{"symbol":"SKHU","url":"https://intraalpha.com/companies/SKHU","capturedAt":"2026-10-22T20:48:01.678Z","state":"ready","quote":{"symbol":"SKHU","last_price":10.63,"prev_close":12.81,"regular_close":10.75,"change":-2.18,"change_pct":-17.018,"regular_change":-2.06,"regular_change_pct":-16.0812,"extended_change":-0.12,"extended_change_pct":-1.1163,"bid":10.52,"ask":10.68,"bid_size":1400,"ask_size":2900,"volume":443796,"vwap":11.325039,"open":11.73,"high":12.08,"low":10.6,"close":10.75,"trade_count":2428,"last_trade_at":"2026-10-22T20:45:40.048239518Z","last_quote_at":"2026-10-22T20:47:36.984649933Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":72500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:01.152126+00:00"},"optionObservedAt":"2026-10-22T19:55:15.743Z","bars":[{"c":11.92,"h":12.21,"l":11.65,"n":117,"o":12.15,"t":"2026-10-15T08:00:00Z","v":17922,"vw":11.935333},{"c":11.94,"h":12.18,"l":11.94,"n":11,"o":12,"t":"2026-10-15T08:05:00Z","v":2234,"vw":11.985},{"c":11.8,"h":11.95,"l":11.8,"n":11,"o":11.95,"t":"2026-10-15T08:20:00Z","v":2410,"vw":11.81327},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-15T08:25:00Z","v":2226,"vw":11.88},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-15T08:35:00Z","v":180,"vw":11.92},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-15T08:50:00Z","v":100,"vw":12},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-15T08:55:00Z","v":493,"vw":11.99},{"c":12.1,"h":12.1,"l":11.99,"n":4,"o":11.99,"t":"2026-10-15T09:05:00Z","v":5124,"vw":11.992241},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-15T09:10:00Z","v":730,"vw":12.11},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-15T09:20:00Z","v":500,"vw":11.99},{"c":12.03,"h":12.03,"l":12.03,"n":4,"o":12.03,"t":"2026-10-15T09:30:00Z","v":550,"vw":12.03},{"c":11.9,"h":11.91,"l":11.9,"n":4,"o":11.91,"t":"2026-10-15T09:45:00Z","v":768,"vw":11.908571},{"c":12.01,"h":12.01,"l":12.01,"n":1,"o":12.01,"t":"2026-10-15T10:00:00Z","v":100,"vw":12.01},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-15T10:05:00Z","v":276,"vw":12},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-15T10:10:00Z","v":550,"vw":12},{"c":11.84,"h":11.88,"l":11.84,"n":7,"o":11.88,"t":"2026-10-15T10:40:00Z","v":783,"vw":11.846667},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T10:55:00Z","v":100,"vw":11.7},{"c":11.6,"h":11.87,"l":11.53,"n":38,"o":11.86,"t":"2026-10-15T11:00:00Z","v":5786,"vw":11.757496},{"c":11.65,"h":11.65,"l":11.59,"n":14,"o":11.6,"t":"2026-10-15T11:05:00Z","v":1289,"vw":11.609025},{"c":11.78,"h":11.78,"l":11.76,"n":4,"o":11.76,"t":"2026-10-15T11:10:00Z","v":3374,"vw":11.761784},{"c":11.87,"h":11.87,"l":11.85,"n":4,"o":11.86,"t":"2026-10-15T11:20:00Z","v":700,"vw":11.8598},{"c":11.8217,"h":11.8217,"l":11.8217,"n":6,"o":11.8217,"t":"2026-10-15T11:25:00Z","v":1505,"vw":11.8217},{"c":11.9017,"h":11.9017,"l":11.9017,"n":4,"o":11.9017,"t":"2026-10-15T11:30:00Z","v":303,"vw":11.9017},{"c":11.9784,"h":11.9784,"l":11.9,"n":5,"o":11.91,"t":"2026-10-15T11:35:00Z","v":516,"vw":11.921818},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-15T11:45:00Z","v":211,"vw":12},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-15T11:50:00Z","v":100,"vw":11.95},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-15T11:55:00Z","v":105,"vw":11.95},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-15T12:15:00Z","v":120,"vw":11.87},{"c":11.9,"h":11.9,"l":11.86,"n":8,"o":11.86,"t":"2026-10-15T12:20:00Z","v":621,"vw":11.889041},{"c":11.98,"h":11.98,"l":11.9,"n":4,"o":11.9,"t":"2026-10-15T12:25:00Z","v":803,"vw":11.912107},{"c":12.03,"h":12.03,"l":11.8,"n":11,"o":11.8,"t":"2026-10-15T12:30:00Z","v":729,"vw":11.88409},{"c":12,"h":12,"l":11.92,"n":18,"o":11.94,"t":"2026-10-15T12:35:00Z","v":2267,"vw":11.948122},{"c":11.99,"h":11.99,"l":11.9572,"n":4,"o":11.9572,"t":"2026-10-15T12:40:00Z","v":2024,"vw":11.9736},{"c":12,"h":12.08,"l":11.96,"n":7,"o":11.96,"t":"2026-10-15T12:50:00Z","v":3021,"vw":12.002042},{"c":11.81,"h":11.87,"l":11.79,"n":11,"o":11.87,"t":"2026-10-15T12:55:00Z","v":622,"vw":11.819588},{"c":11.8,"h":11.81,"l":11.79,"n":8,"o":11.79,"t":"2026-10-15T13:05:00Z","v":2667,"vw":11.800011},{"c":11.7217,"h":11.9099,"l":11.7217,"n":2,"o":11.9099,"t":"2026-10-15T13:10:00Z","v":2739,"vw":11.738878},{"c":11.85,"h":11.86,"l":11.85,"n":14,"o":11.85,"t":"2026-10-15T13:15:00Z","v":1636,"vw":11.856916},{"c":11.86,"h":11.86,"l":11.86,"n":6,"o":11.86,"t":"2026-10-15T13:20:00Z","v":1002,"vw":11.86},{"c":11.95,"h":11.95,"l":11.87,"n":14,"o":11.89,"t":"2026-10-15T13:25:00Z","v":2077,"vw":11.895333},{"c":12.015,"h":12.2701,"l":11.98,"n":142,"o":11.98,"t":"2026-10-15T13:30:00Z","v":35193,"vw":12.161011},{"c":12.33,"h":12.33,"l":11.96,"n":54,"o":12.11,"t":"2026-10-15T13:35:00Z","v":16351,"vw":12.06943},{"c":12.56,"h":12.72,"l":12.3691,"n":57,"o":12.45,"t":"2026-10-15T13:40:00Z","v":8193,"vw":12.534162},{"c":12.4,"h":12.7195,"l":12.4,"n":113,"o":12.68,"t":"2026-10-15T13:45:00Z","v":18859,"vw":12.571013},{"c":12.24,"h":12.4064,"l":12.1438,"n":36,"o":12.4064,"t":"2026-10-15T13:50:00Z","v":5557,"vw":12.235863},{"c":12.175,"h":12.175,"l":12.175,"n":2,"o":12.175,"t":"2026-10-15T13:55:00Z","v":151,"vw":12.175},{"c":12.57,"h":12.57,"l":12.37,"n":36,"o":12.37,"t":"2026-10-15T14:00:00Z","v":7977,"vw":12.526412},{"c":12.44,"h":12.57,"l":12.44,"n":18,"o":12.5,"t":"2026-10-15T14:05:00Z","v":1843,"vw":12.503804},{"c":12.4056,"h":12.59,"l":12.4056,"n":33,"o":12.59,"t":"2026-10-15T14:10:00Z","v":3023,"vw":12.49804},{"c":12.53,"h":12.54,"l":12.44,"n":29,"o":12.44,"t":"2026-10-15T14:15:00Z","v":1445,"vw":12.484223},{"c":12.5,"h":12.645,"l":12.5,"n":27,"o":12.62,"t":"2026-10-15T14:20:00Z","v":2041,"vw":12.550989},{"c":12.5,"h":12.55,"l":12.475,"n":36,"o":12.475,"t":"2026-10-15T14:25:00Z","v":17345,"vw":12.540855},{"c":12.51,"h":12.51,"l":12.4395,"n":8,"o":12.4395,"t":"2026-10-15T14:30:00Z","v":2307,"vw":12.442587},{"c":12.6,"h":12.6,"l":12.48,"n":6,"o":12.48,"t":"2026-10-15T14:35:00Z","v":490,"vw":12.54},{"c":12.8,"h":12.8,"l":12.59,"n":33,"o":12.6,"t":"2026-10-15T14:40:00Z","v":8166,"vw":12.761989},{"c":12.76,"h":12.935,"l":12.76,"n":43,"o":12.92,"t":"2026-10-15T14:45:00Z","v":3158,"vw":12.90679},{"c":12.7299,"h":12.745,"l":12.65,"n":11,"o":12.69,"t":"2026-10-15T14:50:00Z","v":2119,"vw":12.701099},{"c":12.98,"h":12.98,"l":12.81,"n":14,"o":12.81,"t":"2026-10-15T14:55:00Z","v":2030,"vw":12.944517},{"c":12.94,"h":12.94,"l":12.875,"n":25,"o":12.91,"t":"2026-10-15T15:00:00Z","v":3156,"vw":12.893179},{"c":12.9395,"h":12.9901,"l":12.89,"n":31,"o":12.9901,"t":"2026-10-15T15:05:00Z","v":1932,"vw":12.915083},{"c":13.16,"h":13.16,"l":12.99,"n":24,"o":12.99,"t":"2026-10-15T15:10:00Z","v":3491,"vw":13.116406},{"c":13.14,"h":13.28,"l":13.14,"n":32,"o":13.28,"t":"2026-10-15T15:15:00Z","v":9501,"vw":13.192829},{"c":13.13,"h":13.17,"l":13.13,"n":20,"o":13.16,"t":"2026-10-15T15:20:00Z","v":1385,"vw":13.143889},{"c":13,"h":13.09,"l":13,"n":23,"o":13.09,"t":"2026-10-15T15:25:00Z","v":4171,"vw":13.057089},{"c":13.075,"h":13.09,"l":12.9705,"n":28,"o":13,"t":"2026-10-15T15:30:00Z","v":2170,"vw":13.040109},{"c":13.1,"h":13.14,"l":13.02,"n":26,"o":13.095,"t":"2026-10-15T15:35:00Z","v":2445,"vw":13.106351},{"c":13.08,"h":13.13,"l":13.08,"n":28,"o":13.1,"t":"2026-10-15T15:40:00Z","v":18374,"vw":13.102192},{"c":13.09,"h":13.09,"l":13.045,"n":12,"o":13.08,"t":"2026-10-15T15:45:00Z","v":4053,"vw":13.070723},{"c":13.12,"h":13.19,"l":13.12,"n":17,"o":13.155,"t":"2026-10-15T15:50:00Z","v":2067,"vw":13.162121},{"c":13.25,"h":13.25,"l":13.12,"n":10,"o":13.13,"t":"2026-10-15T15:55:00Z","v":1219,"vw":13.169915},{"c":13.24,"h":13.31,"l":13.24,"n":32,"o":13.27,"t":"2026-10-15T16:00:00Z","v":9204,"vw":13.285666},{"c":13.22,"h":13.23,"l":13.19,"n":9,"o":13.2,"t":"2026-10-15T16:05:00Z","v":1823,"vw":13.204151},{"c":13.15,"h":13.15,"l":13.15,"n":4,"o":13.15,"t":"2026-10-15T16:10:00Z","v":370,"vw":13.15},{"c":13.1,"h":13.12,"l":13.0183,"n":25,"o":13.12,"t":"2026-10-15T16:15:00Z","v":4061,"vw":13.039273},{"c":13,"h":13.05,"l":13,"n":21,"o":13.05,"t":"2026-10-15T16:20:00Z","v":4350,"vw":13.021508},{"c":12.885,"h":12.97,"l":12.885,"n":25,"o":12.97,"t":"2026-10-15T16:25:00Z","v":7514,"vw":12.923632},{"c":12.885,"h":12.89,"l":12.87,"n":12,"o":12.87,"t":"2026-10-15T16:30:00Z","v":1291,"vw":12.876888},{"c":12.9343,"h":13,"l":12.9343,"n":10,"o":12.99,"t":"2026-10-15T16:35:00Z","v":16562,"vw":12.99157},{"c":12.84,"h":12.89,"l":12.84,"n":19,"o":12.89,"t":"2026-10-15T16:40:00Z","v":7747,"vw":12.845018},{"c":12.87,"h":12.87,"l":12.85,"n":8,"o":12.85,"t":"2026-10-15T16:45:00Z","v":436,"vw":12.863902},{"c":12.81,"h":12.81,"l":12.81,"n":7,"o":12.81,"t":"2026-10-15T16:50:00Z","v":570,"vw":12.81},{"c":12.89,"h":12.89,"l":12.85,"n":26,"o":12.85,"t":"2026-10-15T16:55:00Z","v":1311,"vw":12.862612},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-15T17:05:00Z","v":250,"vw":12.91},{"c":13.01,"h":13.01,"l":12.97,"n":6,"o":12.97,"t":"2026-10-15T17:20:00Z","v":1014,"vw":12.978442},{"c":13.005,"h":13.005,"l":12.97,"n":3,"o":12.97,"t":"2026-10-15T17:25:00Z","v":310,"vw":12.981667},{"c":13.05,"h":13.065,"l":13.05,"n":6,"o":13.065,"t":"2026-10-15T17:30:00Z","v":1237,"vw":13.060113},{"c":13.15,"h":13.15,"l":13.11,"n":7,"o":13.11,"t":"2026-10-15T17:40:00Z","v":950,"vw":13.132335},{"c":13.09,"h":13.09,"l":13.08,"n":3,"o":13.08,"t":"2026-10-15T17:45:00Z","v":514,"vw":13.083724},{"c":13.07,"h":13.1,"l":13.07,"n":6,"o":13.1,"t":"2026-10-15T17:50:00Z","v":1545,"vw":13.086278},{"c":13.09,"h":13.1,"l":13.09,"n":2,"o":13.1,"t":"2026-10-15T17:55:00Z","v":525,"vw":13.097619},{"c":13.05,"h":13.06,"l":13.04,"n":17,"o":13.05,"t":"2026-10-15T18:00:00Z","v":2559,"vw":13.051747},{"c":12.985,"h":13,"l":12.98,"n":13,"o":12.991,"t":"2026-10-15T18:05:00Z","v":1929,"vw":12.98996},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-15T18:10:00Z","v":101,"vw":12.9},{"c":12.9,"h":12.92,"l":12.9,"n":7,"o":12.92,"t":"2026-10-15T18:15:00Z","v":1004,"vw":12.916},{"c":12.975,"h":12.975,"l":12.95,"n":5,"o":12.955,"t":"2026-10-15T18:20:00Z","v":635,"vw":12.963},{"c":13.01,"h":13.01,"l":12.96,"n":6,"o":12.96,"t":"2026-10-15T18:25:00Z","v":327,"vw":12.982222},{"c":13.04,"h":13.04,"l":13.04,"n":1,"o":13.04,"t":"2026-10-15T18:35:00Z","v":308,"vw":13.04},{"c":13.05,"h":13.05,"l":13,"n":24,"o":13,"t":"2026-10-15T18:40:00Z","v":3068,"vw":13.010598},{"c":13.06,"h":13.08,"l":13.05,"n":7,"o":13.05,"t":"2026-10-15T18:45:00Z","v":613,"vw":13.062778},{"c":13.13,"h":13.13,"l":13.0886,"n":11,"o":13.1,"t":"2026-10-15T18:50:00Z","v":987,"vw":13.104736},{"c":13.19,"h":13.19,"l":13.125,"n":80,"o":13.13,"t":"2026-10-15T18:55:00Z","v":13404,"vw":13.165341},{"c":13.29,"h":13.29,"l":13.2,"n":19,"o":13.2,"t":"2026-10-15T19:00:00Z","v":5418,"vw":13.271274},{"c":13.35,"h":13.35,"l":13.29,"n":19,"o":13.2995,"t":"2026-10-15T19:05:00Z","v":1549,"vw":13.325833},{"c":13.5,"h":13.5,"l":13.37,"n":8,"o":13.37,"t":"2026-10-15T19:10:00Z","v":1192,"vw":13.457414},{"c":13.43,"h":13.43,"l":13.4,"n":45,"o":13.4,"t":"2026-10-15T19:15:00Z","v":1570,"vw":13.413208},{"c":13.39,"h":13.48,"l":13.38,"n":32,"o":13.44,"t":"2026-10-15T19:20:00Z","v":5029,"vw":13.407232},{"c":13.38,"h":13.4,"l":13.37,"n":20,"o":13.4,"t":"2026-10-15T19:25:00Z","v":4018,"vw":13.392344},{"c":13.465,"h":13.465,"l":13.465,"n":2,"o":13.465,"t":"2026-10-15T19:30:00Z","v":184,"vw":13.465},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-15T19:35:00Z","v":100,"vw":13.5},{"c":13.49,"h":13.49,"l":13.49,"n":6,"o":13.49,"t":"2026-10-15T19:40:00Z","v":210,"vw":13.49},{"c":13.43,"h":13.48,"l":13.4,"n":20,"o":13.48,"t":"2026-10-15T19:45:00Z","v":3001,"vw":13.423603},{"c":13.5,"h":13.51,"l":13.437,"n":43,"o":13.47,"t":"2026-10-15T19:50:00Z","v":6456,"vw":13.470497},{"c":13.52,"h":13.52,"l":13.45,"n":90,"o":13.47,"t":"2026-10-15T19:55:00Z","v":15103,"vw":13.510083},{"c":13.66,"h":13.66,"l":13.52,"n":31,"o":13.52,"t":"2026-10-15T20:00:00Z","v":4035,"vw":13.560018},{"c":13.64,"h":13.64,"l":13.64,"n":5,"o":13.64,"t":"2026-10-15T20:20:00Z","v":633,"vw":13.64},{"c":13.65,"h":13.6599,"l":13.65,"n":6,"o":13.6599,"t":"2026-10-15T20:25:00Z","v":699,"vw":13.657377},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-15T20:35:00Z","v":100,"vw":13.68},{"c":13.7032,"h":13.7032,"l":13.7032,"n":1,"o":13.7032,"t":"2026-10-15T20:50:00Z","v":100,"vw":13.7032},{"c":13.41,"h":13.55,"l":13.41,"n":11,"o":13.55,"t":"2026-10-15T20:55:00Z","v":977,"vw":13.4275},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-15T21:10:00Z","v":170,"vw":13.43},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-15T21:35:00Z","v":500,"vw":13.72},{"c":13.53,"h":13.53,"l":13.5,"n":18,"o":13.5,"t":"2026-10-15T21:40:00Z","v":3094,"vw":13.513395},{"c":13.72,"h":13.72,"l":13.7,"n":4,"o":13.7,"t":"2026-10-15T21:45:00Z","v":275,"vw":13.71187},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-15T22:25:00Z","v":500,"vw":13.5},{"c":13.46,"h":13.46,"l":13.46,"n":5,"o":13.46,"t":"2026-10-15T22:40:00Z","v":896,"vw":13.46},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-15T22:45:00Z","v":134,"vw":13.44},{"c":13.44,"h":13.44,"l":13.44,"n":4,"o":13.44,"t":"2026-10-15T23:00:00Z","v":382,"vw":13.44},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T23:15:00Z","v":2918,"vw":13.55},{"c":13.46,"h":13.46,"l":13.46,"n":7,"o":13.46,"t":"2026-10-15T23:30:00Z","v":111,"vw":13.46},{"c":13.319,"h":13.319,"l":13.319,"n":1,"o":13.319,"t":"2026-10-15T23:35:00Z","v":500,"vw":13.319},{"c":12.76,"h":13.47,"l":12.68,"n":66,"o":12.81,"t":"2026-10-16T08:00:00Z","v":10355,"vw":12.95703},{"c":13.42,"h":13.42,"l":13.33,"n":2,"o":13.33,"t":"2026-10-16T08:05:00Z","v":300,"vw":13.39},{"c":12.72,"h":12.78,"l":12.72,"n":5,"o":12.78,"t":"2026-10-16T08:10:00Z","v":902,"vw":12.754444},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-16T08:15:00Z","v":120,"vw":12.69},{"c":12.8,"h":12.84,"l":12.8,"n":4,"o":12.84,"t":"2026-10-16T08:30:00Z","v":1300,"vw":12.8048},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-16T08:55:00Z","v":222,"vw":12.66},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-16T09:00:00Z","v":150,"vw":12.65},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-16T09:15:00Z","v":142,"vw":12.73},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T09:50:00Z","v":100,"vw":12.6},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T10:05:00Z","v":120,"vw":12.66},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-16T10:10:00Z","v":600,"vw":12.6},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-16T10:25:00Z","v":376,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T10:35:00Z","v":150,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-16T10:40:00Z","v":120,"vw":12.66},{"c":12.7081,"h":12.7081,"l":12.7081,"n":1,"o":12.7081,"t":"2026-10-16T10:50:00Z","v":165,"vw":12.7081},{"c":12.65,"h":12.71,"l":12.615,"n":6,"o":12.615,"t":"2026-10-16T11:00:00Z","v":700,"vw":12.668571},{"c":12.75,"h":12.75,"l":12.66,"n":7,"o":12.66,"t":"2026-10-16T11:10:00Z","v":710,"vw":12.722788},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-16T11:30:00Z","v":120,"vw":12.62},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-16T11:45:00Z","v":181,"vw":12.6},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-16T11:50:00Z","v":105,"vw":12.66},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-10-16T12:00:00Z","v":280,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-16T12:15:00Z","v":144,"vw":12.56},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-16T12:30:00Z","v":430,"vw":12.75},{"c":12.65,"h":12.67,"l":12.64,"n":5,"o":12.67,"t":"2026-10-16T12:45:00Z","v":1000,"vw":12.645},{"c":12.63,"h":12.64,"l":12.63,"n":16,"o":12.64,"t":"2026-10-16T13:15:00Z","v":11555,"vw":12.630187},{"c":12.68,"h":12.68,"l":12.63,"n":9,"o":12.63,"t":"2026-10-16T13:20:00Z","v":1826,"vw":12.662468},{"c":12.72,"h":12.72,"l":12.7,"n":9,"o":12.7,"t":"2026-10-16T13:25:00Z","v":440,"vw":12.71},{"c":12.35,"h":12.63,"l":12.25,"n":102,"o":12.63,"t":"2026-10-16T13:30:00Z","v":24763,"vw":12.505968},{"c":12.39,"h":12.4,"l":12.25,"n":61,"o":12.4,"t":"2026-10-16T13:35:00Z","v":5086,"vw":12.290949},{"c":12.45,"h":12.45,"l":12.3,"n":40,"o":12.36,"t":"2026-10-16T13:40:00Z","v":5442,"vw":12.385395},{"c":12.21,"h":12.48,"l":12.15,"n":99,"o":12.46,"t":"2026-10-16T13:45:00Z","v":31599,"vw":12.274104},{"c":12.05,"h":12.21,"l":11.99,"n":156,"o":12.21,"t":"2026-10-16T13:50:00Z","v":25886,"vw":12.083899},{"c":12.05,"h":12.0794,"l":11.915,"n":99,"o":12.04,"t":"2026-10-16T13:55:00Z","v":12841,"vw":11.986405},{"c":12.13,"h":12.15,"l":12.03,"n":51,"o":12.065,"t":"2026-10-16T14:00:00Z","v":4486,"vw":12.075071},{"c":12.05,"h":12.14,"l":12.03,"n":53,"o":12.14,"t":"2026-10-16T14:05:00Z","v":11005,"vw":12.065364},{"c":12.03,"h":12.05,"l":11.96,"n":49,"o":12.05,"t":"2026-10-16T14:10:00Z","v":8402,"vw":12.008393},{"c":12.01,"h":12.075,"l":12,"n":50,"o":12.0462,"t":"2026-10-16T14:15:00Z","v":6014,"vw":12.014323},{"c":12.069,"h":12.069,"l":11.97,"n":40,"o":12.015,"t":"2026-10-16T14:20:00Z","v":4824,"vw":12.040683},{"c":12.25,"h":12.25,"l":12.14,"n":46,"o":12.14,"t":"2026-10-16T14:30:00Z","v":29381,"vw":12.190389},{"c":12.38,"h":12.38,"l":12.24,"n":33,"o":12.245,"t":"2026-10-16T14:35:00Z","v":3072,"vw":12.298381},{"c":12.35,"h":12.39,"l":12.3,"n":18,"o":12.39,"t":"2026-10-16T14:40:00Z","v":6842,"vw":12.339251},{"c":12.33,"h":12.335,"l":12.31,"n":17,"o":12.33,"t":"2026-10-16T14:45:00Z","v":2868,"vw":12.324868},{"c":12.2,"h":12.3575,"l":12.2,"n":15,"o":12.34,"t":"2026-10-16T14:50:00Z","v":1877,"vw":12.295006},{"c":12.2205,"h":12.25,"l":12.21,"n":13,"o":12.22,"t":"2026-10-16T14:55:00Z","v":3453,"vw":12.218429},{"c":12.13,"h":12.225,"l":12.13,"n":7,"o":12.225,"t":"2026-10-16T15:00:00Z","v":11162,"vw":12.142631},{"c":12.08,"h":12.1088,"l":12.08,"n":14,"o":12.1088,"t":"2026-10-16T15:05:00Z","v":2384,"vw":12.093153},{"c":12.08,"h":12.11,"l":12.0018,"n":31,"o":12.0018,"t":"2026-10-16T15:10:00Z","v":13990,"vw":12.08057},{"c":12.12,"h":12.12,"l":12.09,"n":22,"o":12.11,"t":"2026-10-16T15:15:00Z","v":1122,"vw":12.106},{"c":12.08,"h":12.11,"l":12.01,"n":22,"o":12.11,"t":"2026-10-16T15:20:00Z","v":4349,"vw":12.055902},{"c":12.09,"h":12.105,"l":12.09,"n":19,"o":12.105,"t":"2026-10-16T15:25:00Z","v":725,"vw":12.0975},{"c":12.16,"h":12.18,"l":12.11,"n":24,"o":12.11,"t":"2026-10-16T15:30:00Z","v":2677,"vw":12.152909},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-10-16T15:35:00Z","v":1400,"vw":12.17},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-16T15:40:00Z","v":176,"vw":12.18},{"c":12.22,"h":12.22,"l":12.17,"n":7,"o":12.18,"t":"2026-10-16T15:45:00Z","v":1517,"vw":12.192667},{"c":12.1,"h":12.1,"l":12.1,"n":8,"o":12.1,"t":"2026-10-16T15:50:00Z","v":600,"vw":12.1},{"c":12.12,"h":12.13,"l":12.1,"n":19,"o":12.1099,"t":"2026-10-16T15:55:00Z","v":2402,"vw":12.114472},{"c":12.095,"h":12.12,"l":12.05,"n":22,"o":12.12,"t":"2026-10-16T16:00:00Z","v":1788,"vw":12.07521},{"c":12.16,"h":12.16,"l":12.115,"n":7,"o":12.115,"t":"2026-10-16T16:05:00Z","v":928,"vw":12.151837},{"c":12.17,"h":12.17,"l":12.095,"n":96,"o":12.095,"t":"2026-10-16T16:10:00Z","v":8275,"vw":12.113553},{"c":12.19,"h":12.212,"l":12.1826,"n":11,"o":12.21,"t":"2026-10-16T16:15:00Z","v":1330,"vw":12.195479},{"c":12.191,"h":12.21,"l":12.19,"n":14,"o":12.19,"t":"2026-10-16T16:20:00Z","v":1030,"vw":12.19563},{"c":12.235,"h":12.24,"l":12.21,"n":10,"o":12.21,"t":"2026-10-16T16:25:00Z","v":3705,"vw":12.214677},{"c":12.18,"h":12.22,"l":12.18,"n":7,"o":12.21,"t":"2026-10-16T16:30:00Z","v":1163,"vw":12.206043},{"c":12.25,"h":12.25,"l":12.17,"n":6,"o":12.17,"t":"2026-10-16T16:35:00Z","v":599,"vw":12.218096},{"c":12.27,"h":12.27,"l":12.27,"n":3,"o":12.27,"t":"2026-10-16T16:45:00Z","v":200,"vw":12.27},{"c":12.195,"h":12.195,"l":12.15,"n":10,"o":12.16,"t":"2026-10-16T16:50:00Z","v":708,"vw":12.159167},{"c":12.19,"h":12.199,"l":12.18,"n":10,"o":12.181,"t":"2026-10-16T16:55:00Z","v":1640,"vw":12.188194},{"c":12.2,"h":12.22,"l":12.18,"n":9,"o":12.21,"t":"2026-10-16T17:00:00Z","v":637,"vw":12.201898},{"c":12.08,"h":12.14,"l":12.065,"n":31,"o":12.14,"t":"2026-10-16T17:05:00Z","v":3652,"vw":12.101266},{"c":12.03,"h":12.09,"l":12.02,"n":44,"o":12.09,"t":"2026-10-16T17:10:00Z","v":3390,"vw":12.046704},{"c":11.84,"h":12.01,"l":11.84,"n":165,"o":12,"t":"2026-10-16T17:15:00Z","v":23479,"vw":11.973712},{"c":11.845,"h":11.845,"l":11.77,"n":155,"o":11.83,"t":"2026-10-16T17:20:00Z","v":19479,"vw":11.799012},{"c":11.88,"h":11.9242,"l":11.83,"n":52,"o":11.83,"t":"2026-10-16T17:25:00Z","v":10039,"vw":11.898595},{"c":11.905,"h":11.91,"l":11.87,"n":32,"o":11.89,"t":"2026-10-16T17:30:00Z","v":6931,"vw":11.896112},{"c":11.915,"h":11.96,"l":11.91,"n":10,"o":11.945,"t":"2026-10-16T17:35:00Z","v":1634,"vw":11.924965},{"c":12.075,"h":12.075,"l":11.8906,"n":19,"o":11.8906,"t":"2026-10-16T17:40:00Z","v":2205,"vw":11.988455},{"c":11.98,"h":12.049,"l":11.98,"n":10,"o":12.049,"t":"2026-10-16T17:45:00Z","v":1784,"vw":12.028799},{"c":11.97,"h":12.01,"l":11.97,"n":8,"o":12.01,"t":"2026-10-16T17:50:00Z","v":442,"vw":11.994286},{"c":11.9495,"h":11.96,"l":11.93,"n":19,"o":11.96,"t":"2026-10-16T17:55:00Z","v":1533,"vw":11.950737},{"c":11.87,"h":11.92,"l":11.86,"n":16,"o":11.92,"t":"2026-10-16T18:00:00Z","v":2445,"vw":11.881364},{"c":11.95,"h":11.96,"l":11.8995,"n":11,"o":11.9,"t":"2026-10-16T18:05:00Z","v":4241,"vw":11.951097},{"c":11.98,"h":11.98,"l":11.95,"n":10,"o":11.96,"t":"2026-10-16T18:10:00Z","v":1221,"vw":11.969409},{"c":11.92,"h":11.9501,"l":11.92,"n":12,"o":11.9501,"t":"2026-10-16T18:15:00Z","v":1507,"vw":11.944357},{"c":11.96,"h":11.96,"l":11.9,"n":13,"o":11.91,"t":"2026-10-16T18:20:00Z","v":877,"vw":11.916158},{"c":11.98,"h":11.98,"l":11.93,"n":16,"o":11.94,"t":"2026-10-16T18:25:00Z","v":2053,"vw":11.937895},{"c":11.93,"h":11.945,"l":11.89,"n":11,"o":11.945,"t":"2026-10-16T18:30:00Z","v":1104,"vw":11.909156},{"c":11.93,"h":11.93,"l":11.881,"n":9,"o":11.881,"t":"2026-10-16T18:35:00Z","v":773,"vw":11.892793},{"c":11.8505,"h":11.92,"l":11.85,"n":8,"o":11.92,"t":"2026-10-16T18:40:00Z","v":431,"vw":11.87283},{"c":11.8651,"h":11.91,"l":11.8651,"n":7,"o":11.91,"t":"2026-10-16T18:45:00Z","v":3357,"vw":11.908246},{"c":11.8,"h":11.84,"l":11.8,"n":24,"o":11.84,"t":"2026-10-16T18:50:00Z","v":5551,"vw":11.801665},{"c":11.8006,"h":11.8006,"l":11.7538,"n":43,"o":11.77,"t":"2026-10-16T18:55:00Z","v":7116,"vw":11.794311},{"c":11.795,"h":11.8,"l":11.79,"n":6,"o":11.8,"t":"2026-10-16T19:00:00Z","v":851,"vw":11.7925},{"c":11.7,"h":11.75,"l":11.6998,"n":46,"o":11.75,"t":"2026-10-16T19:05:00Z","v":9855,"vw":11.700797},{"c":11.88,"h":11.88,"l":11.74,"n":10,"o":11.74,"t":"2026-10-16T19:10:00Z","v":1408,"vw":11.843333},{"c":11.91,"h":11.94,"l":11.91,"n":10,"o":11.92,"t":"2026-10-16T19:15:00Z","v":1772,"vw":11.920603},{"c":11.98,"h":11.98,"l":11.97,"n":15,"o":11.97,"t":"2026-10-16T19:20:00Z","v":1051,"vw":11.976821},{"c":12.03,"h":12.03,"l":12.01,"n":15,"o":12.01,"t":"2026-10-16T19:25:00Z","v":1043,"vw":12.026835},{"c":11.88,"h":12.045,"l":11.88,"n":13,"o":12.045,"t":"2026-10-16T19:30:00Z","v":2126,"vw":11.954615},{"c":11.88,"h":11.92,"l":11.84,"n":21,"o":11.92,"t":"2026-10-16T19:35:00Z","v":1629,"vw":11.8825},{"c":11.745,"h":11.92,"l":11.745,"n":21,"o":11.905,"t":"2026-10-16T19:40:00Z","v":4405,"vw":11.884122},{"c":11.7,"h":11.75,"l":11.7,"n":23,"o":11.71,"t":"2026-10-16T19:45:00Z","v":2884,"vw":11.716976},{"c":11.735,"h":11.78,"l":11.665,"n":39,"o":11.665,"t":"2026-10-16T19:50:00Z","v":5747,"vw":11.720171},{"c":11.67,"h":11.8499,"l":11.66,"n":77,"o":11.795,"t":"2026-10-16T19:55:00Z","v":12574,"vw":11.727522},{"c":11.71,"h":11.71,"l":11.71,"n":8,"o":11.71,"t":"2026-10-16T20:00:00Z","v":1233,"vw":11.71},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-16T20:05:00Z","v":100,"vw":11.91},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-16T20:20:00Z","v":100,"vw":11.71},{"c":11.87,"h":11.87,"l":11.87,"n":1,"o":11.87,"t":"2026-10-16T20:30:00Z","v":100,"vw":11.87},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-16T20:40:00Z","v":1010,"vw":11.8},{"c":11.75,"h":11.75,"l":11.75,"n":10,"o":11.75,"t":"2026-10-16T20:45:00Z","v":3171,"vw":11.75},{"c":11.63,"h":11.79,"l":11.63,"n":10,"o":11.7,"t":"2026-10-16T21:00:00Z","v":814,"vw":11.685239},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-16T21:45:00Z","v":1500,"vw":11.7},{"c":11.6005,"h":11.6005,"l":11.6005,"n":2,"o":11.6005,"t":"2026-10-16T22:10:00Z","v":3762,"vw":11.6005},{"c":11.62,"h":11.627,"l":11.62,"n":2,"o":11.627,"t":"2026-10-16T23:15:00Z","v":2230,"vw":11.626278},{"c":11.78,"h":11.78,"l":11.78,"n":1,"o":11.78,"t":"2026-10-16T23:50:00Z","v":400,"vw":11.78},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-16T23:55:00Z","v":248,"vw":11.75},{"c":12.45,"h":12.55,"l":12.23,"n":38,"o":12.44,"t":"2026-10-19T08:00:00Z","v":5743,"vw":12.3473},{"c":12.74,"h":12.74,"l":12.71,"n":6,"o":12.71,"t":"2026-10-19T08:10:00Z","v":571,"vw":12.728947},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-19T08:15:00Z","v":1697,"vw":12.56},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-19T08:25:00Z","v":1589,"vw":12.65},{"c":12.58,"h":12.64,"l":12.58,"n":11,"o":12.59,"t":"2026-10-19T08:30:00Z","v":3263,"vw":12.590113},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-19T08:40:00Z","v":200,"vw":12.64},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-19T08:50:00Z","v":289,"vw":12.65},{"c":12.63,"h":12.63,"l":12.63,"n":2,"o":12.63,"t":"2026-10-19T08:55:00Z","v":220,"vw":12.63},{"c":12.605,"h":12.605,"l":12.605,"n":3,"o":12.605,"t":"2026-10-19T09:00:00Z","v":119,"vw":12.605},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-19T09:15:00Z","v":501,"vw":12.59},{"c":12.6478,"h":12.6478,"l":12.6478,"n":1,"o":12.6478,"t":"2026-10-19T09:45:00Z","v":3500,"vw":12.6478},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-19T09:55:00Z","v":500,"vw":12.65},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-19T10:00:00Z","v":187,"vw":12.69},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-19T10:40:00Z","v":143,"vw":12.62},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-19T10:45:00Z","v":131,"vw":12.77},{"c":12.7013,"h":12.7013,"l":12.61,"n":18,"o":12.61,"t":"2026-10-19T11:00:00Z","v":10311,"vw":12.686813},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-19T11:10:00Z","v":250,"vw":12.65},{"c":12.65,"h":12.65,"l":12.61,"n":3,"o":12.6162,"t":"2026-10-19T11:15:00Z","v":524,"vw":12.621779},{"c":12.65,"h":12.65,"l":12.6438,"n":2,"o":12.6438,"t":"2026-10-19T11:20:00Z","v":200,"vw":12.6469},{"c":12.62,"h":12.62,"l":12.58,"n":7,"o":12.61,"t":"2026-10-19T11:30:00Z","v":1368,"vw":12.612059},{"c":12.64,"h":12.64,"l":12.5386,"n":2,"o":12