{"symbol":"SPAX","url":"https://intraalpha.com/companies/SPAX","capturedAt":"2026-10-23T01:24:53.112Z","state":"ready","quote":{"symbol":"SPAX","last_price":9.05,"prev_close":11.04,"regular_close":9.05,"change":-1.99,"change_pct":-18.0254,"regular_change":-1.99,"regular_change_pct":-18.0254,"extended_change":0,"extended_change_pct":0,"bid":9.22,"ask":9.3,"bid_size":200,"ask_size":300,"volume":2308082,"vwap":9.598794,"open":10.32,"high":10.33,"low":8.89,"close":9.05,"trade_count":9479,"last_trade_at":"2026-10-23T00:00:00.112425044Z","last_quote_at":"2026-10-22T23:59:57.034568322Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:24:47.025605207-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":47500000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:24:52.654436+00:00"},"optionObservedAt":"2026-10-22T19:59:53.158Z","bars":[{"c":10.16,"h":10.3,"l":10.15,"n":113,"o":10.22,"t":"2026-10-16T08:00:00Z","v":30748,"vw":10.210751},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-16T08:05:00Z","v":100,"vw":10.3},{"c":10.2953,"h":10.2953,"l":10.2953,"n":1,"o":10.2953,"t":"2026-10-16T08:10:00Z","v":124,"vw":10.2953},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-16T08:15:00Z","v":184,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-16T08:25:00Z","v":500,"vw":10.22},{"c":10.1676,"h":10.21,"l":10.1676,"n":3,"o":10.21,"t":"2026-10-16T08:35:00Z","v":475,"vw":10.185059},{"c":10.1664,"h":10.1664,"l":10.1664,"n":1,"o":10.1664,"t":"2026-10-16T08:40:00Z","v":201,"vw":10.1664},{"c":10.14,"h":10.14,"l":10.13,"n":5,"o":10.13,"t":"2026-10-16T09:05:00Z","v":421,"vw":10.1375},{"c":10.16,"h":10.16,"l":10.14,"n":11,"o":10.14,"t":"2026-10-16T09:10:00Z","v":1756,"vw":10.143636},{"c":10.14,"h":10.14,"l":10.14,"n":2,"o":10.14,"t":"2026-10-16T09:20:00Z","v":145,"vw":10.14},{"c":10.1596,"h":10.1596,"l":10.1596,"n":1,"o":10.1596,"t":"2026-10-16T09:25:00Z","v":150,"vw":10.1596},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-16T09:30:00Z","v":200,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-16T09:55:00Z","v":1000,"vw":10.14},{"c":10.03,"h":10.16,"l":10.03,"n":5,"o":10.16,"t":"2026-10-16T10:05:00Z","v":918,"vw":10.068756},{"c":10.08,"h":10.08,"l":10.07,"n":6,"o":10.07,"t":"2026-10-16T10:10:00Z","v":2938,"vw":10.078513},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-16T10:15:00Z","v":100,"vw":10.09},{"c":10.0822,"h":10.0822,"l":10.0822,"n":1,"o":10.0822,"t":"2026-10-16T10:20:00Z","v":200,"vw":10.0822},{"c":10.07,"h":10.07,"l":10.07,"n":3,"o":10.07,"t":"2026-10-16T10:30:00Z","v":1135,"vw":10.07},{"c":10.09,"h":10.09,"l":10.09,"n":2,"o":10.09,"t":"2026-10-16T10:35:00Z","v":250,"vw":10.09},{"c":10.08,"h":10.08,"l":10.08,"n":8,"o":10.08,"t":"2026-10-16T10:40:00Z","v":1470,"vw":10.08},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T10:45:00Z","v":200,"vw":10.05},{"c":10.01,"h":10.01,"l":10.01,"n":2,"o":10.01,"t":"2026-10-16T10:50:00Z","v":251,"vw":10.01},{"c":9.99,"h":10,"l":9.9493,"n":23,"o":10,"t":"2026-10-16T11:00:00Z","v":2512,"vw":9.980814},{"c":9.9662,"h":9.9662,"l":9.9662,"n":1,"o":9.9662,"t":"2026-10-16T11:05:00Z","v":300,"vw":9.9662},{"c":10.0401,"h":10.0401,"l":9.98,"n":8,"o":9.98,"t":"2026-10-16T11:10:00Z","v":3261,"vw":10.022525},{"c":10.01,"h":10.01,"l":10,"n":5,"o":10,"t":"2026-10-16T11:15:00Z","v":374,"vw":10.002899},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-16T11:20:00Z","v":313,"vw":10},{"c":10.01,"h":10.01,"l":9.99,"n":5,"o":9.99,"t":"2026-10-16T11:25:00Z","v":1077,"vw":10.004429},{"c":10,"h":10.0081,"l":10,"n":4,"o":10.0081,"t":"2026-10-16T11:35:00Z","v":937,"vw":10.004559},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-16T11:40:00Z","v":200,"vw":9.95},{"c":9.92,"h":9.95,"l":9.92,"n":5,"o":9.95,"t":"2026-10-16T11:45:00Z","v":719,"vw":9.927143},{"c":9.88,"h":9.9,"l":9.88,"n":6,"o":9.9,"t":"2026-10-16T11:50:00Z","v":683,"vw":9.89},{"c":9.87,"h":9.879,"l":9.8559,"n":4,"o":9.8559,"t":"2026-10-16T11:55:00Z","v":700,"vw":9.869271},{"c":9.85,"h":9.88,"l":9.85,"n":2,"o":9.88,"t":"2026-10-16T12:00:00Z","v":4713,"vw":9.852705},{"c":9.9354,"h":9.9354,"l":9.9,"n":19,"o":9.9,"t":"2026-10-16T12:05:00Z","v":4538,"vw":9.911111},{"c":9.89,"h":9.91,"l":9.89,"n":3,"o":9.91,"t":"2026-10-16T12:10:00Z","v":360,"vw":9.895714},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-16T12:15:00Z","v":150,"vw":9.88},{"c":9.97,"h":9.9768,"l":9.93,"n":11,"o":9.93,"t":"2026-10-16T12:20:00Z","v":2130,"vw":9.9624},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-16T12:25:00Z","v":728,"vw":9.97},{"c":9.89,"h":9.96,"l":9.89,"n":9,"o":9.96,"t":"2026-10-16T12:30:00Z","v":1397,"vw":9.940253},{"c":9.83,"h":9.83,"l":9.8,"n":13,"o":9.8,"t":"2026-10-16T12:35:00Z","v":5254,"vw":9.818738},{"c":9.88,"h":9.91,"l":9.81,"n":31,"o":9.81,"t":"2026-10-16T12:40:00Z","v":8660,"vw":9.828417},{"c":9.66,"h":9.78,"l":9.66,"n":12,"o":9.78,"t":"2026-10-16T12:50:00Z","v":1581,"vw":9.710828},{"c":9.65,"h":9.65,"l":9.65,"n":1,"o":9.65,"t":"2026-10-16T12:55:00Z","v":100,"vw":9.65},{"c":9.51,"h":9.6,"l":9.48,"n":14,"o":9.6,"t":"2026-10-16T13:00:00Z","v":996,"vw":9.508902},{"c":9.5392,"h":9.5392,"l":9.452,"n":4,"o":9.452,"t":"2026-10-16T13:05:00Z","v":3237,"vw":9.45745},{"c":9.5,"h":9.5,"l":9.5,"n":8,"o":9.5,"t":"2026-10-16T13:10:00Z","v":1321,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-16T13:15:00Z","v":1000,"vw":9.5},{"c":9.48,"h":9.48,"l":9.44,"n":11,"o":9.46,"t":"2026-10-16T13:20:00Z","v":3441,"vw":9.474776},{"c":9.575,"h":9.58,"l":9.43,"n":42,"o":9.48,"t":"2026-10-16T13:25:00Z","v":9185,"vw":9.507217},{"c":9.1973,"h":9.57,"l":9.09,"n":543,"o":9.55,"t":"2026-10-16T13:30:00Z","v":81780,"vw":9.310624},{"c":9.239,"h":9.295,"l":9.15,"n":344,"o":9.2,"t":"2026-10-16T13:35:00Z","v":42694,"vw":9.216917},{"c":9.41,"h":9.4178,"l":9.1601,"n":172,"o":9.22,"t":"2026-10-16T13:40:00Z","v":27444,"vw":9.256954},{"c":9.29,"h":9.45,"l":9.24,"n":187,"o":9.41,"t":"2026-10-16T13:45:00Z","v":27013,"vw":9.35245},{"c":9.23,"h":9.29,"l":9.15,"n":109,"o":9.27,"t":"2026-10-16T13:50:00Z","v":15797,"vw":9.197887},{"c":9.29,"h":9.29,"l":9.1899,"n":108,"o":9.2,"t":"2026-10-16T13:55:00Z","v":20178,"vw":9.218091},{"c":9.38,"h":9.5,"l":9.28,"n":267,"o":9.31,"t":"2026-10-16T14:00:00Z","v":66675,"vw":9.409106},{"c":9.44,"h":9.47,"l":9.3599,"n":140,"o":9.37,"t":"2026-10-16T14:05:00Z","v":27833,"vw":9.415002},{"c":9.52,"h":9.53,"l":9.38,"n":144,"o":9.4,"t":"2026-10-16T14:10:00Z","v":25455,"vw":9.435087},{"c":9.43,"h":9.535,"l":9.43,"n":68,"o":9.52,"t":"2026-10-16T14:15:00Z","v":13821,"vw":9.50244},{"c":9.43,"h":9.47,"l":9.39,"n":57,"o":9.451,"t":"2026-10-16T14:20:00Z","v":11270,"vw":9.423007},{"c":9.36,"h":9.44,"l":9.3401,"n":94,"o":9.43,"t":"2026-10-16T14:25:00Z","v":15876,"vw":9.405024},{"c":9.41,"h":9.42,"l":9.35,"n":55,"o":9.35,"t":"2026-10-16T14:30:00Z","v":12695,"vw":9.385124},{"c":9.5,"h":9.52,"l":9.44,"n":66,"o":9.45,"t":"2026-10-16T14:35:00Z","v":8023,"vw":9.474503},{"c":9.475,"h":9.5,"l":9.43,"n":77,"o":9.49,"t":"2026-10-16T14:40:00Z","v":14975,"vw":9.481408},{"c":9.51,"h":9.53,"l":9.4701,"n":52,"o":9.48,"t":"2026-10-16T14:45:00Z","v":7643,"vw":9.497617},{"c":9.38,"h":9.525,"l":9.38,"n":77,"o":9.52,"t":"2026-10-16T14:50:00Z","v":17547,"vw":9.426877},{"c":9.46,"h":9.46,"l":9.375,"n":134,"o":9.39,"t":"2026-10-16T14:55:00Z","v":34251,"vw":9.420503},{"c":9.38,"h":9.4668,"l":9.365,"n":93,"o":9.4668,"t":"2026-10-16T15:00:00Z","v":35652,"vw":9.426098},{"c":9.28,"h":9.39,"l":9.28,"n":52,"o":9.39,"t":"2026-10-16T15:05:00Z","v":12075,"vw":9.310886},{"c":9.26,"h":9.295,"l":9.26,"n":43,"o":9.275,"t":"2026-10-16T15:10:00Z","v":9728,"vw":9.271957},{"c":9.26,"h":9.28,"l":9.25,"n":51,"o":9.26,"t":"2026-10-16T15:15:00Z","v":9458,"vw":9.2616},{"c":9.19,"h":9.295,"l":9.18,"n":74,"o":9.29,"t":"2026-10-16T15:20:00Z","v":12464,"vw":9.222488},{"c":9.25,"h":9.25,"l":9.22,"n":27,"o":9.22,"t":"2026-10-16T15:25:00Z","v":3410,"vw":9.237997},{"c":9.32,"h":9.32,"l":9.25,"n":32,"o":9.25,"t":"2026-10-16T15:30:00Z","v":3253,"vw":9.284886},{"c":9.36,"h":9.36,"l":9.315,"n":64,"o":9.315,"t":"2026-10-16T15:35:00Z","v":21450,"vw":9.338134},{"c":9.38,"h":9.4,"l":9.375,"n":50,"o":9.375,"t":"2026-10-16T15:40:00Z","v":40281,"vw":9.38411},{"c":9.43,"h":9.44,"l":9.38,"n":54,"o":9.39,"t":"2026-10-16T15:45:00Z","v":15526,"vw":9.40886},{"c":9.39,"h":9.47,"l":9.39,"n":34,"o":9.47,"t":"2026-10-16T15:50:00Z","v":8672,"vw":9.406532},{"c":9.32,"h":9.37,"l":9.32,"n":33,"o":9.36,"t":"2026-10-16T15:55:00Z","v":5787,"vw":9.344098},{"c":9.34,"h":9.34,"l":9.29,"n":39,"o":9.31,"t":"2026-10-16T16:00:00Z","v":6243,"vw":9.31593},{"c":9.32,"h":9.36,"l":9.31,"n":39,"o":9.35,"t":"2026-10-16T16:05:00Z","v":12757,"vw":9.351072},{"c":9.4,"h":9.4,"l":9.32,"n":28,"o":9.32,"t":"2026-10-16T16:10:00Z","v":6804,"vw":9.351373},{"c":9.3601,"h":9.43,"l":9.36,"n":21,"o":9.43,"t":"2026-10-16T16:15:00Z","v":5064,"vw":9.380614},{"c":9.38,"h":9.38,"l":9.37,"n":22,"o":9.38,"t":"2026-10-16T16:20:00Z","v":2370,"vw":9.378243},{"c":9.35,"h":9.385,"l":9.34,"n":12,"o":9.37,"t":"2026-10-16T16:25:00Z","v":2053,"vw":9.37075},{"c":9.33,"h":9.355,"l":9.33,"n":16,"o":9.33,"t":"2026-10-16T16:30:00Z","v":10349,"vw":9.337432},{"c":9.34,"h":9.34,"l":9.33,"n":16,"o":9.335,"t":"2026-10-16T16:35:00Z","v":2232,"vw":9.335791},{"c":9.33,"h":9.34,"l":9.31,"n":14,"o":9.34,"t":"2026-10-16T16:40:00Z","v":4561,"vw":9.329513},{"c":9.33,"h":9.35,"l":9.33,"n":13,"o":9.35,"t":"2026-10-16T16:45:00Z","v":3385,"vw":9.338007},{"c":9.3599,"h":9.37,"l":9.325,"n":18,"o":9.325,"t":"2026-10-16T16:50:00Z","v":4315,"vw":9.346267},{"c":9.35,"h":9.3603,"l":9.3401,"n":30,"o":9.36,"t":"2026-10-16T16:55:00Z","v":25547,"vw":9.354068},{"c":9.3,"h":9.35,"l":9.3,"n":23,"o":9.345,"t":"2026-10-16T17:00:00Z","v":3565,"vw":9.322927},{"c":9.32,"h":9.32,"l":9.29,"n":23,"o":9.29,"t":"2026-10-16T17:05:00Z","v":6896,"vw":9.29526},{"c":9.33,"h":9.3428,"l":9.3,"n":41,"o":9.32,"t":"2026-10-16T17:10:00Z","v":17305,"vw":9.318903},{"c":9.265,"h":9.321,"l":9.26,"n":34,"o":9.321,"t":"2026-10-16T17:15:00Z","v":2958,"vw":9.292077},{"c":9.23,"h":9.28,"l":9.2102,"n":29,"o":9.27,"t":"2026-10-16T17:20:00Z","v":30395,"vw":9.240505},{"c":9.25,"h":9.28,"l":9.24,"n":59,"o":9.24,"t":"2026-10-16T17:25:00Z","v":30339,"vw":9.249637},{"c":9.29,"h":9.3,"l":9.27,"n":23,"o":9.27,"t":"2026-10-16T17:30:00Z","v":5042,"vw":9.282722},{"c":9.22,"h":9.27,"l":9.22,"n":31,"o":9.27,"t":"2026-10-16T17:35:00Z","v":9225,"vw":9.236757},{"c":9.26,"h":9.27,"l":9.21,"n":31,"o":9.215,"t":"2026-10-16T17:40:00Z","v":20719,"vw":9.22018},{"c":9.23,"h":9.25,"l":9.23,"n":9,"o":9.25,"t":"2026-10-16T17:45:00Z","v":1750,"vw":9.24391},{"c":9.25,"h":9.25,"l":9.22,"n":43,"o":9.23,"t":"2026-10-16T17:50:00Z","v":11169,"vw":9.230099},{"c":9.2,"h":9.25,"l":9.2,"n":21,"o":9.25,"t":"2026-10-16T17:55:00Z","v":6333,"vw":9.238113},{"c":9.18,"h":9.2067,"l":9.17,"n":41,"o":9.2,"t":"2026-10-16T18:00:00Z","v":10105,"vw":9.189031},{"c":9.2,"h":9.21,"l":9.19,"n":30,"o":9.19,"t":"2026-10-16T18:05:00Z","v":7467,"vw":9.202286},{"c":9.18,"h":9.21,"l":9.18,"n":43,"o":9.205,"t":"2026-10-16T18:10:00Z","v":10551,"vw":9.194106},{"c":9.135,"h":9.18,"l":9.135,"n":63,"o":9.18,"t":"2026-10-16T18:15:00Z","v":25506,"vw":9.151934},{"c":9.13,"h":9.13,"l":9.11,"n":20,"o":9.12,"t":"2026-10-16T18:20:00Z","v":2891,"vw":9.119377},{"c":9.1499,"h":9.18,"l":9.13,"n":28,"o":9.14,"t":"2026-10-16T18:25:00Z","v":8527,"vw":9.154393},{"c":9.13,"h":9.13,"l":9.1101,"n":15,"o":9.129,"t":"2026-10-16T18:30:00Z","v":2021,"vw":9.121739},{"c":9.09,"h":9.13,"l":9.08,"n":46,"o":9.13,"t":"2026-10-16T18:35:00Z","v":9423,"vw":9.092587},{"c":9.12,"h":9.1371,"l":9.115,"n":21,"o":9.12,"t":"2026-10-16T18:40:00Z","v":5980,"vw":9.124782},{"c":9.06,"h":9.125,"l":9.05,"n":24,"o":9.125,"t":"2026-10-16T18:45:00Z","v":4928,"vw":9.082396},{"c":9.045,"h":9.05,"l":9.04,"n":21,"o":9.05,"t":"2026-10-16T18:50:00Z","v":6396,"vw":9.041409},{"c":9.0995,"h":9.0995,"l":9.03,"n":30,"o":9.05,"t":"2026-10-16T18:55:00Z","v":14743,"vw":9.043462},{"c":9.01,"h":9.1,"l":9.01,"n":60,"o":9.1,"t":"2026-10-16T19:00:00Z","v":16835,"vw":9.060982},{"c":8.99,"h":9.01,"l":8.955,"n":127,"o":9.005,"t":"2026-10-16T19:05:00Z","v":44034,"vw":8.993454},{"c":9.07,"h":9.07,"l":8.9812,"n":32,"o":8.9812,"t":"2026-10-16T19:10:00Z","v":20020,"vw":9.006278},{"c":9.04,"h":9.0955,"l":9.02,"n":30,"o":9.075,"t":"2026-10-16T19:15:00Z","v":7757,"vw":9.052464},{"c":9.08,"h":9.09,"l":9.0498,"n":28,"o":9.05,"t":"2026-10-16T19:20:00Z","v":5312,"vw":9.072317},{"c":9.1,"h":9.1,"l":9.07,"n":38,"o":9.07,"t":"2026-10-16T19:25:00Z","v":22634,"vw":9.089173},{"c":9.07,"h":9.125,"l":9.05,"n":32,"o":9.1171,"t":"2026-10-16T19:30:00Z","v":10502,"vw":9.081065},{"c":9.0293,"h":9.07,"l":9.01,"n":40,"o":9.06,"t":"2026-10-16T19:35:00Z","v":10250,"vw":9.050577},{"c":8.99,"h":9.0488,"l":8.99,"n":54,"o":9.02,"t":"2026-10-16T19:40:00Z","v":16680,"vw":9.025908},{"c":9.09,"h":9.1,"l":9.0089,"n":87,"o":9.02,"t":"2026-10-16T19:45:00Z","v":35378,"vw":9.046108},{"c":9.17,"h":9.185,"l":9.1,"n":152,"o":9.1,"t":"2026-10-16T19:50:00Z","v":33230,"vw":9.137674},{"c":9.36,"h":9.36,"l":9.17,"n":320,"o":9.18,"t":"2026-10-16T19:55:00Z","v":118324,"vw":9.260433},{"c":9.305,"h":9.3569,"l":9.2334,"n":37,"o":9.35,"t":"2026-10-16T20:00:00Z","v":12047,"vw":9.310615},{"c":9.35,"h":9.36,"l":9.31,"n":17,"o":9.31,"t":"2026-10-16T20:05:00Z","v":1569,"vw":9.342034},{"c":9.36,"h":9.4,"l":9.36,"n":33,"o":9.36,"t":"2026-10-16T20:10:00Z","v":2965,"vw":9.375747},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-16T20:20:00Z","v":2200,"vw":9.33},{"c":9.35,"h":9.35,"l":9.33,"n":4,"o":9.34,"t":"2026-10-16T20:25:00Z","v":2058,"vw":9.339796},{"c":9.34,"h":9.35,"l":9.33,"n":12,"o":9.35,"t":"2026-10-16T20:30:00Z","v":4364,"vw":9.3318},{"c":9.4,"h":9.4,"l":9.36,"n":2,"o":9.36,"t":"2026-10-16T20:40:00Z","v":999,"vw":9.364004},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-10-16T20:50:00Z","v":1198,"vw":9.38},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-16T21:00:00Z","v":127,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-16T21:15:00Z","v":200,"vw":9.37},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-10-16T22:00:00Z","v":500,"vw":9.39},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-16T22:05:00Z","v":110,"vw":9.33},