.5386,"t":"2026-10-19T11:40:00Z","v":260,"vw":12.601},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-19T11:45:00Z","v":130,"vw":12.64},{"c":12.6,"h":12.6,"l":12.6,"n":3,"o":12.6,"t":"2026-10-19T11:50:00Z","v":2000,"vw":12.6},{"c":12.7199,"h":12.7199,"l":12.7199,"n":2,"o":12.7199,"t":"2026-10-19T11:55:00Z","v":855,"vw":12.7199},{"c":12.7763,"h":12.7763,"l":12.7763,"n":1,"o":12.7763,"t":"2026-10-19T12:10:00Z","v":100,"vw":12.7763},{"c":12.71,"h":12.79,"l":12.71,"n":11,"o":12.79,"t":"2026-10-19T12:15:00Z","v":1119,"vw":12.77001},{"c":12.75,"h":12.75,"l":12.75,"n":9,"o":12.75,"t":"2026-10-19T12:20:00Z","v":2015,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-19T12:25:00Z","v":151,"vw":12.75},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T12:30:00Z","v":200,"vw":12.75},{"c":12.7077,"h":12.7077,"l":12.7077,"n":1,"o":12.7077,"t":"2026-10-19T12:45:00Z","v":200,"vw":12.7077},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T12:50:00Z","v":200,"vw":12.75},{"c":12.7482,"h":12.75,"l":12.7482,"n":2,"o":12.75,"t":"2026-10-19T12:55:00Z","v":350,"vw":12.749229},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-19T13:00:00Z","v":2000,"vw":12.77},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-19T13:05:00Z","v":180,"vw":12.8},{"c":12.9888,"h":12.9888,"l":12.89,"n":7,"o":12.89,"t":"2026-10-19T13:25:00Z","v":2308,"vw":12.926504},{"c":12.71,"h":12.87,"l":12.5802,"n":75,"o":12.87,"t":"2026-10-19T13:30:00Z","v":35827,"vw":12.73362},{"c":12.62,"h":12.66,"l":12.57,"n":43,"o":12.64,"t":"2026-10-19T13:35:00Z","v":3216,"vw":12.62778},{"c":12.8,"h":12.8456,"l":12.57,"n":57,"o":12.57,"t":"2026-10-19T13:40:00Z","v":26478,"vw":12.793932},{"c":12.8,"h":12.9,"l":12.8,"n":82,"o":12.83,"t":"2026-10-19T13:45:00Z","v":19087,"vw":12.80965},{"c":12.85,"h":12.97,"l":12.85,"n":18,"o":12.97,"t":"2026-10-19T13:50:00Z","v":41455,"vw":12.852957},{"c":12.67,"h":12.8,"l":12.66,"n":32,"o":12.8,"t":"2026-10-19T13:55:00Z","v":9338,"vw":12.737087},{"c":12.62,"h":12.73,"l":12.59,"n":35,"o":12.69,"t":"2026-10-19T14:00:00Z","v":20711,"vw":12.702476},{"c":12.7552,"h":12.79,"l":12.61,"n":25,"o":12.61,"t":"2026-10-19T14:05:00Z","v":4699,"vw":12.748354},{"c":12.92,"h":12.92,"l":12.755,"n":25,"o":12.81,"t":"2026-10-19T14:10:00Z","v":3683,"vw":12.868489},{"c":12.98,"h":12.99,"l":12.92,"n":49,"o":12.92,"t":"2026-10-19T14:15:00Z","v":7554,"vw":12.964224},{"c":13.055,"h":13.055,"l":12.95,"n":38,"o":12.9585,"t":"2026-10-19T14:20:00Z","v":14252,"vw":12.998548},{"c":13.06,"h":13.1117,"l":13.0483,"n":56,"o":13.068,"t":"2026-10-19T14:25:00Z","v":9606,"vw":13.079726},{"c":12.955,"h":13.05,"l":12.92,"n":28,"o":13.03,"t":"2026-10-19T14:30:00Z","v":3775,"vw":13.004244},{"c":12.935,"h":12.99,"l":12.88,"n":34,"o":12.96,"t":"2026-10-19T14:35:00Z","v":4208,"vw":12.946313},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-19T14:40:00Z","v":220,"vw":13},{"c":12.97,"h":13.0896,"l":12.96,"n":22,"o":13.0896,"t":"2026-10-19T14:45:00Z","v":2489,"vw":13.022454},{"c":12.93,"h":12.96,"l":12.93,"n":7,"o":12.96,"t":"2026-10-19T14:50:00Z","v":835,"vw":12.934121},{"c":12.96,"h":13,"l":12.96,"n":13,"o":13,"t":"2026-10-19T14:55:00Z","v":1725,"vw":12.992941},{"c":12.99,"h":12.99,"l":12.93,"n":10,"o":12.93,"t":"2026-10-19T15:00:00Z","v":3160,"vw":12.956866},{"c":13.05,"h":13.08,"l":13.045,"n":22,"o":13.08,"t":"2026-10-19T15:05:00Z","v":3032,"vw":13.053228},{"c":13.07,"h":13.07,"l":13.03,"n":4,"o":13.03,"t":"2026-10-19T15:10:00Z","v":493,"vw":13.058732},{"c":13.11,"h":13.12,"l":13.04,"n":28,"o":13.0798,"t":"2026-10-19T15:15:00Z","v":5881,"vw":13.091677},{"c":13.13,"h":13.15,"l":13.11,"n":21,"o":13.11,"t":"2026-10-19T15:20:00Z","v":3269,"vw":13.122135},{"c":13.11,"h":13.15,"l":13.11,"n":5,"o":13.15,"t":"2026-10-19T15:25:00Z","v":330,"vw":13.13},{"c":13.2,"h":13.215,"l":13.14,"n":9,"o":13.15,"t":"2026-10-19T15:30:00Z","v":923,"vw":13.189432},{"c":13.265,"h":13.265,"l":13.24,"n":27,"o":13.255,"t":"2026-10-19T15:35:00Z","v":5319,"vw":13.25905},{"c":13.28,"h":13.28,"l":13.25,"n":15,"o":13.27,"t":"2026-10-19T15:40:00Z","v":6160,"vw":13.2651},{"c":13.275,"h":13.3,"l":13.27,"n":30,"o":13.27,"t":"2026-10-19T15:45:00Z","v":4925,"vw":13.287788},{"c":13.25,"h":13.29,"l":13.24,"n":33,"o":13.29,"t":"2026-10-19T15:50:00Z","v":12004,"vw":13.269708},{"c":13.26,"h":13.2992,"l":13.25,"n":92,"o":13.26,"t":"2026-10-19T15:55:00Z","v":13943,"vw":13.274146},{"c":13.1,"h":13.25,"l":13.09,"n":21,"o":13.25,"t":"2026-10-19T16:00:00Z","v":3046,"vw":13.129535},{"c":13.09,"h":13.12,"l":13.09,"n":9,"o":13.12,"t":"2026-10-19T16:05:00Z","v":692,"vw":13.11},{"c":13.14,"h":13.15,"l":13.14,"n":40,"o":13.14,"t":"2026-10-19T16:10:00Z","v":21494,"vw":13.140103},{"c":13.09,"h":13.14,"l":13.08,"n":15,"o":13.12,"t":"2026-10-19T16:15:00Z","v":3617,"vw":13.0929},{"c":13.075,"h":13.09,"l":13.075,"n":9,"o":13.09,"t":"2026-10-19T16:20:00Z","v":910,"vw":13.084091},{"c":13.05,"h":13.07,"l":13.04,"n":65,"o":13.07,"t":"2026-10-19T16:25:00Z","v":24573,"vw":13.045017},{"c":13.02,"h":13.03,"l":13,"n":17,"o":13.03,"t":"2026-10-19T16:30:00Z","v":1571,"vw":13.017638},{"c":13.02,"h":13.0462,"l":13.02,"n":7,"o":13.0462,"t":"2026-10-19T16:35:00Z","v":1199,"vw":13.032709},{"c":13.0401,"h":13.0401,"l":13,"n":12,"o":13.0175,"t":"2026-10-19T16:40:00Z","v":2147,"vw":13.028924},{"c":12.99,"h":13.03,"l":12.99,"n":22,"o":13.03,"t":"2026-10-19T16:45:00Z","v":1850,"vw":13.001429},{"c":12.9416,"h":12.945,"l":12.9416,"n":3,"o":12.945,"t":"2026-10-19T16:50:00Z","v":318,"vw":12.943867},{"c":12.91,"h":12.96,"l":12.91,"n":9,"o":12.94,"t":"2026-10-19T16:55:00Z","v":1233,"vw":12.927384},{"c":12.915,"h":12.915,"l":12.91,"n":5,"o":12.91,"t":"2026-10-19T17:00:00Z","v":971,"vw":12.911579},{"c":12.89,"h":12.915,"l":12.89,"n":8,"o":12.915,"t":"2026-10-19T17:05:00Z","v":2500,"vw":12.8944},{"c":12.87,"h":12.87,"l":12.87,"n":5,"o":12.87,"t":"2026-10-19T17:10:00Z","v":335,"vw":12.87},{"c":12.88,"h":12.89,"l":12.84,"n":15,"o":12.84,"t":"2026-10-19T17:15:00Z","v":2538,"vw":12.859874},{"c":12.86,"h":12.87,"l":12.84,"n":25,"o":12.87,"t":"2026-10-19T17:20:00Z","v":1341,"vw":12.84625},{"c":12.85,"h":12.855,"l":12.82,"n":10,"o":12.82,"t":"2026-10-19T17:25:00Z","v":1511,"vw":12.835346},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-19T17:30:00Z","v":100,"vw":12.83},{"c":12.81,"h":12.825,"l":12.8,"n":19,"o":12.825,"t":"2026-10-19T17:35:00Z","v":9980,"vw":12.804868},{"c":12.82,"h":12.83,"l":12.775,"n":43,"o":12.815,"t":"2026-10-19T17:40:00Z","v":4867,"vw":12.803186},{"c":12.74,"h":12.8,"l":12.74,"n":17,"o":12.8,"t":"2026-10-19T17:45:00Z","v":2016,"vw":12.753889},{"c":12.78,"h":12.78,"l":12.78,"n":4,"o":12.78,"t":"2026-10-19T17:50:00Z","v":170,"vw":12.78},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-19T17:55:00Z","v":200,"vw":12.76},{"c":12.79,"h":12.8401,"l":12.79,"n":14,"o":12.82,"t":"2026-10-19T18:00:00Z","v":1813,"vw":12.815638},{"c":12.8,"h":12.82,"l":12.8,"n":4,"o":12.82,"t":"2026-10-19T18:05:00Z","v":1000,"vw":12.816},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-19T18:10:00Z","v":100,"vw":12.8},{"c":12.8,"h":12.81,"l":12.8,"n":8,"o":12.81,"t":"2026-10-19T18:15:00Z","v":870,"vw":12.80625},{"c":12.77,"h":12.81,"l":12.77,"n":8,"o":12.81,"t":"2026-10-19T18:20:00Z","v":1369,"vw":12.776667},{"c":12.74,"h":12.77,"l":12.74,"n":9,"o":12.77,"t":"2026-10-19T18:25:00Z","v":1281,"vw":12.747917},{"c":12.73,"h":12.75,"l":12.73,"n":17,"o":12.75,"t":"2026-10-19T18:30:00Z","v":2350,"vw":12.733093},{"c":12.77,"h":12.78,"l":12.71,"n":15,"o":12.71,"t":"2026-10-19T18:35:00Z","v":1549,"vw":12.746169},{"c":12.86,"h":12.86,"l":12.86,"n":2,"o":12.86,"t":"2026-10-19T18:45:00Z","v":103,"vw":12.86},{"c":12.82,"h":12.84,"l":12.811,"n":6,"o":12.84,"t":"2026-10-19T18:50:00Z","v":1151,"vw":12.829366},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-19T19:00:00Z","v":100,"vw":12.84},{"c":12.795,"h":12.86,"l":12.795,"n":26,"o":12.86,"t":"2026-10-19T19:05:00Z","v":1976,"vw":12.845393},{"c":12.77,"h":12.77,"l":12.77,"n":8,"o":12.77,"t":"2026-10-19T19:10:00Z","v":391,"vw":12.77},{"c":12.81,"h":12.81,"l":12.77,"n":20,"o":12.77,"t":"2026-10-19T19:15:00Z","v":6775,"vw":12.782347},{"c":12.93,"h":12.93,"l":12.86,"n":23,"o":12.86,"t":"2026-10-19T19:20:00Z","v":2768,"vw":12.87602},{"c":12.87,"h":12.94,"l":12.87,"n":11,"o":12.94,"t":"2026-10-19T19:25:00Z","v":1060,"vw":12.91},{"c":12.89,"h":12.89,"l":12.85,"n":13,"o":12.85,"t":"2026-10-19T19:30:00Z","v":739,"vw":12.882},{"c":13.005,"h":13.005,"l":12.93,"n":41,"o":12.93,"t":"2026-10-19T19:35:00Z","v":1687,"vw":12.968203},{"c":13.01,"h":13.02,"l":13,"n":16,"o":13,"t":"2026-10-19T19:40:00Z","v":1955,"vw":13.005},{"c":12.99,"h":13,"l":12.985,"n":29,"o":13,"t":"2026-10-19T19:45:00Z","v":5892,"vw":12.993707},{"c":12.87,"h":12.98,"l":12.87,"n":30,"o":12.98,"t":"2026-10-19T19:50:00Z","v":2305,"vw":12.938235},{"c":12.78,"h":12.86,"l":12.77,"n":64,"o":12.86,"t":"2026-10-19T19:55:00Z","v":10303,"vw":12.814},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-19T20:00:00Z","v":196,"vw":12.78},{"c":12.8881,"h":12.8881,"l":12.8881,"n":1,"o":12.8881,"t":"2026-10-19T20:25:00Z","v":1000,"vw":12.8881},{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-19T20:35:00Z","v":182,"vw":12.89},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-19T21:05:00Z","v":300,"vw":12.88},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-19T21:10:00Z","v":500,"vw":12.87},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T23:25:00Z","v":515,"vw":12.9},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-19T23:35:00Z","v":100,"vw":12.96},{"c":11.7,"h":11.89,"l":11.7,"n":46,"o":11.71,"t":"2026-10-20T08:00:00Z","v":7144,"vw":11.765312},{"c":11.6662,"h":11.6662,"l":11.6662,"n":1,"o":11.6662,"t":"2026-10-20T08:05:00Z","v":149,"vw":11.6662},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-20T08:10:00Z","v":3000,"vw":11.99},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-20T08:20:00Z","v":100,"vw":11.96},{"c":11.68,"h":11.69,"l":11.6692,"n":6,"o":11.6692,"t":"2026-10-20T08:30:00Z","v":2010,"vw":11.680948},{"c":11.8,"h":11.8,"l":11.8,"n":4,"o":11.8,"t":"2026-10-20T08:35:00Z","v":1000,"vw":11.8},{"c":11.72,"h":11.72,"l":11.72,"n":3,"o":11.72,"t":"2026-10-20T08:45:00Z","v":1000,"vw":11.72},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-20T08:50:00Z","v":100,"vw":11.7},{"c":11.66,"h":11.67,"l":11.66,"n":10,"o":11.67,"t":"2026-10-20T09:00:00Z","v":5239,"vw":11.660193},{"c":11.55,"h":11.55,"l":11.52,"n":7,"o":11.55,"t":"2026-10-20T09:45:00Z","v":912,"vw":11.533333},{"c":11.55,"h":11.55,"l":11.54,"n":2,"o":11.54,"t":"2026-10-20T09:50:00Z","v":210,"vw":11.544762},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T10:00:00Z","v":3800,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-20T10:05:00Z","v":500,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-20T10:15:00Z","v":224,"vw":11.55},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-20T10:20:00Z","v":100,"vw":11.55},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-20T10:25:00Z","v":3576,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":9,"o":11.5,"t":"2026-10-20T10:40:00Z","v":371,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T10:45:00Z","v":916,"vw":11.5},{"c":11.58,"h":11.58,"l":11.58,"n":15,"o":11.58,"t":"2026-10-20T11:00:00Z","v":2594,"vw":11.58},{"c":11.5,"h":11.5,"l":11.5,"n":1,"o":11.5,"t":"2026-10-20T11:15:00Z","v":1000,"vw":11.5},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-20T11:25:00Z","v":9000,"vw":11.53},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T11:30:00Z","v":133,"vw":11.5},{"c":11.485,"h":11.485,"l":11.485,"n":4,"o":11.485,"t":"2026-10-20T11:35:00Z","v":455,"vw":11.485},{"c":11.54,"h":11.63,"l":11.54,"n":8,"o":11.58,"t":"2026-10-20T11:40:00Z","v":9662,"vw":11.547478},{"c":11.5008,"h":11.5008,"l":11.49,"n":2,"o":11.49,"t":"2026-10-20T11:50:00Z","v":2150,"vw":11.490753},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-20T12:00:00Z","v":210,"vw":11.55},{"c":11.52,"h":11.52,"l":11.52,"n":1,"o":11.52,"t":"2026-10-20T12:05:00Z","v":100,"vw":11.52},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-10-20T12:10:00Z","v":3660,"vw":11.49},{"c":11.4501,"h":11.4501,"l":11.4501,"n":1,"o":11.4501,"t":"2026-10-20T12:15:00Z","v":740,"vw":11.4501},{"c":11.54,"h":11.54,"l":11.54,"n":1,"o":11.54,"t":"2026-10-20T12:25:00Z","v":2450,"vw":11.54},{"c":11.59,"h":11.59,"l":11.59,"n":3,"o":11.59,"t":"2026-10-20T12:35:00Z","v":171,"vw":11.59},{"c":11.74,"h":11.74,"l":11.69,"n":8,"o":11.69,"t":"2026-10-20T12:40:00Z","v":487,"vw":11.715},{"c":11.75,"h":11.75,"l":11.75,"n":6,"o":11.75,"t":"2026-10-20T12:45:00Z","v":458,"vw":11.75},{"c":11.76,"h":11.76,"l":11.69,"n":2,"o":11.69,"t":"2026-10-20T12:50:00Z","v":300,"vw":11.713333},{"c":11.86,"h":11.86,"l":11.86,"n":2,"o":11.86,"t":"2026-10-20T13:05:00Z","v":3079,"vw":11.86},{"c":11.8999,"h":11.8999,"l":11.85,"n":6,"o":11.85,"t":"2026-10-20T13:10:00Z","v":692,"vw":11.877203},{"c":11.879,"h":11.879,"l":11.879,"n":11,"o":11.879,"t":"2026-10-20T13:15:00Z","v":278,"vw":11.879},{"c":11.89,"h":11.89,"l":11.89,"n":4,"o":11.89,"t":"2026-10-20T13:25:00Z","v":188,"vw":11.89},{"c":11.9,"h":11.97,"l":11.76,"n":38,"o":11.8,"t":"2026-10-20T13:30:00Z","v":8644,"vw":11.832685},{"c":12.06,"h":12.1899,"l":11.87,"n":34,"o":11.9,"t":"2026-10-20T13:35:00Z","v":5860,"vw":12.011571},{"c":12.0617,"h":12.0617,"l":12,"n":30,"o":12.03,"t":"2026-10-20T13:40:00Z","v":7962,"vw":12.016437},{"c":12.15,"h":12.2,"l":12.13,"n":27,"o":12.16,"t":"2026-10-20T13:45:00Z","v":4365,"vw":12.175327},{"c":12.26,"h":12.26,"l":12.1,"n":44,"o":12.11,"t":"2026-10-20T13:50:00Z","v":11536,"vw":12.173009},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-20T14:00:00Z","v":434,"vw":12.32},{"c":12.47,"h":12.5,"l":12.47,"n":8,"o":12.5,"t":"2026-10-20T14:05:00Z","v":3005,"vw":12.49103},{"c":12.45,"h":12.45,"l":12.38,"n":13,"o":12.44,"t":"2026-10-20T14:10:00Z","v":1415,"vw":12.43169},{"c":12.46,"h":12.48,"l":12.41,"n":18,"o":12.419,"t":"2026-10-20T14:15:00Z","v":5951,"vw":12.42199},{"c":12.51,"h":12.51,"l":12.4178,"n":8,"o":12.425,"t":"2026-10-20T14:20:00Z","v":2407,"vw":12.44959},{"c":12.6401,"h":12.65,"l":12.5989,"n":8,"o":12.5989,"t":"2026-10-20T14:25:00Z","v":2407,"vw":12.629966},{"c":12.54,"h":12.685,"l":12.54,"n":21,"o":12.685,"t":"2026-10-20T14:30:00Z","v":995,"vw":12.622657},{"c":12.5193,"h":12.5193,"l":12.5193,"n":2,"o":12.5193,"t":"2026-10-20T14:35:00Z","v":101,"vw":12.5193},{"c":12.54,"h":12.54,"l":12.52,"n":9,"o":12.52,"t":"2026-10-20T14:40:00Z","v":2221,"vw":12.538824},{"c":12.5,"h":12.54,"l":12.49,"n":24,"o":12.54,"t":"2026-10-20T14:45:00Z","v":6374,"vw":12.508624},{"c":12.48,"h":12.48,"l":12.43,"n":16,"o":12.43,"t":"2026-10-20T14:50:00Z","v":7676,"vw":12.432008},{"c":12.5135,"h":12.5135,"l":12.5135,"n":1,"o":12.5135,"t":"2026-10-20T15:00:00Z","v":5349,"vw":12.5135},{"c":12.5242,"h":12.5242,"l":12.47,"n":4,"o":12.47,"t":"2026-10-20T15:05:00Z","v":663,"vw":12.51371},{"c":12.32,"h":12.47,"l":12.32,"n":44,"o":12.45,"t":"2026-10-20T15:10:00Z","v":3655,"vw":12.389675},{"c":12.35,"h":12.35,"l":12.26,"n":74,"o":12.26,"t":"2026-10-20T15:15:00Z","v":9285,"vw":12.270196},{"c":12.33,"h":12.35,"l":12.285,"n":32,"o":12.35,"t":"2026-10-20T15:20:00Z","v":25683,"vw":12.310099},{"c":12.27,"h":12.37,"l":12.27,"n":47,"o":12.36,"t":"2026-10-20T15:25:00Z","v":29397,"vw":12.318259},{"c":12.13,"h":12.215,"l":12.13,"n":4,"o":12.215,"t":"2026-10-20T15:30:00Z","v":1408,"vw":12.197875},{"c":12.12,"h":12.13,"l":12.12,"n":5,"o":12.13,"t":"2026-10-20T15:35:00Z","v":353,"vw":12.126667},{"c":12.25,"h":12.26,"l":12.185,"n":13,"o":12.185,"t":"2026-10-20T15:40:00Z","v":1547,"vw":12.246249},{"c":12.21,"h":12.22,"l":12.205,"n":9,"o":12.22,"t":"2026-10-20T15:45:00Z","v":791,"vw":12.214417},{"c":12.26,"h":12.26,"l":12.2,"n":6,"o":12.2,"t":"2026-10-20T15:50:00Z","v":4200,"vw":12.214251},{"c":12.3,"h":12.3,"l":12.29,"n":5,"o":12.29,"t":"2026-10-20T15:55:00Z","v":576,"vw":12.294286},{"c":12.31,"h":12.33,"l":12.31,"n":3,"o":12.33,"t":"2026-10-20T16:00:00Z","v":280,"vw":12.318889},{"c":12.31,"h":12.32,"l":12.31,"n":5,"o":12.32,"t":"2026-10-20T16:10:00Z","v":850,"vw":12.31375},{"c":12.24,"h":12.33,"l":12.24,"n":13,"o":12.33,"t":"2026-10-20T16:15:00Z","v":1862,"vw":12.270572},{"c":12.25,"h":12.25,"l":12.25,"n":5,"o":12.25,"t":"2026-10-20T16:20:00Z","v":404,"vw":12.25},{"c":12.32,"h":12.3435,"l":12.32,"n":5,"o":12.3435,"t":"2026-10-20T16:30:00Z","v":1600,"vw":12.335806},{"c":12.36,"h":12.3616,"l":12.36,"n":9,"o":12.3616,"t":"2026-10-20T16:35:00Z","v":1015,"vw":12.36048},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-20T16:40:00Z","v":991,"vw":12.33},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-10-20T16:45:00Z","v":100,"vw":12.28},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-20T16:50:00Z","v":300,"vw":12.32},{"c":12.2775,"h":12.3,"l":12.27,"n":20,"o":12.3,"t":"2026-10-20T17:00:00Z","v":2555,"vw":12.276979},{"c":12.325,"h":12.325,"l":12.32,"n":2,"o":12.32,"t":"2026-10-20T17:10:00Z","v":437,"vw":12.321568},{"c":12.3265,"h":12.345,"l":12.3265,"n":6,"o":12.345,"t":"2026-10-20T17:15:00Z","v":3356,"vw":12.332106},{"c":12.345,"h":12.37,"l":12.345,"n":5,"o":12.37,"t":"2026-10-20T17:20:00Z","v":229,"vw":12.358532},{"c":12.38,"h":12.38,"l":12.365,"n":3,"o":12.365,"t":"2026-10-20T17:25:00Z","v":301,"vw":12.37},{"c":12.3799,"h":12.3799,"l":12.3799,"n":2,"o":12.3799,"t":"2026-10-20T17:35:00Z","v":101,"vw":12.3799},{"c":12.37,"h":12.37,"l":12.34,"n":6,"o":12.3599,"t":"2026-10-20T17:50:00Z","v":748,"vw":12.351773},{"c":12.36,"h":12.36,"l":12.35,"n":3,"o":12.35,"t":"2026-10-20T18:05:00Z","v":400,"vw":12.355},{"c":12.36,"h":12.36,"l":12.36,"n":5,"o":12.36,"t":"2026-10-20T18:10:00Z","v":353,"vw":12.36},{"c":12.32,"h":12.32,"l":12.32,"n":5,"o":12.32,"t":"2026-10-20T18:30:00Z","v":1165,"vw":12.32},{"c":12.21,"h":12.25,"l":12.2001,"n":69,"o":12.25,"t":"2026-10-20T18:35:00Z","v":27526,"vw":12.210629},{"c":12.18,"h":12.2,"l":12.18,"n":6,"o":12.2,"t":"2026-10-20T18:40:00Z","v":479,"vw":12.194898},{"c":12.25,"h":12.26,"l":12.19,"n":16,"o":12.19,"t":"2026-10-20T18:45:00Z","v":9141,"vw":12.250027},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-20T18:50:00Z","v":100,"vw":12.22},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-20T19:10:00Z","v":311,"vw":12.31},{"c":12.26,"h":12.28,"l":12.26,"n":6,"o":12.265,"t":"2026-10-20T19:15:00Z","v":349,"vw":12.269038},{"c":12.22,"h":12.22,"l":12.22,"n":5,"o":12.22,"t":"2026-10-20T19:20:00Z","v":300,"vw":12.22},{"c":12.24,"h":12.26,"l":12.23,"n":27,"o":12.23,"t":"2026-10-20T19:25:00Z","v":10951,"vw":12.240563},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-20T19:30:00Z","v":100,"vw":12.29},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-10-20T19:35:00Z","v":100,"vw":12.3},{"c":12.235,"h":12.235,"l":12.235,"n":8,"o":12.235,"t":"2026-10-20T19:40:00Z","v":5166,"vw":12.235},{"c":12.2649,"h":12.2649,"l":12.2649,"n":1,"o":12.2649,"t":"2026-10-20T19:45:00Z","v":2918,"vw":12.2649},{"c":12.24,"h":12.24,"l":12.24,"n":1,"o":12.24,"t":"2026-10-20T19:50:00Z","v":102,"vw":12.24},{"c":12.2,"h":12.27,"l":12.17,"n":29,"o":12.2605,"t":"2026-10-20T19:55:00Z","v":2040,"vw":12.223912},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-20T20:00:00Z","v":493,"vw":12.19},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T20:50:00Z","v":200,"vw":12.6},{"c":12.79,"h":12.79,"l":12.742,"n":4,"o":12.742,"t":"2026-10-20T21:00:00Z","v":1122,"vw":12.768182},{"c":12.7,"h":12.95,"l":12.7,"n":7,"o":12.95,"t":"2026-10-20T21:05:00Z","v":2986,"vw":12.754931},{"c":12.95,"h":12.96,"l":12.9118,"n":7,"o":12.95,"t":"2026-10-20T21:10:00Z","v":3500,"vw":12.9474},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-20T21:15:00Z","v":100,"vw":12.96},{"c":12.9107,"h":12.9107,"l":12.8962,"n":2,"o":12.8962,"t":"2026-10-20T21:20:00Z","v":420,"vw":12.906557},{"c":12.84,"h":12.84,"l":12.8,"n":2,"o":12.8,"t":"2026-10-20T21:35:00Z","v":1386,"vw":12.81114},{"c":12.8,"h":12.802,"l":12.8,"n":27,"o":12.8,"t":"2026-10-20T21:40:00Z","v":3324,"vw":12.800062},{"c":12.9,"h":12.9,"l":12.9,"n":8,"o":12.9,"t":"2026-10-20T22:00:00Z","v":5000,"vw":12.9},{"c":12.94,"h":12.94,"l":12.933,"n":3,"o":12.94,"t":"2026-10-20T22:05:00Z","v":2200,"vw":12.939363},{"c":12.922,"h":12.922,"l":12.922,"n":1,"o":12.922,"t":"2026-10-20T22:25:00Z","v":1008,"vw":12.922},{"c":12.92,"h":12.92,"l":12.92,"n":1,"o":12.92,"t":"2026-10-20T22:30:00Z","v":465,"vw":12.92},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-20T22:35:00Z","v":425,"vw":12.85},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-20T22:45:00Z","v":600,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-20T23:05:00Z","v":1000,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-20T23:45:00Z","v":600,"vw":12.91},{"c":12.9285,"h":12.9285,"l":12.91,"n":5,"o":12.91,"t":"2026-10-20T23:50:00Z","v":1123,"vw":12.918992},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-20T23:55:00Z","v":100,"vw":12.86},{"c":13.12,"h":13.29,"l":12.94,"n":22,"o":13.29,"t":"2026-10-21T08:00:00Z","v":5517,"vw":13.220494},{"c":13.15,"h":13.29,"l":13.15,"n":19,"o":13.22,"t":"2026-10-21T08:05:00Z","v":5101,"vw":13.217647},{"c":13.2965,"h":13.2965,"l":13.2965,"n":1,"o":13.2965,"t":"2026-10-21T08:10:00Z","v":150,"vw":13.2965},{"c":13.3,"h":13.3,"l":13.23,"n":8,"o":13.23,"t":"2026-10-21T08:15:00Z","v":2000,"vw":13.268953},{"c":13.18,"h":13.18,"l":13.17,"n":4,"o":13.17,"t":"2026-10-21T08:30:00Z","v":319,"vw":13.175833},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-21T08:35:00Z","v":600,"vw":13},{"c":12.9,"h":12.9,"l":12.88,"n":9,"o":12.88,"t":"2026-10-21T08:55:00Z","v":913,"vw":12.891034},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-21T09:05:00Z","v":300,"vw":12.89},{"c":13.05,"h":13.05,"l":13.02,"n":4,"o":13.02,"t":"2026-10-21T09:30:00Z","v":1233,"vw":13.034961},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-21T09:40:00Z","v":349,"vw":13.01},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-21T09:45:00Z","v":140,"vw":12.96},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-21T10:40:00Z","v":699,"vw":13},{"c":13.07,"h":13.07,"l":13.07,"n":6,"o":13.07,"t":"2026-10-21T11:00:00Z","v":295,"vw":13.07},{"c":13.1599,"h":13.1599,"l":13.06,"n":5,"o":13.06,"t":"2026-10-21T11:05:00Z","v":3603,"vw":13.126634},{"c":13.06,"h":13.06,"l":13.0568,"n":3,"o":13.0568,"t":"2026-10-21T11:10:00Z","v":2119,"vw":13.059822},{"c":13.06,"h":13.06,"l":13.03,"n":2,"o":13.03,"t":"2026-10-21T11:15:00Z","v":658,"vw":13.039119},{"c":13.1588,"h":13.1588,"l":13.05,"n":2,"o":13.05,"t":"2026-10-21T11:20:00Z","v":1000,"vw":13.1044},{"c":13.2,"h":13.2,"l":13.16,"n":8,"o":13.16,"t":"2026-10-21T11:30:00Z","v":1181,"vw":13.169908},{"c":13.15,"h":13.17,"l":13.15,"n":6,"o":13.17,"t":"2026-10-21T11:35:00Z","v":3110,"vw":13.164595},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-10-21T11:40:00Z","v":1040,"vw":13.1},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-10-21T11:45:00Z","v":250,"vw":13.13},{"c":13.2007,"h":13.2007,"l":13.16,"n":29,"o":13.2,"t":"2026-10-21T11:55:00Z","v":10146,"vw":13.174003},{"c":13.01,"h":13.01,"l":13.01,"n":3,"o":13.01,"t":"2026-10-21T12:00:00Z","v":362,"vw":13.01},{"c":13.04,"h":13.04,"l":13.02,"n":8,"o":13.04,"t":"2026-10-21T12:10:00Z","v":1000,"vw":13.033333},{"c":13.0586,"h":13.0586,"l":13.0586,"n":2,"o":13.0586,"t":"2026-10-21T12:15:00Z","v":1050,"vw":13.0586},{"c":13.14,"h":13.14,"l":13.14,"n":3,"o":13.14,"t":"2026-10-21T12:20:00Z","v":249,"vw":13.14},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-21T12:30:00Z","v":200,"vw":13.13},{"c":13.1536,"h":13.1536,"l":13.1536,"n":1,"o":13.1536,"t":"2026-10-21T12:45:00Z","v":120,"vw":13.1536},{"c":13.11,"h":13.11,"l":13.01,"n":32,"o":13.07,"t":"2026-10-21T13:05:00Z","v":11565,"vw":13.054825},{"c":13.13,"h":13.13,"l":13.13,"n":4,"o":13.13,"t":"2026-10-21T13:10:00Z","v":322,"vw":13.13},{"c":13.24,"h":13.24,"l":13.24,"n":2,"o":13.24,"t":"2026-10-21T13:15:00Z","v":712,"vw":13.24},{"c":13.26,"h":13.26,"l":13.2,"n":12,"o":13.2,"t":"2026-10-21T13:25:00Z","v":1854,"vw":13.216581},{"c":12.88,"h":13.29,"l":12.88,"n":136,"o":13.19,"t":"2026-10-21T13:30:00Z","v":33810,"vw":13.003101},{"c":12.58,"h":12.84,"l":12.49,"n":74,"o":12.84,"t":"2026-10-21T13:35:00Z","v":16427,"vw":12.717328},{"c":12.365,"h":12.575,"l":12.28,"n":105,"o":12.575,"t":"2026-10-21T13:40:00Z","v":13413,"vw":12.412184},{"c":12.5101,"h":12.535,"l":12.33,"n":36,"o":12.37,"t":"2026-10-21T13:45:00Z","v":11449,"vw":12.453711},{"c":12.44,"h":12.49,"l":12.44,"n":16,"o":12.47,"t":"2026-10-21T13:50:00Z","v":2378,"vw":12.467035},{"c":12.605,"h":12.605,"l":12.44,"n":5,"o":12.44,"t":"2026-10-21T13:55:00Z","v":1295,"vw":12.5825},{"c":12.63,"h":12.7001,"l":12.6,"n":25,"o":12.61,"t":"2026-10-21T14:00:00Z","v":4756,"vw":12.651355},{"c":12.69,"h":12.69,"l":12.65,"n":6,"o":12.6687,"t":"2026-10-21T14:05:00Z","v":2628,"vw":12.684874},{"c":12.61,"h":12.6999,"l":12.6,"n":25,"o":12.6,"t":"2026-10-21T14:10:00Z","v":7587,"vw":12.625858},{"c":12.57,"h":12.66,"l":12.57,"n":23,"o":12.635,"t":"2026-10-21T14:15:00Z","v":4989,"vw":12.623472},{"c":12.69,"h":12.7,"l":12.555,"n":20,"o":12.59,"t":"2026-10-21T14:20:00Z","v":4766,"vw":12.661797},{"c":12.68,"h":12.7196,"l":12.66,"n":11,"o":12.665,"t":"2026-10-21T14:25:00Z","v":5926,"vw":12.678788},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-21T14:30:00Z","v":963,"vw":12.75},{"c":12.7448,"h":12.7448,"l":12.7448,"n":3,"o":12.7448,"t":"2026-10-21T14:35:00Z","v":302,"vw":12.7448},{"c":12.63,"h":12.63,"l":12.6,"n":4,"o":12.625,"t":"2026-10-21T14:40:00Z","v":785,"vw":12.624268},{"c":12.7,"h":12.7,"l":12.655,"n":7,"o":12.655,"t":"2026-10-21T14:45:00Z","v":532,"vw":12.689},{"c":12.65,"h":12.68,"l":12.65,"n":13,"o":12.68,"t":"2026-10-21T14:50:00Z","v":1175,"vw":12.663692},{"c":12.615,"h":12.645,"l":12.615,"n":7,"o":12.645,"t":"2026-10-21T14:55:00Z","v":440,"vw":12.633333},{"c":12.6,"h":12.61,"l":12.6,"n":3,"o":12.61,"t":"2026-10-21T15:00:00Z","v":544,"vw":12.608158},{"c":12.64,"h":12.64,"l":12.64,"n":6,"o":12.64,"t":"2026-10-21T15:05:00Z","v":1587,"vw":12.64},{"c":12.67,"h":12.67,"l":12.66,"n":7,"o":12.66,"t":"2026-10-21T15:10:00Z","v":802,"vw":12.661449},{"c":12.61,"h":12.6782,"l":12.61,"n":7,"o":12.65,"t":"2026-10-21T15:15:00Z","v":706,"vw":12.639347},{"c":12.64,"h":12.64,"l":12.6,"n":6,"o":12.6,"t":"2026-10-21T15:20:00Z","v":2533,"vw":12.6048},{"c":12.67,"h":12.71,"l":12.66,"n":29,"o":12.66,"t":"2026-10-21T15:25:00Z","v":4099,"vw":12.692978},{"c":12.7,"h":12.7,"l":12.7,"n":1,"o":12.7,"t":"2026-10-21T15:30:00Z","v":200,"vw":12.7},{"c":12.7305,"h":12.7305,"l":12.7305,"n":1,"o":12.7305,"t":"2026-10-21T15:35:00Z","v":299,"vw":12.7305},{"c":12.8,"h":12.8,"l":12.8,"n":5,"o":12.8,"t":"2026-10-21T15:40:00Z","v":2210,"vw":12.8},{"c":12.8484,"h":12.87,"l":12.8484,"n":7,"o":12.87,"t":"2026-10-21T15:45:00Z","v":1414,"vw":12.850286},{"c":12.87,"h":12.89,"l":12.87,"n":4,"o":12.8899,"t":"2026-10-21T15:50:00Z","v":1550,"vw":12.880291},{"c":12.85,"h":12.87,"l":12.85,"n":8,"o":12.87,"t":"2026-10-21T15:55:00Z","v":622,"vw":12.864987},{"c":12.8,"h":12.81,"l":12.8,"n":3,"o":12.81,"t":"2026-10-21T16:00:00Z","v":639,"vw":12.803834},{"c":12.805,"h":12.81,"l":12.805,"n":3,"o":12.81,"t":"2026-10-21T16:05:00Z","v":950,"vw":12.809444},{"c":12.81,"h":12.81,"l":12.76,"n":13,"o":12.761,"t":"2026-10-21T16:10:00Z","v":1465,"vw":12.765846},{"c":12.765,"h":12.78,"l":12.7512,"n":10,"o":12.77,"t":"2026-10-21T16:15:00Z","v":1152,"vw":12.766185},{"c":12.76,"h":12.7765,"l":12.76,"n":13,"o":12.775,"t":"2026-10-21T16:20:00Z","v":4667,"vw":12.765567},{"c":12.71,"h":12.75,"l":12.71,"n":10,"o":12.75,"t":"2026-10-21T16:25:00Z","v":1478,"vw":12.73514},{"c":12.67,"h":12.69,"l":12.67,"n":17,"o":12.69,"t":"2026-10-21T16:30:00Z","v":2662,"vw":12.674196},{"c":12.83,"h":12.83,"l":12.66,"n":70,"o":12.665,"t":"2026-10-21T16:35:00Z","v":7224,"vw":12.726303},{"c":12.78,"h":12.86,"l":12.78,"n":22,"o":12.86,"t":"2026-10-21T16:40:00Z","v":1424,"vw":12.841818},{"c":12.77,"h":12.77,"l":12.74,"n":17,"o":12.77,"t":"2026-10-21T16:45:00Z","v":5344,"vw":12.758139},{"c":12.81,"h":12.83,"l":12.81,"n":9,"o":12.83,"t":"2026-10-21T16:50:00Z","v":1460,"vw":12.814208},{"c":12.8,"h":12.83,"l":12.8,"n":2,"o":12.83,"t":"2026-10-21T16:55:00Z","v":222,"vw":12.813514},{"c":12.8,"h":12.8,"l":12.7895,"n":3,"o":12.7895,"t":"2026-10-21T17:00:00Z","v":227,"vw":12.794572},{"c":12.81,"h":12.82,"l":12.81,"n":5,"o":12.81,"t":"2026-10-21T17:05:00Z","v":1403,"vw":12.813564},{"c":12.81,"h":12.81,"l":12.81,"n":16,"o":12.81,"t":"2026-10-21T17:10:00Z","v":21140,"vw":12.81},{"c":12.83,"h":12.83,"l":12.83,"n":1,"o":12.83,"t":"2026-10-21T17:15:00Z","v":150,"vw":12.83},{"c":12.815,"h":12.82,"l":12.815,"n":3,"o":12.82,"t":"2026-10-21T17:20:00Z","v":202,"vw":12.8175},{"c":12.79,"h":12.79,"l":12.78,"n":21,"o":12.78,"t":"2026-10-21T17:25:00Z","v":21490,"vw":12.780047},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-21T17:30:00Z","v":260,"vw":12.76},{"c":12.72,"h":12.735,"l":12.72,"n":6,"o":12.735,"t":"2026-10-21T17:35:00Z","v":797,"vw":12.730665},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-21T17:40:00Z","v":100,"vw":12.75},{"c":12.75,"h":12.76,"l":12.75,"n":4,"o":12.76,"t":"2026-10-21T17:45:00Z","v":429,"vw":12.753656},{"c":12.78,"h":12.78,"l":12.78,"n":6,"o":12.78,"t":"2026-10-21T17:50:00Z","v":419,"vw":12.78},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-21T17:55:00Z","v":100,"vw":12.77},{"c":12.76,"h":12.76,"l":12.76,"n":4,"o":12.76,"t":"2026-10-21T18:00:00Z","v":600,"vw":12.76},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-21T18:05:00Z","v":100,"vw":12.76},{"c":12.74,"h":12.755,"l":12.74,"n":5,"o":12.755,"t":"2026-10-21T18:10:00Z","v":900,"vw":12.75},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-10-21T18:15:00Z","v":200,"vw":12.78},{"c":12.765,"h":12.79,"l":12.74,"n":5,"o":12.74,"t":"2026-10-21T18:20:00Z","v":358,"vw":12.768933},{"c":12.76,"h":12.76,"l":12.73,"n":3,"o":12.73,"t":"2026-10-21T18:25:00Z","v":300,"vw":12.75},{"c":12.77,"h":12.77,"l":12.77,"n":6,"o":12.77,"t":"2026-10-21T18:40:00Z","v":324,"vw":12.77},{"c":12.71,"h":12.78,"l":12.71,"n":11,"o":12.78,"t":"2026-10-21T18:45:00Z","v":711,"vw":12.741706},{"c":12.64,"h":12.67,"l":12.6,"n":8,"o":12.67,"t":"2026-10-21T18:50:00Z","v":11531,"vw":12.639891},{"c":12.56,"h":12.61,"l":12.56,"n":7,"o":12.6,"t":"2026-10-21T18:55:00Z","v":1156,"vw":12.585809},{"c":12.5675,"h":12.6,"l":12.53,"n":141,"o":12.54,"t":"2026-10-21T19:00:00Z","v":18683,"vw":12.569362},{"c":12.66,"h":12.68,"l":12.58,"n":16,"o":12.605,"t":"2026-10-21T19:05:00Z","v":1825,"vw":12.651176},{"c":12.6605,"h":12.6605,"l":12.66,"n":5,"o":12.66,"t":"2026-10-21T19:10:00Z","v":800,"vw":12.660063},{"c":12.77,"h":12.78,"l":12.735,"n":30,"o":12.735,"t":"2026-10-21T19:15:00Z","v":4091,"vw":12.764696},{"c":12.79,"h":12.8,"l":12.76,"n":11,"o":12.77,"t":"2026-10-21T19:20:00Z","v":2031,"vw":12.784103},{"c":12.85,"h":12.85,"l":12.81,"n":8,"o":12.81,"t":"2026-10-21T19:25:00Z","v":1318,"vw":12.821056},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-21T19:30:00Z","v":100,"vw":12.9},{"c":12.87,"h":12.87,"l":12.86,"n":5,"o":12.86,"t":"2026-10-21T19:35:00Z","v":704,"vw":12.86155},{"c":12.82,"h":12.84,"l":12.82,"n":3,"o":12.84,"t":"2026-10-21T19:40:00Z","v":329,"vw":12.829762},{"c":12.89,"h":12.89,"l":12.84,"n":18,"o":12.84,"t":"2026-10-21T19:45:00Z","v":5196,"vw":12.864763},{"c":12.85,"h":12.85,"l":12.8,"n":7,"o":12.845,"t":"2026-10-21T19:50:00Z","v":987,"vw":12.825556},{"c":12.79,"h":12.84,"l":12.79,"n":69,"o":12.84,"t":"2026-10-21T19:55:00Z","v":4763,"vw":12.812389},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-21T20:00:00Z","v":889,"vw":12.81},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-21T21:20:00Z","v":246,"vw":12.72},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T21:40:00Z","v":351,"vw":12.88},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-21T21:50:00Z","v":100,"vw":12.8},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-10-21T22:00:00Z","v":100,"vw":12.77},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-21T22:05:00Z","v":240,"vw":12.6},{"c":12.48,"h":12.5,"l":12.48,"n":21,"o":12.5,"t":"2026-10-21T22:20:00Z","v":1170,"vw":12.494785},{"c":12.52,"h":12.52,"l":12.52,"n":1,"o":12.52,"t":"2026-10-21T22:35:00Z","v":100,"vw":12.52},{"c":12.5,"h":12.5,"l":12.5,"n":18,"o":12.5,"t":"2026-10-21T22:40:00Z","v":1840,"vw":12.5},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-10-21T23:05:00Z","v":150,"vw":12.55},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-21T23:10:00Z","v":1590,"vw":12.5},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T23:55:00Z","v":150,"vw":12.2},{"c":11.55,"h":11.89,"l":11.54,"n":107,"o":11.78,"t":"2026-10-22T08:00:00Z","v":26530,"vw":11.730165},{"c":11.74,"h":11.74,"l":11.65,"n":10,"o":11.65,"t":"2026-10-22T08:05:00Z","v":2812,"vw":11.670586},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-22T08:25:00Z","v":275,"vw":11.69},{"c":11.72,"h":11.72,"l":11.71,"n":4,"o":11.71,"t":"2026-10-22T08:40:00Z","v":234,"vw":11.714367},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-22T08:45:00Z","v":100,"vw":11.74},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-22T08:55:00Z","v":200,"vw":11.61},{"c":11.59,"h":11.61,"l":11.59,"n":4,"o":11.59,"t":"2026-10-22T09:00:00Z","v":5569,"vw":11.604006},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-22T09:40:00Z","v":600,"vw":11.55},{"c":11.75,"h":11.75,"l":11.74,"n":3,"o":11.74,"t":"2026-10-22T10:25:00Z","v":910,"vw":11.746154},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-22T10:45:00Z","v":560,"vw":11.8},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-10-22T10:55:00Z","v":916,"vw":11.79},{"c":11.795,"h":11.83,"l":11.79,"n":5,"o":11.83,"t":"2026-10-22T11:00:00Z","v":600,"vw":11.805},{"c":11.75,"h":11.79,"l":11.75,"n":6,"o":11.78,"t":"2026-10-22T11:05:00Z","v":10737,"vw":11.765514},{"c":11.72,"h":11.7562,"l":11.72,"n":7,"o":11.7562,"t":"2026-10-22T11:10:00Z","v":1155,"vw":11.734455},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-22T11:15:00Z","v":210,"vw":11.76},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-22T11:35:00Z","v":401,"vw":11.74},{"c":11.7995,"h":11.8,"l":11.7995,"n":2,"o":11.8,"t":"2026-10-22T11:55:00Z","v":500,"vw":11.7997},{"c":11.73,"h":11.74,"l":11.73,"n":2,"o":11.74,"t":"2026-10-22T12:00:00Z","v":600,"vw":11.738333},{"c":11.7,"h":11.74,"l":11.7,"n":10,"o":11.74,"t":"2026-10-22T12:05:00Z","v":659,"vw":11.72},{"c":11.7075,"h":11.7075,"l":11.7075,"n":1,"o":11.7075,"t":"2026-10-22T12:10:00Z","v":100,"vw":11.7075},{"c":11.75,"h":11.75,"l":11.74,"n":2,"o":11.74,"t":"2026-10-22T12:15:00Z","v":200,"vw":11.745},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-22T12:20:00Z","v":130,"vw":11.7},{"c":11.6301,"h":11.67,"l":11.6301,"n":17,"o":11.66,"t":"2026-10-22T12:40:00Z","v":4187,"vw":11.644555},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-22T12:45:00Z","v":916,"vw":11.63},{"c":11.55,"h":11.6,"l":11.55,"n":5,"o":11.6,"t":"2026-10-22T12:50:00Z","v":917,"vw":11.57809},{"c":11.55,"h":11.55,"l":11.55,"n":7,"o":11.55,"t":"2026-10-22T12:55:00Z","v":769,"vw":11.55},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-10-22T13:00:00Z","v":300,"vw":11.53},{"c":11.535,"h":11.57,"l":11.535,"n":4,"o":11.57,"t":"2026-10-22T13:05:00Z","v":2105,"vw":11.539639},{"c":11.59,"h":11.5998,"l":11.59,"n":4,"o":11.5998,"t":"2026-10-22T13:10:00Z","v":1186,"vw":11.592101},{"c":11.67,"h":11.67,"l":11.63,"n":7,"o":11.63,"t":"2026-10-22T13:25:00Z","v":1368,"vw":11.666719},{"c":11.8,"h":11.81,"l":11.645,"n":53,"o":11.73,"t":"2026-10-22T13:30:00Z","v":17023,"vw":11.780263},{"c":11.86,"h":12,"l":11.825,"n":47,"o":12,"t":"2026-10-22T13:35:00Z","v":10866,"vw":11.851974},{"c":11.87,"h":11.87,"l":11.7307,"n":76,"o":11.8,"t":"2026-10-22T13:40:00Z","v":12019,"vw":11.761274},{"c":11.845,"h":11.87,"l":11.78,"n":79,"o":11.8599,"t":"2026-10-22T13:45:00Z","v":15931,"vw":11.822861},{"c":11.83,"h":11.83,"l":11.73,"n":61,"o":11.8,"t":"2026-10-22T13:50:00Z","v":8651,"vw":11.773244},{"c":11.99,"h":11.995,"l":11.875,"n":24,"o":11.88,"t":"2026-10-22T13:55:00Z","v":6523,"vw":11.964721},{"c":11.99,"h":12.08,"l":11.98,"n":48,"o":11.98,"t":"2026-10-22T14:00:00Z","v":11344,"vw":12.059175},{"c":11.8683,"h":11.97,"l":11.83,"n":58,"o":11.97,"t":"2026-10-22T14:05:00Z","v":7131,"vw":11.90622},{"c":11.775,"h":11.83,"l":11.775,"n":21,"o":11.82,"t":"2026-10-22T14:10:00Z","v":2611,"vw":11.819805},{"c":11.815,"h":11.84,"l":11.78,"n":40,"o":11.785,"t":"2026-10-22T14:15:00Z","v":3223,"vw":11.806317},{"c":11.7,"h":11.785,"l":11.66,"n":56,"o":11.785,"t":"2026-10-22T14:20:00Z","v":14637,"vw":11.711063},{"c":11.64,"h":11.72,"l":11.6,"n":41,"o":11.72,"t":"2026-10-22T14:25:00Z","v":5921,"vw":11.665534},{"c":11.57,"h":11.6,"l":11.5524,"n":42,"o":11.6,"t":"2026-10-22T14:30:00Z","v":6430,"vw":11.578333},{"c":11.52,"h":11.57,"l":11.5,"n":53,"o":11.57,"t":"2026-10-22T14:35:00Z","v":12908,"vw":11.509412},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-22T14:40:00Z","v":215,"vw":11.55},{"c":11.49,"h":11.59,"l":11.475,"n":40,"o":11.59,"t":"2026-10-22T14:45:00Z","v":8247,"vw":11.501894},{"c":11.415,"h":11.5,"l":11.38,"n":34,"o":11.5,"t":"2026-10-22T14:50:00Z","v":4409,"vw":11.422572},{"c":11.43,"h":11.43,"l":11.37,"n":12,"o":11.43,"t":"2026-10-22T14:55:00Z","v":1800,"vw":11.392327},{"c":11.31,"h":11.415,"l":11.31,"n":21,"o":11.415,"t":"2026-10-22T15:00:00Z","v":4549,"vw":11.360059},{"c":11.29,"h":11.326,"l":11.29,"n":22,"o":11.326,"t":"2026-10-22T15:05:00Z","v":2543,"vw":11.311612},{"c":11.19,"h":11.25,"l":11.185,"n":71,"o":11.25,"t":"2026-10-22T15:10:00Z","v":9059,"vw":11.215259},{"c":11.31,"h":11.35,"l":11.19,"n":34,"o":11.19,"t":"2026-10-22T15:15:00Z","v":4956,"vw":11.285544},{"c":11.37,"h":11.38,"l":11.35,"n":13,"o":11.35,"t":"2026-10-22T15:20:00Z","v":1146,"vw":11.367959},{"c":11.26,"h":11.365,"l":11.26,"n":29,"o":11.365,"t":"2026-10-22T15:25:00Z","v":2527,"vw":11.349349},{"c":11.22,"h":11.245,"l":11.2,"n":16,"o":11.23,"t":"2026-10-22T15:30:00Z","v":5656,"vw":11.225201},{"c":11.22,"h":11.285,"l":11.22,"n":16,"o":11.25,"t":"2026-10-22T15:35:00Z","v":5727,"vw":11.253288},{"c":11.225,"h":11.265,"l":11.1715,"n":55,"o":11.2103,"t":"2026-10-22T15:40:00Z","v":13460,"vw":11.205263},{"c":11.22,"h":11.22,"l":11.21,"n":6,"o":11.21,"t":"2026-10-22T15:45:00Z","v":615,"vw":11.213333},{"c":11.2388,"h":11.2388,"l":11.1942,"n":6,"o":11.1942,"t":"2026-10-22T15:50:00Z","v":7218,"vw":11.213849},{"c":11.24,"h":11.24,"l":11.24,"n":5,"o":11.24,"t":"2026-10-22T15:55:00Z","v":934,"vw":11.24},{"c":11.33,"h":11.35,"l":11.32,"n":10,"o":11.32,"t":"2026-10-22T16:00:00Z","v":666,"vw":11.335},{"c":11.255,"h":11.255,"l":11.255,"n":2,"o":11.255,"t":"2026-10-22T16:05:00Z","v":101,"vw":11.255},{"c":11.262,"h":11.28,"l":11.262,"n":14,"o":11.28,"t":"2026-10-22T16:10:00Z","v":5057,"vw":11.265896},{"c":11.305,"h":11.3499,"l":11.3,"n":12,"o":11.3,"t":"2026-10-22T16:15:00Z","v":4281,"vw":11.311721},{"c":11.27,"h":11.32,"l":11.27,"n":19,"o":11.3,"t":"2026-10-22T16:20:00Z","v":3022,"vw":11.309475},{"c":11.23,"h":11.245,"l":11.23,"n":2,"o":11.245,"t":"2026-10-22T16:25:00Z","v":3592,"vw":11.230418},{"c":11.155,"h":11.22,"l":11.155,"n":7,"o":11.215,"t":"2026-10-22T16:30:00Z","v":709,"vw":11.2},{"c":11.14,"h":11.16,"l":11.14,"n":14,"o":11.145,"t":"2026-10-22T16:35:00Z","v":1551,"vw":11.15006},{"c":11.09,"h":11.13,"l":11.09,"n":39,"o":11.13,"t":"2026-10-22T16:40:00Z","v":4505,"vw":11.120223},{"c":10.965,"h":11,"l":10.965,"n":46,"o":11,"t":"2026-10-22T16:45:00Z","v":2413,"vw":10.991849},{"c":11.02,"h":11.02,"l":10.94,"n":24,"o":10.95,"t":"2026-10-22T16:50:00Z","v":4033,"vw":10.989028},{"c":11.01,"h":11.0394,"l":11.01,"n":17,"o":11.02,"t":"2026-10-22T16:55:00Z","v":2669,"vw":11.01714},{"c":10.95,"h":11,"l":10.95,"n":12,"o":11,"t":"2026-10-22T17:00:00Z","v":5747,"vw":10.996699},{"c":11.02,"h":11.02,"l":10.97,"n":19,"o":10.98,"t":"2026-10-22T17:10:00Z","v":7272,"vw":11.012067},{"c":11.08,"h":11.09,"l":10.99,"n":21,"o":11.04,"t":"2026-10-22T17:15:00Z","v":2862,"vw":11.044885},{"c":11.075,"h":11.095,"l":11.075,"n":16,"o":11.095,"t":"2026-10-22T17:20:00Z","v":2619,"vw":11.0856},{"c":11.055,"h":11.055,"l":11.055,"n":3,"o":11.055,"t":"2026-10-22T17:25:00Z","v":146,"vw":11.055},{"c":11.145,"h":11.145,"l":11.031,"n":12,"o":11.031,"t":"2026-10-22T17:30:00Z","v":1478,"vw":11.089796},{"c":11.13,"h":11.145,"l":11.13,"n":7,"o":11.13,"t":"2026-10-22T17:35:00Z","v":2387,"vw":11.138478},{"c":11.105,"h":11.105,"l":11.0913,"n":9,"o":11.0913,"t":"2026-10-22T17:40:00Z","v":1854,"vw":11.103043},{"c":11.1,"h":11.1,"l":11.09,"n":4,"o":11.09,"t":"2026-10-22T17:45:00Z","v":312,"vw":11.09661},{"c":11.06,"h":11.08,"l":11.05,"n":16,"o":11.05,"t":"2026-10-22T17:50:00Z","v":1677,"vw":11.056667},{"c":11.01,"h":11.0201,"l":11,"n":15,"o":11.0201,"t":"2026-10-22T17:55:00Z","v":1728,"vw":11.015029},{"c":10.94,"h":10.98,"l":10.93,"n":13,"o":10.975,"t":"2026-10-22T18:00:00Z","v":3623,"vw":10.943988},{"c":11.02,"h":11.02,"l":10.96,"n":13,"o":10.96,"t":"2026-10-22T18:05:00Z","v":3754,"vw":10.999713},{"c":11.015,"h":11.015,"l":11.01,"n":3,"o":11.01,"t":"2026-10-22T18:10:00Z","v":395,"vw":11.011351},{"c":11.06,"h":11.06,"l":10.99,"n":18,"o":10.99,"t":"2026-10-22T18:15:00Z","v":1311,"vw":11.037},{"c":10.99,"h":11.05,"l":10.98,"n":18,"o":11.05,"t":"2026-10-22T18:25:00Z","v":8403,"vw":10.998444},{"c":10.98,"h":10.98,"l":10.95,"n":10,"o":10.96,"t":"2026-10-22T18:30:00Z","v":934,"vw":10.963333},{"c":10.99,"h":10.99,"l":10.99,"n":4,"o":10.99,"t":"2026-10-22T18:35:00Z","v":156,"vw":10.99},{"c":10.9983,"h":10.9983,"l":10.955,"n":13,"o":10.98,"t":"2026-10-22T18:40:00Z","v":5498,"vw":10.988514},{"c":10.98,"h":11.01,"l":10.98,"n":15,"o":11,"t":"2026-10-22T18:45:00Z","v":3857,"vw":10.993661},{"c":10.96,"h":10.98,"l":10.96,"n":3,"o":10.98,"t":"2026-10-22T18:50:00Z","v":246,"vw":10.971701},{"c":10.9,"h":10.97,"l":10.9,"n":25,"o":10.97,"t":"2026-10-22T18:55:00Z","v":3105,"vw":10.917515},{"c":10.89,"h":10.89,"l":10.865,"n":19,"o":10.865,"t":"2026-10-22T19:00:00Z","v":1270,"vw":10.884813},{"c":10.87,"h":10.88,"l":10.87,"n":4,"o":10.88,"t":"2026-10-22T19:05:00Z","v":463,"vw":10.875},{"c":10.935,"h":10.935,"l":10.85,"n":15,"o":10.85,"t":"2026-10-22T19:10:00Z","v":1213,"vw":10.91},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-10-22T19:15:00Z","v":201,"vw":10.9},{"c":10.96,"h":10.96,"l":10.905,"n":4,"o":10.905,"t":"2026-10-22T19:20:00Z","v":1133,"vw":10.955},{"c":10.99,"h":10.99,"l":10.95,"n":15,"o":10.9517,"t":"2026-10-22T19:25:00Z","v":2553,"vw":10.964513},{"c":10.85,"h":10.995,"l":10.85,"n":18,"o":10.99,"t":"2026-10-22T19:30:00Z","v":3503,"vw":10.910761},{"c":10.76,"h":10.84,"l":10.755,"n":35,"o":10.84,"t":"2026-10-22T19:35:00Z","v":5672,"vw":10.779259},{"c":10.65,"h":10.75,"l":10.63,"n":70,"o":10.75,"t":"2026-10-22T19:40:00Z","v":8966,"vw":10.681963},{"c":10.6,"h":10.67,"l":10.6,"n":11,"o":10.67,"t":"2026-10-22T19:45:00Z","v":1242,"vw":10.618696},{"c":10.8,"h":10.82,"l":10.64,"n":55,"o":10.65,"t":"2026-10-22T19:50:00Z","v":15014,"vw":10.723737},{"c":10.76,"h":10.8,"l":10.71,"n":98,"o":10.77,"t":"2026-10-22T19:55:00Z","v":22983,"vw":10.764488},{"c":10.99,"h":10.99,"l":10.75,"n":10,"o":10.75,"t":"2026-10-22T20:00:00Z","v":1028,"vw":10.887208},{"c":10.82,"h":10.82,"l":10.76,"n":6,"o":10.76,"t":"2026-10-22T20:05:00Z","v":522,"vw":10.795349},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-22T20:10:00Z","v":1120,"vw":10.82},{"c":10.7675,"h":10.82,"l":10.751,"n":10,"o":10.82,"t":"2026-10-22T20:15:00Z","v":3467,"vw":10.759831},{"c":10.83,"h":10.83,"l":10.83,"n":1,"o":10.83,"t":"2026-10-22T20:20:00Z","v":100,"vw":10.83},{"c":10.75,"h":10.75,"l":10.75,"n":4,"o":10.75,"t":"2026-10-22T20:30:00Z","v":400,"vw":10.75},{"c":10.69,"h":10.7489,"l":10.69,"n":9,"o":10.72,"t":"2026-10-22T20:35:00Z","v":443,"vw":10.712225},{"c":10.63,"h":10.705,"l":10.6,"n":5,"o":10.6903,"t":"2026-10-22T20:45:00Z","v":2401,"vw":10.680875}],"history":[{"c":30.83,"h":31.03,"l":23.5,"n":11658,"o":24.23,"t":"2026-07-14T04:00:00Z","v":1675137,"vw":26.505384},{"c":25.33,"h":28.9,"l":22.14,"n":28533,"o":27.14,"t":"2026-07-15T04:00:00Z","v":2694443,"vw":25.155542},{"c":18.42,"h":22.85,"l":18.02,"n":29128,"o":22.185,"t":"2026-07-16T04:00:00Z","v":3764926,"vw":20.405588},{"c":18.64,"h":21.84,"l":16.63,"n":27231,"o":18.26,"t":"2026-07-17T04:00:00Z","v":4364660,"vw":19.629779},{"c":17.93,"h":20.94,"l":17.59,"n":17087,"o":20.94,"t":"2026-07-20T04:00:00Z","v":2360901,"vw":19.501559},{"c":22.87,"h":23.12,"l":20.19,"n":14843,"o":20.5,"t":"2026-07-21T04:00:00Z","v":2531968,"vw":21.572775},{"c":21.16,"h":22.25,"l":20.24,"n":9838,"o":20.3,"t":"2026-07-22T04:00:00Z","v":1247502,"vw":21.427788},{"c":22.15,"h":24.19,"l":21.5,"n":14761,"o":22.48,"t":"2026-07-23T04:00:00Z","v":2379228,"vw":22.980815},{"c":17.59,"h":20.59,"l":17.59,"n":12939,"o":20.5,"t":"2026-07-24T04:00:00Z","v":1690821,"vw":18.926755},{"c":15.42,"h":19.37,"l":14.5,"n":10625,"o":19.37,"t":"2026-07-27T04:00:00Z","v":2245947,"vw":15.891805},{"c":12.55,"h":14.01,"l":12.2551,"n":12819,"o":13.88,"t":"2026-07-28T04:00:00Z","v":3530550,"vw":12.875495},{"c":11.93,"h":14,"l":11.6,"n":23143,"o":12.52,"t":"2026-07-29T04:00:00Z","v":7540155,"vw":12.692705},{"c":16.13,"h":16.4099,"l":13.44,"n":17275,"o":13.87,"t":"2026-07-30T04:00:00Z","v":3043037,"vw":15.384621},{"c":14.98,"h":19.03,"l":14.9303,"n":16637,"o":18.54,"t":"2026-07-31T04:00:00Z","v":3546364,"vw":16.265547},{"c":14.71,"h":15.0745,"l":13.12,"n":9375,"o":14.15,"t":"2026-08-03T04:00:00Z","v":1174066,"vw":14.140815},{"c":17.13,"h":17.3425,"l":15.6,"n":6286,"o":16.32,"t":"2026-08-04T04:00:00Z","v":1300285,"vw":16.479935},{"c":16.4,"h":17.47,"l":16.13,"n":4499,"o":16.32,"t":"2026-08-05T04:00:00Z","v":721817,"vw":16.830753},{"c":14.75,"h":15.559,"l":13.5,"n":8689,"o":13.73,"t":"2026-08-06T04:00:00Z","v":2152169,"vw":14.767307},{"c":13.54,"h":14.76,"l":12.73,"n":10484,"o":14.76,"t":"2026-08-07T04:00:00Z","v":1842923,"vw":13.35793},{"c":13.01,"h":13.785,"l":12.85,"n":4981,"o":13.01,"t":"2026-08-10T04:00:00Z","v":1186077,"vw":13.221463},{"c":14.23,"h":14.29,"l":13.42,"n":5445,"o":13.775,"t":"2026-08-11T04:00:00Z","v":460221,"vw":13.8487},{"c":16.77,"h":16.9699,"l":15.38,"n":6161,"o":16.08,"t":"2026-08-12T04:00:00Z","v":859282,"vw":16.36452},{"c":19.21,"h":19.81,"l":16.63,"n":6730,"o":16.69,"t":"2026-08-13T04:00:00Z","v":832928,"vw":18.954449},{"c":19.36,"h":20.58,"l":18.8,"n":5962,"o":20.08,"t":"2026-08-14T04:00:00Z","v":766063,"vw":19.487576},{"c":20.55,"h":22.15,"l":20.12,"n":5391,"o":20.79,"t":"2026-08-17T04:00:00Z","v":929411,"vw":21.175387},{"c":16.76,"h":18.695,"l":16.5,"n":5681,"o":18.33,"t":"2026-08-18T04:00:00Z","v":816597,"vw":17.457553},{"c":16.88,"h":18.51,"l":16.71,"n":6810,"o":18.265,"t":"2026-08-19T04:00:00Z","v":1298709,"vw":17.480287},{"c":18.33,"h":19,"l":17.715,"n":3837,"o":18.12,"t":"2026-08-20T04:00:00Z","v":773700,"vw":18.281647},{"c":18.37,"h":19.25,"l":18.1701,"n":2676,"o":19.2,"t":"2026-08-21T04:00:00Z","v":490535,"vw":18.725939},{"c":16.55,"h":17,"l":15.66,"n":4073,"o":16.87,"t":"2026-08-24T04:00:00Z","v":502499,"vw":16.350214},{"c":17.43,"h":17.7517,"l":16.79,"n":2133,"o":17.49,"t":"2026-08-25T04:00:00Z","v":308234,"vw":17.284816},{"c":17.08,"h":17.77,"l":16.97,"n":1929,"o":17.17,"t":"2026-08-26T04:00:00Z","v":262500,"vw":17.419039},{"c":17.86,"h":18.5,"l":17.23,"n":3186,"o":18.37,"t":"2026-08-27T04:00:00Z","v":441651,"vw":17.879367},{"c":17.63,"h":18.12,"l":17,"n":1743,"o":17.26,"t":"2026-08-28T04:00:00Z","v":631482,"vw":17.739643},{"c":18.48,"h":18.54,"l":17.57,"n":1543,"o":17.57,"t":"2026-08-31T04:00:00Z","v":251174,"vw":18.179462},{"c":17.63,"h":18.27,"l":17.1,"n":1474,"o":17.7,"t":"2026-09-01T04:00:00Z","v":179440,"vw":17.633338},{"c":18.5,"h":18.58,"l":17.1301,"n":1505,"o":17.33,"t":"2026-09-02T04:00:00Z","v":222412,"vw":17.87338},{"c":18.16,"h":18.4,"l":16.88,"n":2829,"o":17.51,"t":"2026-09-03T04:00:00Z","v":506717,"vw":17.593852},{"c":21.07,"h":21.25,"l":18.34,"n":3066,"o":18.34,"t":"2026-09-04T04:00:00Z","v":491072,"vw":19.861306},{"c":23.18,"h":24.15,"l":22.7761,"n":4339,"o":22.945,"t":"2026-09-08T04:00:00Z","v":658786,"vw":23.44186},{"c":26.45,"h":26.675,"l":23.66,"n":4921,"o":23.8,"t":"2026-09-09T04:00:00Z","v":753524,"vw":25.515358},{"c":23.66,"h":25,"l":23.375,"n":3168,"o":24,"t":"2026-09-10T04:00:00Z","v":563431,"vw":24.079905},{"c":24.1,"h":24.81,"l":23.34,"n":3110,"o":24.81,"t":"2026-09-11T04:00:00Z","v":526890,"vw":24.039076},{"c":20.36,"h":21.37,"l":20.16,"n":3558,"o":20.27,"t":"2026-09-14T04:00:00Z","v":525210,"vw":20.580934},{"c":20.21,"h":21.6,"l":19.6,"n":1979,"o":21.22,"t":"2026-09-15T04:00:00Z","v":237624,"vw":20.443935},{"c":20.25,"h":21.51,"l":19.75,"n":2323,"o":21.41,"t":"2026-09-16T04:00:00Z","v":333807,"vw":20.827239},{"c":22.08,"h":22.565,"l":21.67,"n":1883,"o":21.83,"t":"2026-09-17T04:00:00Z","v":298257,"vw":22.129947},{"c":23.21,"h":24.13,"l":21.9984,"n":1978,"o":22.5,"t":"2026-09-18T04:00:00Z","v":278163,"vw":22.759859},{"c":23.46,"h":23.68,"l":22.7679,"n":2083,"o":23.29,"t":"2026-09-21T04:00:00Z","v":320898,"vw":23.162116},{"c":24.995,"h":25.298,"l":22.799,"n":2342,"o":23.02,"t":"2026-09-22T04:00:00Z","v":283183,"vw":24.532239},{"c":23.43,"h":24.32,"l":22.69,"n":1732,"o":24,"t":"2026-09-23T04:00:00Z","v":237077,"vw":23.40504},{"c":22.72,"h":23.29,"l":22.28,"n":1794,"o":22.44,"t":"2026-09-24T04:00:00Z","v":210988,"vw":22.669686},{"c":23.88,"h":24.15,"l":23.03,"n":2327,"o":23.315,"t":"2026-09-25T04:00:00Z","v":280476,"vw":23.767066},{"c":21.485,"h":22.62,"l":20.85,"n":3243,"o":22.45,"t":"2026-09-28T04:00:00Z","v":323171,"vw":21.579244},{"c":22.62,"h":23,"l":21.81,"n":2525,"o":22.19,"t":"2026-09-29T04:00:00Z","v":274266,"vw":22.625475},{"c":21.97,"h":22.75,"l":21.91,"n":1740,"o":22.435,"t":"2026-09-30T04:00:00Z","v":207214,"vw":22.266838},{"c":24.19,"h":24.215,"l":21.63,"n":3413,"o":22.28,"t":"2026-10-01T04:00:00Z","v":351470,"vw":22.810797},{"c":24.52,"h":24.61,"l":23.66,"n":2175,"o":24.32,"t":"2026-10-02T04:00:00Z","v":234713,"vw":24.244846},{"c":24.46,"h":24.7,"l":23.46,"n":1282,"o":24.19,"t":"2026-10-05T04:00:00Z","v":132627,"vw":24.23057},{"c":21.3001,"h":23.625,"l":20.98,"n":2592,"o":23.5,"t":"2026-10-06T04:00:00Z","v":380114,"vw":22.410824},{"c":20.36,"h":21,"l":20.01,"n":2617,"o":20.3,"t":"2026-10-07T04:00:00Z","v":333958,"vw":20.484228},{"c":18.64,"h":20.01,"l":17.81,"n":3137,"o":19.9,"t":"2026-10-08T04:00:00Z","v":342190,"vw":18.900291},{"c":18.23,"h":19.13,"l":18.1684,"n":1208,"o":19.09,"t":"2026-10-09T04:00:00Z","v":139319,"vw":18.545432},{"c":16.7,"h":17.16,"l":16.59,"n":1856,"o":17.16,"t":"2026-10-12T04:00:00Z","v":208010,"vw":16.823056},{"c":15.7,"h":15.74,"l":14.63,"n":1936,"o":14.63,"t":"2026-10-13T04:00:00Z","v":371927,"vw":15.274389},{"c":13.77,"h":14.715,"l":13.71,"n":2942,"o":14.38,"t":"2026-10-14T04:00:00Z","v":501991,"vw":14.077904},{"c":13.52,"h":13.52,"l":11.96,"n":2630,"o":11.98,"t":"2026-10-15T04:00:00Z","v":416499,"vw":12.83434},{"c":11.71,"h":12.63,"l":11.66,"n":2830,"o":12.63,"t":"2026-10-16T04:00:00Z","v":457095,"vw":12.070513},{"c":12.78,"h":13.3,"l":12.57,"n":2111,"o":12.87,"t":"2026-10-19T04:00:00Z","v":457385,"vw":12.92514},{"c":12.19,"h":12.685,"l":11.76,"n":1444,"o":11.8,"t":"2026-10-20T04:00:00Z","v":332663,"vw":12.270724},{"c":12.81,"h":13.29,"l":12.28,"n":1705,"o":13.19,"t":"2026-10-21T04:00:00Z","v":331358,"vw":12.729072},{"c":10.75,"h":12.08,"l":10.6,"n":2428,"o":11.73,"t":"2026-10-22T04:00:00Z","v":443796,"vw":11.325039}],"volatilityBars":[{"c":23.645,"h":23.645,"l":23.21,"n":36,"o":23.43,"t":"2026-09-21T08:00:00Z","v":3281,"vw":23.470225},{"c":23.74,"h":23.74,"l":23.73,"n":5,"o":23.74,"t":"2026-09-21T08:30:00Z","v":736,"vw":23.737954},{"c":23.74,"h":23.74,"l":23.74,"n":2,"o":23.74,"t":"2026-09-21T08:45:00Z","v":200,"vw":23.74},{"c":23.95,"h":23.95,"l":23.95,"n":2,"o":23.95,"t":"2026-09-21T09:15:00Z","v":104,"vw":23.95},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-21T09:30:00Z","v":232,"vw":23.88},{"c":23.75,"h":23.8,"l":23.74,"n":4,"o":23.8,"t":"2026-09-21T09:45:00Z","v":426,"vw":23.771634},{"c":23.78,"h":23.78,"l":23.78,"n":3,"o":23.78,"t":"2026-09-21T10:15:00Z","v":1200,"vw":23.78},{"c":23.78,"h":23.78,"l":23.78,"n":4,"o":23.78,"t":"2026-09-21T10:30:00Z","v":1600,"vw":23.78},{"c":23.75,"h":23.75,"l":23.75,"n":9,"o":23.75,"t":"2026-09-21T10:45:00Z","v":850,"vw":23.75},{"c":23.75,"h":23.77,"l":23.75,"n":6,"o":23.77,"t":"2026-09-21T11:00:00Z","v":435,"vw":23.7625},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-09-21T11:30:00Z","v":757,"vw":23.54},{"c":23.59,"h":23.6,"l":23.5349,"n":13,"o":23.5349,"t":"2026-09-21T11:45:00Z","v":4483,"vw":23.586029},{"c":23.67,"h":23.67,"l":23.67,"n":2,"o":23.67,"t":"2026-09-21T12:00:00Z","v":215,"vw":23.67},{"c":23.471,"h":23.52,"l":23.47,"n":10,"o":23.52,"t":"2026-09-21T12:15:00Z","v":1336,"vw":23.48176},{"c":23.51,"h":23.51,"l":23.5,"n":4,"o":23.51,"t":"2026-09-21T12:30:00Z","v":469,"vw":23.507354},{"c":23.51,"h":23.51,"l":23.51,"n":2,"o":23.51,"t":"2026-09-21T12:45:00Z","v":200,"vw":23.51},{"c":23.46,"h":23.46,"l":23.43,"n":5,"o":23.46,"t":"2026-09-21T13:00:00Z","v":512,"vw":23.454024},{"c":23.23,"h":23.5,"l":23.23,"n":37,"o":23.47,"t":"2026-09-21T13:15:00Z","v":2910,"vw":23.407919},{"c":23.46,"h":23.5,"l":22.8,"n":282,"o":23.29,"t":"2026-09-21T13:30:00Z","v":42052,"vw":23.238722},{"c":23.355,"h":23