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-16T22:30:00Z","v":600,"vw":9.31},{"c":9.1885,"h":9.1885,"l":9.1885,"n":3,"o":9.1885,"t":"2026-10-16T22:55:00Z","v":105,"vw":9.1885},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T23:15:00Z","v":100,"vw":9.3},{"c":9.2,"h":9.2076,"l":9.2,"n":2,"o":9.2076,"t":"2026-10-16T23:40:00Z","v":544,"vw":9.202012},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-16T23:45:00Z","v":502,"vw":9.25},{"c":9.2514,"h":9.2514,"l":9.2514,"n":1,"o":9.2514,"t":"2026-10-16T23:50:00Z","v":1200,"vw":9.2514},{"c":9.63,"h":9.66,"l":9.58,"n":35,"o":9.64,"t":"2026-10-19T08:00:00Z","v":9227,"vw":9.614475},{"c":9.61,"h":9.65,"l":9.61,"n":17,"o":9.65,"t":"2026-10-19T08:05:00Z","v":4140,"vw":9.62284},{"c":9.575,"h":9.6,"l":9.575,"n":11,"o":9.6,"t":"2026-10-19T08:10:00Z","v":2570,"vw":9.5917},{"c":9.55,"h":9.56,"l":9.545,"n":4,"o":9.56,"t":"2026-10-19T08:15:00Z","v":640,"vw":9.550833},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-19T08:20:00Z","v":400,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-19T08:30:00Z","v":1400,"vw":9.56},{"c":9.56,"h":9.56,"l":9.55,"n":4,"o":9.55,"t":"2026-10-19T08:35:00Z","v":2650,"vw":9.553962},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-19T08:40:00Z","v":800,"vw":9.58},{"c":9.53,"h":9.55,"l":9.53,"n":10,"o":9.53,"t":"2026-10-19T08:50:00Z","v":4700,"vw":9.534255},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-19T08:55:00Z","v":400,"vw":9.52},{"c":9.5,"h":9.51,"l":9.5,"n":2,"o":9.51,"t":"2026-10-19T09:00:00Z","v":1000,"vw":9.503},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-19T09:05:00Z","v":600,"vw":9.53},{"c":9.51,"h":9.51,"l":9.51,"n":7,"o":9.51,"t":"2026-10-19T09:10:00Z","v":2886,"vw":9.51},{"c":9.52,"h":9.54,"l":9.52,"n":9,"o":9.54,"t":"2026-10-19T09:30:00Z","v":2850,"vw":9.534546},{"c":9.54,"h":9.54,"l":9.54,"n":1,"o":9.54,"t":"2026-10-19T09:45:00Z","v":117,"vw":9.54},{"c":9.5686,"h":9.5686,"l":9.5686,"n":1,"o":9.5686,"t":"2026-10-19T09:50:00Z","v":100,"vw":9.5686},{"c":9.55,"h":9.55,"l":9.549,"n":4,"o":9.549,"t":"2026-10-19T09:55:00Z","v":2400,"vw":9.549458},{"c":9.5793,"h":9.5793,"l":9.55,"n":3,"o":9.55,"t":"2026-10-19T10:00:00Z","v":1350,"vw":9.559078},{"c":9.55,"h":9.56,"l":9.55,"n":2,"o":9.56,"t":"2026-10-19T10:05:00Z","v":1417,"vw":9.554354},{"c":9.55,"h":9.55,"l":9.55,"n":2,"o":9.55,"t":"2026-10-19T10:10:00Z","v":700,"vw":9.55},{"c":9.54,"h":9.55,"l":9.54,"n":9,"o":9.55,"t":"2026-10-19T10:15:00Z","v":2891,"vw":9.54306},{"c":9.51,"h":9.51,"l":9.5,"n":17,"o":9.5,"t":"2026-10-19T10:20:00Z","v":8603,"vw":9.501934},{"c":9.45,"h":9.5,"l":9.45,"n":16,"o":9.5,"t":"2026-10-19T10:25:00Z","v":5604,"vw":9.470706},{"c":9.46,"h":9.46,"l":9.44,"n":5,"o":9.44,"t":"2026-10-19T10:30:00Z","v":854,"vw":9.455},{"c":9.47,"h":9.49,"l":9.42,"n":29,"o":9.4293,"t":"2026-10-19T10:35:00Z","v":7387,"vw":9.446069},{"c":9.41,"h":9.435,"l":9.39,"n":73,"o":9.43,"t":"2026-10-19T10:40:00Z","v":12405,"vw":9.415107},{"c":9.43,"h":9.43,"l":9.43,"n":1,"o":9.43,"t":"2026-10-19T10:45:00Z","v":300,"vw":9.43},{"c":9.4391,"h":9.4391,"l":9.4391,"n":1,"o":9.4391,"t":"2026-10-19T10:50:00Z","v":180,"vw":9.4391},{"c":9.39,"h":9.42,"l":9.39,"n":3,"o":9.42,"t":"2026-10-19T10:55:00Z","v":400,"vw":9.405},{"c":9.26,"h":9.37,"l":9.25,"n":53,"o":9.37,"t":"2026-10-19T11:00:00Z","v":11769,"vw":9.279023},{"c":9.27,"h":9.32,"l":9.27,"n":29,"o":9.27,"t":"2026-10-19T11:05:00Z","v":10274,"vw":9.287502},{"c":9.31,"h":9.31,"l":9.31,"n":10,"o":9.31,"t":"2026-10-19T11:10:00Z","v":2420,"vw":9.31},{"c":9.3,"h":9.32,"l":9.3,"n":13,"o":9.31,"t":"2026-10-19T11:20:00Z","v":4850,"vw":9.312292},{"c":9.3239,"h":9.3239,"l":9.3239,"n":1,"o":9.3239,"t":"2026-10-19T11:25:00Z","v":400,"vw":9.3239},{"c":9.27,"h":9.3,"l":9.26,"n":9,"o":9.3,"t":"2026-10-19T11:30:00Z","v":4738,"vw":9.281714},{"c":9.29,"h":9.29,"l":9.2499,"n":18,"o":9.27,"t":"2026-10-19T11:35:00Z","v":8901,"vw":9.257618},{"c":9.32,"h":9.32,"l":9.29,"n":13,"o":9.3,"t":"2026-10-19T11:40:00Z","v":2774,"vw":9.295991},{"c":9.39,"h":9.39,"l":9.33,"n":15,"o":9.33,"t":"2026-10-19T11:45:00Z","v":5722,"vw":9.364895},{"c":9.43,"h":9.44,"l":9.41,"n":64,"o":9.41,"t":"2026-10-19T11:50:00Z","v":15468,"vw":9.423937},{"c":9.44,"h":9.45,"l":9.4217,"n":10,"o":9.44,"t":"2026-10-19T11:55:00Z","v":3937,"vw":9.434783},{"c":9.46,"h":9.4606,"l":9.445,"n":12,"o":9.46,"t":"2026-10-19T12:00:00Z","v":2800,"vw":9.457316},{"c":9.52,"h":9.52,"l":9.46,"n":22,"o":9.46,"t":"2026-10-19T12:05:00Z","v":5156,"vw":9.496214},{"c":9.53,"h":9.54,"l":9.52,"n":27,"o":9.54,"t":"2026-10-19T12:10:00Z","v":6333,"vw":9.526905},{"c":9.53,"h":9.54,"l":9.53,"n":16,"o":9.54,"t":"2026-10-19T12:15:00Z","v":3619,"vw":9.536107},{"c":9.51,"h":9.52,"l":9.51,"n":6,"o":9.52,"t":"2026-10-19T12:20:00Z","v":1401,"vw":9.519231},{"c":9.5,"h":9.5,"l":9.49,"n":6,"o":9.49,"t":"2026-10-19T12:25:00Z","v":1900,"vw":9.499474},{"c":9.54,"h":9.54,"l":9.5,"n":18,"o":9.5,"t":"2026-10-19T12:30:00Z","v":4405,"vw":9.525},{"c":9.58,"h":9.58,"l":9.53,"n":58,"o":9.53,"t":"2026-10-19T12:35:00Z","v":15590,"vw":9.561988},{"c":9.61,"h":9.61,"l":9.55,"n":34,"o":9.58,"t":"2026-10-19T12:40:00Z","v":5737,"vw":9.584628},{"c":9.6,"h":9.6,"l":9.57,"n":10,"o":9.6,"t":"2026-10-19T12:45:00Z","v":3202,"vw":9.596563},{"c":9.58,"h":9.6,"l":9.57,"n":20,"o":9.6,"t":"2026-10-19T12:50:00Z","v":2298,"vw":9.58361},{"c":9.58,"h":9.6,"l":9.57,"n":18,"o":9.59,"t":"2026-10-19T12:55:00Z","v":7342,"vw":9.585368},{"c":9.63,"h":9.63,"l":9.59,"n":44,"o":9.59,"t":"2026-10-19T13:00:00Z","v":12587,"vw":9.599915},{"c":9.65,"h":9.65,"l":9.61,"n":19,"o":9.63,"t":"2026-10-19T13:05:00Z","v":8862,"vw":9.626315},{"c":9.64,"h":9.68,"l":9.63,"n":46,"o":9.65,"t":"2026-10-19T13:10:00Z","v":12798,"vw":9.658023},{"c":9.65,"h":9.66,"l":9.62,"n":46,"o":9.63,"t":"2026-10-19T13:15:00Z","v":9027,"vw":9.63571},{"c":9.63,"h":9.66,"l":9.6297,"n":21,"o":9.6297,"t":"2026-10-19T13:20:00Z","v":3751,"vw":9.640154},{"c":9.76,"h":9.77,"l":9.63,"n":227,"o":9.67,"t":"2026-10-19T13:25:00Z","v":65001,"vw":9.684459},{"c":9.83,"h":9.88,"l":9.58,"n":954,"o":9.76,"t":"2026-10-19T13:30:00Z","v":143570,"vw":9.76425},{"c":9.79,"h":9.84,"l":9.705,"n":698,"o":9.83,"t":"2026-10-19T13:35:00Z","v":94945,"vw":9.784757},{"c":9.75,"h":9.8392,"l":9.75,"n":472,"o":9.78,"t":"2026-10-19T13:40:00Z","v":89886,"vw":9.791115},{"c":9.71,"h":9.77,"l":9.68,"n":202,"o":9.74,"t":"2026-10-19T13:45:00Z","v":27302,"vw":9.721971},{"c":9.63,"h":9.735,"l":9.62,"n":148,"o":9.72,"t":"2026-10-19T13:50:00Z","v":34250,"vw":9.666711},{"c":9.59,"h":9.63,"l":9.56,"n":98,"o":9.605,"t":"2026-10-19T13:55:00Z","v":12805,"vw":9.59462},{"c":9.6,"h":9.6,"l":9.51,"n":147,"o":9.6,"t":"2026-10-19T14:00:00Z","v":30540,"vw":9.559722},{"c":9.655,"h":9.66,"l":9.59,"n":138,"o":9.615,"t":"2026-10-19T14:05:00Z","v":31750,"vw":9.636569},{"c":9.85,"h":9.85,"l":9.65,"n":130,"o":9.67,"t":"2026-10-19T14:10:00Z","v":21096,"vw":9.730527},{"c":9.8,"h":9.86,"l":9.78,"n":204,"o":9.845,"t":"2026-10-19T14:15:00Z","v":54809,"vw":9.834722},{"c":9.87,"h":9.89,"l":9.8,"n":175,"o":9.8,"t":"2026-10-19T14:20:00Z","v":34548,"vw":9.85153},{"c":9.85,"h":9.95,"l":9.85,"n":266,"o":9.87,"t":"2026-10-19T14:25:00Z","v":77148,"vw":9.885257},{"c":9.75,"h":9.86,"l":9.73,"n":140,"o":9.86,"t":"2026-10-19T14:30:00Z","v":32702,"vw":9.775143},{"c":9.74,"h":9.79,"l":9.71,"n":97,"o":9.75,"t":"2026-10-19T14:35:00Z","v":16181,"vw":9.765894},{"c":9.75,"h":9.76,"l":9.74,"n":41,"o":9.74,"t":"2026-10-19T14:40:00Z","v":11276,"vw":9.74639},{"c":9.75,"h":9.79,"l":9.75,"n":65,"o":9.75,"t":"2026-10-19T14:45:00Z","v":12981,"vw":9.767022},{"c":9.79,"h":9.79,"l":9.71,"n":69,"o":9.73,"t":"2026-10-19T14:50:00Z","v":14563,"vw":9.739113},{"c":9.82,"h":9.825,"l":9.77,"n":75,"o":9.77,"t":"2026-10-19T14:55:00Z","v":21093,"vw":9.794908},{"c":9.88,"h":9.89,"l":9.78,"n":120,"o":9.83,"t":"2026-10-19T15:00:00Z","v":32232,"vw":9.852172},{"c":9.81,"h":9.95,"l":9.81,"n":150,"o":9.88,"t":"2026-10-19T15:05:00Z","v":35357,"vw":9.87552},{"c":9.85,"h":9.905,"l":9.81,"n":204,"o":9.81,"t":"2026-10-19T15:10:00Z","v":54732,"vw":9.861543},{"c":9.91,"h":9.91,"l":9.845,"n":75,"o":9.85,"t":"2026-10-19T15:15:00Z","v":14917,"vw":9.895446},{"c":9.96,"h":9.98,"l":9.92,"n":140,"o":9.92,"t":"2026-10-19T15:20:00Z","v":36772,"vw":9.949639},{"c":9.915,"h":9.96,"l":9.91,"n":45,"o":9.9571,"t":"2026-10-19T15:25:00Z","v":16996,"vw":9.930635},{"c":9.869,"h":9.93,"l":9.85,"n":49,"o":9.92,"t":"2026-10-19T15:30:00Z","v":14123,"vw":9.877692},{"c":9.86,"h":9.9,"l":9.86,"n":57,"o":9.8701,"t":"2026-10-19T15:35:00Z","v":16292,"vw":9.88383},{"c":9.8899,"h":9.9,"l":9.8526,"n":84,"o":9.875,"t":"2026-10-19T15:40:00Z","v":26733,"vw":9.8821},{"c":9.8599,"h":9.8901,"l":9.855,"n":60,"o":9.89,"t":"2026-10-19T15:45:00Z","v":21717,"vw":9.878294},{"c":9.83,"h":9.86,"l":9.815,"n":29,"o":9.86,"t":"2026-10-19T15:50:00Z","v":11151,"vw":9.846556},{"c":9.84,"h":9.855,"l":9.83,"n":50,"o":9.84,"t":"2026-10-19T15:55:00Z","v":14813,"vw":9.845038},{"c":9.88,"h":9.89,"l":9.85,"n":118,"o":9.85,"t":"2026-10-19T16:00:00Z","v":34363,"vw":9.871015},{"c":9.84,"h":9.88,"l":9.835,"n":38,"o":9.88,"t":"2026-10-19T16:05:00Z","v":11678,"vw":9.851488},{"c":9.8774,"h":9.885,"l":9.87,"n":37,"o":9.88,"t":"2026-10-19T16:10:00Z","v":7672,"vw":9.878989},{"c":9.86,"h":9.89,"l":9.858,"n":27,"o":9.87,"t":"2026-10-19T16:15:00Z","v":7001,"vw":9.873534},{"c":9.81,"h":9.85,"l":9.8,"n":38,"o":9.85,"t":"2026-10-19T16:20:00Z","v":15384,"vw":9.808949},{"c":9.805,"h":9.82,"l":9.79,"n":26,"o":9.82,"t":"2026-10-19T16:25:00Z","v":3662,"vw":9.805129},{"c":9.755,"h":9.79,"l":9.755,"n":31,"o":9.79,"t":"2026-10-19T16:30:00Z","v":7620,"vw":9.771478},{"c":9.73,"h":9.75,"l":9.73,"n":24,"o":9.75,"t":"2026-10-19T16:35:00Z","v":4009,"vw":9.744571},{"c":9.76,"h":9.76,"l":9.71,"n":62,"o":9.715,"t":"2026-10-19T16:40:00Z","v":17006,"vw":9.735801},{"c":9.72,"h":9.76,"l":9.71,"n":60,"o":9.76,"t":"2026-10-19T16:45:00Z","v":21382,"vw":9.718085},{"c":9.69,"h":9.71,"l":9.681,"n":27,"o":9.71,"t":"2026-10-19T16:50:00Z","v":10209,"vw":9.690536},{"c":9.6901,"h":9.72,"l":9.68,"n":16,"o":9.68,"t":"2026-10-19T16:55:00Z","v":6564,"vw":9.698623},{"c":9.69,"h":9.69,"l":9.67,"n":28,"o":9.69,"t":"2026-10-19T17:00:00Z","v":7764,"vw":9.685037},{"c":9.62,"h":9.69,"l":9.62,"n":66,"o":9.69,"t":"2026-10-19T17:05:00Z","v":18021,"vw":9.653869},{"c":9.59,"h":9.6201,"l":9.58,"n":29,"o":9.6201,"t":"2026-10-19T17:10:00Z","v":8739,"vw":9.595837},{"c":9.62,"h":9.635,"l":9.5827,"n":35,"o":9.59,"t":"2026-10-19T17:15:00Z","v":6136,"vw":9.614435},{"c":9.62,"h":9.65,"l":9.6,"n":70,"o":9.61,"t":"2026-10-19T17:20:00Z","v":33751,"vw":9.624693},{"c":9.66,"h":9.68,"l":9.625,"n":95,"o":9.63,"t":"2026-10-19T17:25:00Z","v":24695,"vw":9.657664},{"c":9.6,"h":9.66,"l":9.6,"n":52,"o":9.66,"t":"2026-10-19T17:30:00Z","v":13017,"vw":9.637077},{"c":9.6,"h":9.6097,"l":9.58,"n":34,"o":9.59,"t":"2026-10-19T17:35:00Z","v":14169,"vw":9.59306},{"c":9.56,"h":9.595,"l":9.56,"n":72,"o":9.57,"t":"2026-10-19T17:40:00Z","v":20830,"vw":9.582507},{"c":9.505,"h":9.57,"l":9.49,"n":104,"o":9.57,"t":"2026-10-19T17:45:00Z","v":30872,"vw":9.508037},{"c":9.52,"h":9.52,"l":9.495,"n":18,"o":9.495,"t":"2026-10-19T17:50:00Z","v":12751,"vw":9.505123},{"c":9.56,"h":9.56,"l":9.51,"n":28,"o":9.52,"t":"2026-10-19T17:55:00Z","v":5053,"vw":9.525765},{"c":9.52,"h":9.56,"l":9.51,"n":40,"o":9.56,"t":"2026-10-19T18:00:00Z","v":8975,"vw":9.525193},{"c":9.55,"h":9.55,"l":9.52,"n":13,"o":9.52,"t":"2026-10-19T18:05:00Z","v":9361,"vw":9.523029},{"c":9.54,"h":9.56,"l":9.54,"n":8,"o":9.56,"t":"2026-10-19T18:10:00Z","v":1899,"vw":9.554018},{"c":9.57,"h":9.57,"l":9.55,"n":19,"o":9.55,"t":"2026-10-19T18:15:00Z","v":5381,"vw":9.552157},{"c":9.5328,"h":9.57,"l":9.53,"n":14,"o":9.57,"t":"2026-10-19T18:20:00Z","v":3717,"vw":9.537411},{"c":9.51,"h":9.51,"l":9.49,"n":16,"o":9.5,"t":"2026-10-19T18:25:00Z","v":3817,"vw":9.500285},{"c":9.51,"h":9.53,"l":9.5,"n":28,"o":9.52,"t":"2026-10-19T18:30:00Z","v":7861,"vw":9.522948},{"c":9.52,"h":9.525,"l":9.499,"n":20,"o":9.5,"t":"2026-10-19T18:35:00Z","v":6372,"vw":9.520337},{"c":9.57,"h":9.57,"l":9.529,"n":53,"o":9.529,"t":"2026-10-19T18:40:00Z","v":17452,"vw":9.548929},{"c":9.55,"h":9.57,"l":9.55,"n":16,"o":9.56,"t":"2026-10-19T18:45:00Z","v":4066,"vw":9.554065},{"c":9.51,"h":9.55,"l":9.51,"n":26,"o":9.55,"t":"2026-10-19T18:50:00Z","v":8759,"vw":9.531735},{"c":9.55,"h":9.56,"l":9.5226,"n":30,"o":9.5226,"t":"2026-10-19T18:55:00Z","v":8471,"vw":9.542388},{"c":9.55,"h":9.56,"l":9.54,"n":20,"o":9.55,"t":"2026-10-19T19:00:00Z","v":4006,"vw":9.551399},{"c":9.5,"h":9.56,"l":9.495,"n":41,"o":9.56,"t":"2026-10-19T19:05:00Z","v":16137,"vw":9.514034},{"c":9.48,"h":9.49,"l":9.48,"n":29,"o":9.49,"t":"2026-10-19T19:10:00Z","v":8950,"vw":9.482134},{"c":9.495,"h":9.5,"l":9.47,"n":29,"o":9.47,"t":"2026-10-19T19:15:00Z","v":4343,"vw":9.481163},{"c":9.53,"h":9.53,"l":9.47,"n":117,"o":9.495,"t":"2026-10-19T19:20:00Z","v":32561,"vw":9.497496},{"c":9.4703,"h":9.53,"l":9.47,"n":41,"o":9.53,"t":"2026-10-19T19:25:00Z","v":16888,"vw":9.488096},{"c":9.465,"h":9.47,"l":9.45,"n":36,"o":9.47,"t":"2026-10-19T19:30:00Z","v":9401,"vw":9.460785},{"c":9.49,"h":9.5,"l":9.48,"n":39,"o":9.48,"t":"2026-10-19T19:35:00Z","v":15194,"vw":9.492171},{"c":9.535,"h":9.535,"l":9.49,"n":62,"o":9.49,"t":"2026-10-19T19:40:00Z","v":25816,"vw":9.513558},{"c":9.5001,"h":9.54,"l":9.5,"n":56,"o":9.54,"t":"2026-10-19T19:45:00Z","v":25886,"vw":9.516477},{"c":9.6,"h":9.61,"l":9.485,"n":239,"o":9.49,"t":"2026-10-19T19:50:00Z","v":109418,"vw":9.558615},{"c":9.6,"h":9.61,"l":9.55,"n":492,"o":9.6,"t":"2026-10-19T19:55:00Z","v":226723,"vw":9.589421},{"c":9.58,"h":9.59,"l":9.5203,"n":31,"o":9.59,"t":"2026-10-19T20:00:00Z","v":5493,"vw":9.569914},{"c":9.65,"h":9.65,"l":9.6,"n":11,"o":9.6,"t":"2026-10-19T20:05:00Z","v":1871,"vw":9.608192},{"c":9.66,"h":9.67,"l":9.65,"n":44,"o":9.66,"t":"2026-10-19T20:10:00Z","v":8276,"vw":9.663897},{"c":9.62,"h":9.63,"l":9.62,"n":6,"o":9.63,"t":"2026-10-19T20:15:00Z","v":3947,"vw":9.629695},{"c":9.65,"h":9.65,"l":9.63,"n":5,"o":9.63,"t":"2026-10-19T20:30:00Z","v":2470,"vw":9.645136},{"c":9.69,"h":9.71,"l":9.69,"n":17,"o":9.69,"t":"2026-10-19T20:40:00Z","v":4798,"vw":9.695351},{"c":9.661,"h":9.67,"l":9.66,"n":8,"o":9.67,"t":"2026-10-19T20:45:00Z","v":3