.55,"l":23.28,"n":80,"o":23.45,"t":"2026-09-21T13:45:00Z","v":8094,"vw":23.443868},{"c":22.8601,"h":23.27,"l":22.7679,"n":109,"o":23.245,"t":"2026-09-21T14:00:00Z","v":8142,"vw":22.970724},{"c":22.97,"h":23,"l":22.8,"n":52,"o":22.8752,"t":"2026-09-21T14:15:00Z","v":8290,"vw":22.895232},{"c":22.92,"h":23,"l":22.82,"n":74,"o":22.935,"t":"2026-09-21T14:30:00Z","v":10742,"vw":22.948375},{"c":22.91,"h":22.965,"l":22.845,"n":50,"o":22.95,"t":"2026-09-21T14:45:00Z","v":9976,"vw":22.893951},{"c":23.08,"h":23.11,"l":22.9501,"n":90,"o":23.01,"t":"2026-09-21T15:00:00Z","v":16938,"vw":23.035992},{"c":23.02,"h":23.08,"l":22.95,"n":39,"o":23.08,"t":"2026-09-21T15:15:00Z","v":6401,"vw":23.016527},{"c":22.9748,"h":23.13,"l":22.88,"n":83,"o":23.05,"t":"2026-09-21T15:30:00Z","v":17896,"vw":22.94106},{"c":22.88,"h":22.98,"l":22.88,"n":33,"o":22.98,"t":"2026-09-21T15:45:00Z","v":4945,"vw":22.928377},{"c":22.9,"h":22.93,"l":22.83,"n":62,"o":22.83,"t":"2026-09-21T16:00:00Z","v":12056,"vw":22.898948},{"c":23.13,"h":23.205,"l":22.91,"n":57,"o":22.94,"t":"2026-09-21T16:15:00Z","v":6318,"vw":23.060615},{"c":23.17,"h":23.3595,"l":23.05,"n":66,"o":23.14,"t":"2026-09-21T16:30:00Z","v":18580,"vw":23.197852},{"c":23.32,"h":23.38,"l":23.18,"n":35,"o":23.18,"t":"2026-09-21T16:45:00Z","v":7115,"vw":23.279144},{"c":23.2401,"h":23.3501,"l":23.2301,"n":24,"o":23.33,"t":"2026-09-21T17:00:00Z","v":32011,"vw":23.293814},{"c":23.05,"h":23.22,"l":23.04,"n":27,"o":23.21,"t":"2026-09-21T17:15:00Z","v":8532,"vw":23.161963},{"c":23.06,"h":23.08,"l":23.04,"n":14,"o":23.04,"t":"2026-09-21T17:30:00Z","v":814,"vw":23.056667},{"c":22.97,"h":23.09,"l":22.95,"n":22,"o":23.07,"t":"2026-09-21T17:45:00Z","v":3668,"vw":22.974123},{"c":23.11,"h":23.12,"l":22.88,"n":49,"o":22.95,"t":"2026-09-21T18:00:00Z","v":5553,"vw":23.015531},{"c":23.02,"h":23.14,"l":22.98,"n":23,"o":23.14,"t":"2026-09-21T18:15:00Z","v":5278,"vw":23.077761},{"c":23.11,"h":23.21,"l":23.02,"n":74,"o":23.08,"t":"2026-09-21T18:30:00Z","v":7924,"vw":23.089962},{"c":23.3,"h":23.3,"l":23.22,"n":35,"o":23.24,"t":"2026-09-21T18:45:00Z","v":12088,"vw":23.262756},{"c":23.34,"h":23.375,"l":23.25,"n":57,"o":23.35,"t":"2026-09-21T19:00:00Z","v":9217,"vw":23.330845},{"c":23.61,"h":23.63,"l":23.4,"n":61,"o":23.4,"t":"2026-09-21T19:15:00Z","v":10232,"vw":23.55413},{"c":23.62,"h":23.68,"l":23.5799,"n":18,"o":23.5844,"t":"2026-09-21T19:30:00Z","v":3286,"vw":23.607878},{"c":23.37,"h":23.66,"l":23.37,"n":57,"o":23.66,"t":"2026-09-21T19:45:00Z","v":10850,"vw":23.481639},{"c":23.4586,"h":23.46,"l":23.4586,"n":4,"o":23.46,"t":"2026-09-21T20:00:00Z","v":206,"vw":23.459314},{"c":23.26,"h":23.32,"l":23.24,"n":15,"o":23.31,"t":"2026-09-21T20:15:00Z","v":1552,"vw":23.295946},{"c":23.52,"h":23.52,"l":23.36,"n":2,"o":23.36,"t":"2026-09-21T22:30:00Z","v":519,"vw":23.473757},{"c":23.52,"h":23.52,"l":23.52,"n":4,"o":23.52,"t":"2026-09-21T23:00:00Z","v":151,"vw":23.52},{"c":23.53,"h":23.54,"l":23.53,"n":4,"o":23.54,"t":"2026-09-21T23:15:00Z","v":500,"vw":23.53241},{"c":23.52,"h":23.53,"l":23.52,"n":3,"o":23.53,"t":"2026-09-21T23:30:00Z","v":500,"vw":23.524},{"c":23.67,"h":23.74,"l":23.5,"n":12,"o":23.5,"t":"2026-09-21T23:45:00Z","v":2701,"vw":23.604159},{"c":23.41,"h":23.73,"l":22.13,"n":122,"o":22.13,"t":"2026-09-22T08:00:00Z","v":22930,"vw":23.146547},{"c":22.18,"h":22.63,"l":22.18,"n":13,"o":22.63,"t":"2026-09-22T08:15:00Z","v":1745,"vw":22.298052},{"c":22.47,"h":22.47,"l":22.46,"n":2,"o":22.46,"t":"2026-09-22T08:30:00Z","v":200,"vw":22.465},{"c":22.67,"h":22.73,"l":22.67,"n":11,"o":22.7045,"t":"2026-09-22T08:45:00Z","v":1241,"vw":22.709105},{"c":22.8,"h":22.8,"l":22.8,"n":6,"o":22.8,"t":"2026-09-22T09:00:00Z","v":500,"vw":22.8},{"c":22.75,"h":22.75,"l":22.75,"n":2,"o":22.75,"t":"2026-09-22T09:15:00Z","v":130,"vw":22.75},{"c":22.77,"h":22.81,"l":22.77,"n":6,"o":22.8,"t":"2026-09-22T09:30:00Z","v":410,"vw":22.794286},{"c":23.29,"h":23.29,"l":23,"n":6,"o":23,"t":"2026-09-22T09:45:00Z","v":467,"vw":23.172619},{"c":23.11,"h":23.21,"l":23.11,"n":6,"o":23.17,"t":"2026-09-22T10:00:00Z","v":1801,"vw":23.196286},{"c":23.19,"h":23.19,"l":23.19,"n":1,"o":23.19,"t":"2026-09-22T10:30:00Z","v":200,"vw":23.19},{"c":23.16,"h":23.16,"l":23.16,"n":2,"o":23.16,"t":"2026-09-22T10:45:00Z","v":233,"vw":23.16},{"c":23.1,"h":23.12,"l":23.1,"n":40,"o":23.12,"t":"2026-09-22T11:00:00Z","v":3803,"vw":23.102056},{"c":23.03,"h":23.03,"l":23.01,"n":6,"o":23.01,"t":"2026-09-22T11:30:00Z","v":511,"vw":23.015714},{"c":22.82,"h":22.92,"l":22.82,"n":11,"o":22.92,"t":"2026-09-22T12:00:00Z","v":859,"vw":22.882349},{"c":22.87,"h":22.87,"l":22.87,"n":1,"o":22.87,"t":"2026-09-22T12:15:00Z","v":200,"vw":22.87},{"c":22.8,"h":22.8,"l":22.8,"n":2,"o":22.8,"t":"2026-09-22T13:00:00Z","v":280,"vw":22.8},{"c":22.97,"h":22.97,"l":22.72,"n":58,"o":22.72,"t":"2026-09-22T13:15:00Z","v":14394,"vw":22.929803},{"c":24.3,"h":24.3981,"l":22.799,"n":267,"o":23.02,"t":"2026-09-22T13:30:00Z","v":41113,"vw":23.71949},{"c":24.44,"h":24.63,"l":24.28,"n":244,"o":24.3187,"t":"2026-09-22T13:45:00Z","v":29530,"vw":24.474692},{"c":25.16,"h":25.298,"l":24.5,"n":166,"o":24.5,"t":"2026-09-22T14:00:00Z","v":16575,"vw":24.845799},{"c":24.85,"h":24.98,"l":24.751,"n":92,"o":24.98,"t":"2026-09-22T14:15:00Z","v":10936,"vw":24.853238},{"c":24.65,"h":25.12,"l":24.63,"n":201,"o":24.97,"t":"2026-09-22T14:30:00Z","v":33516,"vw":24.774074},{"c":24.5601,"h":24.7501,"l":24.53,"n":94,"o":24.53,"t":"2026-09-22T14:45:00Z","v":8535,"vw":24.626017},{"c":24.61,"h":24.62,"l":24.36,"n":66,"o":24.62,"t":"2026-09-22T15:00:00Z","v":7512,"vw":24.517849},{"c":24.41,"h":24.66,"l":24.41,"n":18,"o":24.66,"t":"2026-09-22T15:15:00Z","v":2969,"vw":24.495868},{"c":24.61,"h":24.825,"l":24.44,"n":70,"o":24.44,"t":"2026-09-22T15:30:00Z","v":10054,"vw":24.725476},{"c":24.46,"h":24.46,"l":24.36,"n":23,"o":24.41,"t":"2026-09-22T15:45:00Z","v":1657,"vw":24.414992},{"c":24.5,"h":24.5,"l":24.47,"n":24,"o":24.47,"t":"2026-09-22T16:00:00Z","v":2538,"vw":24.491138},{"c":24.4426,"h":24.585,"l":24.44,"n":19,"o":24.54,"t":"2026-09-22T16:15:00Z","v":2365,"vw":24.496088},{"c":24.4401,"h":24.46,"l":24.34,"n":17,"o":24.39,"t":"2026-09-22T16:30:00Z","v":2006,"vw":24.410921},{"c":24.6,"h":24.61,"l":24.5,"n":23,"o":24.5,"t":"2026-09-22T16:45:00Z","v":2656,"vw":24.539315},{"c":24.575,"h":24.68,"l":24.575,"n":13,"o":24.65,"t":"2026-09-22T17:00:00Z","v":1732,"vw":24.640515},{"c":24.57,"h":24.57,"l":24.51,"n":12,"o":24.57,"t":"2026-09-22T17:15:00Z","v":1175,"vw":24.549692},{"c":24.62,"h":24.62,"l":24.52,"n":6,"o":24.62,"t":"2026-09-22T17:30:00Z","v":793,"vw":24.601301},{"c":24.8022,"h":24.8022,"l":24.62,"n":49,"o":24.62,"t":"2026-09-22T17:45:00Z","v":5328,"vw":24.6921},{"c":24.915,"h":24.915,"l":24.68,"n":40,"o":24.84,"t":"2026-09-22T18:00:00Z","v":5317,"vw":24.783701},{"c":24.89,"h":24.95,"l":24.855,"n":16,"o":24.855,"t":"2026-09-22T18:15:00Z","v":2007,"vw":24.912881},{"c":24.79,"h":24.87,"l":24.79,"n":21,"o":24.87,"t":"2026-09-22T18:30:00Z","v":2246,"vw":24.825227},{"c":24.81,"h":24.85,"l":24.78,"n":28,"o":24.81,"t":"2026-09-22T18:45:00Z","v":7052,"vw":24.809959},{"c":24.82,"h":24.9,"l":24.82,"n":31,"o":24.87,"t":"2026-09-22T19:00:00Z","v":3562,"vw":24.874255},{"c":24.74,"h":24.895,"l":24.67,"n":88,"o":24.895,"t":"2026-09-22T19:15:00Z","v":10240,"vw":24.755802},{"c":24.89,"h":24.92,"l":24.77,"n":37,"o":24.77,"t":"2026-09-22T19:30:00Z","v":3413,"vw":24.853987},{"c":24.995,"h":25.13,"l":24.99,"n":79,"o":24.99,"t":"2026-09-22T19:45:00Z","v":11022,"vw":25.043168},{"c":25.03,"h":25.03,"l":25.02,"n":7,"o":25.02,"t":"2026-09-22T20:00:00Z","v":254,"vw":25.025},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-09-22T21:15:00Z","v":100,"vw":24.9},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-09-22T22:00:00Z","v":513,"vw":25},{"c":25.22,"h":25.245,"l":25.22,"n":5,"o":25.22,"t":"2026-09-22T22:45:00Z","v":406,"vw":25.227184},{"c":25.01,"h":25.2,"l":25.01,"n":4,"o":25.2,"t":"2026-09-22T23:00:00Z","v":302,"vw":25.136667},{"c":23.96,"h":24.33,"l":23.96,"n":49,"o":24.19,"t":"2026-09-23T08:00:00Z","v":6545,"vw":24.172845},{"c":23.95,"h":23.95,"l":23.94,"n":46,"o":23.95,"t":"2026-09-23T08:15:00Z","v":9742,"vw":23.949567},{"c":23.85,"h":23.85,"l":23.85,"n":1,"o":23.85,"t":"2026-09-23T09:00:00Z","v":100,"vw":23.85},{"c":23.88,"h":23.88,"l":23.88,"n":1,"o":23.88,"t":"2026-09-23T09:30:00Z","v":30000,"vw":23.88},{"c":23.88,"h":23.99,"l":23.86,"n":22,"o":23.86,"t":"2026-09-23T10:00:00Z","v":4784,"vw":23.885858},{"c":23.85,"h":23.87,"l":23.85,"n":3,"o":23.87,"t":"2026-09-23T10:45:00Z","v":331,"vw":23.858874},{"c":23.66,"h":23.85,"l":23.66,"n":6,"o":23.85,"t":"2026-09-23T11:00:00Z","v":651,"vw":23.773809},{"c":23.7,"h":23.72,"l":23.7,"n":10,"o":23.72,"t":"2026-09-23T11:15:00Z","v":2268,"vw":23.703589},{"c":23.51,"h":23.54,"l":23.49,"n":23,"o":23.54,"t":"2026-09-23T11:30:00Z","v":1723,"vw":23.511907},{"c":23.58,"h":23.6,"l":23.51,"n":20,"o":23.6,"t":"2026-09-23T12:00:00Z","v":7372,"vw":23.551335},{"c":23.58,"h":23.58,"l":23.51,"n":22,"o":23.51,"t":"2026-09-23T12:15:00Z","v":6532,"vw":23.57492},{"c":23.67,"h":23.7,"l":23.67,"n":7,"o":23.68,"t":"2026-09-23T12:30:00Z","v":876,"vw":23.68086},{"c":23.685,"h":23.7,"l":23.68,"n":11,"o":23.7,"t":"2026-09-23T12:45:00Z","v":15219,"vw":23.699675},{"c":23.74,"h":23.74,"l":23.62,"n":6,"o":23.63,"t":"2026-09-23T13:00:00Z","v":576,"vw":23.670452},{"c":23.88,"h":23.99,"l":23.82,"n":29,"o":23.82,"t":"2026-09-23T13:15:00Z","v":3881,"vw":23.908482},{"c":23.9,"h":24.32,"l":23.68,"n":145,"o":23.96,"t":"2026-09-23T13:30:00Z","v":17940,"vw":23.872915},{"c":23.71,"h":23.89,"l":23.64,"n":70,"o":23.87,"t":"2026-09-23T13:45:00Z","v":12514,"vw":23.721635},{"c":23.07,"h":23.75,"l":23.07,"n":91,"o":23.66,"t":"2026-09-23T14:00:00Z","v":8623,"vw":23.336187},{"c":22.93,"h":23.07,"l":22.69,"n":183,"o":23.07,"t":"2026-09-23T14:15:00Z","v":23435,"vw":22.8192},{"c":23.12,"h":23.2,"l":22.87,"n":48,"o":22.9,"t":"2026-09-23T14:30:00Z","v":5150,"vw":23.02396},{"c":23.58,"h":23.6,"l":23.25,"n":117,"o":23.25,"t":"2026-09-23T14:45:00Z","v":12698,"vw":23.472147},{"c":23.61,"h":23.65,"l":23.47,"n":17,"o":23.65,"t":"2026-09-23T15:00:00Z","v":2141,"vw":23.603042},{"c":23.69,"h":23.8,"l":23.66,"n":31,"o":23.7579,"t":"2026-09-23T15:15:00Z","v":4756,"vw":23.761829},{"c":23.5,"h":23.68,"l":23.5,"n":33,"o":23.68,"t":"2026-09-23T15:30:00Z","v":7601,"vw":23.625025},{"c":23.49,"h":23.49,"l":23.3302,"n":9,"o":23.38,"t":"2026-09-23T15:45:00Z","v":606,"vw":23.40404},{"c":23.53,"h":23.53,"l":23.42,"n":12,"o":23.42,"t":"2026-09-23T16:00:00Z","v":862,"vw":23.48625},{"c":23.5,"h":23.51,"l":23.41,"n":11,"o":23.51,"t":"2026-09-23T16:15:00Z","v":1124,"vw":23.442},{"c":23.43,"h":23.56,"l":23.42,"n":46,"o":23.56,"t":"2026-09-23T16:30:00Z","v":4465,"vw":23.483557},{"c":23.2,"h":23.43,"l":23.2,"n":29,"o":23.43,"t":"2026-09-23T16:45:00Z","v":5385,"vw":23.305964},{"c":23.14,"h":23.25,"l":23.14,"n":23,"o":23.25,"t":"2026-09-23T17:00:00Z","v":1855,"vw":23.205283},{"c":23.23,"h":23.34,"l":23.23,"n":23,"o":23.28,"t":"2026-09-23T17:15:00Z","v":3293,"vw":23.288227},{"c":23.415,"h":23.42,"l":23.29,"n":34,"o":23.29,"t":"2026-09-23T17:30:00Z","v":4693,"vw":23.344978},{"c":23.6,"h":23.6,"l":23.48,"n":17,"o":23.485,"t":"2026-09-23T17:45:00Z","v":2726,"vw":23.558837},{"c":23.52,"h":23.53,"l":23.49,"n":25,"o":23.53,"t":"2026-09-23T18:00:00Z","v":1809,"vw":23.515928},{"c":23.62,"h":23.62,"l":23.62,"n":12,"o":23.62,"t":"2026-09-23T18:15:00Z","v":495,"vw":23.62},{"c":23.52,"h":23.585,"l":23.52,"n":23,"o":23.52,"t":"2026-09-23T18:30:00Z","v":4970,"vw":23.53402},{"c":23.39,"h":23.51,"l":23.38,"n":11,"o":23.48,"t":"2026-09-23T18:45:00Z","v":1050,"vw":23.445556},{"c":23.33,"h":23.39,"l":23.3,"n":17,"o":23.39,"t":"2026-09-23T19:00:00Z","v":1420,"vw":23.332928},{"c":23.22,"h":23.31,"l":23.2,"n":47,"o":23.31,"t":"2026-09-23T19:15:00Z","v":3791,"vw":23.254381},{"c":23.14,"h":23.25,"l":23.14,"n":12,"o":23.22,"t":"2026-09-23T19:30:00Z","v":1045,"vw":23.1875},{"c":23.43,"h":23.51,"l":23.06,"n":49,"o":23.16,"t":"2026-09-23T19:45:00Z","v":4568,"vw":23.392798},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-23T23:00:00Z","v":100,"vw":23.34},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-23T23:30:00Z","v":175,"vw":23.34},{"c":23.2,"h":23.2,"l":23.2,"n":2,"o":23.2,"t":"2026-09-23T23:45:00Z","v":200,"vw":23.2},{"c":22.735,"h":23.06,"l":22.7,"n":15,"o":22.7,"t":"2026-09-24T08:00:00Z","v":1823,"vw":22.870377},{"c":22.48,"h":22.48,"l":22.48,"n":1,"o":22.48,"t":"2026-09-24T08:30:00Z","v":1185,"vw":22.48},{"c":22.3,"h":22.42,"l":22.3,"n":57,"o":22.38,"t":"2026-09-24T09:00:00Z","v":13606,"vw":22.367663},{"c":22.38,"h":22.38,"l":22.285,"n":39,"o":22.285,"t":"2026-09-24T09:15:00Z","v":9614,"vw":22.304212},{"c":22.2,"h":22.35,"l":22.2,"n":16,"o":22.35,"t":"2026-09-24T09:30:00Z","v":3351,"vw":22.239614},{"c":22.25,"h":22.25,"l":22.14,"n":26,"o":22.14,"t":"2026-09-24T09:45:00Z","v":6592,"vw":22.157312},{"c":22.3,"h":22.31,"l":22.29,"n":5,"o":22.29,"t":"2026-09-24T10:00:00Z","v":644,"vw":22.300493},{"c":22.46,"h":22.51,"l":22.46,"n":8,"o":22.51,"t":"2026-09-24T10:30:00Z","v":1030,"vw":22.467701},{"c":22.52,"h":22.56,"l":22.5,"n":17,"o":22.55,"t":"2026-09-24T11:00:00Z","v":5779,"vw":22.532664},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-09-24T11:45:00Z","v":101,"vw":22.38},{"c":22.26,"h":22.33,"l":22.23,"n":8,"o":22.33,"t":"2026-09-24T12:30:00Z","v":1900,"vw":22.285526},{"c":22.4,"h":22.4,"l":22.4,"n":3,"o":22.4,"t":"2026-09-24T12:45:00Z","v":154,"vw":22.4},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-24T13:00:00Z","v":350,"vw":22.5},{"c":22.48,"h":22.48,"l":22.44,"n":6,"o":22.44,"t":"2026-09-24T13:15:00Z","v":564,"vw":22.462222},{"c":22.4832,"h":22.6736,"l":22.32,"n":84,"o":22.44,"t":"2026-09-24T13:30:00Z","v":11577,"vw":22.535257},{"c":22.37,"h":22.72,"l":22.37,"n":37,"o":22.61,"t":"2026-09-24T13:45:00Z","v":7306,"vw":22.531338},{"c":22.38,"h":22.54,"l":22.38,"n":45,"o":22.455,"t":"2026-09-24T14:00:00Z","v":6656,"vw":22.470066},{"c":22.6,"h":22.6,"l":22.3801,"n":18,"o":22.3801,"t":"2026-09-24T14:15:00Z","v":5413,"vw":22.494662},{"c":22.57,"h":22.76,"l":22.57,"n":20,"o":22.645,"t":"2026-09-24T14:30:00Z","v":3489,"vw":22.653597},{"c":22.44,"h":22.5259,"l":22.33,"n":32,"o":22.46,"t":"2026-09-24T14:45:00Z","v":3575,"vw":22.438685},{"c":22.4,"h":22.55,"l":22.36,"n":15,"o":22.45,"t":"2026-09-24T15:00:00Z","v":3040,"vw":22.474348},{"c":22.47,"h":22.551,"l":22.4,"n":13,"o":22.47,"t":"2026-09-24T15:15:00Z","v":2904,"vw":22.438988},{"c":22.48,"h":22.48,"l":22.38,"n":17,"o":22.38,"t":"2026-09-24T15:30:00Z","v":3386,"vw":22.426303},{"c":22.62,"h":22.62,"l":22.48,"n":23,"o":22.48,"t":"2026-09-24T15:45:00Z","v":3695,"vw":22.552967},{"c":22.49,"h":22.55,"l":22.4,"n":21,"o":22.55,"t":"2026-09-24T16:00:00Z","v":4054,"vw":22.435637},{"c":23.04,"h":23.09,"l":22.49,"n":220,"o":22.4925,"t":"2026-09-24T16:15:00Z","v":23924,"vw":22.906476},{"c":23.2295,"h":23.29,"l":23,"n":32,"o":23,"t":"2026-09-24T16:30:00Z","v":3050,"vw":23.222409},{"c":23.1834,"h":23.2,"l":23.065,"n":23,"o":23.105,"t":"2026-09-24T16:45:00Z","v":3333,"vw":23.121271},{"c":23.01,"h":23.22,"l":23.01,"n":22,"o":23.12,"t":"2026-09-24T17:00:00Z","v":2047,"vw":23.113478},{"c":22.865,"h":23.01,"l":22.85,"n":32,"o":23.01,"t":"2026-09-24T17:15:00Z","v":5114,"vw":22.908603},{"c":22.7,"h":22.815,"l":22.7,"n":8,"o":22.815,"t":"2026-09-24T17:30:00Z","v":1310,"vw":22.7588},{"c":22.69,"h":22.69,"l":22.69,"n":1,"o":22.69,"t":"2026-09-24T17:45:00Z","v":150,"vw":22.69},{"c":22.4,"h":22.52,"l":22.28,"n":37,"o":22.52,"t":"2026-09-24T18:00:00Z","v":2771,"vw":22.387891},{"c":22.58,"h":22.58,"l":22.4,"n":39,"o":22.45,"t":"2026-09-24T18:15:00Z","v":3724,"vw":22.512105},{"c":22.5,"h":22.65,"l":22.49,"n":74,"o":22.51,"t":"2026-09-24T18:30:00Z","v":6982,"vw":22.557609},{"c":22.74,"h":22.78,"l":22.44,"n":150,"o":22.46,"t":"2026-09-24T18:45:00Z","v":13862,"vw":22.716123},{"c":22.59,"h":22.75,"l":22.59,"n":32,"o":22.75,"t":"2026-09-24T19:00:00Z","v":1919,"vw":22.689809},{"c":22.63,"h":22.72,"l":22.63,"n":31,"o":22.69,"t":"2026-09-24T19:15:00Z","v":3120,"vw":22.68265},{"c":22.62,"h":22.72,"l":22.6,"n":53,"o":22.61,"t":"2026-09-24T19:30:00Z","v":10109,"vw":22.645741},{"c":22.72,"h":22.75,"l":22.5808,"n":115,"o":22.65,"t":"2026-09-24T19:45:00Z","v":16015,"vw":22.688682},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-24T20:45:00Z","v":350,"vw":22.6},{"c":22.63,"h":22.63,"l":22.63,"n":2,"o":22.63,"t":"2026-09-24T21:00:00Z","v":600,"vw":22.63},{"c":22.6,"h":22.6,"l":22.6,"n":2,"o":22.6,"t":"2026-09-24T21:15:00Z","v":200,"vw":22.6},{"c":22.64,"h":22.64,"l":22.64,"n":3,"o":22.64,"t":"2026-09-24T22:15:00Z","v":211,"vw":22.64},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-24T22:45:00Z","v":2000,"vw":22.65},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-09-24T23:00:00Z","v":1000,"vw":22.68},{"c":23.355,"h":23.355,"l":22.99,"n":16,"o":23.1,"t":"2026-09-25T08:00:00Z","v":3160,"vw":23.187345},{"c":23.39,"h":23.4,"l":23.31,"n":25,"o":23.31,"t":"2026-09-25T08:15:00Z","v":10250,"vw":23.353812},{"c":23.35,"h":23.35,"l":23.35,"n":5,"o":23.35,"t":"2026-09-25T08:30:00Z","v":501,"vw":23.35},{"c":23.4,"h":23.61,"l":23.4,"n":3,"o":23.61,"t":"2026-09-25T09:15:00Z","v":382,"vw":23.500052},{"c":23.4,"h":23.4,"l":23.4,"n":3,"o":23.4,"t":"2026-09-25T09:30:00Z","v":900,"vw":23.4},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-09-25T09:45:00Z","v":100,"vw":23.39},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-09-25T10:30:00Z","v":100,"vw":23.38},{"c":23.32,"h":23.32,"l":23.32,"n":2,"o":23.32,"t":"2026-09-25T11:00:00Z","v":200,"vw":23.32},{"c":23.4,"h":23.4,"l":23.38,"n":6,"o":23.39,"t":"2026-09-25T11:15:00Z","v":974,"vw":23.39076},{"c":23.4,"h":23.4,"l":23.4,"n":1,"o":23.4,"t":"2026-09-25T11:30:00Z","v":100,"vw":23.4},{"c":23.36,"h":23.36,"l":23.36,"n":3,"o":23.36,"t":"2026-09-25T11:45:00Z","v":150,"vw":23.36},{"c":23.33,"h":23.395,"l":23.33,"n":5,"o":23.39,"t":"2026-09-25T12:00:00Z","v":800,"vw":23.383333},{"c":23.36,"h":23.36,"l":23.34,"n":4,"o":23.34,"t":"2026-09-25T12:15:00Z","v":2884,"vw":23.359307},{"c":23.3,"h":23.3,"l":23.28,"n":12,"o":23.29,"t":"2026-09-25T12:30:00Z","v":2469,"vw":23.294725},{"c":23.38,"h":23.38,"l":23.38,"n":1,"o":23.38,"t":"2026-09-25T12:45:00Z","v":100,"vw":23.38},{"c":23.33,"h":23.41,"l":23.33,"n":10,"o":23.41,"t":"2026-09-25T13:15:00Z","v":918,"vw":23.359396},{"c":23.74,"h":23.79,"l":23.2,"n":118,"o":23.315,"t":"2026-09-25T13:30:00Z","v":9620,"vw":23.637822},{"c":23.995,"h":24.15,"l":23.51,"n":81,"o":23.6,"t":"2026-09-25T13:45:00Z","v":10612,"vw":23.75648},{"c":23.2999,"h":23.71,"l":23.2999,"n":66,"o":23.71,"t":"2026-09-25T14:00:00Z","v":6908,"vw":23.52878},{"c":23.12,"h":23.3,"l":23.05,"n":54,"o":23.29,"t":"2026-09-25T14:15:00Z","v":6130,"vw":23.130619},{"c":23.4,"h":23.4,"l":23.03,"n":57,"o":23.08,"t":"2026-09-25T14:30:00Z","v":5418,"vw":23.211785},{"c":23.675,"h":23.74,"l":23.41,"n":91,"o":23.41,"t":"2026-09-25T14:45:00Z","v":14862,"vw":23.660488},{"c":23.53,"h":23.61,"l":23.51,"n":51,"o":23.6,"t":"2026-09-25T15:00:00Z","v":4110,"vw":23.578065},{"c":23.68,"h":23.72,"l":23.65,"n":72,"o":23.7,"t":"2026-09-25T15:15:00Z","v":9435,"vw":23.674606},{"c":23.48,"h":23.73,"l":23.48,"n":201,"o":23.7,"t":"2026-09-25T15:30:00Z","v":17845,"vw":23.634037},{"c":23.62,"h":23.62,"l":23.37,"n":88,"o":23.41,"t":"2026-09-25T15:45:00Z","v":10730,"vw":23.432088},{"c":23.905,"h":24.01,"l":23.71,"n":114,"o":23.71,"t":"2026-09-25T16:00:00Z","v":10982,"vw":23.85269},{"c":23.89,"h":24.01,"l":23.78,"n":77,"o":23.87,"t":"2026-09-25T16:15:00Z","v":6621,"vw":23.846453},{"c":23.84,"h":23.93,"l":23.79,"n":190,"o":23.84,"t":"2026-09-25T16:30:00Z","v":15575,"vw":23.873059},{"c":23.93,"h":24.1,"l":23.77,"n":168,"o":23.81,"t":"2026-09-25T16:45:00Z","v":16709,"vw":23.917928},{"c":23.93,"h":23.99,"l":23.86,"n":64,"o":23.95,"t":"2026-09-25T17:00:00Z","v":4087,"vw":23.936639},{"c":23.94,"h":23.95,"l":23.9,"n":32,"o":23.93,"t":"2026-09-25T17:15:00Z","v":7187,"vw":23.922468},{"c":23.94,"h":24.01,"l":23.875,"n":47,"o":23.875,"t":"2026-09-25T17:30:00Z","v":17516,"vw":23.931314},{"c":23.8395,"h":23.8395,"l":23.8,"n":26,"o":23.8,"t":"2026-09-25T17:45:00Z","v":2254,"vw":23.810423},{"c":23.91,"h":23.91,"l":23.82,"n":23,"o":23.82,"t":"2026-09-25T18:00:00Z","v":1388,"vw":23.868135},{"c":23.815,"h":23.87,"l":23.8,"n":30,"o":23.86,"t":"2026-09-25T18:15:00Z","v":4967,"vw":23.847957},{"c":23.83,"h":23.9,"l":23.82,"n":30,"o":23.84,"t":"2026-09-25T18:30:00Z","v":2926,"vw":23.850524},{"c":23.81,"h":23.92,"l":23.81,"n":25,"o":23.85,"t":"2026-09-25T18:45:00Z","v":2801,"vw":23.868039},{"c":23.93,"h":23.98,"l":23.76,"n":56,"o":23.84,"t":"2026-09-25T19:00:00Z","v":5368,"vw":23.867608},{"c":23.95,"h":23.97,"l":23.91,"n":29,"o":23.94,"t":"2026-09-25T19:15:00Z","v":27669,"vw":23.919376},{"c":23.87,"h":23.935,"l":23.831,"n":58,"o":23.86,"t":"2026-09-25T19:30:00Z","v":9888,"vw":23.892757},{"c":23.88,"h":23.995,"l":23.815,"n":41,"o":23.87,"t":"2026-09-25T19:45:00Z","v":5511,"vw":23.94127},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-09-25T20:00:00Z","v":300,"vw":23.88},{"c":23.78,"h":23.78,"l":23.78,"n":2,"o":23.78,"t":"2026-09-25T22:30:00Z","v":123,"vw":23.78},{"c":24,"h":24,"l":24,"n":1,"o":24,"t":"2026-09-25T23:00:00Z","v":5000,"vw":24},{"c":24,"h":24,"l":24,"n":3,"o":24,"t":"2026-09-25T23:45:00Z","v":5139,"vw":24},{"c":22.2,"h":22.33,"l":22.09,"n":58,"o":22.18,"t":"2026-09-28T08:00:00Z","v":10476,"vw":22.139977},{"c":22.05,"h":22.05,"l":22.05,"n":2,"o":22.05,"t":"2026-09-28T08:15:00Z","v":450,"vw":22.05},{"c":22,"h":22.11,"l":22,"n":9,"o":22.09,"t":"2026-09-28T08:30:00Z","v":1009,"vw":22.050297},{"c":21.93,"h":21.99,"l":21.93,"n":6,"o":21.99,"t":"2026-09-28T08:45:00Z","v":570,"vw":21.97},{"c":21.9,"h":21.91,"l":21.9,"n":7,"o":21.91,"t":"2026-09-28T09:00:00Z","v":1100,"vw":21.900952},{"c":21.88,"h":21.9,"l":21.88,"n":9,"o":21.89,"t":"2026-09-28T09:15:00Z","v":1533,"vw":21.888285},{"c":21.9102,"h":21.9102,"l":21.9102,"n":1,"o":21.9102,"t":"2026-09-28T09:30:00Z","v":100,"vw":21.9102},{"c":21.85,"h":21.94,"l":21.85,"n":4,"o":21.94,"t":"2026-09-28T10:00:00Z","v":505,"vw":21.912},{"c":21.85,"h":21.85,"l":21.85,"n":1,"o":21.85,"t":"2026-09-28T10:15:00Z","v":100,"vw":21.85},{"c":21.95,"h":21.95,"l":21.8135,"n":3,"o":21.8135,"t":"2026-09-28T10:45:00Z","v":493,"vw":21.903781},{"c":22.02,"h":22.05,"l":21.98,"n":53,"o":21.9897,"t":"2026-09-28T11:00:00Z","v":4960,"vw":22.019539},{"c":22.08,"h":22.08,"l":22.08,"n":3,"o":22.08,"t":"2026-09-28T11:15:00Z","v":260,"vw":22.08},{"c":22.17,"h":22.18,"l":22.17,"n":3,"o":22.18,"t":"2026-09-28T11:45:00Z","v":2295,"vw":22.171266},{"c":22.3194,"h":22.3255,"l":22.3194,"n":4,"o":22.3255,"t":"2026-09-28T12:00:00Z","v":880,"vw":22.320896},{"c":22.36,"h":22.36,"l":22.3,"n":11,"o":22.3,"t":"2026-09-28T12:15:00Z","v":2649,"vw":22.318846},{"c":22.46,"h":22.46,"l":22.46,"n":3,"o":22.46,"t":"2026-09-28T12:45:00Z","v":397,"vw":22.46},{"c":22.28,"h":22.36,"l":22.28,"n":2,"o":22.36,"t":"2026-09-28T13:00:00Z","v":200,"vw":22.32},{"c":22.315,"h":22.35,"l":22.25,"n":22,"o":22.25,"t":"2026-09-28T13:15:00Z","v":3139,"vw":22.318976},{"c":21.82,"h":22.62,"l":21.8,"n":326,"o":22.45,"t":"2026-09-28T13:30:00Z","v":35089,"vw":22.111397},{"c":21.86,"h":21.95,"l":21.66,"n":118,"o":21.77,"t":"2026-09-28T13:45:00Z","v":14289,"vw":21.774968},{"c":21.45,"h":21.88,"l":21.45,"n":90,"o":21.88,"t":"2026-09-28T14:00:00Z","v":6561,"vw":21.615465},{"c":21.585,"h":21.67,"l":21.56,"n":40,"o":21.62,"t":"2026-09-28T14:15:00Z","v":11886,"vw":21.575498},{"c":21.09,"h":21.59,"l":21.06,"n":159,"o":21.59,"t":"2026-09-28T14:30:00Z","v":17633,"vw":21.388827},{"c":21.06,"h":21.12,"l":20.85,"n":185,"o":21.12,"t":"2026-09-28T14:45:00Z","v":16304,"vw":20.969629},{"c":21.16,"h":21.25,"l":21.08,"n":119,"o":21.135,"t":"2026-09-28T15:00:00Z","v":10876,"vw":21.125774},{"c":21.23,"h":21.24,"l":21.07,"n":132,"o":21.18,"t":"2026-09-28T15:15:00Z","v":21923,"vw":21.14159},{"c":21.24,"h":21.4,"l":21.209,"n":42,"o":21.209,"t":"2026-09-28T15:30:00Z","v":9130,"vw":21.270759},{"c":21.42,"h":21.46,"l":21.2801,"n":39,"o":21.29,"t":"2026-09-28T15:45:00Z","v":5313,"vw":21.39573},{"c":21.45,"h":21.46,"l":21.36,"n":30,"o":21.39,"t":"2026-09-28T16:00:00Z","v":3934,"vw":21.407868},{"c":21.9,"h":22.01,"l":21.45,"n":276,"o":21.49,"t":"2026-09-28T16:15:00Z","v":26086,"vw":21.798198},{"c":21.73,"h":21.94,"l":21.73,"n":147,"o":21.935,"t":"2026-09-28T16:30:00Z","v":16552,"vw":21.831183},{"c":21.64,"h":21.82,"l":21.6338,"n":52,"o":21.77,"t":"2026-09-28T16:45:00Z","v":4553,"vw":21.75224},{"c":21.77,"h":21.82,"l":21.55,"n":107,"o":21.62,"t":"2026-09-28T17:00:00Z","v":9842,"vw":21.683732},{"c":21.685,"h":21.855,"l":21.63,"n":73,"o":21.82,"t":"2026-09-28T17:15:00Z","v":5568,"vw":21.765487},{"c":21.66,"h":21.72,"l":21.66,"n":41,"o":21.69,"t":"2026-09-28T17:30:00Z","v":4377,"vw":21.692711},{"c":21.7,"h":21.7,"l":21.61,"n":33,"o":21.66,"t":"2026-09-28T17:45:00Z","v":3106,"vw":21.655857},{"c":21.6799,"h":21.69,"l":21.655,"n":30,"o":21.68,"t":"2026-09-28T18:00:00Z","v":3890,"vw":21.67845},{"c":21.63,"h":21.68,"l":21.63,"n":25,"o":21.66,"t":"2026-09-28T18:15:00Z","v":1891,"vw":21.652301},{"c":21.54,"h":21.62,"l":21.5,"n":24,"o":21.62,"t":"2026-09-28T18:30:00Z","v":1751,"vw":21.574409},{"c":21.67,"h":21.68,"l":21.55,"n":98,"o":21.565,"t":"2026-09-28T18:45:00Z","v":8213,"vw":21.607136},{"c":21.46,"h":21.6,"l":21.43,"n":73,"o":21.6,"t":"2026-09-28T19:00:00Z","v":9903,"vw":21.467122},{"c":21.59,"h":21.6,"l":21.46,"n":99,"o":21.46,"t":"2026-09-28T19:15:00Z","v":10208,"vw":21.539968},{"c":21.59,"h":21.65,"l":21.56,"n":165,"o":21.6,"t":"2026-09-28T19:30:00Z","v":13009,"vw":21.610132},{"c":21.485,"h":21.5912,"l":21.45,"n":106,"o":21.57,"t":"2026-09-28T19:45:00Z","v":10214,"vw":21.515526},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-09-28T20:00:00Z","v":100,"vw":21.46},{"c":21.5,"h":21.5,"l":21.5,"n":1,"o":21.5,"t":"2026-09-28T20:15:00Z","v":146,"vw":21.5},{"c":21.5692,"h":21.5692,"l":21.5692,"n":1,"o":21.5692,"t":"2026-09-28T20:45:00Z","v":200,"vw":21.5692},{"c":21.651,"h":21.651,"l":21.651,"n":1,"o":21.651,"t":"2026-09-28T21:00:00Z","v":150,"vw":21.651},{"c":21.66,"h":21.66,"l":21.66,"n":1,"o":21.66,"t":"2026-09-28T22:15:00Z","v":150,"vw":21.66},{"c":21.75,"h":21.75,"l":21.7,"n":132,"o":21.7,"t":"2026-09-28T23:00:00Z","v":2618,"vw":21.703333},{"c":21.8,"h":21.8,"l":21.8,"n":8,"o":21.8,"t":"2026-09-28T23:30:00Z","v":1001,"vw":21.8},{"c":22.01,"h":22.09,"l":21.5,"n":95,"o":21.5,"t":"2026-09-29T08:00:00Z","v":5232,"vw":21.79878},{"c":22.15,"h":22.15,"l":22.15,"n":2,"o":22.15,"t":"2026-09-29T08:15:00Z","v":252,"vw":22.15},{"c":22,"h":22,"l":21.98,"n":14,"o":22,"t":"2026-09-29T09:15:00Z","v":1237,"vw":21.997593},{"c":22.044,"h":22.044,"l":22.044,"n":1,"o":22.044,"t":"2026-09-29T09:45:00Z","v":100,"vw":22.044},{"c":22.04,"h":22.04,"l":22.04,"n":1,"o":22.04,"t":"2026-09-29T10:15:00Z","v":120,"vw":22.04},{"c":22.17,"h":22.17,"l":22.17,"n":1,"o":22.17,"t":"2026-09-29T11:00:00Z","v":100,"vw":22.17},{"c":22.0867,"h":22.1,"l":22.06,"n":9,"o":22.1,"t":"2026-09-29T11:15:00Z","v":1155,"vw":22.090256},{"c":22.13,"h":22.13,"l":22.08,"n":6,"o":22.08,"t":"2026-09-29T11:45:00Z","v":604,"vw":22.088772},{"c":22.2,"h":22.2,"l":22.17,"n":12,"o":22.17,"t":"2026-09-29T12:00:00Z","v":1780,"vw":22.189794},{"c":22.0896,"h":22.1068,"l":22.03,"n":6,"o":22.1068,"t":"2026-09-29T12:15:00Z","v":1795,"vw":22.067732},{"c":22.12,"h":22.12,"l":22.05,"n":5,"o":22.05,"t":"2026-09-29T12:45:00Z","v":525,"vw":22.103529},{"c":22.17,"h":22.17,"l":22.1,"n":22,"o":22.1,"t":"2026-09-29T13:15:00Z","v":3869,"vw":22.149611},{"c":21.86,"h":22.29,"l":21.81,"n":125,"o":22.19,"t":"2026-09-29T13:30:00Z","v":12246,"vw":22.03748},{"c":22.34,"h":22.34,"l":21.95,"n":51,"o":22.04,"t":"2026-09-29T13:45:00Z","v":21638,"vw":22.163663},{"c":22.44,"h":22.5,"l":22.39,"n":49,"o":22.45,"t":"2026-09-29T14:00:00Z","v":5136,"vw":22.442288},{"c":22.78,"h":22.93,"l":22.5162,"n":147,"o":22.5162,"t":"2026-09-29T14:15:00Z","v":26534,"vw":22.733639},{"c":22.78,"h":22.915,"l":22.78,"n":164,"o":22.82,"t":"2026-09-29T14:30:00Z","v":34611,"vw":22.842682},{"c":22.89,"h":23,"l":22.79,"n":128,"o":22.81,"t":"2026-09-29T14:45:00Z","v":14344,"vw":22.886946},{"c":22.735,"h":22.88,"l":22.68,"n":68,"o":22.88,"t":"2026-09-29T15:00:00Z","v":5130,"vw":22.736365},{"c":22.62,"h":22.77,"l":22.51,"n":87,"o":22.74,"t":"2026-09-29T15:15:00Z","v":7900,"vw":22.634223},{"c":22.73,"h":22.73,"l":22.5355,"n":97,"o":22.59,"t":"2026-09-29T15:30:00Z","v":11420,"vw":22.610462},{"c":22.68,"h":22.74,"l":22.58,"n":77,"o":22.65,"t":"2026-09-29T15:45:00Z","v":6047,"vw":22.657199},{"c":22.72,"h":22.88,"l":22.71,"n":65,"o":22.72,"t":"2026-09-29T16:00:00Z","v":7093,"vw":22.798902},{"c":22.72,"h":22.73,"l":22.7,"n":33,"o":22.72,"t":"2026-09-29T16:15:00Z","v":2828,"vw":22.718956},{"c":22.6,"h":22.7,"l":22.6,"n":40,"o":22.65,"t":"2026-09-29T16:30:00Z","v":3844,"vw":22.657862},{"c":22.58,"h":22.66,"l":22.56,"n":32,"o":22.64,"t":"2026-09-29T16:45:00Z","v":4644,"vw":22.594951},{"c":22.66,"h":22.66,"l":22.56,"n":20,"o":22.56,"t":"2026-09-29T17:00:00Z","v":1371,"vw":22.63329},{"c":22.72,"h":22.72,"l":22.66,"n":30,"o":22.67,"t":"2026-09-29T17:15:00Z","v":2430,"vw":22.6925},{"c":22.67,"h":22.73,"l":22.66,"n":27,"o":22.72,"t":"2026-09-29T17:30:00Z","v":2418,"vw":22.68884},{"c":22.57,"h":22.72,"l":22.561,"n":43,"o":22.69,"t":"2026-09-29T17:45:00Z","v":4631,"vw":22.596292},{"c":22.66,"h":22.73,"l":22.59,"n":170,"o":22.59,"t":"2026-09-29T18:00:00Z","v":15156,"vw":22.613879},{"c":22.67,"h":22.73,"l":22.65,"n":102,"o":22.7,"t":"2026-09-29T18:15:00Z","v":7658,"vw":22.691995},{"c":22.69,"h":22.75,"l":22.63,"n":74,"o":22.68,"t":"2026-09-29T18:30:00Z","v":9642,"vw":22.710985},{"c":22.78,"h":22.79,"l":22.75,"n":39,"o":22.76,"t":"2026-09-29T18:45:00Z","v":8619,"vw":22.770226},{"c":22.64,"h":22.73,"l":22.64,"n":71,"o":22.73,"t":"2026-09-29T19:00:00Z","v":6669,"vw":22.689087},{"c":22.72,"h":22.73,"l":22.68,"n":32,"o":22.71,"t":"2026-09-29T19:15:00Z","v":3006,"vw":22.704604},{"c":22.5799,"h":22.69,"l":22.545,"n":86,"o":22.64,"t":"2026-09-29T19:30:00Z","v":7702,"vw":22.595808},{"c":22.63,"h":22.68,"l":22.5,"n":91,"o":22.53,"t":"2026-09-29T19:45:00Z","v":8889,"vw":22.574172},{"c":22.639,"h":22.639,"l":22.62,"n":6,"o":22.62,"t":"2026-09-29T20:00:00Z","v":339,"vw":22.63131},{"c":22.6,"h":22.6,"l":22.6,"n":1,"o":22.6,"t":"2026-09-29T20:30:00Z","v":250,"vw":22.6},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-29T22:00:00Z","v":500,"vw":22.7},{"c":22.65,"h":22.65,"l":22.65,"n":1,"o":22.65,"t":"2026-09-29T22:45:00Z","v":201,"vw":22.65},{"c":22.66,"h":22.66,"l":22.66,"n":2,"o":22.66,"t":"2026-09-29T23:45:00Z","v":802,"vw":22.66},{"c":22.49,"h":22.61,"l":22.39,"n":31,"o":22.49,"t":"2026-09-30T08:00:00Z","v":2496,"vw":22.494865},{"c":22.5,"h":22.5,"l":22.5,"n":1,"o":22.5,"t":"2026-09-30T08:45:00Z","v":250,"vw":22.5},{"c":22.58,"h":22.58,"l":22.58,"n":1,"o":22.58,"t":"2026-09-30T09:30:00Z","v":854,"vw":22.58},{"c":22.42,"h":22.42,"l":22.42,"n":2,"o":22.42,"t":"2026-09-30T10:15:00Z","v":400,"vw":22.42},{"c":22.39,"h":22.39,"l":22.39,"n":1,"o":22.39,"t":"2026-09-30T11:00:00Z","v":247,"vw":22.39},{"c":22.71,"h":22.71,"l":22.71,"n":1,"o":22.71,"t":"2026-09-30T12:30:00Z","v":250,"vw":22.71},{"c":22.68,"h":22.69,"l":22.62,"n":10,"o":22.65,"t":"2026-09-30T12:45:00Z","v":1111,"vw":22.663546},{"c":22.4,"h":22.97,"l":22.4,"n":71,"o":22.67,"t":"2026-09-30T13:15:00Z","v":10066,"vw":22.641217},{"c":22.52,"h":22.75,"l":22.3,"n":72,"o":22.47,"t":"2026-09-30T13:30:00Z","v":6452,"vw":22.484305},{"c":22.28,"h":22.48,"l":22.2,"n":73,"o":22.48,"t":"2026-09-30T13:45:00Z","v":10167,"vw":22.341652},{"c":22.4,"h":22.43,"l":22.315,"n":32,"o":22.34,"t":"2026-09-30T14:00:00Z","v":3056,"vw":22.371488},{"c":22.45,"h":22.5688,"l":22.4075,"n":72,"o":22.415,"t":"2026-09-30T14:15:00Z","v":9737,"vw":22.464776},{"c":22.405,"h":22.43,"l":22.3,"n":47,"o":22.43,"t":"2026-09-30T14:30:00Z","v":2849,"vw":22.36125},{"c":22.485,"h":22.52,"l":22.42,"n":74,"o":22.485,"t":"2026-09-30T14:45:00Z","v":5755,"vw":22.484764},{"c":22.4,"h":22.53,"l":22.37,"n":74,"o":22.46,"t":"2026-09-30T15:00:00Z","v":6475,"vw":22.459327},{"c":22.48,"h":22.48,"l":22.39,"n":32,"o":22.42,"t":"2026-09-30T15:15:00Z","v":21438,"vw":22.414183},{"c":22.44,"h":22.485,"l":22.3739,"n":30,"o":22.48,"t":"2026-09-30T15:30:00Z","v":2447,"vw":22.417848},{"c":22.4,"h":22.55,"l":22.4,"n":47,"o":22.41,"t":"2026-09-30T15:45:00Z","v":6137,"vw":22.494459},{"c":22.43,"h":22.47,"l":22.37,"n":64,"o":22.44,"t":"2026-09-30T16:00:00Z","v":4959,"vw":22.415816},{"c":22.405,"h":22.44,"l":22.35,"n":43,"o":22.41,"t":"2026-09-30T16:15:00Z","v":5510,"vw":22.386556},{"c":22.4,"h":22.4,"l":22.33,"n":23,"o":22.4,"t":"2026-09-30T16:30:00Z","v":1971,"vw":22.376299},{"c":22.36,"h":22.38,"l":22.35,"n":16,"o":22.38,"t":"2026-09-30T16:45:00Z","v":1546,"vw":22.363052},{"c":22.265,"h":22.38,"l":22.265,"n":37,"o":22.355,"t":"2026-09-30T17:00:00Z","v":2669,"vw":22.330725},{"c":22.27,"h":22.27,"l":22.22,"n":54,"o":22.22,"t":"2026-09-30T17:15:00Z","v":3855,"vw":22.239211},{"c":22.195,"h":22.25,"l":22.17,"n":53,"o":22.25,"t":"2026-09-30T17:30:00Z","v":6189,"vw":22.200348},{"c":22.25,"h":22.25,"l":22.2,"n":42,"o":22.2,"t":"2026-09-30T17:45:00Z","v":4175,"vw":22.227522},{"c":22.23,"h":22.23,"l":22.19,"n":22,"o":22.22,"t":"2026-09-30T18:00:00Z","v":2136,"vw":22.203919},{"c":22.19,"h":22.26,"l":22.19,"n":13,"o":22.2,"t":"2026-09-30T18:15:00Z","v":3856,"vw":22.221332},{"c":22.1,"h":22.19,"l":22.1,"n":31,"o":22.18,"t":"2026-09-30T18:30:00Z","v":3540,"vw":22.137138},{"c":21.99,"h":22.11,"l":21.985,"n":58,"o":22.1,"t":"2026-09-30T18:45:00Z","v":6445,"vw":22.030344},{"c":22.28,"h":22.29,"l":22.055,"n":29,"o":22.055,"t":"2026-09-30T19:00:00Z","v":2153,"vw":22.263959},{"c":22.2,"h":22.25,"l":22.2,"n":15,"o":22.25,"t":"2026-09-30T19:15:00Z","v":1000,"vw":22.221},{"c":22.13,"h":22.27,"l":22.12,"n":46,"o":22.19,"t":"2026-09-30T19:30:00Z","v":5037,"vw":22.2029},{"c":21.97,"h":22.35,"l":21.91,"n":204,"o":22.2024,"t":"2026-09-30T19:45:00Z","v":42320,"vw":22.020706},{"c":22.2,"h":22.2,"l":21.93,"n":10,"o":21.93,"t":"2026-09-30T20:00:00Z","v":599,"vw":22.030935},{"c":22.43,"h":22.43,"l":22.29,"n":34,"o":22.29,"t":"2026-09-30T20:15:00Z","v":2302,"vw":22.384477},{"c":22.41,"h":22.5,"l":22.41,"n":3,"o":22.5,"t":"2026-09-30T20:30:00Z","v":7300,"vw":22.440411},{"c":22.17,"h":22.4,"l":22.12,"n":16,"o":22.4,"t":"2026-09-30T20:45:00Z","v":1126,"vw":22.306559},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-09-30T21:00:00Z","v":309,"vw":22.22},{"c":21.89,"h":21.95,"l":21.8,"n":17,"o":21.86,"t":"2026-09-30T21:15:00Z","v":2539,"vw":21.863517},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-09-30T23:45:00Z","v":150,"vw":22.2},{"c":22.55,"h":23.09,"l":22.55,"n":27,"o":22.64,"t":"2026-10-01T08:00:00Z","v":2006,"vw":22.762376},{"c":22.46,"h":22.46,"l":22.46,"n":2,"o":22.46,"t":"2026-10-01T08:15:00Z","v":250,"vw":22.46},{"c":22.52,"h":22.52,"l":22.52,"n":1,"o":22.52,"t":"2026-10-01T08:30:00Z","v":150,"vw":22.52},{"c":22.72,"h":22.72,"l":22.72,"n":3,"o":22.72,"t":"2026-10-01T09:15:00Z","v":330,"vw":22.72},{"c":22.52,"h":22.53,"l":22.52,"n":2,"o":22.53,"t":"2026-10-01T10:00:00Z","v":300,"vw":22.525},{"c":22.65,"h":22.67,"l":22.65,"n":15,"o":22.66,"t":"2026-10-01T10:15:00Z","v":2140,"vw":22.666316},{"c":22.71,"h":22.72,"l":22.71,"n":3,"o":22.72,"t":"2026-10-01T10:30:00Z","v":343,"vw":22.713846},{"c":22.86,"h":22.865,"l":22.83,"n":11,"o":22.865,"t":"2026-10-01T10:45:00Z","v":1190,"vw":22.854545},{"c":22.67,"h":22.845,"l":22.67,"n":17,"o":22.845,"t":"2026-10-01T11:00:00Z","v":818,"vw":22.768333},{"c":22.491,"h":22.491,"l":22.491,"n":4,"o":22.491,"t":"2026-10-01T11:15:00Z","v":1075,"vw":22.491},{"c":22.5768,"h":22.5768,"l":22.5768,"n":1,"o":22.5768,"t":"2026-10-01T11:30:00Z","v":369,"vw":22.5768},{"c":22.48,"h":22.5,"l":22.48,"n":14,"o":22.48,"t":"2026-10-01T12:00:00Z","v":3700,"vw":22.485521},{"c":22.5068,"h":22.5068,"l":22.47,"n":9,"o":22.49,"t":"2026-10-01T12:15:00Z","v":1310,"vw":22.488144},{"c":22.41,"h":22.41,"l":22.41,"n":2,"o":22.41,"t":"2026-10-01T12:30:00Z","v":1184,"vw":22.41},{"c":22.4,"h":22.4,"l":22.4,"n":4,"o":22.4,"t":"2026-10-01T12:45:00Z","v":1050,"vw":22.4},{"c":22.33,"h":22.33,"l":22.33,"n":1,"o":22.33,"t":"2026-10-01T13:00:00Z","v":150,"vw":22.33},{"c":22.31,"h":22.31,"l":22.31,"n":3,"o":22.31,"t":"2026-10-01T13:15:00Z","v":305,"vw":22.31},{"c":22.01,"h":22.78,"l":21.95,"n":243,"o":22.28,"t":"2026-10-01T13:30:00Z","v":51480,"vw":22.210433},{"c":22.1,"h":22.15,"l":21.92,"n":70,"o":22.07,"t":"2026-10-01T13:45:00Z","v":6974,"vw":22.031748},{"c":21.8558,"h":22,"l":21.63,"n":115,"o":22,"t":"2026-10-01T14:00:00Z","v":18469,"vw":21.790608},{"c":21.78,"h":21.9,"l":21.7,"n":69,"o":21.88,"t":"2026-10-01T14:15:00Z","v":8756,"vw":21.795685},{"c":22.185,"h":22.21,"l":22,"n":74,"o":22.01,"t":"2026-10-01T14:30:00Z","v":7918,"vw":22.136078},{"c":22.2499,"h":22.31,"l":22.16,"n":116,"o":22.29,"t":"2026-10-01T14:45:00Z","v":9304,"vw":22.246233},{"c":22.04,"h":22.22,"l":21.97,"n":70,"o":22.19,"t":"2026-10-01T15:00:00Z","v":6896,"vw":22.112838},{"c":22.25,"h":22.31,"l":22.18,"n":207,"o":22.19,"t":"2026-10-01T15:15:00Z","v":20973,"vw":22.255259},{"c":22.14,"h":22.29,"l":22.14,"n":61,"o":22.19,"t":"2026-10-01T15:30:00Z","v":4433,"vw":22.189022},{"c":22.22,"h":22.3,"l":22.13,"n":112,"o":22.15,"t":"2026-10-01T15:45:00Z","v":9956,"vw":22.236771},{"c":22.11,"h":22.255,"l":22.11,"n":61,"o":22.255,"t":"2026-10-01T16:00:00Z","v":4862,"vw":22.171366},{"c":22.23,"h":22.23,"l":22.14,"n":38,"o":22.14,"t":"2026-10-01T16:15:00Z","v":3578,"vw":22.186036},{"c":22.4,"h":22.41,"l":22.23,"n":33,"o":22.23,"t":"2026-10-01T16:30:00Z","v":2536,"vw":22.310667},{"c":22.45,"h":22.5,"l":22.33,"n":36,"o":22.5,"t":"2026-10-01T16:45:00Z","v":2366,"vw":22.424058},{"c":22.6,"h":22.6,"l":22.41,"n":50,"o":22.43,"t":"2026-10-01T17:00:00Z","v":3338,"vw":22.522143},{"c":23.07,"h":23.1,"l":22.65,"n":174,"o":22.65,"t":"2026-10-01T17:15:00Z","v":19894,"vw":22.969069},{"c":23.36,"h":23.36,"l":23.08,"n":292,"o":23.09,"t":"2026-10-01T17:30:00Z","v":28455,"vw":23.20147},{"c":23.41,"h":23.51,"l":23.385,"n":153,"o":23.385,"t":"2026-10-01T17:45:00Z","v":15112,"vw":23.458034},{"c":23.19,"h":23.4,"l":23.05,"n":115,"o":23.355,"t":"2026-10-01T18:00:00Z","v":10327,"vw":23.182797},{"c":23.39,"h":23.39,"l":23.03,"n":109,"o":23.13,"t":"2026-10-01T18:15:00Z","v":9522,"vw":23.223758},{"c":23.55,"h":23.59,"l":23.34,"n":165,"o":23.38,"t":"2026-10-01T18:30:00Z","v":15163,"vw":23.524367},{"c":23.8486,"h":23.85,"l":23.615,"n":61,"o":23.615,"t":"2026-10-01T18:45:00Z","v":6057,"vw":23.752692},{"c":23.8301,"h":23.9097,"l":23.77,"n":75,"o":23.895,"t":"2026-10-01T19:00:00Z","v":8114,"vw":23.827867},{"c":23.99,"h":24.01,"l":23.85,"n":106,"o":23.8703,"t":"2026-10-01T19:15:00Z","v":11006,"vw":23.961389},{"c":24.02,"h":24.13,"l":23.92,"n":79,"o":24.05,"t":"2026-10-01T19:30:00Z","v":7634,"vw":24.04225},{"c":24.18,"h":24.215,"l":24.035,"n":166,"o":24.04,"t":"2026-10-01T19:45:00Z","v":23632,"vw":24.125231},{"c":24.05,"h":24.19,"l":24.05,"n":6,"o":24.19,"t":"2026-10-01T20:00:00Z","v":256,"vw":24.121034},{"c":23.981,"h":23.981,"l":23.981,"n":3,"o":23.981,"t":"2026-10-01T20:15:00Z","v":115,"vw":23.981},{"c":23.8789,"h":24,"l":23.8789,"n":2,"o":24,"t":"2026-10-01T20:30:00Z","v":749,"vw":23.895068},{"c":23.8418,"h":23.8418,"l":23.8418,"n":1,"o":23.8418,"t":"2026-10-01T20:45:00Z","v":300,"vw":23.8418},{"c":23.8355,"h":23.8355,"l":23.81,"n":3,"o":23.833,"t":"2026-10-01T21:15:00Z","v":505,"vw":23.819832},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-01T21:45:00Z","v":100,"vw":23.66},{"c":23.76,"h":23.76,"l":23.7357,"n":2,"o":23.7357,"t":"2026-10-01T22:45:00Z","v":300,"vw":23.7438},{"c":23.76,"h":23.76,"l":23.76,"n":1,"o":23.76,"t":"2026-10-01T23:30:00Z","v":300,"vw":23.76},{"c":23.77,"h":23.77,"l":23.77,"n":5,"o":23.77,"t":"2026-10-01T23:45:00Z","v":401,"vw":23.77},{"c":24.08,"h":24.08,"l":23.83,"n":23,"o":23.99,"t":"2026-10-02T08:00:00Z","v":3103,"vw":23.931178},{"c":24.2497,"h":24.25,"l":24.24,"n":15,"o":24.25,"t":"2026-10-02T08:15:00Z","v":2746,"vw":24.245262},{"c":24.23,"h":24.23,"l":24.23,"n":2,"o":24.23,"t":"2026-10-02T08:30:00Z","v":350,"vw":24.23},{"c":24.08,"h":24.13,"l":24.08,"n":7,"o":24.13,"t":"2026-10-02T09:00:00Z","v":619,"vw":24.111579},{"c":24.18,"h":24.24,"l":24.18,"n":12,"o":24.21,"t":"2026-10-02T09:15:00Z","v":1708,"vw":24.22066},{"c":24.18,"h":24.2,"l":24.18,"n":5,"o":24.2,"t":"2026-10-02T09:30:00Z","v":680,"vw":24.185384},{"c":24.21,"h":24.21,"l":24.21,"n":2,"o":24.21,"t":"2026-10-02T09:45:00Z","v":250,"vw":24.21},{"c":24.1,"h":24.13,"l":24.1,"n":3,"o":24.13,"t":"2026-10-02T10:00:00Z","v":400,"vw":24.121429},{"c":24.06,"h":24.11,"l":24.04,"n":14,"o":24.11,"t":"2026-10-02T10:30:00Z","v":4530,"vw":24.061364},{"c":24.01,"h":24.01,"l":23.98,"n":6,"o":24,"t":"2026-10-02T10:45:00Z","v":1250,"vw":23.999167},{"c":23.71,"h":24.08,"l":23.71,"n":34,"o":23.84,"t":"2026-10-02T11:00:00Z","v":3223,"vw":23.960676},{"c":23.93,"h":23.94,"l":23.86,"n":9,"o":23.86,"t":"2026-10-02T11:15:00Z","v":1112,"vw":23.915556},{"c":23.8,"h":23.8,"l":23.73,"n":13,"o":23.73,"t":"2026-10-02T11:45:00Z","v":1155,"vw":23.775205},{"c":23.66,"h":23.75,"l":23.65,"n":20,"o":23.75,"t":"2026-10-02T12:00:00Z","v":2210,"vw":23.693318},{"c":23.895,"h":23.9,"l":23.895,"n":5,"o":23.9,"t":"2026-10-02T12:15:00Z","v":358,"vw":23.898},{"c":24.25,"h":24.36,"l":23.98,"n":60,"o":23.98,"t":"2026-10-02T12:30:00Z","v":21112,"vw":24.254643},{"c":24.5,"h":24.5,"l":24.3107,"n":11,"o":24.35,"t":"2026-10-02T12:45:00Z","v":3000,"vw":24.447227},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-02T13:00:00Z","v":150,"vw":24.5},{"c":24.46,"h":24.55,"l":24.45,"n":26,"o":24.46,"t":"2026-10-02T13:15:00Z","v":2711,"vw":24.478134},{"c":23.7497,"h":24.32,"l":23.66,"n":173,"o":24.32,"t":"2026-10-02T13:30:00Z","v":16403,"vw":23.919114},{"c":23.99,"h":24.22,"l":23.9222,"n":247,"o":24.065,"t":"2026-10-02T13:45:00Z","v":40063,"vw":24.135577},{"c":24.305,"h":24.465,"l":24.17,"n":78,"o":24.2,"t":"2026-10-02T14:00:00Z","v":16412,"vw":24.283628},{"c":24.47,"h":24.5,"l":24.37,"n":70,"o":24.37,"t":"2026-10-02T14:15:00Z","v":2898,"vw":24.456302},{"c":24.3214,"h":24.385,"l":24.3214,"n":35,"o":24.365,"t":"2026-10-02T14:30:00Z","v":3974,"vw":24.355241},{"c":24.0401,"h":24.24,"l":23.9705,"n":35,"o":24.24,"t":"2026-10-02T14:45:00Z","v":2478,"vw":24.088509},{"c":23.98,"h":24.15,"l":23.9101,"n":18,"o":24.15,"t":"2026-10-02T15:00:00Z","v":2929,"vw":23.989644},{"c":23.82,"h":23.99,"l":23.82,"n":15,"o":23.99,"t":"2026-10-02T15:15:00Z","v":1847,"vw":23.941133},{"c":24.09,"h":24.09,"l":23.9218,"n":7,"o":23.9336,"t":"2026-10-02T15:30:00Z","v":836,"vw":23.953514},{"c":24.4,"h":24.4,"l":24.16,"n":47,"o":24.16,"t":"2026-10-02T15:45:00Z","v":3844,"vw":24.274714},{"c":24.32,"h":24.4296,"l":24.32,"n":28,"o":24.4,"t":"2026-10-02T16:00:00Z","v":2110,"vw":24.357604},{"c":24.39,"h":24.49,"l":24.37,"n":124,"o":24.37,"t":"2026-10-02T16:15:00Z","v":11261,"vw":24.461468},{"c":24.3,"h":24.38,"l":24.29,"n":16,"o":24.38,"t":"2026-10-02T16:30:00Z","v":2851,"vw":24.340134},{"c":24.21,"h":24.22,"l":24.14,"n":28,"o":24.14,"t":"2026-10-02T16:45:00Z","v":4661,"vw":24.193891},{"c":24.21,"h":24.35,"l":24.2,"n":30,"o":24.2499,"t":"2026-10-02T17:00:00Z","v":2031,"vw":24.265436},{"c":24.07,"h":24.32,"l":24.06,"n":29,"o":24.32,"t":"2026-10-02T17:15:00Z","v":3059,"vw":24.202207},{"c":24.12,"h":24.12,"l":24,"n":22,"o":24,"t":"2026-10-02T17:30:00Z","v":1198,"vw":24.067109},{"c":24.25,"h":24.25,"l":24.2424,"n":14,"o":24.25,"t":"2026-10-02T17:45:00Z","v":1895,"vw":24.248185},{"c":24.41,"h":24.41,"l":24.22,"n":32,"o":24.29,"t":"2026-10-02T18:00:00Z","v":2658,"vw":24.311032},{"c":24.26,"h":24.37,"l":24.26,"n":19,"o":24.37,"t":"2026-10-02T18:15:00Z","v":1740,"vw":24.339003},{"c":24.22,"h":24.31,"l":24.22,"n":21,"o":24.26,"t":"2026-10-02T18:30:00Z","v":2657,"vw":24.245206},{"c":24.31,"h":24.34,"l":24.205,"n":29,"o":24.2479,"t":"2026-10-02T18:45:00Z","v":2675,"vw":24.288825},{"c":24.25,"h":24.39,"l":24.25,"n":57,"o":24.31,"t":"2026-10-02T19:00:00Z","v":5754,"vw":24.324575},{"c":24.465,"h":24.53,"l":24.23,"n":84,"o":24.23,"t":"2026-10-02T19:15:00Z","v":16185,"vw":24.444075},{"c":24.54,"h":24.6,"l":24.41,"n":52,"o":24.51,"t":"2026-10-02T19:30:00Z","v":4466,"vw":24.517293},{"c":24.54,"h":24.61,"l":24.425,"n":89,"o":24.5,"t":"2026-10-02T19:45:00Z","v":11340,"vw":24.470026},{"c":24.62,"h":24.63,"l":24.52,"n":24,"o":24.52,"t":"2026-10-02T20:00:00Z","v":1140,"vw":24.599659},{"c":24.29,"h":24.29,"l":24.29,"n":2,"o":24.29,"t":"2026-10-02T22:45:00Z","v":303,"vw":24.29},{"c":24.46,"h":24.46,"l":24.46,"n":13,"o":24.46,"t":"2026-10-02T23:45:00Z","v":201,"vw":24.46},{"c":24.33,"h":24.33,"l":24.33,"n":7,"o":24.33,"t":"2026-10-05T08:00:00Z","v":359,"vw":24.33},{"c":24.29,"h":24.29,"l":24.29,"n":4,"o":24.29,"t":"2026-10-05T10:00:00Z","v":327,"vw":24.29},{"c":24.22,"h":24.22,"l":24.22,"n":5,"o":24.22,"t":"2026-10-05T10:30:00Z","v":225,"vw":24.22},{"c":24.18,"h":24.181,"l":24.18,"n":4,"o":24.181,"t":"2026-10-05T11:00:00Z","v":5972,"vw":24.180356},{"c":24.2686,"h":24.2686,"l":24.2686,"n":1,"o":24.2686,"t":"2026-10-05T11:15:00Z","v":100,"vw":24.2686},{"c":24.27,"h":24.27,"l":24.27,"n":1,"o":24.27,"t":"2026-10-05T13:00:00Z","v":138,"vw":24.27},{"c":24.05,"h":24.34,"l":24.05,"n":11,"o":24.19,"t":"2026-10-05T13:15:00Z","v":984,"vw":24.182571},{"c":23.91,"h":24.19,"l":23.86,"n":134,"o":24.19,"t":"2026-10-05T13:30:00Z","v":10901,"vw":23.965653},{"c":23.54,"h":23.7999,"l":23.46,"n":35,"o":23.5,"t":"2026-10-05T13:45:00Z","v":4514,"vw":23.567916},{"c":23.675,"h":23.675,"l":23.49,"n":26,"o":23.5,"t":"2026-10-05T14:00:00Z","v":3860,"vw":23.549701},{"c":23.88,"h":24.03,"l":23.77,"n":57,"o":23.775,"t":"2026-10-05T14:15:00Z","v":16821,"vw":23.918385},{"c":24.18,"h":24.18,"l":23.91,"n":47,"o":23.94,"t":"2026-10-05T14:30:00Z","v":6473,"vw":24.003758},{"c":24.67,"h":24.68,"l":24.1799,"n":64,"o":24.1799,"t":"2026-10-05T14:45:00Z","v":6472,"vw":24.497527},{"c":24.3401,"h":24.7,"l":24.34,"n":53,"o":24.65,"t":"2026-10-05T15:00:00Z","v":13412,"vw":24.442892},{"c":24.33,"h":24.36,"l":24.33,"n":6,"o":24.36,"t":"2026-10-05T15:15:00Z","v":290,"vw":24.345},{"c":24.205,"h":24.29,"l":24.205,"n":7,"o":24.29,"t":"2026-10-05T15:30:00Z","v":432,"vw":24.234321},{"c":24.23,"h":24.38,"l":24.23,"n":41,"o":24.29,"t":"2026-10-05T15:45:00Z","v":4064,"vw":24.334485},{"c":24.3,"h":24.3,"l":24.16,"n":45,"o":24.16,"t":"2026-10-05T16:00:00Z","v":4580,"vw":24.284918},{"c":24.4,"h":24.4,"l":24.17,"n":29,"o":24.22,"t":"2026-10-05T16:15:00Z","v":2540,"vw":24.242457},{"c":24.51,"h":24.54,"l":24.43,"n":21,"o":24.455,"t":"2026-10-05T16:30:00Z","v":2129,"vw":24.466036},{"c":24.58,"h":24.65,"l":24.52,"n":26,"o":24.6,"t":"2026-10-05T16:45:00Z","v":1969,"vw":24.597446},{"c":24.52,"h":24.6,"l":24.5,"n":25,"o":24.5699,"t":"2026-10-05T17:00:00Z","v":2346,"vw":24.540911},{"c":24.66,"h":24.69,"l":24.58,"n":27,"o":24.58,"t":"2026-10-05T17:15:00Z","v":4663,"vw":24.659634},{"c":24.63,"h":24.69,"l":24.63,"n":6,"o":24.69,"t":"2026-10-05T17:30:00Z","v":626,"vw":24.668494},{"c":24.6,"h":24.7,"l":24.58,"n":32,"o":24.7,"t":"2026-10-05T17:45:00Z","v":2364,"vw":24.644145},{"c":24.53,"h":24.54,"l":24.415,"n":10,"o":24.42,"t":"2026-10-05T18:00:00Z","v":613,"vw":24.47625},{"c":24.3606,"h":24.46,"l":24.3606,"n":6,"o":24.46,"t":"2026-10-05T18:15:00Z","v":2376,"vw":24.402636},{"c":24.3909,"h":24.43,"l":24.3909,"n":23,"o":24.43,"t":"2026-10-05T18:30:00Z","v":1426,"vw":24.420452},{"c":24.31,"h":24.48,"l":24.2,"n":35,"o":24.48,"t":"2026-10-05T18:45:00Z","v":3454,"vw":24.300374},{"c":24.54,"h":24.57,"l":24.25,"n":74,"o":24.25,"t":"2026-10-05T19:00:00Z","v":6753,"vw":24.429539},{"c":24.56,"h":24.63,"l":24.49,"n":57,"o":24.54,"t":"2026-10-05T19:15:00Z","v":4178,"vw":24.538185},{"c":24.44,"h":24.65,"l":24.44,"n":44,"o":24.555,"t":"2026-10-05T19:30:00Z","v":4486,"vw":24.566993},{"c":24.44,"h":24.46,"l":24.22,"n":49,"o":24.38,"t":"2026-10-05T19:45:00Z","v":6289,"vw":24.354946},{"c":24.45,"h":24.46,"l":24.45,"n":4,"o":24.46,"t":"2026-10-05T20:00:00Z","v":402,"vw":24.4525},{"c":24.4599,"h":24.5,"l":24.4599,"n":2,"o":24.5,"t":"2026-10-05T23:15:00Z","v":300,"vw":24.486633},{"c":23.39,"h":23.39,"l":23.05,"n":21,"o":23.1816,"t":"2026-10-06T08:00:00Z","v":1430,"vw":23.209615},{"c":23.37,"h":23.37,"l":23.3,"n":7,"o":23.36,"t":"2026-10-06T08:15:00Z","v":1131,"vw":23.344722},{"c":23.26,"h":23.26,"l":23.26,"n":3,"o":23.26,"t":"2026-10-06T08:30:00Z","v":471,"vw":23.26},{"c":23.25,"h":23.25,"l":23.25,"n":3,"o":23.25,"t":"2026-10-06T08:45:00Z","v":260,"vw":23.25},{"c":23.19,"h":23.19,"l":23.19,"n":2,"o":23.19,"t":"2026-10-06T09:45:00Z","v":150,"vw":23.19},{"c":23.22,"h":23.22,"l":23.22,"n":1,"o":23.22,"t":"2026-10-06T10:00:00Z","v":156,"vw":23.22},{"c":23.3,"h":23.3,"l":23.26,"n":8,"o":23.26,"t":"2026-10-06T10:15:00Z","v":643,"vw":23.279607},{"c":23.28,"h":23.28,"l":23.28,"n":1,"o":23.28,"t":"2026-10-06T10:30:00Z","v":200,"vw":23.28},{"c":23.25,"h":23.26,"l":23.25,"n":8,"o":23.25,"t":"2026-10-06T10:45:00Z","v":2265,"vw":23.251138},{"c":23.5886,"h":23.5886,"l":23.29,"n":47,"o":23.33,"t":"2026-10-06T11:15:00Z","v":5792,"vw":23.479162},{"c":23.5,"h":23.51,"l":23.44,"n":9,"o":23.5,"t":"2026-10-06T11:30:00Z","v":735,"vw":23.483077},{"c":23.65,"h":23.67,"l":23.65,"n":3,"o":23.67,"t":"2026-10-06T11:45:00Z","v":533,"vw":23.658889},{"c":23.73,"h":23.75,"l":23.73,"n":11,"o":23.73,"t":"2026-10-06T12:00:00Z","v":1930,"vw":23.731133},{"c":23.7,"h":23.72,"l":23.7,"n":6,"o":23.7,"t":"2026-10-06T12:15:00Z","v":1600,"vw":23.7014},{"c":23.53,"h":23.62,"l":23.53,"n":2,"o":23.62,"t":"2026-10-06T12:30:00Z","v":1148,"vw":23.608397},{"c":23.67,"h":23.7,"l":23.67,"n":4,"o":23.7,"t":"2026-10-06T12:45:00Z","v":1100,"vw":23.697172},{"c":23.6,"h":23.6,"l":23.6,"n":3,"o":23.6,"t":"2026-10-06T13:15:00Z","v":450,"vw":23.6},{"c":23.43,"h":23.625,"l":22.88,"n":222,"o":23.5,"t":"2026-10-06T13:30:00Z","v":34875,"vw":23.362471},{"c":23.3,"h":23.48,"l":23.17,"n":145,"o":23.435,"t":"2026-10-06T13:45:00Z","v":33920,"vw":23.250643},{"c":23.335,"h":23.6,"l":23.26,"n":65,"o":23.31,"t":"2026-10-06T14:00:00Z","v":9684,"vw":23.419965},{"c":23.1199,"h":23.44,"l":23,"n":88,"o":23.44,"t":"2026-10-06T14:15:00Z","v":16094,"vw":23.182896},{"c":22.93,"h":23.07,"l":22.79,"n":75,"o":23.07,"t":"2026-10-06T14:30:00Z","v":7398,"vw":22.936193},{"c":23.0818,"h":23.16,"l":22.995,"n":54,"o":23.005,"t":"2026-10-06T14:45:00Z","v":18048,"vw":23.031852},{"c":22.99,"h":23.08,"l":22.99,"n":24,"o":23.05,"t":"2026-10-06T15:00:00Z","v":2334,"vw":23.0345},{"c":22.97,"h":23.03,"l":22.91,"n":29,"o":23.02,"t":"2026-10-06T15:15:00Z","v":3888,"vw":22.973586},{"c":22.6401,"h":22.9156,"l":22.6401,"n":63,"o":22.9156,"t":"2026-10-06T15:30:00Z","v":4925,"vw":22.705519},{"c":22.6247,"h":22.725,"l":22.6,"n":68,"o":22.665,"t":"2026-10-06T15:45:00Z","v":11698,"vw":22.659004},{"c":22.48,"h":22.64,"l":22.48,"n":113,"o":22.6301,"t":"2026-10-06T16:00:00Z","v":20888,"vw":22.574947},{"c":22.58,"h":22.615,"l":22.44,"n":50,"o":22.48,"t":"2026-10-06T16:15:00Z","v":10135,"vw":22.563821},{"c":22.54,"h":22.5957,"l":22.54,"n":22,"o":22.56,"t":"2026-10-06T16:30:00Z","v":1987,"vw":22.56815},{"c":22.515,"h":22.57,"l":22.49,"n":23,"o":22.49,"t":"2026-10-06T16:45:00Z","v":2192,"vw":22.531755},{"c":22.26,"h":22.51,"l":22.26,"n":43,"o":22.49,"t":"2026-10-06T17:00:00Z","v":5698,"vw":22.374905},{"c":22.41,"h":22.41,"l":22.22,"n":39,"o":22.3,"t":"2026-10-06T17:15:00Z","v":4403,"vw":22.274864},{"c":22.475,"h":22.475,"l":22.38,"n":31,"o":22.38,"t":"2026-10-06T17:30:00Z","v":12012,"vw":22.387718},{"c":22.44,"h":22.4699,"l":22.25,"n":64,"o":22.45,"t":"2026-10-06T17:45:00Z","v":8865,"vw":22.376939},{"c":22.47,"h":22.54,"l":22.435,"n":45,"o":22.45,"t":"2026-10-06T18:00:00Z","v":11824,"vw":22.506485},{"c":22.08,"h":22.45,"l":22.07,"n":93,"o":22.45,"t":"2026-10-06T18:15:00Z","v":8596,"vw":22.148516},{"c":21.68,"h":22.06,"l":21.6001,"n":141,"o":22.04,"t":"2026-10-06T18:30:00Z","v":16377,"vw":21.770967},{"c":21.66,"h":21.77,"l":21.64,"n":75,"o":21.74,"t":"2026-10-06T18:45:00Z","v":18078,"vw":21.722305},{"c":21.56,"h":21.67,"l":21.45,"n":89,"o":21.67,"t":"2026-10-06T19:00:00Z","v":19318,"vw":21.512962},{"c":21.33,"h":21.57,"l":21.271,"n":110,"o":21.525,"t":"2026-10-06T19:15:00Z","v":15693,"vw":21.351265},{"c":21.03,"h":21.3,"l":20.98,"n":165,"o":21.27,"t":"2026-10-06T19:30:00Z","v":24561,"vw":21.141448},{"c":21.3001,"h":21.44,"l":21.0496,"n":145,"o":21.14,"t":"2026-10-06T19:45:00Z","v":19380,"vw":21.169195},{"c":21.46,"h":21.52,"l":21.37,"n":27,"o":21.4,"t":"2026-10-06T20:00:00Z","v":3273,"vw":21.426147},{"c":21.5997,"h":21.5997,"l":21.55,"n":3,"o":21.5984,"t":"2026-10-06T20:15:00Z","v":622,"vw":21.578636},{"c":21.41,"h":21.44,"l":21.41,"n":6,"o":21.43,"t":"2026-10-06T20:30:00Z","v":618,"vw":21.424992},{"c":21.8,"h":21.8,"l":21.61,"n":4,"o":21.61,"t":"2026-10-06T21:00:00Z","v":850,"vw":21.66375},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-06T21:15:00Z","v":110,"vw":21.7},{"c":21.7401,"h":21.8,"l":21.7401,"n":9,"o":21.8,"t":"2026-10-06T21:30:00Z","v":2515,"vw":21.785981},{"c":21.788,"h":21.8,"l":21.788,"n":6,"o":21.8,"t":"2026-10-06T21:45:00Z","v":1410,"vw":21.791429},{"c":21.7672,"h":21.7672,"l":