789,"vw":9.664601},{"c":9.66,"h":9.66,"l":9.66,"n":11,"o":9.66,"t":"2026-10-19T20:50:00Z","v":3120,"vw":9.66},{"c":9.661,"h":9.67,"l":9.661,"n":6,"o":9.6699,"t":"2026-10-19T21:00:00Z","v":1396,"vw":9.66905},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-19T21:05:00Z","v":120,"vw":9.66},{"c":9.67,"h":9.67,"l":9.67,"n":1,"o":9.67,"t":"2026-10-19T21:15:00Z","v":190,"vw":9.67},{"c":9.72,"h":9.72,"l":9.72,"n":5,"o":9.72,"t":"2026-10-19T21:25:00Z","v":690,"vw":9.72},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T21:35:00Z","v":245,"vw":9.71},{"c":9.711,"h":9.711,"l":9.711,"n":1,"o":9.711,"t":"2026-10-19T21:45:00Z","v":500,"vw":9.711},{"c":9.7397,"h":9.7397,"l":9.73,"n":3,"o":9.73,"t":"2026-10-19T22:10:00Z","v":205,"vw":9.73485},{"c":9.709,"h":9.709,"l":9.7,"n":6,"o":9.7,"t":"2026-10-19T22:20:00Z","v":2701,"vw":9.703434},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-19T22:40:00Z","v":1777,"vw":9.7},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-19T22:45:00Z","v":190,"vw":9.68},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-19T22:50:00Z","v":1000,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T23:05:00Z","v":500,"vw":9.71},{"c":9.7193,"h":9.7193,"l":9.7193,"n":1,"o":9.7193,"t":"2026-10-19T23:10:00Z","v":500,"vw":9.7193},{"c":9.7,"h":9.7,"l":9.69,"n":5,"o":9.69,"t":"2026-10-19T23:25:00Z","v":1513,"vw":9.696695},{"c":9.69,"h":9.69,"l":9.69,"n":5,"o":9.69,"t":"2026-10-19T23:30:00Z","v":903,"vw":9.69},{"c":9.72,"h":9.72,"l":9.71,"n":3,"o":9.71,"t":"2026-10-19T23:35:00Z","v":389,"vw":9.715},{"c":9.72,"h":9.72,"l":9.72,"n":3,"o":9.72,"t":"2026-10-19T23:40:00Z","v":37000,"vw":9.72},{"c":9.7,"h":9.7,"l":9.7,"n":3,"o":9.7,"t":"2026-10-19T23:45:00Z","v":665,"vw":9.7},{"c":9.71,"h":9.71,"l":9.71,"n":2,"o":9.71,"t":"2026-10-19T23:50:00Z","v":1224,"vw":9.71},{"c":9.7197,"h":9.7197,"l":9.71,"n":3,"o":9.7154,"t":"2026-10-19T23:55:00Z","v":700,"vw":9.712157},{"c":9.53,"h":9.56,"l":9.47,"n":23,"o":9.56,"t":"2026-10-20T08:00:00Z","v":4551,"vw":9.513094},{"c":9.45,"h":9.45,"l":9.45,"n":3,"o":9.45,"t":"2026-10-20T08:05:00Z","v":750,"vw":9.45},{"c":9.46,"h":9.46,"l":9.46,"n":3,"o":9.46,"t":"2026-10-20T08:10:00Z","v":1933,"vw":9.46},{"c":9.49,"h":9.49,"l":9.47,"n":2,"o":9.47,"t":"2026-10-20T08:15:00Z","v":1100,"vw":9.475455},{"c":9.4991,"h":9.4991,"l":9.49,"n":2,"o":9.49,"t":"2026-10-20T08:25:00Z","v":463,"vw":9.493302},{"c":9.5,"h":9.5,"l":9.49,"n":25,"o":9.49,"t":"2026-10-20T08:30:00Z","v":2300,"vw":9.491538},{"c":9.55,"h":9.56,"l":9.55,"n":15,"o":9.55,"t":"2026-10-20T08:35:00Z","v":1812,"vw":9.551663},{"c":9.51,"h":9.5392,"l":9.51,"n":7,"o":9.5392,"t":"2026-10-20T08:40:00Z","v":651,"vw":9.519867},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-20T08:45:00Z","v":250,"vw":9.5},{"c":9.47,"h":9.48,"l":9.47,"n":2,"o":9.48,"t":"2026-10-20T08:50:00Z","v":500,"vw":9.476},{"c":9.4907,"h":9.4907,"l":9.4907,"n":1,"o":9.4907,"t":"2026-10-20T08:55:00Z","v":168,"vw":9.4907},{"c":9.47,"h":9.49,"l":9.47,"n":47,"o":9.48,"t":"2026-10-20T09:00:00Z","v":9121,"vw":9.483565},{"c":9.41,"h":9.41,"l":9.41,"n":4,"o":9.41,"t":"2026-10-20T09:05:00Z","v":37450,"vw":9.41},{"c":9.38,"h":9.4,"l":9.38,"n":23,"o":9.39,"t":"2026-10-20T09:10:00Z","v":11974,"vw":9.384157},{"c":9.375,"h":9.39,"l":9.37,"n":7,"o":9.39,"t":"2026-10-20T09:15:00Z","v":1904,"vw":9.382432},{"c":9.39,"h":9.4,"l":9.39,"n":20,"o":9.39,"t":"2026-10-20T09:20:00Z","v":10200,"vw":9.397157},{"c":9.39,"h":9.39,"l":9.38,"n":12,"o":9.39,"t":"2026-10-20T09:25:00Z","v":1832,"vw":9.384379},{"c":9.4,"h":9.41,"l":9.3997,"n":13,"o":9.3997,"t":"2026-10-20T09:30:00Z","v":4262,"vw":9.401959},{"c":9.38,"h":9.4,"l":9.38,"n":5,"o":9.4,"t":"2026-10-20T09:35:00Z","v":724,"vw":9.385714},{"c":9.37,"h":9.38,"l":9.365,"n":9,"o":9.365,"t":"2026-10-20T09:40:00Z","v":1108,"vw":9.371591},{"c":9.36,"h":9.36,"l":9.35,"n":6,"o":9.35,"t":"2026-10-20T09:45:00Z","v":901,"vw":9.355294},{"c":9.37,"h":9.37,"l":9.35,"n":3,"o":9.35,"t":"2026-10-20T09:50:00Z","v":554,"vw":9.354733},{"c":9.41,"h":9.44,"l":9.41,"n":5,"o":9.44,"t":"2026-10-20T09:55:00Z","v":1358,"vw":9.429882},{"c":9.43,"h":9.43,"l":9.419,"n":4,"o":9.419,"t":"2026-10-20T10:05:00Z","v":950,"vw":9.42079},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-20T10:10:00Z","v":300,"vw":9.45},{"c":9.44,"h":9.45,"l":9.44,"n":3,"o":9.45,"t":"2026-10-20T10:15:00Z","v":640,"vw":9.447813},{"c":9.4,"h":9.42,"l":9.4,"n":8,"o":9.42,"t":"2026-10-20T10:20:00Z","v":1000,"vw":9.409474},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T10:30:00Z","v":200,"vw":9.4},{"c":9.41,"h":9.41,"l":9.4,"n":32,"o":9.4,"t":"2026-10-20T10:35:00Z","v":10329,"vw":9.408426},{"c":9.39,"h":9.42,"l":9.39,"n":8,"o":9.42,"t":"2026-10-20T10:40:00Z","v":2100,"vw":9.4},{"c":9.42,"h":9.42,"l":9.395,"n":20,"o":9.395,"t":"2026-10-20T10:45:00Z","v":3701,"vw":9.418151},{"c":9.39,"h":9.41,"l":9.38,"n":5,"o":9.41,"t":"2026-10-20T10:50:00Z","v":905,"vw":9.401111},{"c":9.36,"h":9.39,"l":9.36,"n":28,"o":9.39,"t":"2026-10-20T10:55:00Z","v":7635,"vw":9.373783},{"c":9.33,"h":9.37,"l":9.33,"n":16,"o":9.3646,"t":"2026-10-20T11:00:00Z","v":2907,"vw":9.345696},{"c":9.33,"h":9.34,"l":9.33,"n":6,"o":9.34,"t":"2026-10-20T11:10:00Z","v":1387,"vw":9.337821},{"c":9.34,"h":9.34,"l":9.34,"n":2,"o":9.34,"t":"2026-10-20T11:20:00Z","v":600,"vw":9.34},{"c":9.3309,"h":9.3309,"l":9.3309,"n":1,"o":9.3309,"t":"2026-10-20T11:25:00Z","v":390,"vw":9.3309},{"c":9.33,"h":9.34,"l":9.3298,"n":4,"o":9.34,"t":"2026-10-20T11:30:00Z","v":894,"vw":9.331163},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-20T11:35:00Z","v":1800,"vw":9.34},{"c":9.3898,"h":9.4,"l":9.3898,"n":4,"o":9.4,"t":"2026-10-20T11:40:00Z","v":601,"vw":9.3983},{"c":9.36,"h":9.37,"l":9.36,"n":2,"o":9.37,"t":"2026-10-20T11:45:00Z","v":200,"vw":9.365},{"c":9.38,"h":9.4098,"l":9.38,"n":17,"o":9.409,"t":"2026-10-20T12:00:00Z","v":9563,"vw":9.402109},{"c":9.33,"h":9.35,"l":9.33,"n":2,"o":9.35,"t":"2026-10-20T12:05:00Z","v":200,"vw":9.34},{"c":9.33,"h":9.3415,"l":9.32,"n":17,"o":9.33,"t":"2026-10-20T12:10:00Z","v":7482,"vw":9.324891},{"c":9.36,"h":9.36,"l":9.34,"n":6,"o":9.341,"t":"2026-10-20T12:15:00Z","v":600,"vw":9.345836},{"c":9.35,"h":9.36,"l":9.35,"n":8,"o":9.35,"t":"2026-10-20T12:20:00Z","v":5421,"vw":9.350943},{"c":9.32,"h":9.33,"l":9.32,"n":13,"o":9.33,"t":"2026-10-20T12:30:00Z","v":3100,"vw":9.329677},{"c":9.4,"h":9.4,"l":9.39,"n":8,"o":9.39,"t":"2026-10-20T12:35:00Z","v":2350,"vw":9.398936},{"c":9.4,"h":9.41,"l":9.4,"n":3,"o":9.41,"t":"2026-10-20T12:40:00Z","v":450,"vw":9.404902},{"c":9.43,"h":9.43,"l":9.43,"n":2,"o":9.43,"t":"2026-10-20T12:45:00Z","v":605,"vw":9.43},{"c":9.45,"h":9.45,"l":9.4196,"n":5,"o":9.4196,"t":"2026-10-20T12:50:00Z","v":1667,"vw":9.43488},{"c":9.425,"h":9.425,"l":9.4231,"n":3,"o":9.4231,"t":"2026-10-20T12:55:00Z","v":587,"vw":9.423948},{"c":9.45,"h":9.45,"l":9.43,"n":12,"o":9.43,"t":"2026-10-20T13:00:00Z","v":3985,"vw":9.431266},{"c":9.4696,"h":9.4696,"l":9.46,"n":5,"o":9.46,"t":"2026-10-20T13:05:00Z","v":4000,"vw":9.46732},{"c":9.45,"h":9.45,"l":9.45,"n":1,"o":9.45,"t":"2026-10-20T13:10:00Z","v":100,"vw":9.45},{"c":9.45,"h":9.46,"l":9.4399,"n":14,"o":9.44,"t":"2026-10-20T13:15:00Z","v":2350,"vw":9.447007},{"c":9.41,"h":9.451,"l":9.41,"n":59,"o":9.45,"t":"2026-10-20T13:20:00Z","v":9680,"vw":9.439471},{"c":9.34,"h":9.46,"l":9.34,"n":157,"o":9.43,"t":"2026-10-20T13:25:00Z","v":32741,"vw":9.430787},{"c":9.15,"h":9.39,"l":9.05,"n":406,"o":9.35,"t":"2026-10-20T13:30:00Z","v":49999,"vw":9.171787},{"c":9.09,"h":9.18,"l":9.0002,"n":310,"o":9.14,"t":"2026-10-20T13:35:00Z","v":43062,"vw":9.116776},{"c":9.01,"h":9.05,"l":8.98,"n":157,"o":9.035,"t":"2026-10-20T13:40:00Z","v":24122,"vw":9.016659},{"c":9.1,"h":9.1,"l":9.01,"n":97,"o":9.01,"t":"2026-10-20T13:45:00Z","v":17481,"vw":9.069678},{"c":9.138,"h":9.14,"l":9.07,"n":78,"o":9.1098,"t":"2026-10-20T13:50:00Z","v":15454,"vw":9.098945},{"c":9.22,"h":9.25,"l":9.11,"n":119,"o":9.13,"t":"2026-10-20T13:55:00Z","v":31773,"vw":9.183236},{"c":9.2,"h":9.245,"l":9.18,"n":137,"o":9.23,"t":"2026-10-20T14:00:00Z","v":22515,"vw":9.206149},{"c":9.31,"h":9.335,"l":9.2,"n":136,"o":9.21,"t":"2026-10-20T14:05:00Z","v":34861,"vw":9.292316},{"c":9.37,"h":9.395,"l":9.31,"n":92,"o":9.32,"t":"2026-10-20T14:10:00Z","v":22283,"vw":9.338932},{"c":9.49,"h":9.49,"l":9.4,"n":40,"o":9.41,"t":"2026-10-20T14:15:00Z","v":6780,"vw":9.437783},{"c":9.51,"h":9.51,"l":9.47,"n":34,"o":9.495,"t":"2026-10-20T14:20:00Z","v":17790,"vw":9.501236},{"c":9.57,"h":9.6328,"l":9.49,"n":84,"o":9.51,"t":"2026-10-20T14:25:00Z","v":23975,"vw":9.558371},{"c":9.54,"h":9.6,"l":9.52,"n":109,"o":9.57,"t":"2026-10-20T14:30:00Z","v":46140,"vw":9.565297},{"c":9.58,"h":9.58,"l":9.48,"n":61,"o":9.54,"t":"2026-10-20T14:35:00Z","v":18605,"vw":9.540963},{"c":9.63,"h":9.66,"l":9.5599,"n":42,"o":9.56,"t":"2026-10-20T14:40:00Z","v":16316,"vw":9.620875},{"c":9.615,"h":9.66,"l":9.615,"n":57,"o":9.65,"t":"2026-10-20T14:45:00Z","v":14522,"vw":9.638193},{"c":9.58,"h":9.625,"l":9.55,"n":87,"o":9.625,"t":"2026-10-20T14:50:00Z","v":18851,"vw":9.584237},{"c":9.5972,"h":9.605,"l":9.52,"n":35,"o":9.57,"t":"2026-10-20T14:55:00Z","v":14101,"vw":9.552113},{"c":9.525,"h":9.633,"l":9.525,"n":36,"o":9.61,"t":"2026-10-20T15:00:00Z","v":10214,"vw":9.610968},{"c":9.55,"h":9.55,"l":9.51,"n":57,"o":9.51,"t":"2026-10-20T15:05:00Z","v":19407,"vw":9.522143},{"c":9.44,"h":9.56,"l":9.43,"n":98,"o":9.56,"t":"2026-10-20T15:10:00Z","v":21303,"vw":9.481628},{"c":9.53,"h":9.538,"l":9.47,"n":49,"o":9.49,"t":"2026-10-20T15:15:00Z","v":12305,"vw":9.50763},{"c":9.505,"h":9.54,"l":9.505,"n":46,"o":9.54,"t":"2026-10-20T15:20:00Z","v":29214,"vw":9.528282},{"c":9.4397,"h":9.545,"l":9.43,"n":26,"o":9.545,"t":"2026-10-20T15:25:00Z","v":6799,"vw":9.475424},{"c":9.36,"h":9.425,"l":9.34,"n":101,"o":9.425,"t":"2026-10-20T15:30:00Z","v":18424,"vw":9.357101},{"c":9.38,"h":9.4,"l":9.37,"n":39,"o":9.38,"t":"2026-10-20T15:35:00Z","v":6425,"vw":9.387265},{"c":9.46,"h":9.475,"l":9.3625,"n":40,"o":9.3625,"t":"2026-10-20T15:40:00Z","v":9994,"vw":9.434868},{"c":9.43,"h":9.43,"l":9.42,"n":13,"o":9.42,"t":"2026-10-20T15:45:00Z","v":2889,"vw":9.420643},{"c":9.48,"h":9.48,"l":9.42,"n":80,"o":9.44,"t":"2026-10-20T15:50:00Z","v":18982,"vw":9.446049},{"c":9.47,"h":9.51,"l":9.47,"n":32,"o":9.5034,"t":"2026-10-20T15:55:00Z","v":23608,"vw":9.501289},{"c":9.475,"h":9.5,"l":9.475,"n":17,"o":9.475,"t":"2026-10-20T16:00:00Z","v":6704,"vw":9.479653},{"c":9.5199,"h":9.5199,"l":9.4779,"n":13,"o":9.4779,"t":"2026-10-20T16:05:00Z","v":4563,"vw":9.509539},{"c":9.525,"h":9.525,"l":9.47,"n":36,"o":9.48,"t":"2026-10-20T16:10:00Z","v":10554,"vw":9.488823},{"c":9.465,"h":9.51,"l":9.45,"n":18,"o":9.51,"t":"2026-10-20T16:15:00Z","v":2109,"vw":9.477334},{"c":9.46,"h":9.465,"l":9.45,"n":9,"o":9.46,"t":"2026-10-20T16:20:00Z","v":1019,"vw":9.459464},{"c":9.53,"h":9.53,"l":9.46,"n":14,"o":9.46,"t":"2026-10-20T16:25:00Z","v":3319,"vw":9.516273},{"c":9.5,"h":9.54,"l":9.49,"n":29,"o":9.5271,"t":"2026-10-20T16:30:00Z","v":6833,"vw":9.51894},{"c":9.51,"h":9.53,"l":9.51,"n":9,"o":9.51,"t":"2026-10-20T16:35:00Z","v":1885,"vw":9.514779},{"c":9.56,"h":9.56,"l":9.54,"n":18,"o":9.54,"t":"2026-10-20T16:40:00Z","v":5984,"vw":9.545712},{"c":9.57,"h":9.57,"l":9.54,"n":8,"o":9.54,"t":"2026-10-20T16:45:00Z","v":6400,"vw":9.559375},{"c":9.455,"h":9.55,"l":9.455,"n":17,"o":9.55,"t":"2026-10-20T16:50:00Z","v":9499,"vw":9.496081},{"c":9.48,"h":9.48,"l":9.46,"n":9,"o":9.47,"t":"2026-10-20T16:55:00Z","v":1474,"vw":9.469654},{"c":9.53,"h":9.53,"l":9.48,"n":78,"o":9.49,"t":"2026-10-20T17:00:00Z","v":25286,"vw":9.502416},{"c":9.5201,"h":9.555,"l":9.5201,"n":9,"o":9.555,"t":"2026-10-20T17:05:00Z","v":3271,"vw":9.528733},{"c":9.5399,"h":9.56,"l":9.53,"n":6,"o":9.53,"t":"2026-10-20T17:10:00Z","v":2593,"vw":9.540255},{"c":9.56,"h":9.565,"l":9.54,"n":12,"o":9.54,"t":"2026-10-20T17:15:00Z","v":1706,"vw":9.554662},{"c":9.5614,"h":9.6,"l":9.5614,"n":13,"o":9.59,"t":"2026-10-20T17:20:00Z","v":4600,"vw":9.580125},{"c":9.5586,"h":9.559,"l":9.55,"n":6,"o":9.55,"t":"2026-10-20T17:25:00Z","v":4375,"vw":9.551276},{"c":9.54,"h":9.55,"l":9.54,"n":9,"o":9.55,"t":"2026-10-20T17:30:00Z","v":1212,"vw":9.548182},{"c":9.56,"h":9.57,"l":9.55,"n":40,"o":9.56,"t":"2026-10-20T17:35:00Z","v":7749,"vw":9.560873},{"c":9.555,"h":9.555,"l":9.53,"n":7,"o":9.53,"t":"2026-10-20T17:40:00Z","v":1754,"vw":9.531491},{"c":9.54,"h":9.55,"l":9.54,"n":19,"o":9.545,"t":"2026-10-20T17:45:00Z","v":2774,"vw":9.546817},{"c":9.625,"h":9.625,"l":9.55,"n":21,"o":9.55,"t":"2026-10-20T17:50:00Z","v":5325,"vw":9.577403},{"c":9.585,"h":9.62,"l":9.585,"n":4,"o":9.62,"t":"2026-10-20T17:55:00Z","v":2205,"vw":9.588182},{"c":9.6,"h":9.6,"l":9.58,"n":22,"o":9.59,"t":"2026-10-20T18:00:00Z","v":7326,"vw":9.594604},{"c":9.5919,"h":9.62,"l":9.5919,"n":50,"o":9.6,"t":"2026-10-20T18:05:00Z","v":24558,"vw":9.609925},{"c":9.56,"h":9.5851,"l":9.5298,"n":54,"o":9.5851,"t":"2026-10-20T18:10:00Z","v":14948,"vw":9.54775},{"c":9.58,"h":9.585,"l":9.57,"n":21,"o":9.57,"t":"2026-10-20T18:15:00Z","v":6307,"vw":9.574238},{"c":9.61,"h":9.61,"l":9.59,"n":11,"o":9.605,"t":"2026-10-20T18:20:00Z","v":1497,"vw":9.599393},{"c":9.6,"h":9.61,"l":9.58,"n":18,"o":9.61,"t":"2026-10-20T18:25:00Z","v":5096,"vw":9.597875},{"c":9.525,"h":9.59,"l":9.525,"n":16,"o":9.59,"t":"2026-10-20T18:30:00Z","v":1905,"vw":9.572812},{"c":9.495,"h":9.52,"l":9.44,"n":32,"o":9.52,"t":"2026-10-20T18:35:00Z","v":14695,"vw":9.476934},{"c":9.435,"h":9.51,"l":9.42,"n":39,"o":9.51,"t":"2026-10-20T18:40:00Z","v":51346,"vw":9.471496},{"c":9.475,"h":9.49,"l":9.41,"n":42,"o":9.41,"t":"2026-10-20T18:45:00Z","v":18679,"vw":9.433837},{"c":9.51,"h":9.51,"l":9.46,"n":25,"o":9.47,"t":"2026-10-20T18:50:00Z","v":7274,"vw":9.477628},{"c":9.5399,"h":9.54,"l":9.51,"n":29,"o":9.51,"t":"2026-10-20T18:55:00Z","v":39003,"vw":9.529255},{"c":9.49,"h":9.525,"l":9.485,"n":72,"o":9.52,"t":"2026-10-20T19:00:00Z","v":19144,"vw":9.501139},{"c":9.525,"h":9.53,"l":9.49,"n":53,"o":9.49,"t":"2026-10-20T19:05:00Z","v":15216,"vw":9.512512},{"c":9.49,"h":9.53,"l":9.49,"n":23,"o":9.5098,"t":"2026-10-20T19:10:00Z","v":7100,"vw":9.515068},{"c":9.48,"h":9.5,"l":9.475,"n":20,"o":9.475,"t":"2026-10-20T19:15:00Z","v":8572,"vw":9.485801},{"c":9.47,"h":9.5,"l":9.44,"n":20,"o":9.4813,"t":"2026-10-20T19:20:00Z","v":7875,"vw":9.462763},{"c":9.4599,"h":9.47,"l":9.45,"n":31,"o":9.45,"t":"2026-10-20T19:25:00Z","v":9816,"vw":9.461868},{"c":9.47,"h":9.5,"l":9.46,"n":59,"o":9.46,"t":"2026-10-20T19:30:00Z","v":21285,"vw":9.489465},{"c":9.465,"h":9.49,"l":9.4499,"n":29,"o":9.4699,"t":"2026-10-20T19:35:00Z","v":12465,"vw":9.473138},{"c":9.415,"h":9.46,"l":9.37,"n":75,"o":9.46,"t":"2026-10-20T19:40:00Z","v":46297,"vw":9.429128},{"c":9.46,"h":9.48,"l":9.42,"n":82,"o":9.42,"t":"2026-10-20T19:45:00Z","v":27743,"vw":9.454226},{"c":9.45,"h":9.495,"l":9.44,"n":158,"o":9.48,"t":"2026-10-20T19:50:00Z","v":63082,"vw":9.467358},{"c":9.56,"h":9.56,"l":9.44,"n":148,"o":9.46,"t":"2026-10-20T19:55:00Z","v":58463,"vw":9.490945},{"c":9.36,"h":10.04,"l":9.36,"n":421,"o":9.56,"t":"2026-10-20T20:00:00Z","v":78014,"vw":9.788657},{"c":9.76,"h":9.89,"l":9.28,"n":630,"o":9.3,"t":"2026-10-20T20:05:00Z","v":97315,"vw":9.691723},{"c":10.08,"h":10.12,"l":9.75,"n":712,"o":9.8,"t":"2026-10-20T20:10:00Z","v":142559,"vw":9.940595},{"c":9.99,"h":10.15,"l":9.93,"n":533,"o":10.06,"t":"2026-10-20T20:15:00Z","v":85201,"vw":10.046573},{"c":9.86,"h":10,"l":9.81,"n":335,"o":10,"t":"2026-10-20T20:20:00Z","v":65001,"vw":9.868007},{"c":9.95,"h":9.95,"l":9.79,"n":325,"o":9.85,"t":"2026-10-20T20:25:00Z","v":42397,"vw":9.85691},{"c":9.98,"h":10.03,"l":9.93,"n":143,"o":9.95,"t":"2026-10-20T20:30:00Z","v":29900,"vw":9.985536},{"c":10.05,"h":10.06,"l":9.96,"n":243,"o":10.01,"t":"2026-10-20T20:35:00Z","v":43046,"vw":10.007432},{"c":9.93,"h":10.04,"l":9.93,"n":34,"o":10.04,"t":"2026-10-20T20:40:00Z","v":5404,"vw":9.998518},{"c":10.22,"h":10.35,"l":9.86,"n":163,"o":9.95,"t":"2026-10-20T20:45:00Z","v":25065,"vw":10.125752},{"c":10.3,"h":10.41,"l":10.2711,"n":100,"o":10.32,"t":"2026-10-20T20:50:00Z","v":22941,"vw":10.362826},{"c":10.36,"h":10.44,"l":10.28,"n":45,"o":10.28,"t":"2026-10-20T20:55:00Z","v":17176,"vw":10.364578},{"c":10.41,"h":10.445,"l":10.38,"n":31,"o":10.38,"t":"2026-10-20T21:00:00Z","v":7289,"vw":10.425777},{"c":10.48,"h":10.5,"l":10.3,"n":70,"o":10.438,"t":"2026-10-20T21:05:00Z","v":13290,"vw":10.397673},{"c":10.55,"h":10.627,"l":10.48,"n":38,"o":10.48,"t":"2026-10-20T21:10:00Z","v":5226,"vw":10.556083},{"c":10.5,"h":10.59,"l":10.4733,"n":26,"o":10.59,"t":"2026-10-20T21:15:00Z","v":4553,"vw":10.515403},{"c":10.21,"h":10.51,"l":10.21,"n":24,"o":10.4923,"t":"2026-10-20T21:20:00Z","v":6106,"vw":10.343899},{"c":10.46,"h":10.46,"l":10.21,"n":6,"o":10.21,"t":"2026-10-20T21:25:00Z","v":314,"vw":10.293333},{"c":10.42,"h":10.49,"l":10.2662,"n":8,"o":10.2662,"t":"2026-10-20T21:30:00Z","v":3519,"vw":10.408866},{"c":10.42,"h":10.42,"l":10.41,"n":5,"o":10.41,"t":"2026-10-20T21:35:00Z","v":1955,"vw":10.413873},{"c":10.49,"h":10.49,"l":10.45,"n":14,"o":10.45,"t":"2026-10-20T21:40:00Z","v":2078,"vw":10.481876},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-20T21:45:00Z","v":500,"vw":10.45},{"c":10.501,"h":10.501,"l":10.49,"n":12,"o":10.5,"t":"2026-10-20T21:50:00Z","v":1808,"vw":10.494375},{"c":10.68,"h":10.68,"l":10.6,"n":25,"o":10.6,"t":"2026-10-20T22:00:00Z","v":3627,"vw":10.632632},{"c":10.8577,"h":10.9023,"l":10.74,"n":45,"o":10.74,"t":"2026-10-20T22:05:00Z","v":15432,"vw":10.866843},{"c":10.82,"h":10.89,"l":10.82,"n":18,"o":10.8493,"t":"2026-10-20T22:10:00Z","v":13320,"vw":10.84649},{"c":10.83,"h":10.83,"l":10.78,"n":17,"o":10.78,"t":"2026-10-20T22:15:00Z","v":2765,"vw":10.803852},{"c":10.85,"h":10.87,"l":10.82,"n":44,"o":10.82,"t":"2026-10-20T22:20:00Z","v":6603,"vw":10.851111},{"c":10.87,"h":10.9,"l":10.87,"n":50,"o":10.87,"t":"2026-10-20T22:25:00Z","v":4985,"vw":10.883252},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-20T22:30:00Z","v":100,"vw":10.89},{"c":11.06,"h":11.09,"l":10.92,"n":65,"o":10.92,"t":"2026-10-20T22:35:00Z","v":5249,"vw":10.990795},{"c":11.04,"h":11.06,"l":11.02,"n":12,"o":11.03,"t":"2026-10-20T22:40:00Z","v":1209,"vw":11.039861},{"c":11.02,"h":11.02,"l":10.98,"n":12,"o":10.99,"t":"2026-10-20T22:45:00Z","v":4434,"vw":11.017074},{"c":11.12,"h":11.12,"l":11.05,"n":93,"o":11.05,"t":"2026-10-20T22:50:00Z","v":12827,"vw":11.110586},{"c":11.17,"h":11.1994,"l":11.12,"n":30,"o":11.12,"t":"2026-10-20T22:55:00Z","v":5678,"vw":11.153893},{"c":11.13,"h":11.18,"l":11.12,"n":76,"o":11.16,"t":"2026-10-20T23:00:00Z","v":42048,"vw":11.147616},{"c":11.04,"h":11.15,"l":11.03,"n":106,"o":11.13,"t":"2026-10-20T23:05:00Z","v":17568,"vw":11.125519},{"c":10.92,"h":11.03,"l":10.88,"n":64,"o":11.02,"t":"2026-10-20T23:10:00Z","v":20851,"vw":10.964746},{"c":10.8814,"h":10.98,"l":10.8814,"n":42,"o":10.92,"t":"2026-10-20T23:15:00Z","v":9748,"vw":10.939476},{"c":10.89,"h":10.9,"l":10.86,"n":33,"o":10.88,"t":"2026-10-20T23:20:00Z","v":9624,"vw":10.876051},{"c":10.87,"h":10.89,"l":10.8569,"n":23,"o":10.88,"t":"2026-10-20T23:25:00Z","v":8552,"vw":10.878207},{"c":10.93,"h":10.93,"l":10.8604,"n":24,"o":10.8604,"t":"2026-10-20T23:30:00Z","v":7352,"vw":10.915133},{"c":10.96,"h":11,"l":10.9301,"n":19,"o":10.9398,"t":"2026-10-20T23:35:00Z","v":3772,"vw":10.961472},{"c":11.01,"h":11.02,"l":10.99,"n":19,"o":11.02,"t":"2026-10-20T23:40:00Z","v":5352,"vw":11.006503},{"c":11.05,"h":11.06,"l":11,"n":26,"o":11,"t":"2026-10-20T23:45:00Z","v":11201,"vw":11.04153},{"c":11.09,"h":11.1,"l":11.0601,"n":18,"o":11.0601,"t":"2026-10-20T23:50:00Z","v":6802,"vw":11.084913},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-10-20T23:55:00Z","v":308,"vw":11.07},{"c":11.31,"h":11.4,"l":11.17,"n":163,"o":11.28,"t":"2026-10-21T08:00:00Z","v":41389,"vw":11.322619},{"c":11.22,"h":11.37,"l":11.19,"n":77,"o":11.29,"t":"2026-10-21T08:05:00Z","v":19553,"vw":11.255016},{"c":11.28,"h":11.29,"l":11.27,"n":30,"o":11.28,"t":"2026-10-21T08:10:00Z","v":6797,"vw":11.282715},{"c":11.3,"h":11.3,"l":11.27,"n":9,"o":11.27,"t":"2026-10-21T08:15:00Z","v":2144,"vw":11.283976},{"c":11.52,"h":11.52,"l":11.33,"n":67,"o":11.34,"t":"2026-10-21T08:20:00Z","v":14684,"vw":11.443073},{"c":11.54,"h":11.57,"l":11.49,"n":130,"o":11.52,"t":"2026-10-21T08:25:00Z","v":29369,"vw":11.52983},{"c":11.5,"h":11.6,"l":11.5,"n":115,"o":11.55,"t":"2026-10-21T08:30:00Z","v":30649,"vw":11.567554},{"c":11.54,"h":11.57,"l":11.49,"n":38,"o":11.5,"t":"2026-10-21T08:35:00Z","v":8114,"vw":11.518607},{"c":11.63,"h":11.65,"l":11.54,"n":61,"o":11.54,"t":"2026-10-21T08:40:00Z","v":18404,"vw":11.606361},{"c":11.58,"h":11.63,"l":11.52,"n":66,"o":11.63,"t":"2026-10-21T08:45:00Z","v":19474,"vw":11.575},{"c":11.51,"h":11.58,"l":11.48,"n":130,"o":11.58,"t":"2026-10-21T08:50:00Z","v":35417,"vw":11.504812},{"c":11.49,"h":11.52,"l":11.48,"n":22,"o":11.52,"t":"2026-10-21T08:55:00Z","v":4552,"vw":11.494945},{"c":11.46,"h":11.49,"l":11.43,"n":56,"o":11.47,"t":"2026-10-21T09:00:00Z","v":14176,"vw":11.453563},{"c":11.41,"h":11.47,"l":11.41,"n":31,"o":11.46,"t":"2026-10-21T09:05:00Z","v":9882,"vw":11.437012},{"c":11.44,"h":11.45,"l":11.41,"n":11,"o":11.41,"t":"2026-10-21T09:10:00Z","v":2875,"vw":11.423572},{"c":11.41,"h":11.46,"l":11.41,"n":48,"o":11.43,"t":"2026-10-21T09:15:00Z","v":7987,"vw":11.426426},{"c":11.37,"h":11.38,"l":11.37,"n":7,"o":11.38,"t":"2026-10-21T09:20:00Z","v":1573,"vw":11.378089},{"c":11.32,"h":11.37,"l":11.32,"n":43,"o":11.37,"t":"2026-10-21T09:25:00Z","v":10818,"vw":11.360676},{"c":11.39,"h":11.39,"l":11.32,"n":40,"o":11.32,"t":"2026-10-21T09:30:00Z","v":16610,"vw":11.366309},{"c":11.39,"h":11.39,"l":11.39,"n":2,"o":11.39,"t":"2026-10-21T09:35:00Z","v":350,"vw":11.39},{"c":11.34,"h":11.369,"l":11.31,"n":10,"o":11.369,"t":"2026-10-21T09:40:00Z","v":2390,"vw":11.337882},{"c":11.29,"h":11.33,"l":11.29,"n":36,"o":11.33,"t":"2026-10-21T09:45:00Z","v":8949,"vw":11.308612},{"c":11.255,"h":11.3,"l":11.255,"n":22,"o":11.29,"t":"2026-10-21T09:50:00Z","v":4600,"vw":11.282174},{"c":11.23,"h":11.26,"l":11.22,"n":12,"o":11.26,"t":"2026-10-21T09:55:00Z","v":3463,"vw":11.232449},{"c":11.18,"h":11.25,"l":11.18,"n":16,"o":11.24,"t":"2026-10-21T10:00:00Z","v":4212,"vw":11.222179},{"c":11.23,"h":11.23,"l":11.17,"n":22,"o":11.17,"t":"2026-10-21T10:05:00Z","v":6103,"vw":11.202705},{"c":11.06,"h":11.2,"l":11.06,"n":62,"o":11.2,"t":"2026-10-21T10:10:00Z","v":22166,"vw":11.128794},{"c":11.1,"h":11.1,"l":11.02,"n":63,"o":11.06,"t":"2026-10-21T10:15:00Z","v":20701,"vw":11.075598},{"c":11.13,"h":11.14,"l":11.11,"n":30,"o":11.11,"t":"2026-10-21T10:20:00Z","v":9011,"vw":11.127636},{"c":11.08,"h":11.13,"l":11.04,"n":12,"o":11.13,"t":"2026-10-21T10:25:00Z","v":2290,"vw":11.084932},{"c":11.13,"h":11.13,"l":11.08,"n":40,"o":11.08,"t":"2026-10-21T10:30:00Z","v":7868,"vw":11.093613},{"c":11.09,"h":11.105,"l":11.05,"n":26,"o":11.1,"t":"2026-10-21T10:35:00Z","v":4663,"vw":11.077055},{"c":11.17,"h":11.17,"l":11.11,"n":17,"o":11.11,"t":"2026-10-21T10:40:00Z","v":4440,"vw":11.152996},{"c":11.19,"h":11.19,"l":11.09,"n":34,"o":11.15,"t":"2026-10-21T10:45:00Z","v":7607,"vw":11.138859},{"c":11.19,"h":11.2,"l":11.15,"n":11,"o":11.19,"t":"2026-10-21T10:50:00Z","v":3175,"vw":11.184921},{"c":11.1219,"h":11.18,"l":11.1219,"n":24,"o":11.18,"t":"2026-10-21T10:55:00Z","v":7563,"vw":11.174321},{"c":11.21,"h":11.21,"l":11.1,"n":105,"o":11.17,"t":"2026-10-21T11:00:00Z","v":28428,"vw":11.155119},{"c":11.14,"h":11.27,"l":11.14,"n":36,"o":11.23,"t":"2026-10-21T11:05:00Z","v":11849,"vw":11.26131},{"c":11.05,"h":11.17,"l":11.05,"n":29,"o":11.1496,"t":"2026-10-21T11:10:00Z","v":7479,"vw":11.118613},{"c":11.029,"h":11.029,"l":10.93,"n":25,"o":11,"t":"2026-10-21T11:15:00Z","v":4593,"vw":10.973902},{"c":10.93,"h":10.99,"l":10.879,"n":47,"o":10.99,"t":"2026-10-21T11:20:00Z","v":15027,"vw":10.923162},{"c":10.97,"h":10.99,"l":10.93,"n":11,"o":10.93,"t":"2026-10-21T11:25:00Z","v":2017,"vw":10.95825},{"c":10.9602,"h":11,"l":10.9602,"n":26,"o":10.99,"t":"2026-10-21T11:30:00Z","v":5695,"vw":10.982682},{"c":10.94,"h":10.99,"l":10.88,"n":29,"o":10.96,"t":"2026-10-21T11:35:00Z","v":16366,"vw":10.922613},{"c":10.91,"h":10.91,"l":10.91,"n":2,"o":10.91,"t":"2026-10-21T11:40:00Z","v":1335,"vw":10.91},{"c":10.9566,"h":10.9566,"l":10.92,"n":16,"o":10.95,"t":"2026-10-21T11:45:00Z","v":3203,"vw":10.935796},{"c":10.99,"h":11,"l":10.92,"n":55,"o":10.92,"t":"2026-10-21T11:50:00Z","v":44791,"vw":10.93952},{"c":11.06,"h":11.06,"l":11.02,"n":27,"o":11.04,"t":"2026-10-21T11:55:00Z","v":6244,"vw":11.044644},{"c":11.09,"h":11.12,"l":11.05,"n":59,"o":11.085,"t":"2026-10-21T12:00:00Z","v":12592,"vw":11.086539},{"c":11.14,"h":11.1599,"l":11.13,"n":38,"o":11.14,"t":"2026-10-21T12:05:00Z","v":7780,"vw":11.138877},{"c":11.05,"h":11.14,"l":11.05,"n":46,"o":11.1396,"t":"2026-10-21T12:10:00Z","v":6274,"vw":11.092337},{"c":11.08,"h":11.08,"l":11.05,"n":8,"o":11.05,"t":"2026-10-21T12:15:00Z","v":989,"vw":11.064054},{"c":11.13,"h":11.14,"l":11.09,"n":35,"o":11.11,"t":"2026-10-21T12:20:00Z","v":9345,"vw":11.107971},{"c":11.17,"h":11.17,"l":11.15,"n":20,"o":11.1654,"t":"2026-10-21T12:25:00Z","v":1836,"vw":11.160036},{"c":11.2796,"h":11.3,"l":11.12,"n":119,"o":11.12,"t":"2026-10-21T12:30:00Z","v":26256,"vw":11.237662},{"c":11.27,"h":11.3782,"l":11.27,"n":80,"o":11.2804,"t":"2026-10-21T12:35:00Z","v":34159,"vw":11.325283},{"c":11.1492,"h":11.29,"l":11.13,"n":66,"o":11.29,"t":"2026-10-21T12:40:00Z","v":14751,"vw":11.233478},{"c":11.17,"h":11.1731,"l":11.14,"n":43,"o":11.1497,"t":"2026-10-21T12:45:00Z","v":9007,"vw":11.155758},{"c":11.0796,"h":11.16,"l":11.04,"n":55,"o":11.16,"t":"2026-10-21T12:50:00Z","v":10661,"vw":11.102789},{"c":11.08,"h":11.08,"l":11.03,"n":35,"o":11.0376,"t":"2026-10-21T12:55:00Z","v":4321,"vw":11.053019},{"c":11.19,"h":11.19,"l":11,"n":49,"o":11.04,"t":"2026-10-21T13:00:00Z","v":10527,"vw":11.099418},{"c":11.08,"h":11.1896,"l":11.08,"n":40,"o":11.1896,"t":"2026-10-21T13:05:00Z","v":19499,"vw":11.096879},{"c":11.08,"h":11.13,"l":11.08,"n":65,"o":11.13,"t":"2026-10-21T13:10:00Z","v":16465,"vw":11.101911},{"c":11.1096,"h":11.14,"l":11.07,"n":30,"o":11.12,"t":"2026-10-21T13:15:00Z","v":7752,"vw":11.102626},{"c":11.18,"h":11.2303,"l":11.11,"n":60,"o":11.13,"t":"2026-10-21T13:20:00Z","v":22166,"vw":11.190973},{"c":11.23,"h":11.34,"l":11.15,"n":125,"o":11.2,"t":"2026-10-21T13:25:00Z","v":41130,"vw":11.310494},{"c":11.37,"h":11.4601,"l":10.99,"n":1076,"o":11.23,"t":"2026-10-21T13:30:00Z","v":249387,"vw":11.288417},{"c":11.17,"h":11.37,"l":10.96,"n":1541,"o":11.37,"t":"2026-10-21T13:35:00Z","v":265148,"vw":11.122438},{"c":11.07,"h":11.17,"l":10.91,"n":1377,"o":11.17,"t":"2026-10-21T13:40:00Z","v":321118,"vw":11.029348},{"c":11.565,"h":11.605,"l":11.005,"n":859,"o":11.05,"t":"2026-10-21T13:45:00Z","v":196011,"vw":11.367902},{"c":11.48,"h":11.62,"l":11.449,"n":962,"o":11.575,"t":"2026-10-21T13:50:00Z","v":247175,"vw":11.515898},{"c":11.74,"h":11.75,"l":11.465,"n":602,"o":11.485,"t":"2026-10-21T13:55:00Z","v":156358,"vw":11.606265},{"c":11.82,"h":11.93,"l":11.69,"n":956,"o":11.74,"t":"2026-10-21T14:00:00Z","v":290296,"vw":11.790245},{"c":11.83,"h":11.9,"l":11.71,"n":628,"o":11.82,"t":"2026-10-21T14:05:00Z","v":221354,"vw":11.804707},{"c":11.66,"h":11.82,"l":11.605,"n":701,"o":11.82,"t":"2026-10-21T14:10:00Z","v":191156,"vw":11.72712},{"c":11.5,"h":11.74,"l":11.5,"n":342,"o":11.6503,"t":"2026-10-21T14:15:00Z","v":99165,"vw":11.639061},{"c":11.44,"h":11.535,"l":11.33,"n":352,"o":11.51,"t":"2026-10-21T14:20:00Z","v":98533,"vw":11.436485},{"c":11.41,"h":11.46,"l":11.3251,"n":191,"o":11.44,"t":"2026-10-21T14:25:00Z","v":54347,"vw":11.405514},{"c":11.4,"h":11.485,"l":11.355,"n":228,"o":11.39,"t":"2026-10-21T14:30:00Z","v":59419,"vw":11.420635},{"c":11.2071,"h":11.435,"l":11.2,"n":229,"o":11.42,"t":"2026-10-21T14:35:00Z","v":96544,"vw":11.265432},{"c":11.36,"h":11.41,"l":11.21,"n":421,"o":11.21,"t":"2026-10-21T14:40:00Z","v":146232,"vw":11.312212},{"c":11.3,"h":11.405,"l":11.3,"n":299,"o":11.36,"t":"2026-10-21T14:45:00Z","v":94058,"vw":11.368259},{"c":11.275,"h":11.395,"l":11.25,"n":321,"o":11.325,"t":"2026-10-21T14:50:00Z","v":94148,"vw":11.343402},{"c":11.3,"h":11.31,"l":11.2156,"n":175,"o":11.29,"t":"2026-10-21T14:55:00Z","v":37371,"vw":11.255521},{"c":11.375,"h":11.38,"l":11.298,"n":131,"o":11.305,"t":"2026-10-21T15:00:00Z","v":29313,"vw":11.357248},{"c":11.38,"h":11.43,"l":11.34,"n":89,"o":11.4,"t":"2026-10-21T15:05:00Z","v":17808,"vw":11.3946},{"c":11.45