21.7672,"n":2,"o":21.7672,"t":"2026-10-06T22:30:00Z","v":101,"vw":21.7672},{"c":21.75,"h":21.75,"l":21.75,"n":1,"o":21.75,"t":"2026-10-06T22:45:00Z","v":122,"vw":21.75},{"c":21.7234,"h":21.7234,"l":21.7234,"n":2,"o":21.7234,"t":"2026-10-06T23:00:00Z","v":120,"vw":21.7234},{"c":21.73,"h":21.73,"l":21.73,"n":1,"o":21.73,"t":"2026-10-06T23:15:00Z","v":121,"vw":21.73},{"c":21.75,"h":21.75,"l":21.75,"n":2,"o":21.75,"t":"2026-10-06T23:30:00Z","v":233,"vw":21.75},{"c":21.7,"h":21.7,"l":21.7,"n":7,"o":21.7,"t":"2026-10-06T23:45:00Z","v":1200,"vw":21.7},{"c":21.25,"h":21.78,"l":21.25,"n":42,"o":21.46,"t":"2026-10-07T08:00:00Z","v":5510,"vw":21.42439},{"c":21.3,"h":21.3,"l":21.3,"n":2,"o":21.3,"t":"2026-10-07T08:15:00Z","v":219,"vw":21.3},{"c":21.2,"h":21.3,"l":21.2,"n":4,"o":21.3,"t":"2026-10-07T08:45:00Z","v":334,"vw":21.2369},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-10-07T09:30:00Z","v":174,"vw":21.1},{"c":21.03,"h":21.1,"l":21.03,"n":9,"o":21.1,"t":"2026-10-07T09:45:00Z","v":1030,"vw":21.085106},{"c":21.03,"h":21.03,"l":21.03,"n":1,"o":21.03,"t":"2026-10-07T10:00:00Z","v":200,"vw":21.03},{"c":21.07,"h":21.07,"l":21.07,"n":9,"o":21.07,"t":"2026-10-07T10:15:00Z","v":1618,"vw":21.07},{"c":21.04,"h":21.04,"l":21.04,"n":1,"o":21.04,"t":"2026-10-07T10:30:00Z","v":200,"vw":21.04},{"c":20.759,"h":21,"l":20.759,"n":27,"o":20.97,"t":"2026-10-07T11:00:00Z","v":3815,"vw":20.833674},{"c":20.65,"h":20.68,"l":20.65,"n":3,"o":20.68,"t":"2026-10-07T11:15:00Z","v":345,"vw":20.671304},{"c":20.75,"h":20.77,"l":20.68,"n":8,"o":20.68,"t":"2026-10-07T11:30:00Z","v":846,"vw":20.731043},{"c":20.7,"h":20.74,"l":20.7,"n":9,"o":20.73,"t":"2026-10-07T11:45:00Z","v":870,"vw":20.724355},{"c":20.83,"h":20.88,"l":20.8,"n":67,"o":20.8,"t":"2026-10-07T12:00:00Z","v":4117,"vw":20.848632},{"c":20.58,"h":20.75,"l":20.58,"n":18,"o":20.75,"t":"2026-10-07T12:15:00Z","v":3312,"vw":20.636092},{"c":20.62,"h":20.62,"l":20.62,"n":3,"o":20.62,"t":"2026-10-07T12:30:00Z","v":445,"vw":20.62},{"c":20.59,"h":20.62,"l":20.58,"n":9,"o":20.58,"t":"2026-10-07T12:45:00Z","v":1293,"vw":20.595683},{"c":20.5,"h":20.52,"l":20.47,"n":22,"o":20.518,"t":"2026-10-07T13:00:00Z","v":3979,"vw":20.505714},{"c":20.33,"h":20.6,"l":20.33,"n":49,"o":20.53,"t":"2026-10-07T13:15:00Z","v":10093,"vw":20.509196},{"c":20.33,"h":20.5,"l":20.01,"n":243,"o":20.3,"t":"2026-10-07T13:30:00Z","v":32872,"vw":20.209151},{"c":20.45,"h":20.51,"l":20.2892,"n":78,"o":20.41,"t":"2026-10-07T13:45:00Z","v":8574,"vw":20.432074},{"c":20.67,"h":20.67,"l":20.39,"n":69,"o":20.45,"t":"2026-10-07T14:00:00Z","v":6925,"vw":20.546886},{"c":20.88,"h":21,"l":20.67,"n":73,"o":20.67,"t":"2026-10-07T14:15:00Z","v":11958,"vw":20.868392},{"c":20.88,"h":20.91,"l":20.72,"n":45,"o":20.78,"t":"2026-10-07T14:30:00Z","v":4993,"vw":20.799204},{"c":20.76,"h":20.83,"l":20.65,"n":52,"o":20.75,"t":"2026-10-07T14:45:00Z","v":9131,"vw":20.741263},{"c":20.84,"h":20.84,"l":20.695,"n":39,"o":20.82,"t":"2026-10-07T15:00:00Z","v":4960,"vw":20.774068},{"c":20.58,"h":20.81,"l":20.575,"n":42,"o":20.81,"t":"2026-10-07T15:15:00Z","v":6551,"vw":20.661797},{"c":20.6714,"h":20.79,"l":20.58,"n":62,"o":20.58,"t":"2026-10-07T15:30:00Z","v":6093,"vw":20.693176},{"c":20.59,"h":20.7195,"l":20.59,"n":35,"o":20.69,"t":"2026-10-07T15:45:00Z","v":6324,"vw":20.637382},{"c":20.69,"h":20.7,"l":20.6,"n":27,"o":20.63,"t":"2026-10-07T16:00:00Z","v":1877,"vw":20.657538},{"c":20.5,"h":20.68,"l":20.5,"n":34,"o":20.68,"t":"2026-10-07T16:15:00Z","v":3518,"vw":20.571895},{"c":20.5,"h":20.51,"l":20.4001,"n":134,"o":20.47,"t":"2026-10-07T16:30:00Z","v":29058,"vw":20.480538},{"c":20.5401,"h":20.59,"l":20.53,"n":16,"o":20.55,"t":"2026-10-07T16:45:00Z","v":2335,"vw":20.571495},{"c":20.585,"h":20.7,"l":20.505,"n":147,"o":20.55,"t":"2026-10-07T17:00:00Z","v":31120,"vw":20.588985},{"c":20.53,"h":20.63,"l":20.51,"n":53,"o":20.565,"t":"2026-10-07T17:15:00Z","v":33444,"vw":20.578862},{"c":20.54,"h":20.55,"l":20.49,"n":29,"o":20.5,"t":"2026-10-07T17:30:00Z","v":5848,"vw":20.512338},{"c":20.46,"h":20.505,"l":20.45,"n":11,"o":20.5,"t":"2026-10-07T17:45:00Z","v":985,"vw":20.468889},{"c":20.54,"h":20.57,"l":20.47,"n":42,"o":20.51,"t":"2026-10-07T18:00:00Z","v":4561,"vw":20.527012},{"c":20.4,"h":20.53,"l":20.385,"n":37,"o":20.52,"t":"2026-10-07T18:15:00Z","v":5541,"vw":20.430694},{"c":20.3449,"h":20.37,"l":20.315,"n":37,"o":20.3604,"t":"2026-10-07T18:30:00Z","v":7527,"vw":20.35837},{"c":20.2,"h":20.35,"l":20.2,"n":76,"o":20.3343,"t":"2026-10-07T18:45:00Z","v":9123,"vw":20.255829},{"c":20.16,"h":20.2,"l":20.04,"n":57,"o":20.2,"t":"2026-10-07T19:00:00Z","v":6585,"vw":20.096198},{"c":20.1,"h":20.2,"l":20.09,"n":73,"o":20.175,"t":"2026-10-07T19:15:00Z","v":9906,"vw":20.145107},{"c":20.36,"h":20.36,"l":20.12,"n":75,"o":20.12,"t":"2026-10-07T19:30:00Z","v":8006,"vw":20.253011},{"c":20.33,"h":20.42,"l":20.28,"n":116,"o":20.405,"t":"2026-10-07T19:45:00Z","v":11874,"vw":20.363048},{"c":20.4,"h":20.42,"l":20.36,"n":15,"o":20.36,"t":"2026-10-07T20:00:00Z","v":1805,"vw":20.383481},{"c":20.46,"h":20.46,"l":20.4397,"n":38,"o":20.4397,"t":"2026-10-07T20:15:00Z","v":3404,"vw":20.450747},{"c":20.5114,"h":20.52,"l":20.51,"n":3,"o":20.51,"t":"2026-10-07T20:30:00Z","v":750,"vw":20.514653},{"c":20.5,"h":20.5,"l":20.5,"n":19,"o":20.5,"t":"2026-10-07T20:45:00Z","v":611,"vw":20.5},{"c":20.5,"h":20.55,"l":20.5,"n":43,"o":20.55,"t":"2026-10-07T21:00:00Z","v":1902,"vw":20.525974},{"c":20.6,"h":20.6194,"l":20.6,"n":2,"o":20.6194,"t":"2026-10-07T21:30:00Z","v":200,"vw":20.6097},{"c":20.49,"h":20.49,"l":20.49,"n":2,"o":20.49,"t":"2026-10-07T21:45:00Z","v":150,"vw":20.49},{"c":20.4,"h":20.63,"l":20.36,"n":76,"o":20.63,"t":"2026-10-07T22:30:00Z","v":3037,"vw":20.41769},{"c":20.4,"h":20.4,"l":20.39,"n":9,"o":20.39,"t":"2026-10-07T22:45:00Z","v":862,"vw":20.398527},{"c":20.73,"h":20.88,"l":20.67,"n":26,"o":20.67,"t":"2026-10-07T23:00:00Z","v":3426,"vw":20.736183},{"c":20.73,"h":20.73,"l":20.73,"n":2,"o":20.73,"t":"2026-10-07T23:15:00Z","v":111,"vw":20.73},{"c":20.75,"h":20.75,"l":20.73,"n":4,"o":20.73,"t":"2026-10-07T23:30:00Z","v":503,"vw":20.746},{"c":20.75,"h":20.78,"l":20.75,"n":6,"o":20.75,"t":"2026-10-07T23:45:00Z","v":1451,"vw":20.75827},{"c":20.04,"h":20.58,"l":19.96,"n":189,"o":20.44,"t":"2026-10-08T08:00:00Z","v":10803,"vw":20.169174},{"c":20.1154,"h":20.18,"l":20.1154,"n":5,"o":20.18,"t":"2026-10-08T08:15:00Z","v":1660,"vw":20.123211},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-08T08:30:00Z","v":373,"vw":20.1},{"c":20.05,"h":20.08,"l":20.05,"n":3,"o":20.08,"t":"2026-10-08T08:45:00Z","v":336,"vw":20.068839},{"c":19.97,"h":20.01,"l":19.96,"n":36,"o":20.01,"t":"2026-10-08T09:15:00Z","v":2167,"vw":19.990121},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-08T09:30:00Z","v":200,"vw":20.07},{"c":20.01,"h":20.01,"l":20.01,"n":6,"o":20.01,"t":"2026-10-08T09:45:00Z","v":250,"vw":20.01},{"c":19.81,"h":19.9,"l":19.79,"n":36,"o":19.9,"t":"2026-10-08T10:15:00Z","v":2242,"vw":19.80577},{"c":19.72,"h":19.74,"l":19.7,"n":13,"o":19.74,"t":"2026-10-08T10:30:00Z","v":2576,"vw":19.702453},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-08T10:45:00Z","v":133,"vw":19.78},{"c":19.5701,"h":19.86,"l":19.57,"n":46,"o":19.85,"t":"2026-10-08T11:00:00Z","v":21229,"vw":19.602725},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-10-08T11:15:00Z","v":437,"vw":19.66},{"c":19.63,"h":19.65,"l":19.63,"n":9,"o":19.65,"t":"2026-10-08T11:30:00Z","v":1653,"vw":19.633442},{"c":19.65,"h":19.72,"l":19.65,"n":25,"o":19.7,"t":"2026-10-08T11:45:00Z","v":7379,"vw":19.67355},{"c":19.66,"h":19.66,"l":19.59,"n":15,"o":19.65,"t":"2026-10-08T12:00:00Z","v":1263,"vw":19.619686},{"c":19.76,"h":19.76,"l":19.65,"n":7,"o":19.65,"t":"2026-10-08T12:15:00Z","v":2500,"vw":19.749},{"c":19.709,"h":19.709,"l":19.709,"n":4,"o":19.709,"t":"2026-10-08T12:30:00Z","v":269,"vw":19.709},{"c":19.63,"h":19.63,"l":19.63,"n":2,"o":19.63,"t":"2026-10-08T12:45:00Z","v":156,"vw":19.63},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-08T13:00:00Z","v":200,"vw":19.78},{"c":19.85,"h":19.869,"l":19.83,"n":17,"o":19.84,"t":"2026-10-08T13:15:00Z","v":2146,"vw":19.855623},{"c":19.64,"h":20.01,"l":19.57,"n":161,"o":19.9,"t":"2026-10-08T13:30:00Z","v":11439,"vw":19.771466},{"c":19.34,"h":19.71,"l":19.2796,"n":168,"o":19.61,"t":"2026-10-08T13:45:00Z","v":40294,"vw":19.592507},{"c":19.5,"h":19.585,"l":19.38,"n":27,"o":19.38,"t":"2026-10-08T14:00:00Z","v":3300,"vw":19.42821},{"c":19.67,"h":19.76,"l":19.509,"n":82,"o":19.51,"t":"2026-10-08T14:15:00Z","v":31466,"vw":19.537457},{"c":19.42,"h":19.6399,"l":19.41,"n":53,"o":19.6399,"t":"2026-10-08T14:30:00Z","v":9334,"vw":19.5135},{"c":19.32,"h":19.4,"l":19.27,"n":75,"o":19.4,"t":"2026-10-08T14:45:00Z","v":8226,"vw":19.327491},{"c":19.11,"h":19.255,"l":19.1,"n":72,"o":19.255,"t":"2026-10-08T15:00:00Z","v":6388,"vw":19.166551},{"c":18.9,"h":19.13,"l":18.9,"n":113,"o":19.13,"t":"2026-10-08T15:15:00Z","v":10651,"vw":18.998957},{"c":18.7,"h":18.86,"l":18.64,"n":51,"o":18.86,"t":"2026-10-08T15:30:00Z","v":3499,"vw":18.728212},{"c":18.6,"h":18.75,"l":18.59,"n":59,"o":18.65,"t":"2026-10-08T15:45:00Z","v":4457,"vw":18.659797},{"c":18.75,"h":18.81,"l":18.64,"n":21,"o":18.64,"t":"2026-10-08T16:00:00Z","v":2323,"vw":18.743926},{"c":19.01,"h":19.01,"l":18.725,"n":134,"o":18.75,"t":"2026-10-08T16:15:00Z","v":15994,"vw":18.807849},{"c":18.93,"h":19.089,"l":18.92,"n":89,"o":19.01,"t":"2026-10-08T16:30:00Z","v":8688,"vw":18.995773},{"c":18.245,"h":18.8,"l":18.23,"n":175,"o":18.8,"t":"2026-10-08T16:45:00Z","v":17781,"vw":18.4244},{"c":18.22,"h":18.26,"l":17.9,"n":331,"o":18.235,"t":"2026-10-08T17:00:00Z","v":35361,"vw":18.060549},{"c":17.86,"h":18.24,"l":17.81,"n":63,"o":18.23,"t":"2026-10-08T17:15:00Z","v":6136,"vw":18.010312},{"c":18.15,"h":18.15,"l":17.99,"n":11,"o":17.99,"t":"2026-10-08T17:30:00Z","v":786,"vw":18.109382},{"c":18.2,"h":18.2,"l":18.02,"n":26,"o":18.08,"t":"2026-10-08T17:45:00Z","v":6455,"vw":18.10809},{"c":18.14,"h":18.14,"l":18.1,"n":33,"o":18.13,"t":"2026-10-08T18:00:00Z","v":8072,"vw":18.131765},{"c":18.52,"h":18.53,"l":18.359,"n":27,"o":18.359,"t":"2026-10-08T18:15:00Z","v":3068,"vw":18.423352},{"c":18.34,"h":18.47,"l":18.34,"n":34,"o":18.46,"t":"2026-10-08T18:30:00Z","v":2728,"vw":18.432174},{"c":18.35,"h":18.35,"l":18.31,"n":21,"o":18.32,"t":"2026-10-08T18:45:00Z","v":1833,"vw":18.325032},{"c":18.32,"h":18.36,"l":18.29,"n":89,"o":18.29,"t":"2026-10-08T19:00:00Z","v":8392,"vw":18.32369},{"c":18.43,"h":18.49,"l":18.28,"n":47,"o":18.3,"t":"2026-10-08T19:15:00Z","v":4691,"vw":18.355083},{"c":18.4601,"h":18.54,"l":18.43,"n":80,"o":18.46,"t":"2026-10-08T19:30:00Z","v":6690,"vw":18.481624},{"c":18.68,"h":18.68,"l":18.4493,"n":185,"o":18.485,"t":"2026-10-08T19:45:00Z","v":13122,"vw":18.542577},{"c":18.64,"h":18.79,"l":18.64,"n":9,"o":18.64,"t":"2026-10-08T20:00:00Z","v":1042,"vw":18.712464},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-08T21:00:00Z","v":556,"vw":18.63},{"c":18.7,"h":18.7,"l":18.64,"n":4,"o":18.64,"t":"2026-10-08T21:45:00Z","v":350,"vw":18.666707},{"c":18.8242,"h":18.8242,"l":18.8242,"n":1,"o":18.8242,"t":"2026-10-08T22:30:00Z","v":100,"vw":18.8242},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-08T22:45:00Z","v":200,"vw":18.75},{"c":18.7985,"h":18.7985,"l":18.7985,"n":1,"o":18.7985,"t":"2026-10-08T23:00:00Z","v":200,"vw":18.7985},{"c":18.71,"h":18.71,"l":18.68,"n":5,"o":18.68,"t":"2026-10-08T23:30:00Z","v":550,"vw":18.68616},{"c":19.25,"h":19.3,"l":19.09,"n":61,"o":19.3,"t":"2026-10-09T08:00:00Z","v":6559,"vw":19.258381},{"c":19.27,"h":19.31,"l":19.27,"n":6,"o":19.31,"t":"2026-10-09T08:30:00Z","v":416,"vw":19.282698},{"c":19.25,"h":19.25,"l":19.25,"n":4,"o":19.25,"t":"2026-10-09T09:00:00Z","v":623,"vw":19.25},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-09T10:00:00Z","v":195,"vw":19.26},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-09T10:15:00Z","v":100,"vw":19.2},{"c":19.3,"h":19.3,"l":19.29,"n":6,"o":19.29,"t":"2026-10-09T10:45:00Z","v":519,"vw":19.2975},{"c":19.26,"h":19.26,"l":19.2,"n":14,"o":19.2,"t":"2026-10-09T11:00:00Z","v":5801,"vw":19.254976},{"c":19.1111,"h":19.121,"l":19.1111,"n":3,"o":19.121,"t":"2026-10-09T11:15:00Z","v":749,"vw":19.11244},{"c":19.26,"h":19.26,"l":19.1203,"n":16,"o":19.175,"t":"2026-10-09T11:30:00Z","v":2751,"vw":19.197673},{"c":19.26,"h":19.26,"l":19.26,"n":4,"o":19.26,"t":"2026-10-09T11:45:00Z","v":443,"vw":19.26},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-09T12:15:00Z","v":100,"vw":19.28},{"c":19.1,"h":19.17,"l":19.1,"n":5,"o":19.17,"t":"2026-10-09T12:30:00Z","v":1025,"vw":19.13},{"c":19,"h":19.08,"l":19,"n":9,"o":19.08,"t":"2026-10-09T12:45:00Z","v":1630,"vw":19.02475},{"c":19.01,"h":19.26,"l":19.01,"n":14,"o":19.13,"t":"2026-10-09T13:15:00Z","v":1473,"vw":19.131038},{"c":18.71,"h":19.13,"l":18.71,"n":151,"o":19.09,"t":"2026-10-09T13:30:00Z","v":20787,"vw":18.968371},{"c":18.62,"h":18.68,"l":18.53,"n":101,"o":18.64,"t":"2026-10-09T13:45:00Z","v":10144,"vw":18.620717},{"c":18.4322,"h":18.66,"l":18.39,"n":94,"o":18.635,"t":"2026-10-09T14:00:00Z","v":11007,"vw":18.494443},{"c":18.53,"h":18.53,"l":18.41,"n":17,"o":18.44,"t":"2026-10-09T14:15:00Z","v":1384,"vw":18.443588},{"c":18.37,"h":18.5894,"l":18.33,"n":37,"o":18.545,"t":"2026-10-09T14:30:00Z","v":6647,"vw":18.487537},{"c":18.41,"h":18.41,"l":18.32,"n":39,"o":18.38,"t":"2026-10-09T14:45:00Z","v":6857,"vw":18.347514},{"c":18.35,"h":18.45,"l":18.32,"n":32,"o":18.43,"t":"2026-10-09T15:00:00Z","v":3007,"vw":18.397491},{"c":18.37,"h":18.4,"l":18.34,"n":5,"o":18.34,"t":"2026-10-09T15:15:00Z","v":1300,"vw":18.349364},{"c":18.35,"h":18.38,"l":18.33,"n":22,"o":18.38,"t":"2026-10-09T15:30:00Z","v":1912,"vw":18.352422},{"c":18.34,"h":18.36,"l":18.34,"n":6,"o":18.36,"t":"2026-10-09T15:45:00Z","v":644,"vw":18.3536},{"c":18.41,"h":18.41,"l":18.2837,"n":17,"o":18.3117,"t":"2026-10-09T16:00:00Z","v":2114,"vw":18.362038},{"c":18.48,"h":18.48,"l":18.41,"n":15,"o":18.46,"t":"2026-10-09T16:15:00Z","v":1891,"vw":18.465031},{"c":18.39,"h":18.56,"l":18.39,"n":20,"o":18.56,"t":"2026-10-09T16:30:00Z","v":3083,"vw":18.506709},{"c":18.39,"h":18.48,"l":18.39,"n":6,"o":18.42,"t":"2026-10-09T16:45:00Z","v":3677,"vw":18.411235},{"c":18.44,"h":18.44,"l":18.42,"n":4,"o":18.42,"t":"2026-10-09T17:00:00Z","v":581,"vw":18.431166},{"c":18.54,"h":18.57,"l":18.5,"n":10,"o":18.5304,"t":"2026-10-09T17:15:00Z","v":1328,"vw":18.528525},{"c":18.54,"h":18.54,"l":18.525,"n":3,"o":18.525,"t":"2026-10-09T17:30:00Z","v":455,"vw":18.535833},{"c":18.53,"h":18.53,"l":18.51,"n":9,"o":18.51,"t":"2026-10-09T17:45:00Z","v":1587,"vw":18.515418},{"c":18.58,"h":18.58,"l":18.54,"n":5,"o":18.55,"t":"2026-10-09T18:00:00Z","v":497,"vw":18.561792},{"c":18.58,"h":18.64,"l":18.58,"n":8,"o":18.64,"t":"2026-10-09T18:15:00Z","v":1109,"vw":18.599428},{"c":18.55,"h":18.594,"l":18.55,"n":9,"o":18.58,"t":"2026-10-09T18:30:00Z","v":1800,"vw":18.58155},{"c":18.49,"h":18.61,"l":18.49,"n":8,"o":18.5451,"t":"2026-10-09T18:45:00Z","v":6175,"vw":18.551333},{"c":18.45,"h":18.46,"l":18.41,"n":18,"o":18.41,"t":"2026-10-09T19:00:00Z","v":8510,"vw":18.427747},{"c":18.41,"h":18.4699,"l":18.41,"n":9,"o":18.44,"t":"2026-10-09T19:15:00Z","v":1008,"vw":18.432031},{"c":18.1684,"h":18.38,"l":18.1684,"n":41,"o":18.38,"t":"2026-10-09T19:30:00Z","v":3273,"vw":18.243104},{"c":18.23,"h":18.315,"l":18.2,"n":77,"o":18.2,"t":"2026-10-09T19:45:00Z","v":8322,"vw":18.242647},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-09T20:00:00Z","v":286,"vw":18.23},{"c":18.36,"h":18.36,"l":18.36,"n":2,"o":18.36,"t":"2026-10-09T21:00:00Z","v":182,"vw":18.36},{"c":18.41,"h":18.41,"l":18.34,"n":4,"o":18.34,"t":"2026-10-09T21:15:00Z","v":400,"vw":18.387273},{"c":17.82,"h":18.48,"l":17.82,"n":65,"o":18.48,"t":"2026-10-12T08:00:00Z","v":8591,"vw":18.012958},{"c":17.82,"h":17.82,"l":17.8,"n":5,"o":17.8,"t":"2026-10-12T08:15:00Z","v":825,"vw":17.812491},{"c":17.6,"h":17.7,"l":17.6,"n":2,"o":17.7,"t":"2026-10-12T08:30:00Z","v":412,"vw":17.631553},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-12T08:45:00Z","v":1001,"vw":17.6},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-12T09:15:00Z","v":140,"vw":17.66},{"c":17.6,"h":17.6,"l":17.6,"n":9,"o":17.6,"t":"2026-10-12T10:00:00Z","v":1141,"vw":17.6},{"c":17.5,"h":17.75,"l":17.5,"n":20,"o":17.75,"t":"2026-10-12T11:00:00Z","v":1109,"vw":17.654545},{"c":17.3966,"h":17.3966,"l":17.3966,"n":1,"o":17.3966,"t":"2026-10-12T11:15:00Z","v":2200,"vw":17.3966},{"c":17.34,"h":17.39,"l":17.34,"n":13,"o":17.39,"t":"2026-10-12T11:30:00Z","v":1329,"vw":17.362024},{"c":17.38,"h":17.38,"l":17.38,"n":3,"o":17.38,"t":"2026-10-12T11:45:00Z","v":200,"vw":17.38},{"c":17.46,"h":17.46,"l":17.38,"n":7,"o":17.38,"t":"2026-10-12T12:00:00Z","v":789,"vw":17.42158},{"c":17.43,"h":17.46,"l":17.43,"n":4,"o":17.45,"t":"2026-10-12T12:15:00Z","v":370,"vw":17.445625},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-12T12:30:00Z","v":110,"vw":17.4},{"c":17.3435,"h":17.3435,"l":17.3435,"n":2,"o":17.3435,"t":"2026-10-12T12:45:00Z","v":1003,"vw":17.3435},{"c":17.4,"h":17.4,"l":17.35,"n":3,"o":17.35,"t":"2026-10-12T13:00:00Z","v":590,"vw":17.378814},{"c":17.23,"h":17.33,"l":17.23,"n":12,"o":17.33,"t":"2026-10-12T13:15:00Z","v":858,"vw":17.286667},{"c":16.85,"h":17.16,"l":16.75,"n":248,"o":17.16,"t":"2026-10-12T13:30:00Z","v":34918,"vw":16.917481},{"c":16.9,"h":16.98,"l":16.75,"n":144,"o":16.94,"t":"2026-10-12T13:45:00Z","v":21879,"vw":16.933605},{"c":16.87,"h":16.87,"l":16.59,"n":82,"o":16.81,"t":"2026-10-12T14:00:00Z","v":7940,"vw":16.700287},{"c":16.74,"h":17,"l":16.66,"n":90,"o":16.9,"t":"2026-10-12T14:15:00Z","v":10511,"vw":16.786449},{"c":16.6881,"h":16.72,"l":16.645,"n":15,"o":16.72,"t":"2026-10-12T14:30:00Z","v":1281,"vw":16.69339},{"c":16.7477,"h":16.75,"l":16.6,"n":36,"o":16.74,"t":"2026-10-12T14:45:00Z","v":5266,"vw":16.666797},{"c":16.71,"h":16.79,"l":16.68,"n":37,"o":16.735,"t":"2026-10-12T15:00:00Z","v":6673,"vw":16.716686},{"c":16.66,"h":16.73,"l":16.65,"n":35,"o":16.72,"t":"2026-10-12T15:15:00Z","v":2886,"vw":16.672969},{"c":16.79,"h":16.79,"l":16.67,"n":11,"o":16.695,"t":"2026-10-12T15:30:00Z","v":2137,"vw":16.689163},{"c":16.9,"h":16.92,"l":16.82,"n":37,"o":16.85,"t":"2026-10-12T15:45:00Z","v":4534,"vw":16.871379},{"c":16.88,"h":17,"l":16.88,"n":37,"o":16.88,"t":"2026-10-12T16:00:00Z","v":3701,"vw":16.911631},{"c":16.82,"h":16.9,"l":16.82,"n":11,"o":16.87,"t":"2026-10-12T16:15:00Z","v":1199,"vw":16.867597},{"c":16.88,"h":16.948,"l":16.85,"n":26,"o":16.87,"t":"2026-10-12T16:30:00Z","v":2041,"vw":16.876664},{"c":16.84,"h":16.91,"l":16.83,"n":21,"o":16.8991,"t":"2026-10-12T16:45:00Z","v":3418,"vw":16.877285},{"c":16.91,"h":16.94,"l":16.83,"n":49,"o":16.83,"t":"2026-10-12T17:00:00Z","v":5707,"vw":16.898345},{"c":16.83,"h":16.9,"l":16.83,"n":13,"o":16.86,"t":"2026-10-12T17:15:00Z","v":1050,"vw":16.862211},{"c":16.82,"h":16.82,"l":16.8,"n":15,"o":16.82,"t":"2026-10-12T17:30:00Z","v":14261,"vw":16.819242},{"c":16.85,"h":16.86,"l":16.85,"n":4,"o":16.86,"t":"2026-10-12T17:45:00Z","v":734,"vw":16.851362},{"c":16.79,"h":16.8,"l":16.78,"n":7,"o":16.78,"t":"2026-10-12T18:00:00Z","v":1515,"vw":16.787986},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-12T18:15:00Z","v":200,"vw":16.75},{"c":16.72,"h":16.73,"l":16.71,"n":25,"o":16.71,"t":"2026-10-12T18:30:00Z","v":3038,"vw":16.72105},{"c":16.76,"h":16.76,"l":16.7195,"n":2,"o":16.7195,"t":"2026-10-12T18:45:00Z","v":318,"vw":16.732236},{"c":16.76,"h":16.81,"l":16.76,"n":10,"o":16.81,"t":"2026-10-12T19:00:00Z","v":1049,"vw":16.776006},{"c":16.85,"h":16.85,"l":16.76,"n":7,"o":16.76,"t":"2026-10-12T19:15:00Z","v":812,"vw":16.77264},{"c":16.79,"h":16.9399,"l":16.79,"n":16,"o":16.84,"t":"2026-10-12T19:30:00Z","v":2980,"vw":16.870201},{"c":16.77,"h":16.83,"l":16.645,"n":331,"o":16.83,"t":"2026-10-12T19:45:00Z","v":31173,"vw":16.743667},{"c":16.71,"h":16.71,"l":16.7,"n":13,"o":16.7,"t":"2026-10-12T20:00:00Z","v":4293,"vw":16.700945},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-12T20:45:00Z","v":100,"vw":16.77},{"c":16.6609,"h":16.6609,"l":16.6609,"n":1,"o":16.6609,"t":"2026-10-12T21:15:00Z","v":3353,"vw":16.6609},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-12T22:45:00Z","v":100,"vw":16.62},{"c":16.59,"h":16.59,"l":16.59,"n":4,"o":16.59,"t":"2026-10-12T23:00:00Z","v":604,"vw":16.59},{"c":16.49,"h":16.5,"l":16.44,"n":20,"o":16.5,"t":"2026-10-12T23:30:00Z","v":1084,"vw":16.483333},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-12T23:45:00Z","v":300,"vw":16.4},{"c":14.77,"h":15.12,"l":14.54,"n":87,"o":14.99,"t":"2026-10-13T08:00:00Z","v":9371,"vw":14.928111},{"c":15.22,"h":15.22,"l":15.18,"n":12,"o":15.22,"t":"2026-10-13T08:15:00Z","v":1728,"vw":15.217281},{"c":15.35,"h":15.35,"l":15.22,"n":3,"o":15.22,"t":"2026-10-13T08:30:00Z","v":400,"vw":15.315789},{"c":15.23,"h":15.35,"l":15.22,"n":7,"o":15.25,"t":"2026-10-13T08:45:00Z","v":2024,"vw":15.287152},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-13T09:00:00Z","v":270,"vw":15.21},{"c":15.12,"h":15.25,"l":15.12,"n":16,"o":15.25,"t":"2026-10-13T09:30:00Z","v":2970,"vw":15.197273},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-13T09:45:00Z","v":200,"vw":15.12},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-13T10:00:00Z","v":591,"vw":15.28},{"c":15.07,"h":15.07,"l":15.06,"n":6,"o":15.06,"t":"2026-10-13T10:15:00Z","v":869,"vw":15.068718},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-13T10:45:00Z","v":591,"vw":14.91},{"c":14.75,"h":15.0475,"l":14.75,"n":45,"o":15.0475,"t":"2026-10-13T11:00:00Z","v":6895,"vw":14.950195},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-13T11:15:00Z","v":610,"vw":14.95},{"c":14.83,"h":14.9,"l":14.8,"n":12,"o":14.9,"t":"2026-10-13T11:30:00Z","v":2539,"vw":14.866295},{"c":14.77,"h":14.9483,"l":14.75,"n":23,"o":14.93,"t":"2026-10-13T11:45:00Z","v":9787,"vw":14.895242},{"c":14.75,"h":14.82,"l":14.75,"n":10,"o":14.7599,"t":"2026-10-13T12:00:00Z","v":9960,"vw":14.781551},{"c":14.66,"h":14.8,"l":14.63,"n":26,"o":14.73,"t":"2026-10-13T12:15:00Z","v":7521,"vw":14.740348},{"c":14.72,"h":14.79,"l":14.62,"n":5,"o":14.62,"t":"2026-10-13T12:30:00Z","v":1568,"vw":14.639885},{"c":14.58,"h":14.63,"l":14.46,"n":31,"o":14.63,"t":"2026-10-13T12:45:00Z","v":2453,"vw":14.536111},{"c":14.59,"h":14.6114,"l":14.59,"n":10,"o":14.5999,"t":"2026-10-13T13:00:00Z","v":4172,"vw":14.598573},{"c":14.55,"h":14.7,"l":14.55,"n":18,"o":14.66,"t":"2026-10-13T13:15:00Z","v":7051,"vw":14.647688},{"c":15.13,"h":15.23,"l":14.63,"n":223,"o":14.63,"t":"2026-10-13T13:30:00Z","v":42695,"vw":14.903931},{"c":14.98,"h":15.22,"l":14.87,"n":74,"o":15.19,"t":"2026-10-13T13:45:00Z","v":37122,"vw":15.090809},{"c":15.33,"h":15.38,"l":15.1,"n":58,"o":15.1,"t":"2026-10-13T14:00:00Z","v":15350,"vw":15.288727},{"c":15.33,"h":15.41,"l":15.28,"n":108,"o":15.4044,"t":"2026-10-13T14:15:00Z","v":19072,"vw":15.358428},{"c":15.39,"h":15.46,"l":15.25,"n":90,"o":15.28,"t":"2026-10-13T14:30:00Z","v":24585,"vw":15.432136},{"c":15.12,"h":15.4083,"l":15.1,"n":51,"o":15.4083,"t":"2026-10-13T14:45:00Z","v":6769,"vw":15.231358},{"c":15.24,"h":15.25,"l":15.1,"n":26,"o":15.14,"t":"2026-10-13T15:00:00Z","v":5082,"vw":15.184174},{"c":15.12,"h":15.2494,"l":15.12,"n":8,"o":15.2494,"t":"2026-10-13T15:15:00Z","v":851,"vw":15.204925},{"c":15.19,"h":15.19,"l":15.055,"n":16,"o":15.055,"t":"2026-10-13T15:30:00Z","v":7354,"vw":15.082537},{"c":15.24,"h":15.24,"l":15.135,"n":101,"o":15.135,"t":"2026-10-13T15:45:00Z","v":27078,"vw":15.168292},{"c":15.31,"h":15.32,"l":15.28,"n":18,"o":15.32,"t":"2026-10-13T16:00:00Z","v":2853,"vw":15.30465},{"c":15.455,"h":15.47,"l":15.3,"n":42,"o":15.3,"t":"2026-10-13T16:15:00Z","v":13386,"vw":15.443035},{"c":15.56,"h":15.63,"l":15.55,"n":16,"o":15.55,"t":"2026-10-13T16:30:00Z","v":5302,"vw":15.599368},{"c":15.45,"h":15.59,"l":15.45,"n":14,"o":15.57,"t":"2026-10-13T16:45:00Z","v":1614,"vw":15.485409},{"c":15.44,"h":15.46,"l":15.38,"n":33,"o":15.4,"t":"2026-10-13T17:00:00Z","v":4637,"vw":15.421256},{"c":15.3,"h":15.45,"l":15.3,"n":10,"o":15.42,"t":"2026-10-13T17:15:00Z","v":1673,"vw":15.367943},{"c":15.32,"h":15.32,"l":15.295,"n":8,"o":15.295,"t":"2026-10-13T17:30:00Z","v":1070,"vw":15.310347},{"c":15.2604,"h":15.285,"l":15.23,"n":18,"o":15.285,"t":"2026-10-13T17:45:00Z","v":2152,"vw":15.260709},{"c":15.445,"h":15.445,"l":15.26,"n":50,"o":15.26,"t":"2026-10-13T18:00:00Z","v":5636,"vw":15.356456},{"c":15.45,"h":15.45,"l":15.375,"n":11,"o":15.4,"t":"2026-10-13T18:15:00Z","v":4768,"vw":15.398057},{"c":15.465,"h":15.49,"l":15.41,"n":11,"o":15.48,"t":"2026-10-13T18:30:00Z","v":3805,"vw":15.470634},{"c":15.4556,"h":15.4556,"l":15.415,"n":5,"o":15.415,"t":"2026-10-13T18:45:00Z","v":1203,"vw":15.449885},{"c":15.47,"h":15.47,"l":15.4,"n":8,"o":15.4,"t":"2026-10-13T19:00:00Z","v":1395,"vw":15.427948},{"c":15.59,"h":15.62,"l":15.48,"n":23,"o":15.48,"t":"2026-10-13T19:15:00Z","v":6301,"vw":15.552194},{"c":15.56,"h":15.6317,"l":15.51,"n":62,"o":15.6,"t":"2026-10-13T19:30:00Z","v":13447,"vw":15.580905},{"c":15.67,"h":15.74,"l":15.56,"n":109,"o":15.58,"t":"2026-10-13T19:45:00Z","v":21203,"vw":15.667669},{"c":15.83,"h":15.83,"l":15.7,"n":12,"o":15.7,"t":"2026-10-13T20:00:00Z","v":3480,"vw":15.735405},{"c":15.76,"h":15.84,"l":15.76,"n":2,"o":15.84,"t":"2026-10-13T20:15:00Z","v":700,"vw":15.805714},{"c":15.8,"h":15.8,"l":15.65,"n":2,"o":15.65,"t":"2026-10-13T20:45:00Z","v":1850,"vw":15.731081},{"c":15.778,"h":15.778,"l":15.778,"n":1,"o":15.778,"t":"2026-10-13T21:15:00Z","v":1000,"vw":15.778},{"c":15.81,"h":15.81,"l":15.81,"n":12,"o":15.81,"t":"2026-10-13T21:45:00Z","v":635,"vw":15.81},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-13T22:00:00Z","v":165,"vw":15.8},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-13T22:15:00Z","v":100,"vw":15.8},{"c":15.907,"h":15.907,"l":15.85,"n":4,"o":15.85,"t":"2026-10-13T22:30:00Z","v":2500,"vw":15.8988},{"c":16.01,"h":16.01,"l":16,"n":6,"o":16,"t":"2026-10-13T22:45:00Z","v":350,"vw":16.006},{"c":15.8386,"h":15.8386,"l":15.8,"n":20,"o":15.8,"t":"2026-10-13T23:00:00Z","v":1480,"vw":15.810883},{"c":15.72,"h":15.77,"l":15.72,"n":3,"o":15.73,"t":"2026-10-13T23:15:00Z","v":1300,"vw":15.76},{"c":15.45,"h":15.45,"l":15.45,"n":4,"o":15.45,"t":"2026-10-13T23:45:00Z","v":3848,"vw":15.45},{"c":15.28,"h":15.37,"l":14.33,"n":137,"o":14.76,"t":"2026-10-14T08:00:00Z","v":17830,"vw":14.771548},{"c":14.81,"h":15.28,"l":14.81,"n":6,"o":15.28,"t":"2026-10-14T08:15:00Z","v":2517,"vw":14.960262},{"c":14.88,"h":14.88,"l":14.81,"n":8,"o":14.83,"t":"2026-10-14T08:30:00Z","v":1137,"vw":14.841947},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-14T08:45:00Z","v":223,"vw":14.88},{"c":14.61,"h