,"h":11.47,"l":11.39,"n":87,"o":11.39,"t":"2026-10-21T15:10:00Z","v":21165,"vw":11.435962},{"c":11.34,"h":11.44,"l":11.295,"n":129,"o":11.44,"t":"2026-10-21T15:15:00Z","v":32338,"vw":11.348927},{"c":11.4,"h":11.455,"l":11.34,"n":89,"o":11.34,"t":"2026-10-21T15:20:00Z","v":22362,"vw":11.406182},{"c":11.44,"h":11.455,"l":11.39,"n":75,"o":11.39,"t":"2026-10-21T15:25:00Z","v":24654,"vw":11.422579},{"c":11.45,"h":11.475,"l":11.435,"n":158,"o":11.44,"t":"2026-10-21T15:30:00Z","v":64721,"vw":11.456386},{"c":11.53,"h":11.61,"l":11.42,"n":208,"o":11.42,"t":"2026-10-21T15:35:00Z","v":63986,"vw":11.5398},{"c":11.62,"h":11.645,"l":11.57,"n":95,"o":11.575,"t":"2026-10-21T15:40:00Z","v":39258,"vw":11.613699},{"c":11.535,"h":11.63,"l":11.53,"n":82,"o":11.63,"t":"2026-10-21T15:45:00Z","v":27131,"vw":11.558352},{"c":11.62,"h":11.63,"l":11.54,"n":98,"o":11.54,"t":"2026-10-21T15:50:00Z","v":50162,"vw":11.574316},{"c":11.54,"h":11.6,"l":11.53,"n":143,"o":11.595,"t":"2026-10-21T15:55:00Z","v":35020,"vw":11.557193},{"c":11.55,"h":11.56,"l":11.48,"n":60,"o":11.54,"t":"2026-10-21T16:00:00Z","v":13862,"vw":11.523564},{"c":11.57,"h":11.57,"l":11.52,"n":86,"o":11.56,"t":"2026-10-21T16:05:00Z","v":29788,"vw":11.559525},{"c":11.51,"h":11.5551,"l":11.46,"n":92,"o":11.55,"t":"2026-10-21T16:10:00Z","v":31764,"vw":11.520532},{"c":11.53,"h":11.55,"l":11.5,"n":94,"o":11.51,"t":"2026-10-21T16:15:00Z","v":24403,"vw":11.51832},{"c":11.56,"h":11.565,"l":11.51,"n":119,"o":11.555,"t":"2026-10-21T16:20:00Z","v":24867,"vw":11.541785},{"c":11.47,"h":11.58,"l":11.415,"n":172,"o":11.55,"t":"2026-10-21T16:25:00Z","v":52703,"vw":11.489978},{"c":11.49,"h":11.4901,"l":11.42,"n":101,"o":11.46,"t":"2026-10-21T16:30:00Z","v":20658,"vw":11.458818},{"c":11.56,"h":11.59,"l":11.485,"n":160,"o":11.5,"t":"2026-10-21T16:35:00Z","v":46817,"vw":11.530969},{"c":11.5,"h":11.58,"l":11.46,"n":103,"o":11.56,"t":"2026-10-21T16:40:00Z","v":26281,"vw":11.532976},{"c":11.43,"h":11.52,"l":11.38,"n":301,"o":11.505,"t":"2026-10-21T16:45:00Z","v":85271,"vw":11.429531},{"c":11.44,"h":11.48,"l":11.42,"n":141,"o":11.42,"t":"2026-10-21T16:50:00Z","v":39425,"vw":11.449409},{"c":11.46,"h":11.48,"l":11.44,"n":46,"o":11.44,"t":"2026-10-21T16:55:00Z","v":7111,"vw":11.461316},{"c":11.435,"h":11.49,"l":11.435,"n":77,"o":11.46,"t":"2026-10-21T17:00:00Z","v":12819,"vw":11.459478},{"c":11.28,"h":11.44,"l":11.26,"n":162,"o":11.44,"t":"2026-10-21T17:05:00Z","v":50276,"vw":11.332029},{"c":11.225,"h":11.28,"l":11.1699,"n":335,"o":11.27,"t":"2026-10-21T17:10:00Z","v":109818,"vw":11.218625},{"c":11.175,"h":11.25,"l":11.175,"n":195,"o":11.23,"t":"2026-10-21T17:15:00Z","v":86742,"vw":11.220393},{"c":11.2,"h":11.205,"l":11.11,"n":268,"o":11.17,"t":"2026-10-21T17:20:00Z","v":85520,"vw":11.150561},{"c":11.17,"h":11.22,"l":11.14,"n":238,"o":11.2,"t":"2026-10-21T17:25:00Z","v":71024,"vw":11.164324},{"c":11.11,"h":11.175,"l":11.055,"n":260,"o":11.165,"t":"2026-10-21T17:30:00Z","v":76250,"vw":11.085955},{"c":10.9998,"h":11.12,"l":10.995,"n":241,"o":11.12,"t":"2026-10-21T17:35:00Z","v":72253,"vw":11.032694},{"c":10.99,"h":11.03,"l":10.96,"n":232,"o":11.01,"t":"2026-10-21T17:40:00Z","v":66678,"vw":10.999307},{"c":10.93,"h":11.005,"l":10.92,"n":59,"o":10.995,"t":"2026-10-21T17:45:00Z","v":24359,"vw":10.945032},{"c":10.95,"h":10.98,"l":10.92,"n":95,"o":10.93,"t":"2026-10-21T17:50:00Z","v":39918,"vw":10.951314},{"c":10.8473,"h":10.94,"l":10.82,"n":186,"o":10.94,"t":"2026-10-21T17:55:00Z","v":48652,"vw":10.869786},{"c":10.9,"h":10.925,"l":10.86,"n":99,"o":10.86,"t":"2026-10-21T18:00:00Z","v":25944,"vw":10.900476},{"c":10.86,"h":10.9,"l":10.835,"n":50,"o":10.89,"t":"2026-10-21T18:05:00Z","v":11510,"vw":10.875869},{"c":10.79,"h":10.845,"l":10.755,"n":87,"o":10.845,"t":"2026-10-21T18:10:00Z","v":26350,"vw":10.803735},{"c":10.835,"h":10.835,"l":10.78,"n":48,"o":10.8,"t":"2026-10-21T18:15:00Z","v":20363,"vw":10.803558},{"c":10.91,"h":10.93,"l":10.85,"n":208,"o":10.85,"t":"2026-10-21T18:20:00Z","v":64677,"vw":10.881085},{"c":10.9,"h":10.935,"l":10.845,"n":74,"o":10.935,"t":"2026-10-21T18:25:00Z","v":17777,"vw":10.876424},{"c":10.94,"h":10.94,"l":10.899,"n":70,"o":10.9,"t":"2026-10-21T18:30:00Z","v":19150,"vw":10.915899},{"c":11.035,"h":11.035,"l":10.9318,"n":99,"o":10.935,"t":"2026-10-21T18:35:00Z","v":32958,"vw":10.983608},{"c":11.03,"h":11.0494,"l":11,"n":65,"o":11.0393,"t":"2026-10-21T18:40:00Z","v":18531,"vw":11.034021},{"c":11.03,"h":11.1,"l":11.025,"n":178,"o":11.0594,"t":"2026-10-21T18:45:00Z","v":66471,"vw":11.067683},{"c":10.99,"h":11,"l":10.91,"n":97,"o":11,"t":"2026-10-21T18:50:00Z","v":30660,"vw":10.967699},{"c":10.94,"h":10.99,"l":10.94,"n":34,"o":10.99,"t":"2026-10-21T18:55:00Z","v":9140,"vw":10.967212},{"c":10.87,"h":10.95,"l":10.86,"n":164,"o":10.94,"t":"2026-10-21T19:00:00Z","v":54293,"vw":10.887082},{"c":10.9,"h":10.9,"l":10.825,"n":90,"o":10.86,"t":"2026-10-21T19:05:00Z","v":21644,"vw":10.85892},{"c":10.915,"h":10.945,"l":10.88,"n":76,"o":10.92,"t":"2026-10-21T19:10:00Z","v":27081,"vw":10.918969},{"c":10.89,"h":10.91,"l":10.88,"n":40,"o":10.91,"t":"2026-10-21T19:15:00Z","v":8237,"vw":10.89572},{"c":10.92,"h":10.95,"l":10.87,"n":64,"o":10.88,"t":"2026-10-21T19:20:00Z","v":17529,"vw":10.90984},{"c":11,"h":11,"l":10.92,"n":71,"o":10.92,"t":"2026-10-21T19:25:00Z","v":23356,"vw":10.940928},{"c":10.9,"h":11,"l":10.9,"n":65,"o":11,"t":"2026-10-21T19:30:00Z","v":15678,"vw":10.952387},{"c":10.96,"h":10.96,"l":10.875,"n":56,"o":10.895,"t":"2026-10-21T19:35:00Z","v":20896,"vw":10.909145},{"c":10.965,"h":10.97,"l":10.91,"n":112,"o":10.96,"t":"2026-10-21T19:40:00Z","v":36590,"vw":10.935438},{"c":11.09,"h":11.1101,"l":10.97,"n":124,"o":10.97,"t":"2026-10-21T19:45:00Z","v":31435,"vw":11.047869},{"c":10.97,"h":11.07,"l":10.925,"n":191,"o":11.07,"t":"2026-10-21T19:50:00Z","v":69803,"vw":10.994451},{"c":11.06,"h":11.13,"l":10.975,"n":401,"o":10.98,"t":"2026-10-21T19:55:00Z","v":158456,"vw":11.04648},{"c":11,"h":11.05,"l":11,"n":13,"o":11.04,"t":"2026-10-21T20:00:00Z","v":6655,"vw":11.038774},{"c":11.01,"h":11.04,"l":11,"n":16,"o":11.04,"t":"2026-10-21T20:05:00Z","v":1146,"vw":11.030488},{"c":10.95,"h":10.95,"l":10.95,"n":9,"o":10.95,"t":"2026-10-21T20:10:00Z","v":292,"vw":10.95},{"c":10.98,"h":10.98,"l":10.95,"n":12,"o":10.95,"t":"2026-10-21T20:15:00Z","v":1228,"vw":10.975868},{"c":11.021,"h":11.0515,"l":11.021,"n":10,"o":11.04,"t":"2026-10-21T20:25:00Z","v":2800,"vw":11.049651},{"c":11.02,"h":11.02,"l":11.02,"n":3,"o":11.02,"t":"2026-10-21T20:30:00Z","v":385,"vw":11.02},{"c":10.92,"h":11.04,"l":10.91,"n":33,"o":11.03,"t":"2026-10-21T20:35:00Z","v":4898,"vw":10.96089},{"c":11.03,"h":11.03,"l":10.92,"n":5,"o":10.92,"t":"2026-10-21T20:40:00Z","v":693,"vw":10.935919},{"c":11.01,"h":11.01,"l":11.0092,"n":2,"o":11.0092,"t":"2026-10-21T20:45:00Z","v":200,"vw":11.0096},{"c":11,"h":11.02,"l":11,"n":5,"o":11.02,"t":"2026-10-21T20:50:00Z","v":448,"vw":11.013876},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-10-21T21:05:00Z","v":100,"vw":11.02},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-21T21:10:00Z","v":100,"vw":11},{"c":11,"h":11,"l":11,"n":5,"o":11,"t":"2026-10-21T21:15:00Z","v":729,"vw":11},{"c":11.01,"h":11.01,"l":11.01,"n":2,"o":11.01,"t":"2026-10-21T21:20:00Z","v":2000,"vw":11.01},{"c":10.89,"h":10.9055,"l":10.89,"n":2,"o":10.9055,"t":"2026-10-21T21:40:00Z","v":900,"vw":10.900333},{"c":10.91,"h":10.91,"l":10.86,"n":12,"o":10.89,"t":"2026-10-21T21:45:00Z","v":2219,"vw":10.898205},{"c":10.92,"h":10.92,"l":10.92,"n":3,"o":10.92,"t":"2026-10-21T21:50:00Z","v":135,"vw":10.92},{"c":10.8789,"h":10.8789,"l":10.8789,"n":2,"o":10.8789,"t":"2026-10-21T21:55:00Z","v":101,"vw":10.8789},{"c":10.84,"h":10.87,"l":10.8,"n":12,"o":10.87,"t":"2026-10-21T22:00:00Z","v":4188,"vw":10.853763},{"c":10.75,"h":10.75,"l":10.75,"n":8,"o":10.75,"t":"2026-10-21T22:15:00Z","v":295,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-21T22:20:00Z","v":120,"vw":10.75},{"c":10.73,"h":10.73,"l":10.73,"n":5,"o":10.73,"t":"2026-10-21T22:25:00Z","v":113,"vw":10.73},{"c":10.76,"h":10.76,"l":10.75,"n":6,"o":10.75,"t":"2026-10-21T22:30:00Z","v":4310,"vw":10.750719},{"c":10.77,"h":10.77,"l":10.77,"n":1,"o":10.77,"t":"2026-10-21T22:35:00Z","v":190,"vw":10.77},{"c":10.7,"h":10.7,"l":10.7,"n":7,"o":10.7,"t":"2026-10-21T22:40:00Z","v":172,"vw":10.7},{"c":10.67,"h":10.7,"l":10.67,"n":6,"o":10.7,"t":"2026-10-21T22:45:00Z","v":875,"vw":10.695714},{"c":10.631,"h":10.64,"l":10.63,"n":10,"o":10.631,"t":"2026-10-21T22:50:00Z","v":4350,"vw":10.635745},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-21T22:55:00Z","v":200,"vw":10.65},{"c":10.63,"h":10.63,"l":10.63,"n":5,"o":10.63,"t":"2026-10-21T23:05:00Z","v":1592,"vw":10.63},{"c":10.642,"h":10.65,"l":10.64,"n":9,"o":10.64,"t":"2026-10-21T23:10:00Z","v":1570,"vw":10.6468},{"c":10.6104,"h":10.6104,"l":10.6104,"n":1,"o":10.6104,"t":"2026-10-21T23:20:00Z","v":299,"vw":10.6104},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-21T23:25:00Z","v":150,"vw":10.62},{"c":10.72,"h":10.72,"l":10.664,"n":11,"o":10.67,"t":"2026-10-21T23:30:00Z","v":2006,"vw":10.67725},{"c":10.71,"h":10.71,"l":10.71,"n":1,"o":10.71,"t":"2026-10-21T23:35:00Z","v":293,"vw":10.71},{"c":10.74,"h":10.74,"l":10.7,"n":7,"o":10.71,"t":"2026-10-21T23:45:00Z","v":1570,"vw":10.715497},{"c":10.71,"h":10.71,"l":10.71,"n":2,"o":10.71,"t":"2026-10-21T23:50:00Z","v":107,"vw":10.71},{"c":10.7,"h":10.71,"l":10.68,"n":10,"o":10.71,"t":"2026-10-21T23:55:00Z","v":1205,"vw":10.7},{"c":10.36,"h":10.69,"l":10.36,"n":34,"o":10.485,"t":"2026-10-22T08:00:00Z","v":7422,"vw":10.523326},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-22T08:05:00Z","v":100,"vw":10.45},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-22T08:10:00Z","v":300,"vw":10.39},{"c":10.4,"h":10.44,"l":10.4,"n":2,"o":10.44,"t":"2026-10-22T08:15:00Z","v":550,"vw":10.421818},{"c":10.4418,"h":10.4418,"l":10.44,"n":3,"o":10.44,"t":"2026-10-22T08:20:00Z","v":700,"vw":10.441029},{"c":10.46,"h":10.4692,"l":10.44,"n":6,"o":10.44,"t":"2026-10-22T08:25:00Z","v":1600,"vw":10.45605},{"c":10.44,"h":10.44,"l":10.44,"n":2,"o":10.44,"t":"2026-10-22T08:30:00Z","v":550,"vw":10.44},{"c":10.5,"h":10.51,"l":10.46,"n":18,"o":10.46,"t":"2026-10-22T08:35:00Z","v":4022,"vw":10.483065},{"c":10.55,"h":10.55,"l":10.53,"n":9,"o":10.53,"t":"2026-10-22T08:45:00Z","v":1851,"vw":10.538916},{"c":10.47,"h":10.51,"l":10.46,"n":10,"o":10.51,"t":"2026-10-22T08:50:00Z","v":4632,"vw":10.46837},{"c":10.52,"h":10.52,"l":10.51,"n":6,"o":10.51,"t":"2026-10-22T08:55:00Z","v":2596,"vw":10.519615},{"c":10.53,"h":10.53,"l":10.51,"n":24,"o":10.51,"t":"2026-10-22T09:00:00Z","v":8727,"vw":10.519088},{"c":10.51,"h":10.52,"l":10.51,"n":8,"o":10.52,"t":"2026-10-22T09:05:00Z","v":2478,"vw":10.519193},{"c":10.53,"h":10.54,"l":10.51,"n":8,"o":10.51,"t":"2026-10-22T09:10:00Z","v":2100,"vw":10.522381},{"c":10.5,"h":10.52,"l":10.5,"n":4,"o":10.52,"t":"2026-10-22T09:20:00Z","v":600,"vw":10.512063},{"c":10.46,"h":10.47,"l":10.46,"n":10,"o":10.47,"t":"2026-10-22T09:30:00Z","v":1523,"vw":10.464458},{"c":10.4,"h":10.44,"l":10.4,"n":2,"o":10.44,"t":"2026-10-22T09:35:00Z","v":500,"vw":10.42},{"c":10.43,"h":10.43,"l":10.4,"n":2,"o":10.4,"t":"2026-10-22T09:45:00Z","v":500,"vw":10.418},{"c":10.46,"h":10.47,"l":10.46,"n":5,"o":10.47,"t":"2026-10-22T09:55:00Z","v":910,"vw":10.465556},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-22T10:00:00Z","v":300,"vw":10.46},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-22T10:05:00Z","v":200,"vw":10.46},{"c":10.51,"h":10.53,"l":10.51,"n":34,"o":10.51,"t":"2026-10-22T10:20:00Z","v":9343,"vw":10.516522},{"c":10.53,"h":10.56,"l":10.52,"n":26,"o":10.52,"t":"2026-10-22T10:25:00Z","v":6140,"vw":10.537404},{"c":10.57,"h":10.57,"l":10.56,"n":2,"o":10.56,"t":"2026-10-22T10:30:00Z","v":300,"vw":10.566667},{"c":10.54,"h":10.57,"l":10.54,"n":7,"o":10.55,"t":"2026-10-22T10:35:00Z","v":998,"vw":10.555556},{"c":10.59,"h":10.62,"l":10.58,"n":20,"o":10.58,"t":"2026-10-22T10:45:00Z","v":5130,"vw":10.607785},{"c":10.62,"h":10.62,"l":10.59,"n":6,"o":10.59,"t":"2026-10-22T10:50:00Z","v":1200,"vw":10.61},{"c":10.64,"h":10.66,"l":10.59,"n":13,"o":10.59,"t":"2026-10-22T10:55:00Z","v":2439,"vw":10.63087},{"c":10.59,"h":10.6535,"l":10.59,"n":56,"o":10.63,"t":"2026-10-22T11:00:00Z","v":25132,"vw":10.633565},{"c":10.5848,"h":10.63,"l":10.58,"n":11,"o":10.63,"t":"2026-10-22T11:05:00Z","v":2874,"vw":10.6},{"c":10.58,"h":10.58,"l":10.54,"n":12,"o":10.55,"t":"2026-10-22T11:15:00Z","v":3622,"vw":10.569272},{"c":10.52,"h":10.54,"l":10.52,"n":2,"o":10.54,"t":"2026-10-22T11:20:00Z","v":1100,"vw":10.525455},{"c":10.47,"h":10.5137,"l":10.47,"n":5,"o":10.5137,"t":"2026-10-22T11:25:00Z","v":5757,"vw":10.508},{"c":10.49,"h":10.5,"l":10.49,"n":19,"o":10.49,"t":"2026-10-22T11:30:00Z","v":3719,"vw":10.491486},{"c":10.49,"h":10.54,"l":10.49,"n":20,"o":10.53,"t":"2026-10-22T11:35:00Z","v":10113,"vw":10.518472},{"c":10.47,"h":10.52,"l":10.47,"n":20,"o":10.5166,"t":"2026-10-22T11:40:00Z","v":8710,"vw":10.488984},{"c":10.44,"h":10.46,"l":10.42,"n":34,"o":10.46,"t":"2026-10-22T11:45:00Z","v":12649,"vw":10.448622},{"c":10.46,"h":10.48,"l":10.44,"n":29,"o":10.44,"t":"2026-10-22T11:50:00Z","v":4390,"vw":10.463642},{"c":10.49,"h":10.4996,"l":10.46,"n":14,"o":10.46,"t":"2026-10-22T11:55:00Z","v":14801,"vw":10.488359},{"c":10.51,"h":10.51,"l":10.5,"n":3,"o":10.5,"t":"2026-10-22T12:00:00Z","v":7550,"vw":10.500199},{"c":10.4,"h":10.49,"l":10.4,"n":20,"o":10.49,"t":"2026-10-22T12:05:00Z","v":6365,"vw":10.469179},{"c":10.37,"h":10.449,"l":10.36,"n":32,"o":10.37,"t":"2026-10-22T12:10:00Z","v":12444,"vw":10.398593},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-22T12:15:00Z","v":203,"vw":10.34},{"c":10.31,"h":10.31,"l":10.3,"n":29,"o":10.31,"t":"2026-10-22T12:20:00Z","v":14426,"vw":10.301807},{"c":10.3031,"h":10.32,"l":10.3031,"n":7,"o":10.31,"t":"2026-10-22T12:25:00Z","v":811,"vw":10.31077},{"c":10.34,"h":10.34,"l":10.34,"n":2,"o":10.34,"t":"2026-10-22T12:30:00Z","v":550,"vw":10.34},{"c":10.41,"h":10.411,"l":10.35,"n":26,"o":10.35,"t":"2026-10-22T12:35:00Z","v":12422,"vw":10.40173},{"c":10.4,"h":10.41,"l":10.39,"n":38,"o":10.41,"t":"2026-10-22T12:40:00Z","v":9491,"vw":10.395287},{"c":10.3746,"h":10.39,"l