":14.61,"l":14.61,"n":1,"o":14.61,"t":"2026-10-14T09:00:00Z","v":100,"vw":14.61},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-14T09:15:00Z","v":199,"vw":14.69},{"c":14.75,"h":14.75,"l":14.71,"n":5,"o":14.71,"t":"2026-10-14T10:30:00Z","v":414,"vw":14.733704},{"c":14.75,"h":14.7984,"l":14.75,"n":2,"o":14.7984,"t":"2026-10-14T11:00:00Z","v":450,"vw":14.787644},{"c":14.75,"h":14.78,"l":14.75,"n":3,"o":14.7768,"t":"2026-10-14T11:15:00Z","v":2100,"vw":14.76419},{"c":14.76,"h":14.8,"l":14.74,"n":74,"o":14.745,"t":"2026-10-14T11:30:00Z","v":23320,"vw":14.783606},{"c":14.75,"h":14.78,"l":14.75,"n":20,"o":14.75,"t":"2026-10-14T11:45:00Z","v":3323,"vw":14.764746},{"c":14.8798,"h":14.8798,"l":14.8798,"n":1,"o":14.8798,"t":"2026-10-14T12:00:00Z","v":850,"vw":14.8798},{"c":14.5,"h":14.78,"l":14.5,"n":76,"o":14.78,"t":"2026-10-14T12:30:00Z","v":9645,"vw":14.557834},{"c":14.48,"h":14.56,"l":14.48,"n":9,"o":14.48,"t":"2026-10-14T12:45:00Z","v":1106,"vw":14.526492},{"c":14.3,"h":14.48,"l":14.3,"n":24,"o":14.33,"t":"2026-10-14T13:00:00Z","v":4906,"vw":14.367172},{"c":14.46,"h":14.46,"l":14.22,"n":21,"o":14.3,"t":"2026-10-14T13:15:00Z","v":3219,"vw":14.328872},{"c":14.6,"h":14.705,"l":14.34,"n":164,"o":14.38,"t":"2026-10-14T13:30:00Z","v":27890,"vw":14.541433},{"c":14.48,"h":14.715,"l":14.45,"n":193,"o":14.64,"t":"2026-10-14T13:45:00Z","v":23429,"vw":14.606083},{"c":14.58,"h":14.59,"l":14.44,"n":60,"o":14.44,"t":"2026-10-14T14:00:00Z","v":9293,"vw":14.517023},{"c":14.5699,"h":14.67,"l":14.49,"n":76,"o":14.59,"t":"2026-10-14T14:15:00Z","v":20287,"vw":14.557712},{"c":14.53,"h":14.556,"l":14.445,"n":73,"o":14.556,"t":"2026-10-14T14:30:00Z","v":14779,"vw":14.512262},{"c":14.5795,"h":14.585,"l":14.45,"n":39,"o":14.5715,"t":"2026-10-14T14:45:00Z","v":5971,"vw":14.521135},{"c":14.4,"h":14.55,"l":14.38,"n":73,"o":14.545,"t":"2026-10-14T15:00:00Z","v":9278,"vw":14.420593},{"c":14.4,"h":14.44,"l":14.4,"n":18,"o":14.4,"t":"2026-10-14T15:15:00Z","v":1814,"vw":14.422372},{"c":14.28,"h":14.38,"l":14.22,"n":71,"o":14.38,"t":"2026-10-14T15:30:00Z","v":20388,"vw":14.237056},{"c":14.29,"h":14.32,"l":14.24,"n":56,"o":14.29,"t":"2026-10-14T15:45:00Z","v":13781,"vw":14.293944},{"c":14.02,"h":14.24,"l":14,"n":136,"o":14.24,"t":"2026-10-14T16:00:00Z","v":19623,"vw":14.10335},{"c":13.91,"h":14.03,"l":13.865,"n":194,"o":14.03,"t":"2026-10-14T16:15:00Z","v":31693,"vw":13.957774},{"c":14.12,"h":14.15,"l":13.86,"n":32,"o":13.91,"t":"2026-10-14T16:30:00Z","v":4218,"vw":13.999142},{"c":14.26,"h":14.26,"l":14.06,"n":20,"o":14.095,"t":"2026-10-14T16:45:00Z","v":4859,"vw":14.099436},{"c":14.0261,"h":14.19,"l":14,"n":19,"o":14.19,"t":"2026-10-14T17:00:00Z","v":3432,"vw":14.042323},{"c":13.914,"h":14.01,"l":13.914,"n":13,"o":14.01,"t":"2026-10-14T17:15:00Z","v":897,"vw":13.960071},{"c":13.8,"h":13.92,"l":13.8,"n":70,"o":13.9,"t":"2026-10-14T17:30:00Z","v":13256,"vw":13.85492},{"c":13.79,"h":13.83,"l":13.75,"n":116,"o":13.7742,"t":"2026-10-14T17:45:00Z","v":57976,"vw":13.77839},{"c":13.89,"h":13.9,"l":13.77,"n":43,"o":13.77,"t":"2026-10-14T18:00:00Z","v":7567,"vw":13.842299},{"c":13.84,"h":13.94,"l":13.8,"n":69,"o":13.932,"t":"2026-10-14T18:15:00Z","v":6496,"vw":13.851504},{"c":13.77,"h":13.775,"l":13.76,"n":11,"o":13.77,"t":"2026-10-14T18:30:00Z","v":807,"vw":13.768929},{"c":13.85,"h":13.865,"l":13.795,"n":26,"o":13.795,"t":"2026-10-14T18:45:00Z","v":5505,"vw":13.843889},{"c":13.7899,"h":13.84,"l":13.71,"n":174,"o":13.84,"t":"2026-10-14T19:00:00Z","v":54325,"vw":13.742139},{"c":14.022,"h":14.022,"l":13.78,"n":40,"o":13.8016,"t":"2026-10-14T19:15:00Z","v":12417,"vw":13.965946},{"c":13.83,"h":14.01,"l":13.83,"n":27,"o":13.96,"t":"2026-10-14T19:30:00Z","v":6601,"vw":13.89859},{"c":13.755,"h":13.845,"l":13.75,"n":129,"o":13.815,"t":"2026-10-14T19:45:00Z","v":21756,"vw":13.81057},{"c":13.8,"h":13.83,"l":13.77,"n":8,"o":13.77,"t":"2026-10-14T20:00:00Z","v":705,"vw":13.787143},{"c":13.8196,"h":13.8196,"l":13.8196,"n":1,"o":13.8196,"t":"2026-10-14T20:30:00Z","v":369,"vw":13.8196},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-14T20:45:00Z","v":3050,"vw":13.7},{"c":13.7,"h":13.7,"l":13.63,"n":4,"o":13.63,"t":"2026-10-14T21:00:00Z","v":511,"vw":13.644028},{"c":13.6,"h":13.6,"l":13.6,"n":6,"o":13.6,"t":"2026-10-14T21:15:00Z","v":178,"vw":13.6},{"c":13.39,"h":13.45,"l":13.3169,"n":23,"o":13.45,"t":"2026-10-14T22:00:00Z","v":883,"vw":13.377745},{"c":13.4,"h":13.4,"l":13.3115,"n":69,"o":13.3115,"t":"2026-10-14T22:15:00Z","v":1375,"vw":13.333759},{"c":13.3,"h":13.37,"l":13.3,"n":13,"o":13.33,"t":"2026-10-14T22:30:00Z","v":1349,"vw":13.32803},{"c":12.95,"h":13.1,"l":12.95,"n":24,"o":13.1,"t":"2026-10-14T23:00:00Z","v":4560,"vw":13.049041},{"c":12.82,"h":12.82,"l":12.78,"n":66,"o":12.78,"t":"2026-10-14T23:15:00Z","v":8477,"vw":12.81482},{"c":12.75,"h":12.75,"l":12.66,"n":4,"o":12.67,"t":"2026-10-14T23:45:00Z","v":2554,"vw":12.721915},{"c":11.94,"h":12.21,"l":11.65,"n":128,"o":12.15,"t":"2026-10-15T08:00:00Z","v":20156,"vw":11.941272},{"c":11.88,"h":11.95,"l":11.8,"n":14,"o":11.95,"t":"2026-10-15T08:15:00Z","v":4636,"vw":11.845064},{"c":11.92,"h":11.92,"l":11.92,"n":1,"o":11.92,"t":"2026-10-15T08:30:00Z","v":180,"vw":11.92},{"c":11.99,"h":12,"l":11.99,"n":2,"o":12,"t":"2026-10-15T08:45:00Z","v":593,"vw":11.991686},{"c":12.11,"h":12.11,"l":11.99,"n":7,"o":11.99,"t":"2026-10-15T09:00:00Z","v":5854,"vw":12.006444},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-15T09:15:00Z","v":500,"vw":11.99},{"c":12.03,"h":12.03,"l":12.03,"n":4,"o":12.03,"t":"2026-10-15T09:30:00Z","v":550,"vw":12.03},{"c":11.9,"h":11.91,"l":11.9,"n":4,"o":11.91,"t":"2026-10-15T09:45:00Z","v":768,"vw":11.908571},{"c":12,"h":12.01,"l":12,"n":4,"o":12.01,"t":"2026-10-15T10:00:00Z","v":926,"vw":12.00108},{"c":11.84,"h":11.88,"l":11.84,"n":7,"o":11.88,"t":"2026-10-15T10:30:00Z","v":783,"vw":11.846667},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-15T10:45:00Z","v":100,"vw":11.7},{"c":11.78,"h":11.87,"l":11.53,"n":56,"o":11.86,"t":"2026-10-15T11:00:00Z","v":10449,"vw":11.742078},{"c":11.8217,"h":11.87,"l":11.8217,"n":10,"o":11.86,"t":"2026-10-15T11:15:00Z","v":2205,"vw":11.834516},{"c":11.9784,"h":11.9784,"l":11.9,"n":9,"o":11.9017,"t":"2026-10-15T11:30:00Z","v":819,"vw":11.913782},{"c":11.95,"h":12,"l":11.95,"n":6,"o":12,"t":"2026-10-15T11:45:00Z","v":416,"vw":11.975},{"c":11.98,"h":11.98,"l":11.86,"n":14,"o":11.87,"t":"2026-10-15T12:15:00Z","v":1544,"vw":11.901331},{"c":11.99,"h":12.03,"l":11.8,"n":33,"o":11.8,"t":"2026-10-15T12:30:00Z","v":5020,"vw":11.950814},{"c":11.81,"h":12.08,"l":11.79,"n":18,"o":11.96,"t":"2026-10-15T12:45:00Z","v":3643,"vw":11.977303},{"c":11.7217,"h":11.9099,"l":11.7217,"n":10,"o":11.79,"t":"2026-10-15T13:00:00Z","v":5406,"vw":11.76898},{"c":11.95,"h":11.95,"l":11.85,"n":34,"o":11.85,"t":"2026-10-15T13:15:00Z","v":4715,"vw":11.874918},{"c":12.56,"h":12.72,"l":11.96,"n":253,"o":11.98,"t":"2026-10-15T13:30:00Z","v":59737,"vw":12.185687},{"c":12.175,"h":12.7195,"l":12.1438,"n":151,"o":12.68,"t":"2026-10-15T13:45:00Z","v":24567,"vw":12.495577},{"c":12.4056,"h":12.59,"l":12.37,"n":87,"o":12.37,"t":"2026-10-15T14:00:00Z","v":12843,"vw":12.516352},{"c":12.5,"h":12.645,"l":12.44,"n":92,"o":12.44,"t":"2026-10-15T14:15:00Z","v":20831,"vw":12.538433},{"c":12.8,"h":12.8,"l":12.4395,"n":47,"o":12.4395,"t":"2026-10-15T14:30:00Z","v":10963,"vw":12.683072},{"c":12.98,"h":12.98,"l":12.65,"n":68,"o":12.92,"t":"2026-10-15T14:45:00Z","v":7307,"vw":12.851415},{"c":13.16,"h":13.16,"l":12.875,"n":80,"o":12.91,"t":"2026-10-15T15:00:00Z","v":8579,"vw":12.989273},{"c":13,"h":13.28,"l":13,"n":75,"o":13.28,"t":"2026-10-15T15:15:00Z","v":15057,"vw":13.152215},{"c":13.08,"h":13.14,"l":12.9705,"n":82,"o":13,"t":"2026-10-15T15:30:00Z","v":22989,"vw":13.097171},{"c":13.25,"h":13.25,"l":13.045,"n":39,"o":13.08,"t":"2026-10-15T15:45:00Z","v":7339,"vw":13.110519},{"c":13.15,"h":13.31,"l":13.15,"n":45,"o":13.27,"t":"2026-10-15T16:00:00Z","v":11397,"vw":13.268706},{"c":12.885,"h":13.12,"l":12.885,"n":71,"o":13.12,"t":"2026-10-15T16:15:00Z","v":15925,"vw":12.980524},{"c":12.84,"h":13,"l":12.84,"n":41,"o":12.87,"t":"2026-10-15T16:30:00Z","v":25600,"vw":12.941894},{"c":12.89,"h":12.89,"l":12.81,"n":41,"o":12.85,"t":"2026-10-15T16:45:00Z","v":2317,"vw":12.849257},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-15T17:00:00Z","v":250,"vw":12.91},{"c":13.005,"h":13.01,"l":12.97,"n":9,"o":12.97,"t":"2026-10-15T17:15:00Z","v":1324,"vw":12.979178},{"c":13.15,"h":13.15,"l":13.05,"n":13,"o":13.065,"t":"2026-10-15T17:30:00Z","v":2187,"vw":13.091472},{"c":13.09,"h":13.1,"l":13.07,"n":11,"o":13.08,"t":"2026-10-15T17:45:00Z","v":2584,"vw":13.088174},{"c":12.9,"h":13.06,"l":12.9,"n":32,"o":13.05,"t":"2026-10-15T18:00:00Z","v":4589,"vw":13.020837},{"c":13.01,"h":13.01,"l":12.9,"n":18,"o":12.92,"t":"2026-10-15T18:15:00Z","v":1966,"vw":12.942081},{"c":13.05,"h":13.05,"l":13,"n":25,"o":13.04,"t":"2026-10-15T18:30:00Z","v":3376,"vw":13.013601},{"c":13.19,"h":13.19,"l":13.05,"n":98,"o":13.05,"t":"2026-10-15T18:45:00Z","v":15004,"vw":13.157633},{"c":13.5,"h":13.5,"l":13.2,"n":46,"o":13.2,"t":"2026-10-15T19:00:00Z","v":8159,"vw":13.306621},{"c":13.38,"h":13.48,"l":13.37,"n":97,"o":13.4,"t":"2026-10-15T19:15:00Z","v":10617,"vw":13.402409},{"c":13.49,"h":13.5,"l":13.465,"n":9,"o":13.465,"t":"2026-10-15T19:30:00Z","v":494,"vw":13.482598},{"c":13.52,"h":13.52,"l":13.4,"n":153,"o":13.48,"t":"2026-10-15T19:45:00Z","v":24560,"vw":13.489126},{"c":13.66,"h":13.66,"l":13.52,"n":31,"o":13.52,"t":"2026-10-15T20:00:00Z","v":4035,"vw":13.560018},{"c":13.65,"h":13.6599,"l":13.64,"n":11,"o":13.64,"t":"2026-10-15T20:15:00Z","v":1332,"vw":13.649534},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-15T20:30:00Z","v":100,"vw":13.68},{"c":13.41,"h":13.7032,"l":13.41,"n":12,"o":13.7032,"t":"2026-10-15T20:45:00Z","v":1077,"vw":13.458133},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-15T21:00:00Z","v":170,"vw":13.43},{"c":13.53,"h":13.72,"l":13.5,"n":19,"o":13.72,"t":"2026-10-15T21:30:00Z","v":3594,"vw":13.544195},{"c":13.72,"h":13.72,"l":13.7,"n":4,"o":13.7,"t":"2026-10-15T21:45:00Z","v":275,"vw":13.71187},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-15T22:15:00Z","v":500,"vw":13.5},{"c":13.46,"h":13.46,"l":13.46,"n":5,"o":13.46,"t":"2026-10-15T22:30:00Z","v":896,"vw":13.46},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-15T22:45:00Z","v":134,"vw":13.44},{"c":13.44,"h":13.44,"l":13.44,"n":4,"o":13.44,"t":"2026-10-15T23:00:00Z","v":382,"vw":13.44},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T23:15:00Z","v":2918,"vw":13.55},{"c":13.319,"h":13.46,"l":13.319,"n":8,"o":13.46,"t":"2026-10-15T23:30:00Z","v":611,"vw":13.343471},{"c":12.72,"h":13.47,"l":12.68,"n":73,"o":12.81,"t":"2026-10-16T08:00:00Z","v":11557,"vw":12.951551},{"c":12.69,"h":12.69,"l":12.69,"n":1,"o":12.69,"t":"2026-10-16T08:15:00Z","v":120,"vw":12.69},{"c":12.8,"h":12.84,"l":12.8,"n":4,"o":12.84,"t":"2026-10-16T08:30:00Z","v":1300,"vw":12.8048},{"c":12.66,"h":12.66,"l":12.66,"n":4,"o":12.66,"t":"2026-10-16T08:45:00Z","v":222,"vw":12.66},{"c":12.65,"h":12.65,"l":12.65,"n":2,"o":12.65,"t":"2026-10-16T09:00:00Z","v":150,"vw":12.65},{"c":12.73,"h":12.73,"l":12.73,"n":2,"o":12.73,"t":"2026-10-16T09:15:00Z","v":142,"vw":12.73},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T09:45:00Z","v":100,"vw":12.6},{"c":12.6,"h":12.66,"l":12.6,"n":4,"o":12.66,"t":"2026-10-16T10:00:00Z","v":720,"vw":12.610271},{"c":12.66,"h":12.66,"l":12.66,"n":3,"o":12.66,"t":"2026-10-16T10:15:00Z","v":376,"vw":12.66},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-16T10:30:00Z","v":270,"vw":12.66},{"c":12.7081,"h":12.7081,"l":12.7081,"n":1,"o":12.7081,"t":"2026-10-16T10:45:00Z","v":165,"vw":12.7081},{"c":12.75,"h":12.75,"l":12.615,"n":13,"o":12.615,"t":"2026-10-16T11:00:00Z","v":1410,"vw":12.69168},{"c":12.62,"h":12.62,"l":12.62,"n":1,"o":12.62,"t":"2026-10-16T11:30:00Z","v":120,"vw":12.62},{"c":12.66,"h":12.66,"l":12.6,"n":4,"o":12.6,"t":"2026-10-16T11:45:00Z","v":286,"vw":12.62214},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-10-16T12:00:00Z","v":280,"vw":12.56},{"c":12.56,"h":12.56,"l":12.56,"n":3,"o":12.56,"t":"2026-10-16T12:15:00Z","v":144,"vw":12.56},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-16T12:30:00Z","v":430,"vw":12.75},{"c":12.65,"h":12.67,"l":12.64,"n":5,"o":12.67,"t":"2026-10-16T12:45:00Z","v":1000,"vw":12.645},{"c":12.72,"h":12.72,"l":12.63,"n":34,"o":12.64,"t":"2026-10-16T13:15:00Z","v":13821,"vw":12.635231},{"c":12.45,"h":12.63,"l":12.25,"n":203,"o":12.63,"t":"2026-10-16T13:30:00Z","v":35291,"vw":12.460043},{"c":12.05,"h":12.48,"l":11.915,"n":354,"o":12.46,"t":"2026-10-16T13:45:00Z","v":70326,"vw":12.155368},{"c":12.03,"h":12.15,"l":11.96,"n":153,"o":12.065,"t":"2026-10-16T14:00:00Z","v":23893,"vw":12.046488},{"c":12.069,"h":12.075,"l":11.97,"n":90,"o":12.0462,"t":"2026-10-16T14:15:00Z","v":10838,"vw":12.025736},{"c":12.35,"h":12.39,"l":12.14,"n":97,"o":12.14,"t":"2026-10-16T14:30:00Z","v":39295,"vw":12.223193},{"c":12.2205,"h":12.3575,"l":12.2,"n":45,"o":12.33,"t":"2026-10-16T14:45:00Z","v":8198,"vw":12.273015},{"c":12.08,"h":12.225,"l":12.0018,"n":52,"o":12.225,"t":"2026-10-16T15:00:00Z","v":27536,"vw":12.10703},{"c":12.09,"h":12.12,"l":12.01,"n":63,"o":12.11,"t":"2026-10-16T15:15:00Z","v":6196,"vw":12.06562},{"c":12.18,"h":12.18,"l":12.11,"n":27,"o":12.11,"t":"2026-10-16T15:30:00Z","v":4253,"vw":12.160523},{"c":12.12,"h":12.22,"l":12.1,"n":34,"o":12.18,"t":"2026-10-16T15:45:00Z","v":4519,"vw":12.141373},{"c":12.17,"h":12.17,"l":12.05,"n":125,"o":12.12,"t":"2026-10-16T16:00:00Z","v":10991,"vw":12.11134},{"c":12.235,"h":12.24,"l":12.1826,"n":35,"o":12.21,"t":"2026-10-16T16:15:00Z","v":6065,"vw":12.207896},{"c":12.25,"h":12.25,"l":12.17,"n":13,"o":12.21,"t":"2026-10-16T16:30:00Z","v":1762,"vw":12.20969},{"c":12.19,"h":12.27,"l":12.15,"n":23,"o":12.27,"t":"2026-10-16T16:45:00Z","v":2548,"vw":12.184089},{"c":12.03,"h":12.22,"l":12.02,"n":84,"o":12.21,"t":"2026-10-16T17:00:00Z","v":7679,"vw":12.089441},{"c":11.88,"h":12.01,"l":11.77,"n":372,"o":12,"t":"2026-10-16T17:15:00Z","v":52997,"vw":11.894393},{"c":12.075,"h":12.075,"l":11.87,"n":61,"o":11.89,"t":"2026-10-16T17:30:00Z","v":10770,"vw":11.918172},{"c":11.9495,"h":12.049,"l":11.93,"n":37,"o":12.049,"t":"2026-10-16T17:45:00Z","v":3759,"vw":11.995671},{"c":11.98,"h":11.98,"l":11.86,"n":37,"o":11.92,"t":"2026-10-16T18:00:00Z","v":7907,"vw":11.932999},{"c":11.98,"h":11.98,"l":11.9,"n":41,"o":11.9501,"t":"2026-10-16T18:15:00Z","v":4437,"vw":11.935406},{"c":11.8505,"h":11.945,"l":11.85,"n":28,"o":11.945,"t":"2026-10-16T18:30:00Z","v":2308,"vw":11.898322},{"c":11.8006,"h":11.91,"l":11.7538,"n":74,"o":11.91,"t":"2026-10-16T18:45:00Z","v":16024,"vw":11.821544},{"c":11.88,"h":11.88,"l":11.6998,"n":62,"o":11.8,"t":"2026-10-16T19:00:00Z","v":12114,"vw":11.722392},{"c":12.03,"h":12.03,"l":11.91,"n":40,"o":11.92,"t":"2026-10-16T19:15:00Z","v":3866,"vw":11.956432},{"c":11.745,"h":12.045,"l":11.745,"n":55,"o":12.045,"t":"2026-10-16T19:30:00Z","v":8160,"vw":11.902814},{"c":11.67,"h":11.8499,"l":11.66,"n":139,"o":11.71,"t":"2026-10-16T19:45:00Z","v":21205,"vw":11.724215},{"c":11.91,"h":11.91,"l":11.71,"n":9,"o":11.71,"t":"2026-10-16T20:00:00Z","v":1333,"vw":11.727197},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-16T20:15:00Z","v":100,"vw":11.71},{"c":11.8,"h":11.87,"l":11.8,"n":4,"o":11.87,"t":"2026-10-16T20:30:00Z","v":1110,"vw":11.806869},{"c":11.75,"h":11.75,"l":11.75,"n":10,"o":11.75,"t":"2026-10-16T20:45:00Z","v":3171,"vw":11.75},{"c":11.63,"h":11.79,"l":11.63,"n":10,"o":11.7,"t":"2026-10-16T21:00:00Z","v":814,"vw":11.685239},{"c":11.7,"h":11.7,"l":11.7,"n":3,"o":11.7,"t":"2026-10-16T21:45:00Z","v":1500,"vw":11.7},{"c":11.6005,"h":11.6005,"l":11.6005,"n":2,"o":11.6005,"t":"2026-10-16T22:00:00Z","v":3762,"vw":11.6005},{"c":11.62,"h":11.627,"l":11.62,"n":2,"o":11.627,"t":"2026-10-16T23:15:00Z","v":2230,"vw":11.626278},{"c":11.75,"h":11.78,"l":11.75,"n":2,"o":11.78,"t":"2026-10-16T23:45:00Z","v":648,"vw":11.768519},{"c":12.74,"h":12.74,"l":12.23,"n":44,"o":12.44,"t":"2026-10-19T08:00:00Z","v":6314,"vw":12.382528},{"c":12.65,"h":12.65,"l":12.56,"n":4,"o":12.56,"t":"2026-10-19T08:15:00Z","v":3286,"vw":12.603587},{"c":12.64,"h":12.64,"l":12.58,"n":12,"o":12.59,"t":"2026-10-19T08:30:00Z","v":3463,"vw":12.592994},{"c":12.63,"h":12.65,"l":12.63,"n":5,"o":12.65,"t":"2026-10-19T08:45:00Z","v":509,"vw":12.640638},{"c":12.605,"h":12.605,"l":12.605,"n":3,"o":12.605,"t":"2026-10-19T09:00:00Z","v":119,"vw":12.605},{"c":12.59,"h":12.59,"l":12.59,"n":2,"o":12.59,"t":"2026-10-19T09:15:00Z","v":501,"vw":12.59},{"c":12.65,"h":12.65,"l":12.6478,"n":3,"o":12.6478,"t":"2026-10-19T09:45:00Z","v":4000,"vw":12.648075},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-19T10:00:00Z","v":187,"vw":12.69},{"c":12.62,"h":12.62,"l":12.62,"n":3,"o":12.62,"t":"2026-10-19T10:30:00Z","v":143,"vw":12.62},{"c":12.77,"h":12.77,"l":12.77,"n":3,"o":12.77,"t":"2026-10-19T10:45:00Z","v":131,"vw":12.77},{"c":12.65,"h":12.7013,"l":12.61,"n":19,"o":12.61,"t":"2026-10-19T11:00:00Z","v":10561,"vw":12.685932},{"c":12.65,"h":12.65,"l":12.61,"n":5,"o":12.6162,"t":"2026-10-19T11:15:00Z","v":724,"vw":12.628718},{"c":12.64,"h":12.64,"l":12.5386,"n":9,"o":12.61,"t":"2026-10-19T11:30:00Z","v":1628,"vw":12.610289},{"c":12.7199,"h":12.7199,"l":12.6,"n":6,"o":12.64,"t":"2026-10-19T11:45:00Z","v":2985,"vw":12.636001},{"c":12.7763,"h":12.7763,"l":12.7763,"n":1,"o":12.7763,"t":"2026-10-19T12:00:00Z","v":100,"vw":12.7763},{"c":12.75,"h":12.79,"l":12.71,"n":22,"o":12.79,"t":"2026-10-19T12:15:00Z","v":3285,"vw":12.756537},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-19T12:30:00Z","v":200,"vw":12.75},{"c":12.7482,"h":12.75,"l":12.7077,"n":4,"o":12.7077,"t":"2026-10-19T12:45:00Z","v":750,"vw":12.73836},{"c":12.8,"h":12.8,"l":12.77,"n":8,"o":12.77,"t":"2026-10-19T13:00:00Z","v":2180,"vw":12.771429},{"c":12.9888,"h":12.9888,"l":12.89,"n":7,"o":12.89,"t":"2026-10-19T13:15:00Z","v":2308,"vw":12.926504},{"c":12.8,"h":12.87,"l":12.57,"n":175,"o":12.87,"t":"2026-10-19T13:30:00Z","v":65521,"vw":12.754361},{"c":12.67,"h":12.97,"l":12.66,"n":132,"o":12.83,"t":"2026-10-19T13:45:00Z","v":69880,"vw":12.826006},{"c":12.92,"h":12.92,"l":12.59,"n":85,"o":12.69,"t":"2026-10-19T14:00:00Z","v":29093,"vw":12.729393},{"c":13.06,"h":13.1117,"l":12.92,"n":143,"o":12.92,"t":"2026-10-19T14:15:00Z","v":31412,"vw":13.015287},{"c":13,"h":13.05,"l":12.88,"n":65,"o":13.03,"t":"2026-10-19T14:30:00Z","v":8203,"vw":12.975746},{"c":12.96,"h":13.0896,"l":12.93,"n":42,"o":13.0896,"t":"2026-10-19T14:45:00Z","v":5049,"vw":12.997956},{"c":13.07,"h":13.08,"l":12.93,"n":36,"o":12.93,"t":"2026-10-19T15:00:00Z","v":6685,"vw":13.006138},{"c":13.11,"h":13.15,"l":13.04,"n":54,"o":13.0798,"t":"2026-10-19T15:15:00Z","v":9480,"vw":13.103264},{"c":13.28,"h":13.28,"l":13.14,"n":51,"o":13.15,"t":"2026-10-19T15:30:00Z","v":12402,"vw":13.256977},{"c":13.26,"h":13.3,"l":13.24,"n":155,"o":13.27,"t":"2026-10-19T15:45:00Z","v":30872,"vw":13.274421},{"c":13.14,"h":13.25,"l":13.09,"n":70,"o":13.25,"t":"2026-10-19T16:00:00Z","v":25232,"vw":13.138191},{"c":13.05,"h":13.14,"l":13.04,"n":89,"o":13.12,"t":"2026-10-19T16:15:00Z","v":29100,"vw":13.051873},{"c":13.0401,"h":13.0462,"l":13,"n":36,"o":13.03,"t":"2026-10-19T16:30:00Z","v":4917,"vw":13.026751},{"c":12.91,"h":13.03,"l":12.91,"n":34,"o":13.03,"t":"2026-10-19T16:45:00Z","v":3401,"vw":12.964732},{"c":12.87,"h":12.915,"l":12.87,"n":18,"o":12.91,"t":"2026-10-19T17:00:00Z","v":3806,"vw":12.897133},{"c":12.85,"h":12.89,"l":12.82,"n":50,"o":12.84,"t":"2026-10-19T17:15:00Z","v":5390,"vw":12.850152},{"c":12.82,"h":12.83,"l":12.775,"n":63,"o":12.83,"t":"2026-10-19T17:30:00Z","v":14947,"vw":12.804544},{"c":12.76,"h":12.8,"l":12.74,"n":23,"o":12.8,"t":"2026-10-19T17:45:00Z","v":2386,"vw":12.756202},{"c":12.8,"h":12.8401,"l":12.79,"n":19,"o":12.82,"t":"2026-10-19T18:00:00Z","v":2913,"vw":12.815193},{"c":12.74,"h":12.81,"l":12.74,"n":25,"o":12.81,"t":"2026-10-19T18:15:00Z","v":3520,"vw":12.773281},{"c":12.77,"h":12.78,"l":12.71,"n":32,"o":12.75,"t":"2026-10-19T18:30:00Z","v":3899,"vw":12.738032},{"c":12.82,"h":12.86,"l":12.811,"n":8,"o":12.86,"t":"2026-10-19T18:45:00Z","v":1254,"vw":12.831943},{"c":12.77,"h":12.86,"l":12.77,"n":35,"o":12.84,"t":"2026-10-19T19:00:00Z","v":2467,"vw":12.834967},{"c":12.87,"h":12.94,"l":12.77,"n":54,"o":12.77,"t":"2026-10-19T19:15:00Z","v":10603,"vw":12.816528},{"c":13.01,"h":13.02,"l":12.85,"n":70,"o":12.85,"t":"2026-10-19T19:30:00Z","v":4381,"vw":12.971255},{"c":12.78,"h":13,"l":12.77,"n":123,"o":13,"t":"2026-10-19T19:45:00Z","v":18500,"vw":12.884333},{"c":12.78,"h":12.78,"l":12.78,"n":3,"o":12.78,"t":"2026-10-19T20:00:00Z","v":196,"vw":12.78},{"c":12.8881,"h":12.8881,"l":12.8881,"n":1,"o":12.8881,"t":"2026-10-19T20:15:00Z","v":1000,"vw":12.8881},{"c":12.89,"h":12.89,"l":12.89,"n":5,"o":12.89,"t":"2026-10-19T20:30:00Z","v":182,"vw":12.89},{"c":12.87,"h":12.88,"l":12.87,"n":2,"o":12.88,"t":"2026-10-19T21:00:00Z","v":800,"vw":12.87375},{"c":12.9,"h":12.9,"l":12.9,"n":2,"o":12.9,"t":"2026-10-19T23:15:00Z","v":515,"vw":12.9},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-19T23:30:00Z","v":100,"vw":12.96},{"c":11.99,"h":11.99,"l":11.6662,"n":48,"o":11.71,"t":"2026-10-20T08:00:00Z","v":10293,"vw":11.833953},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-20T08:15:00Z","v":100,"vw":11.96},{"c":11.8,"h":11.8,"l":11.6692,"n":10,"o":11.6692,"t":"2026-10-20T08:30:00Z","v":3010,"vw":11.721846},{"c":11.7,"h":11.72,"l":11.7,"n":4,"o":11.72,"t":"2026-10-20T08:45:00Z","v":1100,"vw":11.718182},{"c":11.66,"h":11.67,"l":11.66,"n":10,"o":11.67,"t":"2026-10-20T09:00:00Z","v":5239,"vw":11.660193},{"c":11.55,"h":11.55,"l":11.52,"n":9,"o":11.55,"t":"2026-10-20T09:45:00Z","v":1122,"vw":11.535495},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-10-20T10:00:00Z","v":4300,"vw":11.55},{"c":11.5,"h":11.55,"l":11.5,"n":4,"o":11.55,"t":"2026-10-20T10:15:00Z","v":3900,"vw":11.503558},{"c":11.5,"h":11.5,"l":11.5,"n":9,"o":11.5,"t":"2026-10-20T10:30:00Z","v":371,"vw":11.5},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-10-20T10:45:00Z","v":916,"vw":11.5},{"c":11.58,"h":11.58,"l":11.58,"n":15,"o":11.58,"t":"2026-10-20T11:00:00Z","v":2594,"vw":11.58},{"c":11.53,"h":11.53,"l":11.5,"n":3,"o":11.5,"t":"2026-10-20T11:15:00Z","v":10000,"vw":11.527},{"c":11.54,"h":11.63,"l":11.485,"n":17,"o":11.5,"t":"2026-10-20T11:30:00Z","v":10250,"vw":11.544698},{"c":11.5008,"h":11.5008,"l":11.49,"n":2,"o":11.49,"t":"2026-10-20T11:45:00Z","v":2150,"vw":11.490753},{"c":11.49,"h":11.55,"l":11.49,"n":6,"o":11.55,"t":"2026-10-20T12:00:00Z","v":3970,"vw":11.493797},{"c":11.54,"h":11.54,"l":11.4501,"n":2,"o":11.4501,"t":"2026-10-20T12:15:00Z","v":3190,"vw":11.519145},{"c":11.74,"h":11.74,"l":11.59,"n":11,"o":11.59,"t":"2026-10-20T12:30:00Z","v":658,"vw":11.682593},{"c":11.76,"h":11.76,"l":11.69,"n":8,"o":11.75,"t":"2026-10-20T12:45:00Z","v":758,"vw":11.734058},{"c":11.8999,"h":11.8999,"l":11.85,"n":8,"o":11.86,"t":"2026-10-20T13:00:00Z","v":3771,"vw":11.862815},{"c":11.89,"h":11.89,"l":11.879,"n":15,"o":11.879,"t":"2026-10-20T13:15:00Z","v":466,"vw":11.883955},{"c":12.0617,"h":12.1899,"l":11.76,"n":102,"o":11.8,"t":"2026-10-20T13:30:00Z","v":22466,"vw":11.944436},{"c":12.26,"h":12.26,"l":12.1,"n":71,"o":12.16,"t":"2026-10-20T13:45:00Z","v":15901,"vw":12.173631},{"c":12.45,"h":12.5,"l":12.32,"n":24,"o":12.32,"t":"2026-10-20T14:00:00Z","v":4854,"vw":12.459746},{"c":12.6401,"h":12.65,"l":12.41,"n":34,"o":12.419,"t":"2026-10-20T14:15:00Z","v":10765,"vw":12.474417},{"c":12.54,"h":12.685,"l":12.5193,"n":32,"o":12.685,"t":"2026-10-20T14:30:00Z","v":3317,"vw":12.557166},{"c":12.48,"h":12.54,"l":12.43,"n":40,"o":12.54,"t":"2026-10-20T14:45:00Z","v":14050,"vw":12.466283},{"c":12.32,"h":12.5242,"l":12.32,"n":49,"o":12.5135,"t":"2026-10-20T15:00:00Z","v":9667,"vw":12.472755},{"c":12.27,"h":12.37,"l":12.26,"n":153,"o":12.26,"t":"2026-10-20T15:15:00Z","v":64365,"vw":12.308498},{"c":12.25,"h":12.26,"l":12.12,"n":22,"o":12.215,"t":"2026-10-20T15:30:00Z","v":3308,"vw":12.212283},{"c":12.3,"h":12.3,"l":12.2,"n":20,"o":12.22,"t":"2026-10-20T15:45:00Z","v":5567,"vw":12.222302},{"c":12.31,"h":12.33,"l":12.31,"n":8,"o":12.33,"t":"2026-10-20T16:00:00Z","v":1130,"vw":12.315047},{"c":12.25,"h":12.33,"l":12.24,"n":18,"o":12.33,"t":"2026-10-20T16:15:00Z","v":2266,"vw":12.266478},{"c":12.33,"h":12.3616,"l":12.32,"n":17,"o":12.3435,"t":"2026-10-20T16:30:00Z","v":3606,"vw":12.341159},{"c":12.32,"h":12.32,"l":12.28,"n":2,"o":12.28,"t":"2026-10-20T16:45:00Z","v":400,"vw":12.31},{"c":12.325,"h":12.325,"l":12.27,"n":22,"o":12.3,"t":"2026-10-20T17:00:00Z","v":2992,"vw":12.283847},{"c":12.38,"h":12.38,"l":12.3265,"n":14,"o":12.345,"t":"2026-10-20T17:15:00Z","v":3886,"vw":12.336592},{"c":12.3799,"h":12.3799,"l":12.3799,"n":2,"o":12.3799,"t":"2026-10-20T17:30:00Z","v":101,"vw":12.3799},{"c":12.37,"h":12.37,"l":12.34,"n":6,"o":12.3599,"t":"2026-10-20T17:45:00Z","v":748,"vw":12.351773},{"c":12.36,"h":12.36,"l":12.35,"n":8,"o":12.35,"t":"2026-10-20T18:00:00Z","v":753,"vw":12.357147},{"c":12.18,"h":12.32,"l":12.18,"n":80,"o":12.32,"t":"2026-10-20T18:30:00Z","v":29170,"vw":12.214775},{"c":12.22,"h":12.26,"l":12.19,"n":17,"o":12.19,"t":"2026-10-20T18:45:00Z","v":9241,"vw":12.249701},{"c":12.31,"h":12.31,"l":12.31,"n":2,"o":12.31,"t":"2026-10-20T19:00:00Z","v":311,"vw":12.31},{"c":12.24,"h":12.28,"l":12.22,"n":38,"o":12.265,"t":"2026-10-20T19:15:00Z","v":11600,"vw":12.241258},{"c":12.235,"h":12.3,"l":12.235,"n":10,"o":12.29,"t":"2026-10-20T19:30:00Z","v":5366,"vw":12.237308},{"c":12.2,"h":12.27,"l":12.17,"n":31,"o":12.2649,"t":"2026-10-20T19:45:00Z","v":5060,"vw":12.251054},{"c":12.19,"h":12.19,"l":12.19,"n":3,"o":12.19,"t":"2026-10-20T20:00:00Z","v":493,"vw":12.19},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-20T20:45:00Z","v":200,"vw":12.6},{"c":12.95,"h":12.96,"l":12.7,"n":18,"o":12.742,"t":"2026-10-20T21:00:00Z","v":7608,"vw":12.846218},{"c":12.9107,"h":12.96,"l":12.8962,"n":3,"o":12.96,"t":"2026-10-20T21:15:00Z","v":520,"vw":12.916835},{"c":12.8,"h":12.84,"l":12.8,"n":29,"o":12.8,"t":"2026-10-20T21:30:00Z","v":4710,"vw":12.80341},{"c":12.94,"h":12.94,"l":12.9,"n":11,"o":12.9,"t":"2026-10-20T22:00:00Z","v":7200,"vw":12.912028},{"c":12.922,"h":12.922,"l":12.922,"n":1,"o":12.922,"t":"2026-10-20T22:15:00Z","v":1008,"vw":12.922},{"c":12.85,"h":12.92,"l":12.85,"n":2,"o":12.92,"t":"2026-10-20T22:30:00Z","v":890,"vw":12.886573},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-20T22:45:00Z","v":600,"vw":12.91},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