":10.36,"n":54,"o":10.39,"t":"2026-10-22T12:45:00Z","v":41044,"vw":10.370831},{"c":10.36,"h":10.38,"l":10.36,"n":41,"o":10.38,"t":"2026-10-22T12:50:00Z","v":7952,"vw":10.370764},{"c":10.38,"h":10.41,"l":10.35,"n":59,"o":10.36,"t":"2026-10-22T12:55:00Z","v":16188,"vw":10.381326},{"c":10.3743,"h":10.3743,"l":10.3409,"n":21,"o":10.35,"t":"2026-10-22T13:00:00Z","v":7606,"vw":10.355449},{"c":10.4,"h":10.44,"l":10.37,"n":15,"o":10.37,"t":"2026-10-22T13:05:00Z","v":3185,"vw":10.397974},{"c":10.3801,"h":10.4,"l":10.37,"n":15,"o":10.39,"t":"2026-10-22T13:10:00Z","v":3508,"vw":10.388574},{"c":10.37,"h":10.4,"l":10.34,"n":118,"o":10.38,"t":"2026-10-22T13:15:00Z","v":22603,"vw":10.365177},{"c":10.35,"h":10.38,"l":10.35,"n":64,"o":10.3769,"t":"2026-10-22T13:20:00Z","v":9712,"vw":10.369176},{"c":10.31,"h":10.53,"l":10.14,"n":176,"o":10.33,"t":"2026-10-22T13:25:00Z","v":47604,"vw":10.398288},{"c":10.22,"h":10.33,"l":9.94,"n":693,"o":10.32,"t":"2026-10-22T13:30:00Z","v":112787,"vw":10.14295},{"c":10.21,"h":10.27,"l":10.12,"n":299,"o":10.2,"t":"2026-10-22T13:35:00Z","v":69181,"vw":10.221634},{"c":10.2,"h":10.24,"l":10.16,"n":259,"o":10.2,"t":"2026-10-22T13:40:00Z","v":39918,"vw":10.197545},{"c":10.12,"h":10.2,"l":10.04,"n":389,"o":10.2,"t":"2026-10-22T13:45:00Z","v":88862,"vw":10.106335},{"c":10.04,"h":10.12,"l":10,"n":242,"o":10.12,"t":"2026-10-22T13:50:00Z","v":50682,"vw":10.051448},{"c":10.135,"h":10.17,"l":10.04,"n":140,"o":10.04,"t":"2026-10-22T13:55:00Z","v":35644,"vw":10.116734},{"c":10.07,"h":10.17,"l":10.07,"n":214,"o":10.13,"t":"2026-10-22T14:00:00Z","v":54231,"vw":10.13783},{"c":10,"h":10.07,"l":9.98,"n":178,"o":10.07,"t":"2026-10-22T14:05:00Z","v":48715,"vw":10.009022},{"c":9.94,"h":10.02,"l":9.935,"n":112,"o":10,"t":"2026-10-22T14:10:00Z","v":21760,"vw":9.985677},{"c":9.98,"h":9.9873,"l":9.88,"n":328,"o":9.9394,"t":"2026-10-22T14:15:00Z","v":93984,"vw":9.91561},{"c":9.93,"h":9.96,"l":9.87,"n":99,"o":9.96,"t":"2026-10-22T14:20:00Z","v":24535,"vw":9.917768},{"c":9.9,"h":9.975,"l":9.89,"n":83,"o":9.945,"t":"2026-10-22T14:25:00Z","v":14915,"vw":9.929779},{"c":9.895,"h":9.93,"l":9.87,"n":127,"o":9.92,"t":"2026-10-22T14:30:00Z","v":26651,"vw":9.893047},{"c":9.81,"h":9.9,"l":9.81,"n":97,"o":9.8999,"t":"2026-10-22T14:35:00Z","v":18776,"vw":9.873415},{"c":9.86,"h":9.86,"l":9.8026,"n":33,"o":9.81,"t":"2026-10-22T14:40:00Z","v":8842,"vw":9.848382},{"c":9.815,"h":9.8628,"l":9.7931,"n":74,"o":9.855,"t":"2026-10-22T14:45:00Z","v":19186,"vw":9.815182},{"c":9.77,"h":9.8074,"l":9.75,"n":78,"o":9.79,"t":"2026-10-22T14:50:00Z","v":16146,"vw":9.769345},{"c":9.74,"h":9.77,"l":9.6723,"n":110,"o":9.77,"t":"2026-10-22T14:55:00Z","v":34719,"vw":9.706322},{"c":9.7,"h":9.7684,"l":9.7,"n":69,"o":9.73,"t":"2026-10-22T15:00:00Z","v":11838,"vw":9.730951},{"c":9.585,"h":9.7176,"l":9.585,"n":78,"o":9.7,"t":"2026-10-22T15:05:00Z","v":13951,"vw":9.617304},{"c":9.5213,"h":9.58,"l":9.5213,"n":95,"o":9.57,"t":"2026-10-22T15:10:00Z","v":20207,"vw":9.551647},{"c":9.72,"h":9.73,"l":9.52,"n":76,"o":9.52,"t":"2026-10-22T15:15:00Z","v":12880,"vw":9.662756},{"c":9.815,"h":9.885,"l":9.75,"n":133,"o":9.75,"t":"2026-10-22T15:20:00Z","v":37639,"vw":9.825878},{"c":9.76,"h":9.87,"l":9.76,"n":114,"o":9.8,"t":"2026-10-22T15:25:00Z","v":25446,"vw":9.833004},{"c":9.87,"h":9.9,"l":9.77,"n":84,"o":9.77,"t":"2026-10-22T15:30:00Z","v":24386,"vw":9.875183},{"c":9.82,"h":9.88,"l":9.82,"n":30,"o":9.875,"t":"2026-10-22T15:35:00Z","v":8891,"vw":9.86281},{"c":9.7897,"h":9.79,"l":9.73,"n":74,"o":9.79,"t":"2026-10-22T15:40:00Z","v":16340,"vw":9.768153},{"c":9.7491,"h":9.75,"l":9.7491,"n":6,"o":9.75,"t":"2026-10-22T15:45:00Z","v":429,"vw":9.7497},{"c":9.77,"h":9.8,"l":9.76,"n":31,"o":9.79,"t":"2026-10-22T15:50:00Z","v":8008,"vw":9.776849},{"c":9.81,"h":9.82,"l":9.78,"n":58,"o":9.81,"t":"2026-10-22T15:55:00Z","v":11937,"vw":9.799117},{"c":9.7898,"h":9.84,"l":9.785,"n":25,"o":9.84,"t":"2026-10-22T16:00:00Z","v":3811,"vw":9.802874},{"c":9.795,"h":9.8,"l":9.76,"n":18,"o":9.765,"t":"2026-10-22T16:05:00Z","v":1584,"vw":9.774505},{"c":9.72,"h":9.765,"l":9.72,"n":26,"o":9.751,"t":"2026-10-22T16:10:00Z","v":5717,"vw":9.750167},{"c":9.73,"h":9.74,"l":9.7,"n":27,"o":9.74,"t":"2026-10-22T16:15:00Z","v":2491,"vw":9.729119},{"c":9.6277,"h":9.72,"l":9.6277,"n":42,"o":9.72,"t":"2026-10-22T16:20:00Z","v":7065,"vw":9.685202},{"c":9.6598,"h":9.6598,"l":9.63,"n":26,"o":9.64,"t":"2026-10-22T16:25:00Z","v":2054,"vw":9.637093},{"c":9.6375,"h":9.64,"l":9.63,"n":12,"o":9.6375,"t":"2026-10-22T16:30:00Z","v":1727,"vw":9.633542},{"c":9.627,"h":9.66,"l":9.6118,"n":28,"o":9.6118,"t":"2026-10-22T16:35:00Z","v":4136,"vw":9.648346},{"c":9.6,"h":9.6375,"l":9.6,"n":31,"o":9.62,"t":"2026-10-22T16:40:00Z","v":2425,"vw":9.620979},{"c":9.49,"h":9.575,"l":9.49,"n":93,"o":9.57,"t":"2026-10-22T16:45:00Z","v":15016,"vw":9.534165},{"c":9.48,"h":9.505,"l":9.45,"n":98,"o":9.5003,"t":"2026-10-22T16:50:00Z","v":22046,"vw":9.4795},{"c":9.56,"h":9.58,"l":9.5,"n":40,"o":9.5,"t":"2026-10-22T16:55:00Z","v":27269,"vw":9.524104},{"c":9.48,"h":9.56,"l":9.48,"n":38,"o":9.56,"t":"2026-10-22T17:00:00Z","v":4382,"vw":9.519409},{"c":9.471,"h":9.4824,"l":9.471,"n":15,"o":9.48,"t":"2026-10-22T17:05:00Z","v":5914,"vw":9.477502},{"c":9.42,"h":9.46,"l":9.415,"n":63,"o":9.46,"t":"2026-10-22T17:10:00Z","v":8746,"vw":9.450071},{"c":9.44,"h":9.46,"l":9.41,"n":44,"o":9.43,"t":"2026-10-22T17:15:00Z","v":8720,"vw":9.440247},{"c":9.415,"h":9.44,"l":9.415,"n":5,"o":9.44,"t":"2026-10-22T17:20:00Z","v":632,"vw":9.419167},{"c":9.4,"h":9.44,"l":9.38,"n":52,"o":9.425,"t":"2026-10-22T17:25:00Z","v":17390,"vw":9.402718},{"c":9.3313,"h":9.39,"l":9.33,"n":49,"o":9.38,"t":"2026-10-22T17:30:00Z","v":10821,"vw":9.380268},{"c":9.34,"h":9.34,"l":9.29,"n":35,"o":9.32,"t":"2026-10-22T17:35:00Z","v":5144,"vw":9.302886},{"c":9.31,"h":9.3299,"l":9.295,"n":42,"o":9.325,"t":"2026-10-22T17:40:00Z","v":7779,"vw":9.320105},{"c":9.267,"h":9.34,"l":9.25,"n":59,"o":9.325,"t":"2026-10-22T17:45:00Z","v":8513,"vw":9.271695},{"c":9.21,"h":9.27,"l":9.21,"n":27,"o":9.25,"t":"2026-10-22T17:50:00Z","v":9846,"vw":9.246028},{"c":9.145,"h":9.22,"l":9.1201,"n":85,"o":9.215,"t":"2026-10-22T17:55:00Z","v":30730,"vw":9.162994},{"c":9.135,"h":9.14,"l":9.1,"n":50,"o":9.135,"t":"2026-10-22T18:00:00Z","v":9144,"vw":9.117114},{"c":9.13,"h":9.14,"l":9.11,"n":36,"o":9.12,"t":"2026-10-22T18:05:00Z","v":8037,"vw":9.119619},{"c":9.17,"h":9.2,"l":9.13,"n":77,"o":9.15,"t":"2026-10-22T18:10:00Z","v":26586,"vw":9.16744},{"c":9.1996,"h":9.21,"l":9.1599,"n":33,"o":9.16,"t":"2026-10-22T18:15:00Z","v":7722,"vw":9.188443},{"c":9.145,"h":9.2,"l":9.145,"n":37,"o":9.1973,"t":"2026-10-22T18:20:00Z","v":7319,"vw":9.177061},{"c":9.0901,"h":9.13,"l":9.075,"n":131,"o":9.1227,"t":"2026-10-22T18:25:00Z","v":116309,"vw":9.099882},{"c":9.08,"h":9.0873,"l":9.07,"n":29,"o":9.07,"t":"2026-10-22T18:30:00Z","v":7117,"vw":9.077007},{"c":9.0101,"h":9.07,"l":9,"n":88,"o":9.07,"t":"2026-10-22T18:35:00Z","v":22283,"vw":9.028158},{"c":9.065,"h":9.065,"l":9,"n":63,"o":9.01,"t":"2026-10-22T18:40:00Z","v":12007,"vw":9.031059},{"c":9.06,"h":9.06,"l":9.03,"n":27,"o":9.05,"t":"2026-10-22T18:45:00Z","v":6606,"vw":9.042834},{"c":9.055,"h":9.08,"l":9.031,"n":17,"o":9.031,"t":"2026-10-22T18:50:00Z","v":1556,"vw":9.057233},{"c":9.0999,"h":9.14,"l":9.08,"n":24,"o":9.08,"t":"2026-10-22T18:55:00Z","v":7297,"vw":9.130095},{"c":9.0799,"h":9.1,"l":9.055,"n":35,"o":9.0999,"t":"2026-10-22T19:00:00Z","v":9465,"vw":9.078601},{"c":9.06,"h":9.0974,"l":9.04,"n":47,"o":9.07,"t":"2026-10-22T19:05:00Z","v":17010,"vw":9.065528},{"c":9.0499,"h":9.095,"l":9.035,"n":34,"o":9.035,"t":"2026-10-22T19:10:00Z","v":5732,"vw":9.058061},{"c":9.03,"h":9.04,"l":9.005,"n":47,"o":9.025,"t":"2026-10-22T19:15:00Z","v":9574,"vw":9.02823},{"c":9.0471,"h":9.05,"l":9.0075,"n":49,"o":9.02,"t":"2026-10-22T19:20:00Z","v":14485,"vw":9.024295},{"c":9.12,"h":9.12,"l":9.045,"n":69,"o":9.0501,"t":"2026-10-22T19:25:00Z","v":41137,"vw":9.069882},{"c":9.1299,"h":9.1695,"l":9.1201,"n":44,"o":9.125,"t":"2026-10-22T19:30:00Z","v":18900,"vw":9.140087},{"c":9.1,"h":9.15,"l":9.0999,"n":52,"o":9.15,"t":"2026-10-22T19:35:00Z","v":23886,"vw":9.137196},{"c":9.115,"h":9.115,"l":9.07,"n":38,"o":9.0827,"t":"2026-10-22T19:40:00Z","v":7593,"vw":9.083049},{"c":9.05,"h":9.15,"l":9.01,"n":240,"o":9.13,"t":"2026-10-22T19:45:00Z","v":71176,"vw":9.070854},{"c":9.08,"h":9.09,"l":8.905,"n":469,"o":9.04,"t":"2026-10-22T19:50:00Z","v":84322,"vw":8.992726},{"c":9.055,"h":9.139,"l":8.89,"n":434,"o":9.08,"t":"2026-10-22T19:55:00Z","v":86131,"vw":9.012004},{"c":8.97,"h":9.055,"l":8.965,"n":89,"o":9.05,"t":"2026-10-22T20:00:00Z","v":11091,"vw":9.016396},{"c":8.97,"h":9.0091,"l":8.933,"n":18,"o":8.96,"t":"2026-10-22T20:05:00Z","v":4713,"vw":8.9821},{"c":8.99,"h":8.99,"l":8.96,"n":35,"o":8.96,"t":"2026-10-22T20:10:00Z","v":28076,"vw":8.972987},{"c":8.99,"h":8.9903,"l":8.9896,"n":47,"o":8.99,"t":"2026-10-22T20:15:00Z","v":3909,"vw":8.989989},{"c":8.99,"h":9.01,"l":8.99,"n":15,"o":8.9912,"t":"2026-10-22T20:20:00Z","v":2086,"vw":8.994246},{"c":9.0197,"h":9.0197,"l":8.94,"n":26,"o":8.94,"t":"2026-10-22T20:25:00Z","v":3981,"vw":8.946522},{"c":9,"h":9.01,"l":9,"n":9,"o":9.0077,"t":"2026-10-22T20:30:00Z","v":2483,"vw":9.008495},{"c":9.09,"h":9.09,"l":9.02,"n":16,"o":9.02,"t":"2026-10-22T20:35:00Z","v":1563,"vw":9.046051},{"c":9.11,"h":9.11,"l":9.0897,"n":16,"o":9.09,"t":"2026-10-22T20:40:00Z","v":2479,"vw":9.100243},{"c":9.08,"h":9.11,"l":9.08,"n":13,"o":9.1,"t":"2026-10-22T20:45:00Z","v":7117,"vw":9.103465},{"c":9.1,"h":9.1,"l":9.05,"n":5,"o":9.05,"t":"2026-10-22T20:50:00Z","v":886,"vw":9.081133},{"c":9.12,"h":9.12,"l":9.1096,"n":6,"o":9.1096,"t":"2026-10-22T20:55:00Z","v":3800,"vw":9.119374},{"c":9.13,"h":9.13,"l":9.12,"n":5,"o":9.12,"t":"2026-10-22T21:00:00Z","v":1205,"vw":9.122433},{"c":9.2319,"h":9.2319,"l":9.1509,"n":10,"o":9.19,"t":"2026-10-22T21:10:00Z","v":3392,"vw":9.200177},{"c":9.31,"h":9.31,"l":9.31,"n":3,"o":9.31,"t":"2026-10-22T21:15:00Z","v":280,"vw":9.31},{"c":9.19,"h":9.24,"l":9.19,"n":10,"o":9.21,"t":"2026-10-22T21:20:00Z","v":1490,"vw":9.207114},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-22T21:25:00Z","v":8000,"vw":9.27},{"c":9.1683,"h":9.1683,"l":9.13,"n":5,"o":9.1301,"t":"2026-10-22T21:35:00Z","v":8003,"vw":9.165911},{"c":9.2335,"h":9.2335,"l":9.2335,"n":3,"o":9.2335,"t":"2026-10-22T21:45:00Z","v":115,"vw":9.2335},{"c":9.18,"h":9.18,"l":9.18,"n":3,"o":9.18,"t":"2026-10-22T21:50:00Z","v":803,"vw":9.18},{"c":9.2,"h":9.2,"l":9.18,"n":5,"o":9.18,"t":"2026-10-22T21:55:00Z","v":355,"vw":9.191354},{"c":9.24,"h":9.24,"l":9.23,"n":11,"o":9.23,"t":"2026-10-22T22:05:00Z","v":1113,"vw":9.235},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T22:10:00Z","v":600,"vw":9.23},{"c":9.24,"h":9.24,"l":9.24,"n":2,"o":9.24,"t":"2026-10-22T22:15:00Z","v":203,"vw":9.24},{"c":9.2992,"h":9.2992,"l":9.24,"n":3,"o":9.24,"t":"2026-10-22T22:20:00Z","v":764,"vw":9.284345},{"c":9.33,"h":9.33,"l":9.29,"n":9,"o":9.29,"t":"2026-10-22T22:25:00Z","v":2012,"vw":9.318235},{"c":9.37,"h":9.37,"l":9.32,"n":4,"o":9.32,"t":"2026-10-22T22:35:00Z","v":702,"vw":9.355694},{"c":9.33,"h":9.3651,"l":9.33,"n":9,"o":9.3651,"t":"2026-10-22T22:40:00Z","v":1890,"vw":9.357546},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T22:45:00Z","v":200,"vw":9.3},{"c":9.3433,"h":9.3433,"l":9.33,"n":2,"o":9.33,"t":"2026-10-22T22:50:00Z","v":664,"vw":9.340015},{"c":9.33,"h":9.34,"l":9.33,"n":5,"o":9.34,"t":"2026-10-22T22:55:00Z","v":1095,"vw":9.335},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T23:05:00Z","v":100,"vw":9.3},{"c":9.28,"h":9.28,"l":9.28,"n":3,"o":9.28,"t":"2026-10-22T23:10:00Z","v":310,"vw":9.28},{"c":9.32,"h":9.32,"l":9.31,"n":2,"o":9.31,"t":"2026-10-22T23:15:00Z","v":680,"vw":9.317353},{"c":9.19,"h":9.19,"l":9.19,"n":2,"o":9.19,"t":"2026-10-22T23:30:00Z","v":453,"vw":9.19},{"c":9.17,"h":9.18,"l":9.17,"n":2,"o":9.18,"t":"2026-10-22T23:35:00Z","v":680,"vw":9.177353},{"c":9.11,"h":9.14,"l":9.11,"n":6,"o":9.14,"t":"2026-10-22T23:40:00Z","v":489,"vw":9.12125},{"c":9.151,"h":9.151,"l":9.151,"n":2,"o":9.151,"t":"2026-10-22T23:45:00Z","v":1700,"vw":9.151},{"c":9.16,"h":9.16,"l":9.15,"n":2,"o":9.15,"t":"2026-10-22T23:50:00Z","v":280,"vw":9.156429},{"c":9.23,"h":9.2699,"l":9.22,"n":5,"o":9.2699,"t":"2026-10-22T23:55:00Z","v":1560,"vw":9.255571}],"history":[{"c":20.18,"h":20.29,"l":20.18,"n":14,"o":20.27,"t":"2024-10-21T04:00:00Z","v":891,"vw":20.28},{"c":20.1898,"h":20.1898,"l":20.1898,"n":7,"o":20.1898,"t":"2024-10-22T04:00:00Z","v":12,"vw":20.1898},{"c":20.1898,"h":20.1898,"l":20.1898,"n":0,"o":20.1898,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":20.21,"h":20.3,"l":20.21,"n":9,"o":20.3,"t":"2024-10-24T04:00:00Z","v":228,"vw":20.3},{"c":20.275,"h":20.4001,"l":20.275,"n":12,"o":20.4,"t":"2024-10-25T04:00:00Z","v":261,"vw":20.40005},{"c":20.1701,"h":20.24,"l":20.13,"n":17,"o":20.24,"t":"2024-10-28T04:00:00Z","v":9211,"vw":20.150921},{"c":20.22,"h":20.22,"l":20.14,"n":7,"o":20.14,"t":"2024-10-29T04:00:00Z","v":236,"vw":20.14005},{"c":20.195,"h":20.195,"l":20.195,"n":2,"o":20.195,"t":"2024-10-30T04:00:00Z","v":2,"vw":20.195},{"c":20.185,"h":20.22,"l":20.15,"n":5,"o":20.22,"t":"2024-10-31T04:00:00Z","v":571,"vw":20.17586},{"c":20.19,"h":20.2001,"l":20.18,"n":20,"o":20.2,"t":"2024-11-01T04:00:00Z","v":2957,"vw":20.195805},{"c":20.4001,"h":20.4001,"l":20.18,"n":11,"o":20.18,"t":"2024-11-04T05:00:00Z","v":1255,"vw":20.18},{"c":20.43,"h":20.43,"l":20.43,"n":1,"o":20.43,"t":"2024-11-05T05:00:00Z","v":1,"vw":20.43},{"c":20.29,"h":20.29,"l":20.29,"n":8,"o":20.29,"t":"2024-11-06T05:00:00Z","v":35,"vw":20.29},{"c":20.33,"h":20.36,"l":20.3,"n":10,"o":20.36,"t":"2024-11-07T05:00:00Z","v":698,"vw":20.325451},{"c":20.31,"h":20.55,"l":20.31,"n":16,"o":20.55,"t":"2024-11-08T05:00:00Z","v":627,"vw":20.466335},{"c":20.265,"h":20.265,"l":20.19,"n":11,"o":20.2483,"t":"2024-11-11T05:00:00Z","v":999,"vw":20.244298},{"c":20.2643,"h":20.2643,"l":20.2643,"n":2,"o":20.2643,"t":"2024-11-12T05:00:00Z","v":9,"vw":20.2643},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2024-11-13T05:00:00Z","v":1,"vw":20.25},{"c":20.3,"h":20.3,"l":20.3,"n":2,"o":20.3,"t":"2024-11-14T05:00:00Z","v":2,"vw":20.3},{"c":20.2409,"h":20.26,"l":20.23,"n":9,"o":20.24,"t":"2024-11-15T05:00:00Z","v":5090,"vw":20.24683},{"c":20.28,"h":20.33,"l":20.28,"n":14,"o":20.31,"t":"2024-11-18T05:00:00Z","v":900,"vw":20.327304},{"c":20.3,"h":20.3,"l":20.3,"n":4,"o":20.3,"t":"2024-11-19T05:00:00Z","v":12,"vw":20.3},{"c":20.295,"h":20.67,"l":20.28,"n":14,"o":20.67,"t":"2024-11-20T05:00:00Z","v":448,"vw":20.420032},{"c":20.2697,"h":20.32,"l":20.2697,"n":17,"o":20.29,"t":"2024-11-21T05:00:00Z","v":359,"vw":20.305},{"c":20.272,"h":20.2899,"l":20.272,"n":3,"o":20.2899,"t":"2024-11-22T05:00:00Z","v":115,"vw":20.2899},{"c":20.295,"h":20.295,"l":20.23,"n":27,"o":20.24,"t":"2024-11-25T05:00:00Z","v":2550,"vw":20.235639},{"c":20.29,"h":20.35,"l":20.29,"n":12,"o":20.34,"t":"2024-11-26T05:00:00Z","v":561,"vw":20.343958},{"c":20.28,"h":20.28,"l":20.28,"n":10,"o":20.28,"t":"2024-11-27T05:00:00Z","v":255,"vw":20.28},{"c":20.2785,"h":20.2785,"l":20.2785,"n":7,"o":20.2785,"t":"2024-11-29T05:00:00Z","v":110,"vw":20.2785},{"c":20.315,"h":20.37,"l":20.315,"n":24,"o":20.36,"t":"2024-12-02T05:00:00Z","v":1237,"vw":20.354547},{"c":20.29,"h":20.29,"l":20.24,"n":17,"o":20.24,"t":"2024-12-03T05:00:00Z","v":821,"vw":20.242624},{"c":20.295,"h":20.3101,"l":20.24,"n":36,"o":20.26,"t":"2024-12-04T05:00:00Z","v":12627,"vw":20.269442},{"c":20.3129,"h":20.37,"l":20.27,"n":49,"o":20.27,"t":"2024-12-05T05:00:00Z","v":3102,"vw":20.350923},{"c":20.3273,"h":20.39,"l":20.26,"n":35,"o":20.3123,"t":"2024-12-06T05:00:00Z","v":4672,"vw":20.317026},{"c":20.35,"h":20.35,"l":20.35,"n":4,"o":20.35,"t":"2024-12-09T05:00:00Z","v":12,"vw":20.35},{"c":20.345,"h":20.345,"l":20.345,"n":3,"o":20.345,"t":"2024-12-10T05:00:00Z","v":59,"vw":20.345},{"c":20.3503,"h":20.3503,"l":20.3,"n":7,"o":20.3,"t":"2024-12-11T05:00:00Z","v":215,"vw":20.3},{"c":20.3598,"h":20.45,"l":20.35,"n":8,"o":20.35,"t":"2024-12-12T05:00:00Z","v":908,"vw":20.415909},{"c":20.3841,"h":20.3841,"l":20.3841,"n":6,"o":20.3841,"t":"2024-12-13T05:00:00Z","v":92,"vw":20.3841},{"c":20.35,"h":20.35,"l":20.28,"n":20,"o":20.31,"t":"2024-12-16T05:00:00Z","v":5541,"vw":20.291337},{"c":20.32,"h":20.32,"l":20.32,"n":6,"o":20.32,"t":"2024-12-17T05:00:00Z","v":37,"vw":20.32},{"c":20.416,"h":20.416,"l":20.416,"n":3,"o":20.416,"t":"2024-12-18T05:00:00Z","v":27,"vw":20.416},{"c":20.395,"h":20.395,"l":20.25,"n":13,"o":20.26,"t":"2024-12-19T05:00:00Z","v":4378,"vw":20.252514},{"c":20.56,"h":20.56,"l":20.45,"n":7,"o":20.45,"t":"2024-12-20T05:00:00Z","v":428,"vw":20.486316},{"c":20.405,"h":20.55,"l":20.405,"n":22,"o":20.55,"t":"2024-12-23T05:00:00Z","v":1105,"vw":20.545},{"c":20.4148,"h":20.4148,"l":20.4148,"n":5,"o":20.4148,"t":"2024-12-24T05:00:00Z","v":8,"vw":20.4148},{"c":20.4,"h":20.549,"l":20.4,"n":13,"o":20.4,"t":"2024-12-26T05:00:00Z","v":2449,"vw":20.456266},{"c":20.085,"h":20.085,"l":19.95,"n":13,"o":19.95,"t":"2024-12-27T05:00:00Z","v":170,"vw":19.95},{"c":20.045,"h":20.15,"l":19.72,"n":8,"o":19.72,"t":"2024-12-30T05:00:00Z","v":616,"vw":19.900077},{"c":20.27,"h":20.27,"l":20.22,"n":10,"o":20.23,"t":"2024-12-31T05:00:00Z","v":1038,"vw":20.260033},{"c":20.3,"h":20.3,"l":20.3,"n":11,"o":20.3,"t":"2025-01-02T05:00:00Z","v":930,"vw":20.3},{"c":20.22,"h":20.27,"l":20.22,"n":13,"o":20.25,"t":"2025-01-03T05:00:00Z","v":398,"vw":20.25678},{"c":20.38,"h":20.545,"l":20.1101,"n":19,"o":20.545,"t":"2025-01-06T05:00:00Z","v":1098,"vw":20.382756},{"c":20.24,"h":20.38,"l":20.1,"n":23,"o":20.3115,"t":"2025-01-07T05:00:00Z","v":6030,"vw":20.124045},{"c":20.275,"h":20.275,"l":20.275,"n":12,"o":20.275,"t":"2025-01-08T05:00:00Z","v":176,"vw":20.275},{"c":20.12,"h":20.43,"l":20.12,"n":8,"o":20.43,"t":"2025-01-10T05:00:00Z","v":957,"vw":20.260782},{"c":20.06,"h":20.06,"l":20,"n":7,"o":20,"t":"2025-01-13T05:00:00Z","v":339,"vw":20.022222},{"c":20.175,"h":20.175,"l":20.175,"n":9,"o":20.175,"t":"2025-01-14T05:00:00Z","v":113,"vw":20.175},{"c":20.183,"h":20.3,"l":20.18,"n":9,"o":20.3,"t":"2025-01-15T05:00:00Z","v":445,"vw":20.257364},{"c":20.1807,"h":20.29,"l":19.7,"n":28,"o":19.7,"t":"2025-01-16T05:00:00Z","v":4496,"vw":19.888309},{"c":20.06,"h":20.21,"l":19.73,"n":12,"o":19.73,"t":"2025-01-17T05:00:00Z","v":1306,"vw":19.843357},{"c":20.06,"h":20.06,"l":20.06,"n":4,"o":20.06,"t":"2025-01-21T05:00:00Z","v":125,"vw":20.06},{"c":20.05,"h":20.05,"l":20.05,"n":6,"o":20.05,"t":"2025-01-22T05:00:00Z","v":129,"vw":20.05},{"c":20.2232,"h":20.38,"l":20.07,"n":46,"o":20.36,"t":"2025-01-23T05:00:00Z","v":4111,"vw":20.340588},{"c":20.38,"h":20.38,"l":20.09,"n":11,"o":20.1,"t":"2025-01-24T05:00:00Z","v":1159,"vw":20.302018},{"c":20.04,"h":20.205,"l":19.81,"n":13,"o":19.81,"t":"2025-01-27T05:00:00Z","v":522,"vw":19.934254},{"c":20.07,"h":20.07,"l":20.07,"n":6,"o":20.07,"t":"2025-01-28T05:00:00Z","v":155,"vw":20.07},{"c":20.09,"h":20.36,"l":20.09,"n":41,"o":20.36,"t":"2025-01-29T05:00:00Z","v":850,"vw":20.27},{"c":20.09,"h":20.09,"l":20.08,"n":41,"o":20.08,"t":"2025-01-30T05:00:00Z","v":1273,"vw":20.085},{"c":20.22,"h":20.22,"l":20.22,"n":5,"o":20.22,"t":"2025-01-31T05:00:00Z","v":61,"vw":20.22},{"c":20.2244,"h":20.2244,"l":20.2244,"n":15,"o":20.2244,"t":"2025-02-03T05:00:00Z","v":165,"vw":20.2244},{"c":20.37,"h":20.37,"l":20.37,"n":14,"o":20.37,"t":"2025-02-04T05:00:00Z","v":346,"vw":20.37},{"c":20.1,"h":20.1,"l":19.81,"n":11,"o":19.81,"t":"2025-02-05T05:00:00Z","v":391,"vw":19.936638},{"c":20.235,"h":20.235,"l":19.77,"n":17,"o":19.77,"t":"2025-02-06T05:00:00Z","v":2840,"vw":19.917992},{"c":20.08,"h":20.14,"l":20.08,"n":10,"o":20.14,"t":"2025-02-07T05:00:00Z","v":1146,"vw":20.119424},{"c":20.18,"h":20.18,"l":19.72,"n":55,"o":19.72,"t":"2025-02-10T05:00:00Z","v":8993,"vw":20.068367},{"c":20.265,"h":20.265,"l":20.265,"n":6,"o":20.265,"t":"2025-02-11T05:00:00Z","v":147,"vw":20.265},{"c":20.2602,"h":20.2602,"l":19.81,"n":7,"o":19.81,"t":"2025-02-12T05:00:00Z","v":3006,"vw":19.81},{"c":20.2008,"h":20.2008,"l":20.13,"n":41,"o":20.16,"t":"2025-02-13T05:00:00Z","v":2687,"vw":20.139312},{"c":20.1683,"h":20.1683,"l":19.85,"n":14,"o":19.85,"t":"2025-02-14T05:00:00Z","v":1824,"vw":20.062492},{"c":20.41,"h":20.41,"l":20.11,"n":90,"o":20.38,"t":"2025-02-18T05:00:00Z","v":5730,"vw":20.25139},{"c":20.255,"h":20.255,"l":20.255,"n":6,"o":20.255,"t":"2025-02-19T05:00:00Z","v":105,"vw":20.255},{"c":20.2713,"h":20.2713,"l":20.2713,"n":8,"o":20.2713,"t":"2025-02-20T05:00:00Z","v":69,"vw":20.2713},{"c":20.39,"h":20.39,"l":20.39,"n":4,"o":20.39,"t":"2025-02-21T05:00:00Z","v":152,"vw":20.39},{"c":20.3034,"h":20.3034,"l":20.3034,"n":5,"o":20.3034,"t":"2025-02-24T05:00:00Z","v":39,"vw":20.3034},{"c":20.3054,"h":20.44,"l":20.3054,"n":8,"o":20.44,"t":"2025-02-25T05:00:00Z","v":1606,"vw":20.44},{"c":20.51,"h":20.53,"l":20.49,"n":24,"o":20.51,"t":"2025-02-26T05:00:00Z","v":1626,"vw":20.508426},{"c":20.245,"h":20.56,"l":20.245,"n":17,"o":20.56,"t":"2025-02-27T05:00:00Z","v":1326,"vw":20.419298},{"c":20.2847,"h":20.91,"l":20.27,"n":17,"o":20.91,"t":"2025-02-28T05:00:00Z","v":1992,"vw":20.312946},{"c":20.33,"h":20.33,"l":20.33,"n":11,"o":20.33,"t":"2025-03-03T05:00:00Z","v":313,"vw":20.33},{"c":20.27,"h":20.58,"l":20.1,"n":57,"o":20.1,"t":"2025-03-04T05:00:00Z","v":31663,"vw":20.285156},{"c":20.328,"h":21.5,"l":19.9529,"n":61,"o":21.5,"t":"2025-03-05T05:00:00Z","v":21501,"vw":20.323491},{"c":20.335,"h":20.92,"l":20.19,"n":19,"o":20.92,"t":"2025-03-06T05:00:00Z","v":1077,"vw":20.36088},{"c":20.3453,"h":20.3453,"l":20.19,"n":8,"o":20.3448,"t":"2025-03-07T05:00:00Z","v":4756,"vw":20.290356},{"c":20.32,"h":20.32,"l":20.32,"n":7,"o":20.32,"t":"2025-03-10T04:00:00Z","v":184,"vw":20.32},{"c":20.305,"h":20.305,"l":20.305,"n":13,"o":20.305,"t":"2025-03-11T04:00:00Z","v":145,"vw":20.305},{"c":20.325,"h":20.325,"l":20.19,"n":12,"o":20.19,"t":"2025-03-12T04:00:00Z","v":179,"vw":20.19},{"c":20.345,"h":20.47,"l":20.3305,"n":10,"o":20.47,"t":"2025-03-13T04:00:00Z","v":329,"vw":20.40025},{"c":20.345,"h":20.345,"l":20.3012,"n":14,"o":20.3012,"t":"2025-03-14T04:00:00Z","v":2025,"vw":20.3012},{"c":20.35,"h":20.35,"l":20.35,"n":15,"o":20.35,"t":"2025-03-17T04:00:00Z","v":136,"vw":20.35},{"c":20.35,"h":20.4899,"l":20.23,"n":11,"o":20.23,"t":"2025-03-18T04:00:00Z","v":475,"vw":20.350337},{"c":20.335,"h":20.3598,"l":20.335,"n":8,"o":20.3598,"t":"2025-03-19T04:00:00Z","v":520,"vw":20.353591},{"c":20.325,"h":20.325,"l":20.325,"n":9,"o":20.325,"t":"2025-03-20T04:00:00Z","v":11,"vw":20.325},{"c":20.3278,"h":20.47,"l":20.3278,"n":9,"o":20.45,"t":"2025-03-21T04:00:00Z","v":521,"vw":20.460769},{"c":20.325,"h":20.325,"l":20.16,"n":309,"o":20.18,"t":"2025-03-24T04:00:00Z","v":85794,"vw":20.277497},{"c":20.5,"h":20.5,"l":20.31,"n":9,"o":20.31,"t":"2025-03-25T04:00:00Z","v":43120,"vw":20.326021},{"c":20.34,"h":20.69,"l":20.34,"n":55,"o":20.69,"t":"2025-03-26T04:00:00Z","v":2580,"vw":20.69},{"c":20.18,"h":20.22,"l":20.18,"n":52,"o":20.22,"t":"2025-03-27T04:00:00Z","v":3322,"vw":20.196667},{"c":20.49,"h":20.49,"l":20.19,"n":37,"o":20.19,"t":"2025-03-28T04:00:00Z","v":9682,"vw":20.20872},{"c":20.345,"h":20.345,"l":20.345,"n":35,"o":20.345,"t":"2025-03-31T04:00:00Z","v":999,"vw":20.345},{"c":20.3455,"h":20.3455,"l":20.3455,"n":11,"o":20.3455,"t":"2025-04-01T04:00:00Z","v":86,"vw":20.3455},{"c":20.345,"h":20.345,"l":20.21,"n":18,"o":20.21,"t":"2025-04-02T04:00:00Z","v":637,"vw":20.21},{"c":20.3552,"h":20.3552,"l":20.23,"n":28,"o":20.23,"t":"2025-04-03T04:00:00Z","v":440,"vw":20.23},{"c":20.3552,"h":20.3552,"l":20.355,"n":27,"o":20.355,"t":"2025-04-04T04:00:00Z","v":575,"vw":20.355},{"c":20.275,"h":20.275,"l":20.275,"n":17,"o":20.275,"t":"2025-04-07T04:00:00Z","v":228,"vw":20.275},{"c":20.95,"h":20.95,"l":16.38,"n":13313,"o":17.6,"t":"2026-06-15T04:00:00Z","v":1394837,"vw":18.413432},{"c":22.95,"h":28.05,"l":21.46,"n":67328,"o":22.61,"t":"2026-06-16T04:00:00Z","v":6123740,"vw":24.7678},{"c":20.68,"h":25.5799,"l":19.53,"n":41800,"o":24.75,"t":"2026-06-17T04:00:00Z","v":4000541,"vw":22.015942},{"c":19.1,"h":20.17,"l":16.37,"n":36995,"o":19.79,"t":"2026-06-18T04:00:00Z","v":3652182,"vw":18.027163},{"c":12.85,"h":17.35,"l":12.72,"n":31865,"o":17.22,"t":"2026-06-22T04:00:00Z","v":3096725,"vw":15.096765},{"c":13.04,"h":14.58,"l":11.57,"n":23798,"o":12.2,"t":"2026-06-23T04:00:00Z","v":3895931,"vw":13.283138},{"c":12.76,"h":13.65,"l":12.178,"n":11533,"o":12.76,"t":"2026-06-24T04:00:00Z","v":1231851,"vw":13.010318},{"c":12.5,"h":13.76,"l":12.04,"n":42198,"o":13.1,"t":"2026-06-25T04:00:00Z","v":2408557,"vw":12.635792},{"c":12.4,"h":13.365,"l":11.76,"n":24559,"o":12.08,"t":"2026-06-26T04:00:00Z","v":1652784,"vw":12.512432},{"c":14.27,"h":14.63,"l":12.28,"n":27993,"o":13.2,"t":"2026-06-29T04:00:00Z","v":1684372,"vw":13.326823},{"c":15.43,"h":15.72,"l":13.85,"n":24523,"o":14.145,"t":"2026-06-30T04:00:00Z","v":1503079,"vw":14.977237},{"c":13.08,"h":15.65,"l":12.82,"n":24244,"o":15.555,"t":"2026-07-01T04:00:00Z","v":2050923,"vw":13.6486},{"c":13.73,"h":13.79,"l":12.76,"n":14884,"o":13.38,"t":"2026-07-02T04:00:00Z","v":1256300,"vw":13.248839},{"c":13.47,"h":14.75,"l":12.5898,"n":28535,"o":14.41,"t":"2026-07-06T04:00:00Z","v":2261553,"vw":13.510931},{"c":11.69,"h":13.28,"l":11.56,"n":21292,"o":13.24,"t":"2026-07-07T04:00:00Z","v":1748597,"vw":12.088371},{"c":11.46,"h":12.16,"l":10.99,"n":20680,"o":12.15,"t":"2026-07-08T04:00:00Z","v":1845679,"vw":11.42391},{"c":12.09,"h":12.245,"l":11.39,"n":11104,"o":11.81,"t":"2026-07-09T04:00:00Z","v":822186,"vw":11.77531},{"c":10.97,"h":11.78,"l":10.94,"n":8510,"o":11.74,"t":"2026-07-10T04:00:00Z","v":890829,"vw":11.381418},{"c":10.01,"h":10.9,"l":9.67,"n":11213,"o":10.81,"t":"2026-07-13T04:00:00Z","v":1352624,"vw":10.030256},{"c":9.595,"h":10.61,"l":9.56,"n":9576,"o":10.23,"t":"2026-07-14T04:00:00Z","v":2065487,"vw":10.126842},{"c":9.47,"h":10.03,"l":9.03,"n":9058,"o":9.79,"t":"2026-07-15T04:00:00Z","v":1282620,"vw":9.569982},{"c":8.86,"h":9.79,"l":8.82,"n":7618,"o":9.39,"t":"2026-07-16T04:00:00Z","v":819992,"vw":9.309427},{"c":7.9,"h":8.745,"l":7.65,"n":15675,"o":8.37,"t":"2026-07-17T04:00:00Z","v":1820189,"vw":8.069712},{"c":7.35,"h":8.09,"l":7.35,"n":6841,"o":8.04,"t":"2026-07-20T04:00:00Z","v":1099009,"vw":7.654056},{"c":7.81,"h":8.585,"l":7.4299,"n":10433,"o":7.64,"t":"2026-07-21T04:00:00Z","v":2004689,"vw":8.126933},{"c":6.78,"h":7.9587,"l":6.7597,"n":8578,"o":7.8,"t":"2026-07-22T04:00:00Z","v":1310234,"vw":7.266168},{"c":7.12,"h":7.13,"l":6.24,"n":13648,"o":6.77,"t":"2026-07-23T04:00:00Z","v":1918821,"vw":6.705672},{"c":6.72,"h":6.9,"l":6.29,"n":11503,"o":6.825,"t":"2026-07-24T04:00:00Z","v":1268507,"vw":6.526343},{"c":6.54,"h":6.67,"l":5.97,"n":9718,"o":6.525,"t":"2026-07-27T04:00:00Z","v":1460584,"vw":6.246273},{"c":6.87,"h":7.05,"l":5.79,"n":13120,"o":6.04,"t":"2026-07-28T04:00:00Z","v":1376743,"vw":6.455497},{"c":6.41,"h":6.99,"l":6.16,"n":12426,"o":6.63,"t":"2026-07-29T04:00:00Z","v":1538255,"vw":6.568535},{"c":6.38,"h":7.12,"l":6.26,"n":13110,"o":6.68,"t":"2026-07-30T04:00:00Z","v":1908026,"vw":6.641293},{"c":5.91,"h":6.51,"l":5.84,"n":13173,"o":6.445,"t":"2026-07-31T04:00:00Z","v":1619672,"vw":5.988992},{"c":6.62,"h":6.6299,"l":5.53,"n":17217,"o":5.7,"t":"2026-08-03T04:00:00Z","v":3748228,"vw":6.152907},{"c":7.91,"h":7.97,"l":6.715,"n":43115,"o":6.9,"t":"2026-08-04T04:00:00Z","v":7133116,"vw":7.388774},{"c":5.67,"h":6.83,"l":5.64,"n":39401,"o":6.2,"t":"2026-08-05T04:00:00Z","v":6448123,"vw":6.218796},{"c":6.36,"h":6.465,"l":5.355,"n":45159,"o":5.56,"t":"2026-08-06T04:00:00Z","v":8459424,"vw":5.936703},{"c":8.39,"h":8.42,"l":6.33,"n":57560,"o":6.37,"t":"2026-08-07T04:00:00Z","v":10539578,"vw":7.579955},{"c":9.11,"h":9.15,"l":8.03,"n":52505,"o":8.61,"t":"2026-08-10T04:00:00Z","v":7305883,"vw":8.458614},{"c":8.39,"h":9.24,"l":8.02,"n":30929,"o":9.07,"t":"2026-08-11T04:00:00Z","v":3421621,"vw":8.432523},{"c":9.99,"h":10.419,"l":8.47,"n":50445,"o":8.61,"t":"2026-08-12T04:00:00Z","v":5288741,"vw":9.488752},{"c":9.32,"h":9.84,"l":9.125,"n":19628,"o":9.66,"t":"2026-08-13T04:00:00Z","v":2274451,"vw":9.468451},{"c":9.12,"h":9.67,"l":8.555,"n":19640,"o":9.55,"t":"2026-08-14T04:00:00Z","v":2288324,"vw":8.924035},{"c":9.95,"h":10.415,"l":9.095,"n":16217,"o":9.15,"t":"2026-08-17T04:00:00Z","v":2620067,"vw":10.054269},{"c":9.54,"h":9.97,"l":9.031,"n":12206,"o":9.21,"t":"2026-08-18T04:00:00Z","v":1776107,