-10-20T23:00:00Z","v":1000,"vw":12.91},{"c":12.86,"h":12.9285,"l":12.86,"n":8,"o":12.91,"t":"2026-10-20T23:45:00Z","v":1823,"vw":12.912763},{"c":13.2965,"h":13.2965,"l":12.94,"n":42,"o":13.29,"t":"2026-10-21T08:00:00Z","v":10768,"vw":13.220176},{"c":13.3,"h":13.3,"l":13.23,"n":8,"o":13.23,"t":"2026-10-21T08:15:00Z","v":2000,"vw":13.268953},{"c":13,"h":13.18,"l":13,"n":6,"o":13.17,"t":"2026-10-21T08:30:00Z","v":919,"vw":13.051151},{"c":12.9,"h":12.9,"l":12.88,"n":9,"o":12.88,"t":"2026-10-21T08:45:00Z","v":913,"vw":12.891034},{"c":12.89,"h":12.89,"l":12.89,"n":2,"o":12.89,"t":"2026-10-21T09:00:00Z","v":300,"vw":12.89},{"c":13.01,"h":13.05,"l":13.01,"n":6,"o":13.02,"t":"2026-10-21T09:30:00Z","v":1582,"vw":13.029786},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-21T09:45:00Z","v":140,"vw":12.96},{"c":13,"h":13,"l":13,"n":4,"o":13,"t":"2026-10-21T10:30:00Z","v":699,"vw":13},{"c":13.06,"h":13.1599,"l":13.0568,"n":14,"o":13.07,"t":"2026-10-21T11:00:00Z","v":6017,"vw":13.101129},{"c":13.1588,"h":13.1588,"l":13.03,"n":4,"o":13.03,"t":"2026-10-21T11:15:00Z","v":1658,"vw":13.078492},{"c":13.1,"h":13.2,"l":13.1,"n":16,"o":13.16,"t":"2026-10-21T11:30:00Z","v":5331,"vw":13.153158},{"c":13.2007,"h":13.2007,"l":13.13,"n":31,"o":13.13,"t":"2026-10-21T11:45:00Z","v":10396,"vw":13.17292},{"c":13.04,"h":13.04,"l":13.01,"n":11,"o":13.01,"t":"2026-10-21T12:00:00Z","v":1362,"vw":13.026666},{"c":13.14,"h":13.14,"l":13.0586,"n":5,"o":13.0586,"t":"2026-10-21T12:15:00Z","v":1299,"vw":13.074671},{"c":13.13,"h":13.13,"l":13.13,"n":1,"o":13.13,"t":"2026-10-21T12:30:00Z","v":200,"vw":13.13},{"c":13.1536,"h":13.1536,"l":13.1536,"n":1,"o":13.1536,"t":"2026-10-21T12:45:00Z","v":120,"vw":13.1536},{"c":13.13,"h":13.13,"l":13.01,"n":36,"o":13.07,"t":"2026-10-21T13:00:00Z","v":11887,"vw":13.056758},{"c":13.26,"h":13.26,"l":13.2,"n":14,"o":13.24,"t":"2026-10-21T13:15:00Z","v":2566,"vw":13.22335},{"c":12.365,"h":13.29,"l":12.28,"n":315,"o":13.19,"t":"2026-10-21T13:30:00Z","v":63650,"vw":12.81418},{"c":12.605,"h":12.605,"l":12.33,"n":57,"o":12.37,"t":"2026-10-21T13:45:00Z","v":15122,"vw":12.466391},{"c":12.61,"h":12.7001,"l":12.6,"n":56,"o":12.61,"t":"2026-10-21T14:00:00Z","v":14971,"vw":12.644462},{"c":12.68,"h":12.7196,"l":12.555,"n":54,"o":12.635,"t":"2026-10-21T14:15:00Z","v":15681,"vw":12.656306},{"c":12.63,"h":12.75,"l":12.6,"n":11,"o":12.75,"t":"2026-10-21T14:30:00Z","v":2050,"vw":12.699132},{"c":12.615,"h":12.7,"l":12.615,"n":27,"o":12.655,"t":"2026-10-21T14:45:00Z","v":2147,"vw":12.66569},{"c":12.67,"h":12.67,"l":12.6,"n":16,"o":12.61,"t":"2026-10-21T15:00:00Z","v":2933,"vw":12.639092},{"c":12.67,"h":12.71,"l":12.6,"n":42,"o":12.65,"t":"2026-10-21T15:15:00Z","v":7338,"vw":12.656159},{"c":12.8,"h":12.8,"l":12.7,"n":7,"o":12.7,"t":"2026-10-21T15:30:00Z","v":2709,"vw":12.784285},{"c":12.85,"h":12.89,"l":12.8484,"n":19,"o":12.87,"t":"2026-10-21T15:45:00Z","v":3586,"vw":12.865924},{"c":12.81,"h":12.81,"l":12.76,"n":19,"o":12.81,"t":"2026-10-21T16:00:00Z","v":3054,"vw":12.788218},{"c":12.71,"h":12.78,"l":12.71,"n":33,"o":12.77,"t":"2026-10-21T16:15:00Z","v":7297,"vw":12.760127},{"c":12.78,"h":12.86,"l":12.66,"n":109,"o":12.69,"t":"2026-10-21T16:30:00Z","v":11310,"vw":12.726604},{"c":12.8,"h":12.83,"l":12.74,"n":28,"o":12.77,"t":"2026-10-21T16:45:00Z","v":7026,"vw":12.771516},{"c":12.81,"h":12.82,"l":12.7895,"n":24,"o":12.7895,"t":"2026-10-21T17:00:00Z","v":22770,"vw":12.810079},{"c":12.79,"h":12.83,"l":12.78,"n":25,"o":12.83,"t":"2026-10-21T17:15:00Z","v":21842,"vw":12.780733},{"c":12.75,"h":12.76,"l":12.72,"n":9,"o":12.76,"t":"2026-10-21T17:30:00Z","v":1157,"vw":12.739559},{"c":12.77,"h":12.78,"l":12.75,"n":11,"o":12.76,"t":"2026-10-21T17:45:00Z","v":948,"vw":12.76601},{"c":12.74,"h":12.76,"l":12.74,"n":10,"o":12.76,"t":"2026-10-21T18:00:00Z","v":1600,"vw":12.754141},{"c":12.76,"h":12.79,"l":12.73,"n":10,"o":12.78,"t":"2026-10-21T18:15:00Z","v":858,"vw":12.764883},{"c":12.77,"h":12.77,"l":12.77,"n":6,"o":12.77,"t":"2026-10-21T18:30:00Z","v":324,"vw":12.77},{"c":12.56,"h":12.78,"l":12.56,"n":26,"o":12.78,"t":"2026-10-21T18:45:00Z","v":13398,"vw":12.639728},{"c":12.6605,"h":12.68,"l":12.53,"n":162,"o":12.54,"t":"2026-10-21T19:00:00Z","v":21308,"vw":12.580859},{"c":12.85,"h":12.85,"l":12.735,"n":49,"o":12.735,"t":"2026-10-21T19:15:00Z","v":7440,"vw":12.781584},{"c":12.82,"h":12.9,"l":12.82,"n":9,"o":12.9,"t":"2026-10-21T19:30:00Z","v":1133,"vw":12.857372},{"c":12.79,"h":12.89,"l":12.79,"n":94,"o":12.84,"t":"2026-10-21T19:45:00Z","v":10946,"vw":12.844282},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-21T20:00:00Z","v":889,"vw":12.81},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-21T21:15:00Z","v":246,"vw":12.72},{"c":12.88,"h":12.88,"l":12.88,"n":1,"o":12.88,"t":"2026-10-21T21:30:00Z","v":351,"vw":12.88},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-10-21T21:45:00Z","v":100,"vw":12.8},{"c":12.6,"h":12.77,"l":12.6,"n":3,"o":12.77,"t":"2026-10-21T22:00:00Z","v":340,"vw":12.665385},{"c":12.48,"h":12.5,"l":12.48,"n":21,"o":12.5,"t":"2026-10-21T22:15:00Z","v":1170,"vw":12.494785},{"c":12.5,"h":12.52,"l":12.5,"n":19,"o":12.52,"t":"2026-10-21T22:30:00Z","v":1940,"vw":12.50134},{"c":12.5,"h":12.55,"l":12.5,"n":7,"o":12.55,"t":"2026-10-21T23:00:00Z","v":1740,"vw":12.504325},{"c":12.2,"h":12.2,"l":12.2,"n":1,"o":12.2,"t":"2026-10-21T23:45:00Z","v":150,"vw":12.2},{"c":11.74,"h":11.89,"l":11.54,"n":117,"o":11.78,"t":"2026-10-22T08:00:00Z","v":29342,"vw":11.724163},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-22T08:15:00Z","v":275,"vw":11.69},{"c":11.72,"h":11.72,"l":11.71,"n":4,"o":11.71,"t":"2026-10-22T08:30:00Z","v":234,"vw":11.714367},{"c":11.61,"h":11.74,"l":11.61,"n":2,"o":11.74,"t":"2026-10-22T08:45:00Z","v":300,"vw":11.653333},{"c":11.59,"h":11.61,"l":11.59,"n":4,"o":11.59,"t":"2026-10-22T09:00:00Z","v":5569,"vw":11.604006},{"c":11.55,"h":11.55,"l":11.55,"n":4,"o":11.55,"t":"2026-10-22T09:30:00Z","v":600,"vw":11.55},{"c":11.75,"h":11.75,"l":11.74,"n":3,"o":11.74,"t":"2026-10-22T10:15:00Z","v":910,"vw":11.746154},{"c":11.79,"h":11.8,"l":11.79,"n":3,"o":11.8,"t":"2026-10-22T10:45:00Z","v":1476,"vw":11.793794},{"c":11.72,"h":11.83,"l":11.72,"n":18,"o":11.83,"t":"2026-10-22T11:00:00Z","v":12492,"vw":11.764801},{"c":11.76,"h":11.76,"l":11.76,"n":1,"o":11.76,"t":"2026-10-22T11:15:00Z","v":210,"vw":11.76},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-22T11:30:00Z","v":401,"vw":11.74},{"c":11.7995,"h":11.8,"l":11.7995,"n":2,"o":11.8,"t":"2026-10-22T11:45:00Z","v":500,"vw":11.7997},{"c":11.7075,"h":11.74,"l":11.7,"n":13,"o":11.74,"t":"2026-10-22T12:00:00Z","v":1359,"vw":11.728125},{"c":11.7,"h":11.75,"l":11.7,"n":5,"o":11.74,"t":"2026-10-22T12:15:00Z","v":330,"vw":11.73},{"c":11.6301,"h":11.67,"l":11.6301,"n":17,"o":11.66,"t":"2026-10-22T12:30:00Z","v":4187,"vw":11.644555},{"c":11.55,"h":11.63,"l":11.55,"n":13,"o":11.63,"t":"2026-10-22T12:45:00Z","v":2602,"vw":11.590262},{"c":11.59,"h":11.5998,"l":11.53,"n":10,"o":11.53,"t":"2026-10-22T13:00:00Z","v":3591,"vw":11.555959},{"c":11.67,"h":11.67,"l":11.63,"n":7,"o":11.63,"t":"2026-10-22T13:15:00Z","v":1368,"vw":11.666719},{"c":11.87,"h":12,"l":11.645,"n":176,"o":11.73,"t":"2026-10-22T13:30:00Z","v":39908,"vw":11.794333},{"c":11.99,"h":11.995,"l":11.73,"n":164,"o":11.8599,"t":"2026-10-22T13:45:00Z","v":31105,"vw":11.839667},{"c":11.775,"h":12.08,"l":11.775,"n":127,"o":11.98,"t":"2026-10-22T14:00:00Z","v":21086,"vw":11.977932},{"c":11.64,"h":11.84,"l":11.6,"n":137,"o":11.785,"t":"2026-10-22T14:15:00Z","v":23781,"vw":11.713201},{"c":11.55,"h":11.6,"l":11.5,"n":98,"o":11.6,"t":"2026-10-22T14:30:00Z","v":19553,"vw":11.531886},{"c":11.43,"h":11.59,"l":11.37,"n":86,"o":11.59,"t":"2026-10-22T14:45:00Z","v":14456,"vw":11.465202},{"c":11.19,"h":11.415,"l":11.185,"n":114,"o":11.415,"t":"2026-10-22T15:00:00Z","v":16151,"vw":11.272214},{"c":11.26,"h":11.38,"l":11.19,"n":76,"o":11.19,"t":"2026-10-22T15:15:00Z","v":8629,"vw":11.314439},{"c":11.225,"h":11.285,"l":11.1715,"n":87,"o":11.23,"t":"2026-10-22T15:30:00Z","v":24843,"vw":11.221084},{"c":11.24,"h":11.24,"l":11.1942,"n":17,"o":11.21,"t":"2026-10-22T15:45:00Z","v":8767,"vw":11.216483},{"c":11.262,"h":11.35,"l":11.255,"n":26,"o":11.32,"t":"2026-10-22T16:00:00Z","v":5824,"vw":11.272973},{"c":11.23,"h":11.3499,"l":11.23,"n":33,"o":11.3,"t":"2026-10-22T16:15:00Z","v":10895,"vw":11.283289},{"c":11.09,"h":11.22,"l":11.09,"n":60,"o":11.215,"t":"2026-10-22T16:30:00Z","v":6765,"vw":11.134984},{"c":11.01,"h":11.0394,"l":10.94,"n":87,"o":11,"t":"2026-10-22T16:45:00Z","v":9115,"vw":10.998026},{"c":11.02,"h":11.02,"l":10.95,"n":31,"o":11,"t":"2026-10-22T17:00:00Z","v":13019,"vw":11.005412},{"c":11.055,"h":11.095,"l":10.99,"n":40,"o":11.04,"t":"2026-10-22T17:15:00Z","v":5627,"vw":11.064654},{"c":11.105,"h":11.145,"l":11.031,"n":28,"o":11.031,"t":"2026-10-22T17:30:00Z","v":5719,"vw":11.11494},{"c":11.01,"h":11.1,"l":11,"n":35,"o":11.09,"t":"2026-10-22T17:45:00Z","v":3717,"vw":11.042762},{"c":11.015,"h":11.02,"l":10.93,"n":29,"o":10.975,"t":"2026-10-22T18:00:00Z","v":7772,"vw":10.97442},{"c":10.99,"h":11.06,"l":10.98,"n":36,"o":10.99,"t":"2026-10-22T18:15:00Z","v":9714,"vw":11.00261},{"c":10.9983,"h":10.9983,"l":10.95,"n":27,"o":10.96,"t":"2026-10-22T18:30:00Z","v":6588,"vw":10.984998},{"c":10.9,"h":11.01,"l":10.9,"n":43,"o":11,"t":"2026-10-22T18:45:00Z","v":7208,"vw":10.96143},{"c":10.935,"h":10.935,"l":10.85,"n":38,"o":10.865,"t":"2026-10-22T19:00:00Z","v":2946,"vw":10.895771},{"c":10.99,"h":10.99,"l":10.9,"n":21,"o":10.9,"t":"2026-10-22T19:15:00Z","v":3887,"vw":10.958383},{"c":10.65,"h":10.995,"l":10.63,"n":123,"o":10.99,"t":"2026-10-22T19:30:00Z","v":18141,"vw":10.756875},{"c":10.76,"h":10.82,"l":10.6,"n":164,"o":10.67,"t":"2026-10-22T19:45:00Z","v":39239,"vw":10.743557},{"c":10.82,"h":10.99,"l":10.75,"n":17,"o":10.75,"t":"2026-10-22T20:00:00Z","v":2670,"vw":10.841281},{"c":10.83,"h":10.83,"l":10.751,"n":11,"o":10.82,"t":"2026-10-22T20:15:00Z","v":3567,"vw":10.761802},{"c":10.69,"h":10.75,"l":10.69,"n":13,"o":10.75,"t":"2026-10-22T20:30:00Z","v":843,"vw":10.727845},{"c":10.63,"h":10.705,"l":10.6,"n":5,"o":10.6903,"t":"2026-10-22T20:45:00Z","v":2401,"vw":10.680875}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2,"strike":22.12090114121193,"iv":1.6970542083688511,"gamma":0.03460482749803667,"theta":-0.01547250122660106,"vega":0.0052583880173771615,"rho":0.0006761359002687197,"breakevenPct":109.98025532654682},{"delta":0.15,"premium":0.2873425953632513,"strike":17.835432061823315,"iv":1.4645692411009705,"gamma":0.0530610315254297,"theta":-0.01777547496393048,"vega":0.006978217983516547,"rho":0.0010241935782270783,"breakevenPct":70.48706168566854},{"delta":0.2,"premium":0.3866992027600815,"strike":15.775639262690612,"iv":1.344324114372891,"gamma":0.06871909150120435,"theta":-0.019571136749444613,"vega":0.008314457221269276,"rho":0.0013641228499863289,"breakevenPct":52.04457634478544},{"delta":0.25,"premium":0.5388395716901233,"strike":15.22240155749046,"iv":1.43781618686013,"gamma":0.07305640141475332,"theta":-0.023728671164962006,"vega":0.009445372184700606,"rho":0.0016663374313857456,"breakevenPct":48.27131824252665},{"delta":0.3,"premium":0.6328689370485036,"strike":13.906088751289989,"iv":1.3247549019607843,"gamma":0.08725964912280701,"theta":-0.023997729618163054,"vega":0.010412693498452013,"rho":0.002011773598799514,"breakevenPct":36.77288512077603},{"delta":0.35,"premium":0.8134674922600619,"strike":13.390092879256965,"iv":1.3904411764705882,"gamma":0.08813684210526315,"theta":-0.02673250773993808,"vega":0.01103188854489164,"rho":0.002290892765524893,"breakevenPct":33.617689289906174},{"delta":0.4,"premium":0.9911051212938006,"strike":12.835579514824797,"iv":1.4365485175202155,"gamma":0.08955633423180594,"theta":-0.02891509433962264,"vega":0.011565768194070082,"rho":0.00257229703928652,"breakevenPct":30.07229196724926},{"delta":0.45,"premium":1.1595687331536388,"strike":12.161725067385445,"iv":1.4219932614555257,"gamma":0.09265606469002695,"theta":-0.02938679245283019,"vega":0.011835309973045823,"rho":0.002860781398783406,"breakevenPct":25.31790969462918},{"delta":0.5,"premium":1.3763100436681222,"strike":11.585152838427948,"iv":1.4453820960698691,"gamma":0.09157467248908296,"theta":-0.03003930131004367,"vega":0.011858515283842795,"rho":0.0031119303360536968,"breakevenPct":21.932858721505816},{"delta":0.55,"premium":1.6082969432314413,"strike":11.039301310043667,"iv":1.4807532751091703,"gamma":0.08917292576419213,"theta":-0.030748908296943232,"vega":0.011803930131004366,"rho":0.003351289139989273,"breakevenPct":18.98022815874984},{"delta":0.6,"premium":1.7855536332179929,"strike":10.46482122260669,"iv":1.4207911188004614,"gamma":0.09023091118800461,"theta":-0.028712802768166092,"vega":0.011478892733564014,"rho":0.003633491050263967,"breakevenPct":15.243413507287698},{"delta":0.65,"premium":1.9981564245810057,"strike":9.891620111731843,"iv":1.3811963128491622,"gamma":0.0893708379888268,"theta":-0.02682413407821229,"vega":0.011059106145251397,"rho":0.003888032369371219,"breakevenPct":11.851143333140628},{"delta":0.7,"premium":2.3752513966480446,"strike":9.332960893854748,"iv":1.456950502793296,"gamma":0.07942670391061453,"theta":-0.026433072625698325,"vega":0.010332849162011173,"rho":0.004013843750459668,"breakevenPct":10.143107154306609},{"delta":0.75,"premium":2.7848366013071897,"strike":8.735947712418302,"iv":1.5263928104575164,"gamma":0.06927516339869282,"theta":-0.0254078431372549,"vega":0.009451111111111112,"rho":0.004113746657738029,"breakevenPct":8.379908877944395},{"delta":0.8,"premium":3.2423529411764704,"strike":8.08235294117647,"iv":1.5865235294117648,"gamma":0.05881764705882352,"theta":-0.02344705882352941,"vega":0.00834,"rho":0.0041754281531579404,"breakevenPct":6.535332853743564},{"delta":0.85,"premium":3.7985696237298567,"strike":7.335240501693524,"iv":1.6350526504873575,"gamma":0.04730982790253353,"theta":-0.02010099206941566,"vega":0.006917248923934282,"rho":0.004159461007812653,"breakevenPct":4.739511998338485},{"delta":0.9,"premium":4.7027561096459465,"strike":6.274715433726727,"iv":1.829202159316411,"gamma":0.03222469148194125,"theta":-0.01698732421438349,"vega":0.005234848596354665,"rho":0.0038672899850300847,"breakevenPct":3.2687821577861857}],"put":[{"delta":0.1,"premium":0.2406566911893657,"strike":6.906566911893657,"iv":1.4215937763041224,"gamma":0.041223798561588185,"theta":-0.012656607144858306,"vega":0.005245384630998698,"rho":-0.0010517639753671358,"breakevenPct":37.29153131980912},{"delta":0.15,"premium":0.4300904801123031,"strike":7.554124554191702,"iv":1.4636816518932712,"gamma":0.052031978548343794,"theta":-0.01724926087749824,"vega":0.006899454142193562,"rho":-0.0016282394214704268,"breakevenPct":32.981805511952984},{"delta":0.2,"premium":0.6061379310344828,"strike":8.177931034482759,"iv":1.4722468965517241,"gamma":0.06364579310344828,"theta":-0.020842344827586207,"vega":0.008384689655172414,"rho":-0.0021943590745189382,"breakevenPct":28.769585103967305},{"delta":0.25,"premium":0.7268275862068966,"strike":8.867586206896553,"iv":1.3332813793103448,"gamma":0.07971475862068965,"theta":-0.02139406896551724,"vega":0.009488137931034483,"rho":-0.0027183138971256368,"breakevenPct":23.41713433029488},{"delta":0.3,"premium":0.9413260219341975,"strike":9.402791625124626,"iv":1.3167503489531407,"gamma":0.08719042871385843,"theta":-0.022990329012961115,"vega":0.01030418743768694,"rho":-0.0033147273874472023,"breakevenPct":20.40013543564978},{"delta":0.35,"premium":1.1781156530408774,"strike":9.901296111665005,"iv":1.3293126620139581,"gamma":0.09262412761714856,"theta":-0.02483479561316052,"vega":0.011051944167497506,"rho":-0.003928358779007944,"breakevenPct":17.938095403347813},{"delta":0.4,"premium":1.4083253128007702,"strike":10.38594802694899,"iv":1.3055169393647739,"gamma":0.09802261790182869,"theta":-0.0252,"vega":0.011470163618864293,"rho":-0.004536882300787327,"breakevenPct":15.544471174522863},{"delta":0.45,"premium":1.636910490856593,"strike":10.867179980750722,"iv":1.2727450433108758,"gamma":0.10341241578440807,"theta":-0.0252,"vega":0.011807025986525506,"rho":-0.005144144777408718,"breakevenPct":13.167737630346856},{"delta":0.5,"premium":2.0006300114547537,"strike":11.414662084765178,"iv":1.2902798396334478,"gamma":0.10261935853379152,"theta":-0.025656128293241695,"vega":0.0119,"rho":-0.005857125740457162,"breakevenPct":11.439020947220854},{"delta":0.55,"premium":2.415864833906071,"strike":11.987399770904926,"iv":1.3269923253150058,"gamma":0.09946930126002292,"theta":-0.02628613974799542,"vega":0.0119,"rho":-0.0066104082259556985,"breakevenPct":9.957338316097337},{"delta":0.6,"premium":2.8910101651842433,"strike":12.621346886912324,"iv":1.340599745870394,"gamma":0.09573405336721728,"theta":-0.025616518424396443,"vega":0.011527191867852605,"rho":-0.00741138548839694,"breakevenPct":8.463436296066984},{"delta":0.65,"premium":3.4403662420382166,"strike":13.321656050955415,"iv":1.3596901273885351,"gamma":0.0907015923566879,"theta":-0.024781847133757962,"vega":0.011042675159235668,"rho":-0.00827107968773724,"breakevenPct":7.043369624485454},{"delta":0.7,"premium":4.0533470648815655,"strike":14.07621009268795,"iv":1.3722437693099898,"gamma":0.08427415036045315,"theta":-0.023374150360453146,"vega":0.010355200823892895,"rho":-0.009181056652286895,"breakevenPct":5.711542541802593},{"delta":0.75,"premium":4.4138002059732235,"strike":14.59114315139032,"iv":1.2961881565396498,"gamma":0.08072111225540679,"theta":-0.019821112255406795,"vega":0.009376828012358392,"rho":-0.009890949048584678,"breakevenPct":4.258297785351877},{"delta":0.8,"premium":4.91348458542211,"strike":15.237205094913456,"iv":1.240844304451155,"gamma":0.07516711440490581,"theta":-0.016396102867605934,"vega":0.008337528047301705,"rho":-0.010713057102602386,"breakevenPct":2.881274604973232},{"delta":0.85,"premium":5.930015250554816,"strike":16.366683611727574,"iv":1.247036067634383,"gamma":0.06204273861433313,"theta":-0.013120085268666181,"vega":0.006954847567818858,"rho":-0.011948817209818515,"breakevenPct":1.8187360190709616},{"delta":0.9,"premium":6.87229716766402,"strike":17.413663519626688,"iv":1.1911697578685774,"gamma":0.048374379338297205,"theta":-0.008737105420653764,"vega":0.005205018830919218,"rho":-0.013119044398072975,"breakevenPct":0.8338066607463033}]},"raw":{"call":[{"delta":0.1,"premium":0.2,"strike":22.12090114121193,"iv":1.6970542083688511,"gamma":0.03460482749803667,"theta":-0.01547250122660106,"vega":0.0052583880173771615,"rho":0.0006761359002687197,"breakevenPct":109.98025532654682},{"delta":0.15,"premium":0.2873425953632513,"strike":17.835432061823315,"iv":1.4645692411009705,"gamma":0.0530610315254297,"theta":-0.01777547496393048,"vega":0.006978217983516547,"rho":0.0010241935782270783,"breakevenPct":70.48706168566854},{"delta":0.2,"premium":0.3866992027600815,"strike":15.775639262690612,"iv":1.344324114372891,"gamma":0.06871909150120435,"theta":-0.019571136749444613,"vega":0.008314457221269276,"rho":0.0013641228499863289,"breakevenPct":52.04457634478544},{"delta":0.25,"premium":0.5388395716901233,"strike":15.22240155749046,"iv":1.43781618686013,"gamma":0.07305640141475332,"theta":-0.023728671164962006,"vega":0.009445372184700606,"rho":0.0016663374313857456,"breakevenPct":48.27131824252665},{"delta":0.3,"premium":0.6328689370485036,"strike":13.906088751289989,"iv":1.3247549019607843,"gamma":0.08725964912280701,"theta":-0.023997729618163054,"vega":0.010412693498452013,"rho":0.002011773598799514,"breakevenPct":36.77288512077603},{"delta":0.35,"premium":0.8134674922600619,"strike":13.390092879256965,"iv":1.3904411764705882,"gamma":0.08813684210526315,"theta":-0.02673250773993808,"vega":0.01103188854489164,"rho":0.002290892765524893,"breakevenPct":33.617689289906174},{"delta":0.4,"premium":0.9911051212938006,"strike":12.835579514824797,"iv":1.4365485175202155,"gamma":0.08955633423180594,"theta":-0.02891509433962264,"vega":0.011565768194070082,"rho":0.00257229703928652,"breakevenPct":30.07229196724926},{"delta":0.45,"premium":1.1595687331536388,"strike":12.161725067385445,"iv":1.4219932614555257,"gamma":0.09265606469002695,"theta":-0.02938679245283019,"vega":0.011835309973045823,"rho":0.002860781398783406,"breakevenPct":25.31790969462918},{"delta":0.5,"premium":1.3763100436681222,"strike":11.585152838427948,"iv":1.4453820960698691,"gamma":0.09157467248908296,"theta":-0.03003930131004367,"vega":0.011858515283842795,"rho":0.0031119303360536968,"breakevenPct":21.932858721505816},{"delta":0.55,"premium":1.6082969432314413,"strike":11.039301310043667,"iv":1.4807532751091703,"gamma":0.08917292576419213,"theta":-0.030748908296943232,"vega":0.011803930131004366,"rho":0.003351289139989273,"breakevenPct":18.98022815874984},{"delta":0.6,"premium":1.7855536332179929,"strike":10.46482122260669,"iv":1.4207911188004614,"gamma":0.09023091118800461,"theta":-0.028712802768166092,"vega":0.011478892733564014,"rho":0.003633491050263967,"breakevenPct":15.243413507287698},{"delta":0.65,"premium":1.9981564245810057,"strike":9.891620111731843,"iv":1.3811963128491622,"gamma":0.0893708379888268,"theta":-0.02682413407821229,"vega":0.011059106145251397,"rho":0.003888032369371219,"breakevenPct":11.851143333140628},{"delta":0.7,"premium":2.3752513966480446,"strike":9.332960893854748,"iv":1.456950502793296,"gamma":0.07942670391061453,"theta":-0.026433072625698325,"vega":0.010332849162011173,"rho":0.004013843750459668,"breakevenPct":10.143107154306609},{"delta":0.75,"premium":2.7848366013071897,"strike":8.735947712418302,"iv":1.5263928104575164,"gamma":0.06927516339869282,"theta":-0.0254078431372549,"vega":0.009451111111111112,"rho":0.004113746657738029,"breakevenPct":8.379908877944395},{"delta":0.8,"premium":3.2423529411764704,"strike":8.08235294117647,"iv":1.5865235294117648,"gamma":0.05881764705882352,"theta":-0.02344705882352941,"vega":0.00834,"rho":0.0041754281531579404,"breakevenPct":6.535332853743564},{"delta":0.85,"premium":3.7985696237298567,"strike":7.335240501693524,"iv":1.6350526504873575,"gamma":0.04730982790253353,"theta":-0.02010099206941566,"vega":0.006917248923934282,"rho":0.004159461007812653,"breakevenPct":4.739511998338485},{"delta":0.9,"premium":4.7027561096459465,"strike":6.274715433726727,"iv":1.829202159316411,"gamma":0.03222469148194125,"theta":-0.01698732421438349,"vega":0.005234848596354665,"rho":0.0038672899850300847,"breakevenPct":3.2687821577861857}],"put":[{"delta":0.1,"premium":0.2406566911893657,"strike":6.906566911893657,"iv":1.4215937763041224,"gamma":0.041223798561588185,"theta":-0.012656607144858306,"vega":0.005245384630998698,"rho":-0.0010517639753671358,"breakevenPct":37.29153131980912},{"delta":0.15,"premium":0.4300904801123031,"strike":7.554124554191702,"iv":1.4636816518932712,"gamma":0.052031978548343794,"theta":-0.01724926087749824,"vega":0.006899454142193562,"rho":-0.0016282394214704268,"breakevenPct":32.981805511952984},{"delta":0.2,"premium":0.6061379310344828,"strike":8.177931034482759,"iv":1.4722468965517241,"gamma":0.06364579310344828,"theta":-0.020842344827586207,"vega":0.008384689655172414,"rho":-0.0021943590745189382,"breakevenPct":28.769585103967305},{"delta":0.25,"premium":0.7268275862068966,"strike":8.867586206896553,"iv":1.3332813793103448,"gamma":0.07971475862068965,"theta":-0.02139406896551724,"vega":0.009488137931034483,"rho":-0.0027183138971256368,"breakevenPct":23.41713433029488},{"delta":0.3,"premium":0.9413260219341975,"strike":9.402791625124626,"iv":1.3167503489531407,"gamma":0.08719042871385843,"theta":-0.022990329012961115,"vega":0.01030418743768694,"rho":-0.0033147273874472023,"breakevenPct":20.40013543564978},{"delta":0.35,"premium":1.1781156530408774,"strike":9.901296111665005,"iv":1.3293126620139581,"gamma":0.09262412761714856,"theta":-0.02483479561316052,"vega":0.011051944167497506,"rho":-0.003928358779007944,"breakevenPct":17.938095403347813},{"delta":0.4,"premium":1.4083253128007702,"strike":10.38594802694899,"iv":1.3055169393647739,"gamma":0.09802261790182869,"theta":-0.0252,"vega":0.011470163618864293,"rho":-0.004536882300787327,"breakevenPct":15.544471174522863},{"delta":0.45,"premium":1.636910490856593,"strike":10.867179980750722,"iv":1.2727450433108758,"gamma":0.10341241578440807,"theta":-0.0252,"vega":0.011807025986525506,"rho":-0.005144144777408718,"breakevenPct":13.167737630346856},{"delta":0.5,"premium":2.0006300114547537,"strike":11.414662084765178,"iv":1.2902798396334478,"gamma":0.10261935853379152,"theta":-0.025656128293241695,"vega":0.0119,"rho":-0.005857125740457162,"breakevenPct":11.439020947220854},{"delta":0.55,"premium":2.415864833906071,"strike":11.987399770904926,"iv":1.3269923253150058,"gamma":0.09946930126002292,"theta":-0.02628613974799542,"vega":0.0119,"rho":-0.0066104082259556985,"breakevenPct":9.957338316097337},{"delta":0.6,"premium":2.8910101651842433,"strike":12.621346886912324,"iv":1.340599745870394,"gamma":0.09573405336721728,"theta":-0.025616518424396443,"vega":0.011527191867852605,"rho":-0.00741138548839694,"breakevenPct":8.463436296066984},{"delta":0.65,"premium":3.4403662420382166,"strike":13.321656050955415,"iv":1.3596901273885351,"gamma":0.0907015923566879,"theta":-0.024781847133757962,"vega":0.011042675159235668,"rho":-0.00827107968773724,"breakevenPct":7.043369624485454},{"delta":0.7,"premium":4.0533470648815655,"strike":14.07621009268795,"iv":1.3722437693099898,"gamma":0.08427415036045315,"theta":-0.023374150360453146,"vega":0.010355200823892895,"rho":-0.009181056652286895,"breakevenPct":5.711542541802593},{"delta":0.75,"premium":4.4138002059732235,"strike":14.59114315139032,"iv":1.2961881565396498,"gamma":0.08072111225540679,"theta":-0.019821112255406795,"vega":0.009376828012358392,"rho":-0.009890949048584678,"breakevenPct":4.258297785351877},{"delta":0.8,"premium":4.91348458542211,"strike":15.237205094913456,"iv":1.240844304451155,"gamma":0.07516711440490581,"theta":-0.016396102867605934,"vega":0.008337528047301705,"rho":-0.010713057102602386,"breakevenPct":2.881274604973232},{"delta":0.85,"premium":5.930015250554816,"strike":16.366683611727574,"iv":1.247036067634383,"gamma":0.06204273861433313,"theta":-0.013120085268666181,"vega":0.006954847567818858,"rho":-0.011948817209818515,"breakevenPct":1.8187360190709616},{"delta":0.9,"premium":6.87229716766402,"strike":17.413663519626688,"iv":1.1911697578685774,"gamma":0.048374379338297205,"theta":-0.008737105420653764,"vega":0.005205018830919218,"rho":-0.013119044398072975,"breakevenPct":0.8338066607463033}]}},"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"}}