"vw":9.425997},{"c":9.07,"h":9.78,"l":8.67,"n":14744,"o":9.78,"t":"2026-08-19T04:00:00Z","v":2381912,"vw":9.043114},{"c":8.31,"h":8.82,"l":7.865,"n":13986,"o":8.77,"t":"2026-08-20T04:00:00Z","v":2636851,"vw":8.18234},{"c":8.69,"h":8.7296,"l":7.98,"n":10372,"o":8.37,"t":"2026-08-21T04:00:00Z","v":2046850,"vw":8.397262},{"c":8.43,"h":8.84,"l":8.19,"n":12927,"o":8.33,"t":"2026-08-24T04:00:00Z","v":1896136,"vw":8.520319},{"c":8.8,"h":9.015,"l":8.57,"n":8339,"o":8.675,"t":"2026-08-25T04:00:00Z","v":1701205,"vw":8.779893},{"c":9,"h":9.06,"l":8.4301,"n":7954,"o":8.66,"t":"2026-08-26T04:00:00Z","v":1286737,"vw":8.722396},{"c":9.16,"h":9.32,"l":8.87,"n":6856,"o":9.07,"t":"2026-08-27T04:00:00Z","v":1076380,"vw":9.06861},{"c":9.24,"h":9.46,"l":8.78,"n":8217,"o":9.01,"t":"2026-08-28T04:00:00Z","v":1512012,"vw":9.173481},{"c":9.51,"h":9.57,"l":9.03,"n":7341,"o":9.06,"t":"2026-08-31T04:00:00Z","v":968227,"vw":9.393156},{"c":9.33,"h":9.71,"l":9.19,"n":8127,"o":9.28,"t":"2026-09-01T04:00:00Z","v":1294758,"vw":9.487827},{"c":9.11,"h":9.43,"l":8.79,"n":5245,"o":9.36,"t":"2026-09-02T04:00:00Z","v":633864,"vw":9.07203},{"c":10.27,"h":10.605,"l":9.17,"n":12563,"o":9.18,"t":"2026-09-03T04:00:00Z","v":2485537,"vw":10.193199},{"c":10.04,"h":10.42,"l":9.9501,"n":7153,"o":10.14,"t":"2026-09-04T04:00:00Z","v":1136151,"vw":10.150069},{"c":10.77,"h":10.95,"l":9.65,"n":8019,"o":10.13,"t":"2026-09-08T04:00:00Z","v":1341133,"vw":10.483218},{"c":9.94,"h":10.7,"l":9.66,"n":11480,"o":10.57,"t":"2026-09-09T04:00:00Z","v":1671237,"vw":10.038149},{"c":10.02,"h":10.885,"l":9.58,"n":13746,"o":9.58,"t":"2026-09-10T04:00:00Z","v":2568846,"vw":10.337393},{"c":10.41,"h":10.49,"l":9.71,"n":6900,"o":10.28,"t":"2026-09-11T04:00:00Z","v":1614588,"vw":10.13},{"c":9.98,"h":10.59,"l":9.79,"n":8727,"o":9.89,"t":"2026-09-14T04:00:00Z","v":1508825,"vw":10.235011},{"c":9.38,"h":10.04,"l":9.275,"n":6247,"o":10.04,"t":"2026-09-15T04:00:00Z","v":1670739,"vw":9.54312},{"c":10.31,"h":10.58,"l":9.47,"n":8302,"o":9.51,"t":"2026-09-16T04:00:00Z","v":2307798,"vw":10.290561},{"c":10.86,"h":11.125,"l":10.555,"n":6954,"o":10.68,"t":"2026-09-17T04:00:00Z","v":1532218,"vw":10.821258},{"c":10.57,"h":11.055,"l":10.16,"n":9055,"o":10.8,"t":"2026-09-18T04:00:00Z","v":2560306,"vw":10.533881},{"c":10.43,"h":11.28,"l":10.39,"n":6871,"o":10.84,"t":"2026-09-21T04:00:00Z","v":1802961,"vw":10.773226},{"c":10.81,"h":10.83,"l":10.24,"n":4485,"o":10.41,"t":"2026-09-22T04:00:00Z","v":1257124,"vw":10.658825},{"c":9.91,"h":10.73,"l":9.855,"n":4210,"o":10.6,"t":"2026-09-23T04:00:00Z","v":1030275,"vw":10.172422},{"c":9.88,"h":10,"l":9.585,"n":6547,"o":9.86,"t":"2026-09-24T04:00:00Z","v":1984533,"vw":9.794639},{"c":9.95,"h":10.07,"l":9.59,"n":4516,"o":9.91,"t":"2026-09-25T04:00:00Z","v":1789274,"vw":9.844041},{"c":9.53,"h":10.22,"l":9.495,"n":11802,"o":9.915,"t":"2026-09-28T04:00:00Z","v":2885585,"vw":9.818145},{"c":10,"h":10.12,"l":9.51,"n":6954,"o":9.7,"t":"2026-09-29T04:00:00Z","v":1809848,"vw":9.919083},{"c":10.2,"h":10.43,"l":9.8,"n":7107,"o":9.94,"t":"2026-09-30T04:00:00Z","v":1823062,"vw":10.21813},{"c":9.83,"h":10.595,"l":9.815,"n":5673,"o":10.15,"t":"2026-10-01T04:00:00Z","v":1314735,"vw":10.163907},{"c":11.27,"h":11.38,"l":10.005,"n":10274,"o":10.015,"t":"2026-10-02T04:00:00Z","v":2433739,"vw":10.962472},{"c":12.99,"h":12.99,"l":11.2221,"n":10345,"o":11.29,"t":"2026-10-05T04:00:00Z","v":2336445,"vw":12.47648},{"c":13.11,"h":13.78,"l":13.025,"n":14070,"o":13.17,"t":"2026-10-06T04:00:00Z","v":3020558,"vw":13.403969},{"c":12.44,"h":12.98,"l":12.1431,"n":9514,"o":12.525,"t":"2026-10-07T04:00:00Z","v":2004649,"vw":12.500136},{"c":11.39,"h":12.41,"l":11.35,"n":7210,"o":12.39,"t":"2026-10-08T04:00:00Z","v":1862898,"vw":11.776335},{"c":11.68,"h":12.18,"l":11.38,"n":8437,"o":12.07,"t":"2026-10-09T04:00:00Z","v":2164695,"vw":11.686608},{"c":11.77,"h":12.3,"l":11.41,"n":9314,"o":11.955,"t":"2026-10-12T04:00:00Z","v":2037762,"vw":11.890059},{"c":10.8,"h":11.57,"l":10.72,"n":8630,"o":11.57,"t":"2026-10-13T04:00:00Z","v":1759152,"vw":10.936128},{"c":10.21,"h":10.605,"l":10.035,"n":7702,"o":10.57,"t":"2026-10-14T04:00:00Z","v":1843214,"vw":10.275244},{"c":9.68,"h":9.75,"l":8.64,"n":11072,"o":9.51,"t":"2026-10-15T04:00:00Z","v":2841528,"vw":9.301089},{"c":9.35,"h":9.57,"l":8.955,"n":6018,"o":9.55,"t":"2026-10-16T04:00:00Z","v":1467485,"vw":9.26702},{"c":9.59,"h":9.98,"l":9.45,"n":9245,"o":9.77,"t":"2026-10-19T04:00:00Z","v":2391445,"vw":9.705472},{"c":9.56,"h":9.66,"l":8.98,"n":9932,"o":9.36,"t":"2026-10-20T04:00:00Z","v":2371454,"vw":9.43894},{"c":11.04,"h":11.93,"l":10.755,"n":22366,"o":11.23,"t":"2026-10-21T04:00:00Z","v":6190400,"vw":11.323348},{"c":9.05,"h":10.33,"l":8.89,"n":9479,"o":10.32,"t":"2026-10-22T04:00:00Z","v":2308082,"vw":9.598794}],"volatilityBars":[{"c":10.46,"h":10.53,"l":10.43,"n":68,"o":10.52,"t":"2026-09-22T08:00:00Z","v":18857,"vw":10.469989},{"c":10.459,"h":10.459,"l":10.459,"n":1,"o":10.459,"t":"2026-09-22T08:15:00Z","v":100,"vw":10.459},{"c":10.51,"h":10.51,"l":10.46,"n":7,"o":10.46,"t":"2026-09-22T08:30:00Z","v":1910,"vw":10.485135},{"c":10.53,"h":10.53,"l":10.5,"n":9,"o":10.5,"t":"2026-09-22T08:45:00Z","v":2822,"vw":10.519756},{"c":10.49,"h":10.54,"l":10.49,"n":5,"o":10.54,"t":"2026-09-22T09:00:00Z","v":1690,"vw":10.500854},{"c":10.51,"h":10.51,"l":10.48,"n":9,"o":10.5,"t":"2026-09-22T09:15:00Z","v":4750,"vw":10.501579},{"c":10.53,"h":10.53,"l":10.5,"n":10,"o":10.5,"t":"2026-09-22T09:45:00Z","v":2135,"vw":10.516585},{"c":10.52,"h":10.52,"l":10.52,"n":4,"o":10.52,"t":"2026-09-22T10:15:00Z","v":1000,"vw":10.52},{"c":10.509,"h":10.509,"l":10.509,"n":1,"o":10.509,"t":"2026-09-22T10:30:00Z","v":290,"vw":10.509},{"c":10.4996,"h":10.53,"l":10.48,"n":20,"o":10.53,"t":"2026-09-22T11:00:00Z","v":5524,"vw":10.490192},{"c":10.48,"h":10.49,"l":10.479,"n":15,"o":10.49,"t":"2026-09-22T11:15:00Z","v":4393,"vw":10.487376},{"c":10.47,"h":10.48,"l":10.46,"n":9,"o":10.48,"t":"2026-09-22T11:30:00Z","v":4065,"vw":10.464321},{"c":10.44,"h":10.4603,"l":10.44,"n":3,"o":10.4603,"t":"2026-09-22T11:45:00Z","v":536,"vw":10.451009},{"c":10.44,"h":10.45,"l":10.41,"n":19,"o":10.44,"t":"2026-09-22T12:00:00Z","v":6400,"vw":10.441194},{"c":10.44,"h":10.46,"l":10.43,"n":7,"o":10.46,"t":"2026-09-22T12:15:00Z","v":2400,"vw":10.444517},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-09-22T12:30:00Z","v":500,"vw":10.46},{"c":10.43,"h":10.44,"l":10.4208,"n":10,"o":10.4208,"t":"2026-09-22T12:45:00Z","v":1915,"vw":10.436926},{"c":10.4215,"h":10.43,"l":10.42,"n":18,"o":10.42,"t":"2026-09-22T13:00:00Z","v":7415,"vw":10.426586},{"c":10.4,"h":10.45,"l":10.4,"n":52,"o":10.43,"t":"2026-09-22T13:15:00Z","v":16653,"vw":10.431894},{"c":10.51,"h":10.6201,"l":10.24,"n":632,"o":10.41,"t":"2026-09-22T13:30:00Z","v":108531,"vw":10.427953},{"c":10.71,"h":10.765,"l":10.5,"n":352,"o":10.512,"t":"2026-09-22T13:45:00Z","v":74422,"vw":10.63102},{"c":10.54,"h":10.76,"l":10.52,"n":221,"o":10.72,"t":"2026-09-22T14:00:00Z","v":54711,"vw":10.621198},{"c":10.66,"h":10.69,"l":10.56,"n":128,"o":10.56,"t":"2026-09-22T14:15:00Z","v":22190,"vw":10.619886},{"c":10.69,"h":10.72,"l":10.63,"n":257,"o":10.68,"t":"2026-09-22T14:30:00Z","v":62509,"vw":10.687002},{"c":10.745,"h":10.83,"l":10.69,"n":179,"o":10.69,"t":"2026-09-22T14:45:00Z","v":60377,"vw":10.76735},{"c":10.68,"h":10.72,"l":10.65,"n":167,"o":10.72,"t":"2026-09-22T15:00:00Z","v":60567,"vw":10.674215},{"c":10.71,"h":10.82,"l":10.66,"n":420,"o":10.6701,"t":"2026-09-22T15:15:00Z","v":126025,"vw":10.739379},{"c":10.615,"h":10.71,"l":10.615,"n":123,"o":10.6901,"t":"2026-09-22T15:30:00Z","v":53664,"vw":10.662473},{"c":10.5599,"h":10.6499,"l":10.54,"n":157,"o":10.6101,"t":"2026-09-22T15:45:00Z","v":79609,"vw":10.60704},{"c":10.58,"h":10.59,"l":10.52,"n":60,"o":10.555,"t":"2026-09-22T16:00:00Z","v":47106,"vw":10.54381},{"c":10.55,"h":10.5962,"l":10.55,"n":40,"o":10.5771,"t":"2026-09-22T16:15:00Z","v":11261,"vw":10.576125},{"c":10.565,"h":10.57,"l":10.555,"n":23,"o":10.555,"t":"2026-09-22T16:30:00Z","v":5610,"vw":10.565439},{"c":10.64,"h":10.665,"l":10.57,"n":37,"o":10.57,"t":"2026-09-22T16:45:00Z","v":44476,"vw":10.637474},{"c":10.69,"h":10.69,"l":10.62,"n":46,"o":10.635,"t":"2026-09-22T17:00:00Z","v":18018,"vw":10.663775},{"c":10.67,"h":10.735,"l":10.665,"n":51,"o":10.7,"t":"2026-09-22T17:15:00Z","v":11659,"vw":10.700314},{"c":10.66,"h":10.68,"l":10.62,"n":50,"o":10.68,"t":"2026-09-22T17:30:00Z","v":16340,"vw":10.652159},{"c":10.68,"h":10.68,"l":10.6396,"n":76,"o":10.665,"t":"2026-09-22T17:45:00Z","v":37106,"vw":10.653852},{"c":10.72,"h":10.72,"l":10.63,"n":49,"o":10.68,"t":"2026-09-22T18:00:00Z","v":10504,"vw":10.669494},{"c":10.72,"h":10.77,"l":10.71,"n":66,"o":10.72,"t":"2026-09-22T18:15:00Z","v":18561,"vw":10.746572},{"c":10.66,"h":10.7125,"l":10.65,"n":48,"o":10.7125,"t":"2026-09-22T18:30:00Z","v":10975,"vw":10.683599},{"c":10.675,"h":10.675,"l":10.64,"n":21,"o":10.65,"t":"2026-09-22T18:45:00Z","v":5252,"vw":10.660893},{"c":10.65,"h":10.65,"l":10.61,"n":58,"o":10.65,"t":"2026-09-22T19:00:00Z","v":8902,"vw":10.624541},{"c":10.6708,"h":10.68,"l":10.65,"n":42,"o":10.66,"t":"2026-09-22T19:15:00Z","v":7380,"vw":10.663531},{"c":10.66,"h":10.67,"l":10.62,"n":110,"o":10.665,"t":"2026-09-22T19:30:00Z","v":20179,"vw":10.650811},{"c":10.8,"h":10.82,"l":10.67,"n":605,"o":10.67,"t":"2026-09-22T19:45:00Z","v":190494,"vw":10.75582},{"c":10.7703,"h":10.81,"l":10.7403,"n":31,"o":10.81,"t":"2026-09-22T20:00:00Z","v":2743,"vw":10.793065},{"c":10.74,"h":10.74,"l":10.74,"n":5,"o":10.74,"t":"2026-09-22T20:15:00Z","v":744,"vw":10.74},{"c":10.7347,"h":10.7347,"l":10.73,"n":3,"o":10.73,"t":"2026-09-22T20:30:00Z","v":370,"vw":10.73127},{"c":10.73,"h":10.73,"l":10.729,"n":5,"o":10.73,"t":"2026-09-22T20:45:00Z","v":550,"vw":10.729811},{"c":10.6921,"h":10.6921,"l":10.6921,"n":1,"o":10.6921,"t":"2026-09-22T21:30:00Z","v":100,"vw":10.6921},{"c":10.7404,"h":10.7404,"l":10.7404,"n":2,"o":10.7404,"t":"2026-09-22T22:15:00Z","v":134,"vw":10.7404},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-09-22T23:30:00Z","v":140,"vw":10.74},{"c":10.75,"h":10.76,"l":10.73,"n":46,"o":10.74,"t":"2026-09-23T08:00:00Z","v":12995,"vw":10.745783},{"c":10.8,"h":10.81,"l":10.8,"n":3,"o":10.81,"t":"2026-09-23T08:15:00Z","v":550,"vw":10.802727},{"c":10.76,"h":10.77,"l":10.76,"n":4,"o":10.77,"t":"2026-09-23T08:30:00Z","v":676,"vw":10.766302},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-09-23T09:45:00Z","v":350,"vw":10.75},{"c":10.76,"h":10.76,"l":10.7591,"n":2,"o":10.7591,"t":"2026-09-23T10:15:00Z","v":400,"vw":10.759775},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-09-23T10:30:00Z","v":100,"vw":10.75},{"c":10.73,"h":10.73,"l":10.73,"n":1,"o":10.73,"t":"2026-09-23T10:45:00Z","v":100,"vw":10.73},{"c":10.7,"h":10.72,"l":10.69,"n":16,"o":10.715,"t":"2026-09-23T11:00:00Z","v":6729,"vw":10.693673},{"c":10.69,"h":10.7,"l":10.69,"n":4,"o":10.7,"t":"2026-09-23T11:15:00Z","v":2070,"vw":10.696377},{"c":10.61,"h":10.631,"l":10.61,"n":16,"o":10.631,"t":"2026-09-23T11:30:00Z","v":2855,"vw":10.614422},{"c":10.64,"h":10.67,"l":10.64,"n":6,"o":10.67,"t":"2026-09-23T12:00:00Z","v":1084,"vw":10.656834},{"c":10.61,"h":10.63,"l":10.61,"n":6,"o":10.63,"t":"2026-09-23T12:15:00Z","v":850,"vw":10.621779},{"c":10.65,"h":10.66,"l":10.64,"n":28,"o":10.645,"t":"2026-09-23T12:30:00Z","v":8377,"vw":10.647315},{"c":10.649,"h":10.649,"l":10.63,"n":3,"o":10.63,"t":"2026-09-23T12:45:00Z","v":600,"vw":10.633167},{"c":10.6285,"h":10.72,"l":10.6,"n":144,"o":10.65,"t":"2026-09-23T13:00:00Z","v":70995,"vw":10.649986},{"c":10.59,"h":10.6796,"l":10.59,"n":27,"o":10.63,"t":"2026-09-23T13:15:00Z","v":13553,"vw":10.632804},{"c":10.66,"h":10.7177,"l":10.48,"n":520,"o":10.6,"t":"2026-09-23T13:30:00Z","v":44242,"vw":10.609509},{"c":10.65,"h":10.71,"l":10.63,"n":126,"o":10.665,"t":"2026-09-23T13:45:00Z","v":15512,"vw":10.687528},{"c":10.575,"h":10.73,"l":10.575,"n":153,"o":10.65,"t":"2026-09-23T14:00:00Z","v":17067,"vw":10.644741},{"c":10.5,"h":10.601,"l":10.435,"n":195,"o":10.59,"t":"2026-09-23T14:15:00Z","v":33698,"vw":10.494457},{"c":10.5232,"h":10.55,"l":10.48,"n":120,"o":10.51,"t":"2026-09-23T14:30:00Z","v":28785,"vw":10.524707},{"c":10.53,"h":10.55,"l":10.5,"n":114,"o":10.55,"t":"2026-09-23T14:45:00Z","v":28715,"vw":10.528294},{"c":10.41,"h":10.515,"l":10.41,"n":92,"o":10.515,"t":"2026-09-23T15:00:00Z","v":29976,"vw":10.432188},{"c":10.445,"h":10.49,"l":10.445,"n":55,"o":10.445,"t":"2026-09-23T15:15:00Z","v":8349,"vw":10.461156},{"c":10.47,"h":10.47,"l":10.43,"n":38,"o":10.455,"t":"2026-09-23T15:30:00Z","v":4465,"vw":10.455002},{"c":10.43,"h":10.47,"l":10.415,"n":33,"o":10.47,"t":"2026-09-23T15:45:00Z","v":4876,"vw":10.434433},{"c":10.4699,"h":10.4699,"l":10.42,"n":34,"o":10.42,"t":"2026-09-23T16:00:00Z","v":11207,"vw":10.453476},{"c":10.4,"h":10.45,"l":10.39,"n":56,"o":10.45,"t":"2026-09-23T16:15:00Z","v":6554,"vw":10.414453},{"c":10.37,"h":10.41,"l":10.37,"n":87,"o":10.4,"t":"2026-09-23T16:30:00Z","v":47373,"vw":10.383905},{"c":10.33,"h":10.38,"l":10.32,"n":68,"o":10.38,"t":"2026-09-23T16:45:00Z","v":21497,"vw":10.332688},{"c":10.23,"h":10.34,"l":10.19,"n":165,"o":10.3301,"t":"2026-09-23T17:00:00Z","v":40273,"vw":10.268453},{"c":10.2,"h":10.285,"l":10.19,"n":78,"o":10.235,"t":"2026-09-23T17:15:00Z","v":21477,"vw":10.240778},{"c":10.19,"h":10.22,"l":10.175,"n":91,"o":10.21,"t":"2026-09-23T17:30:00Z","v":20673,"vw":10.200004},{"c":10.125,"h":10.19,"l":10.12,"n":117,"o":10.185,"t":"2026-09-23T17:45:00Z","v":37624,"vw":10.151649},{"c":10.055,"h":10.135,"l":10.04,"n":153,"o":10.125,"t":"2026-09-23T18:00:00Z","v":32399,"vw":10.07376},{"c":10.06,"h":10.06,"l":9.995,"n":195,"o":10.05,"t":"2026-09-23T18:15:00Z","v":64322,"vw":10.017517},{"c":10.01,"h":10.0664,"l":9.99,"n":136,"o":10.06,"t":"2026-09-23T18:30:00Z","v":59387,"vw":10.018424},{"c":10.01,"h":10.025,"l":10,"n":48,"o":10.008,"t":"2026-09-23T18:45:00Z","v":28854,"vw":10.016101},{"c":10.02,"h":10.04,"l":9.985,"n":109,"o":10.005,"t":"2026-09-23T19:00:00Z","v":26404,"vw":10.010704},{"c":9.93,"h":10,"l":9.93,"n":138,"o":10,"t":"2026-09-23T19:15:00Z","v":41292,"vw":9.956805},{"c":9.93,"h":9.96,"l":9.89,"n":214,"o":9.94,"t":"2026-09-23T19:30:00Z","v":56045,"vw":9.928505},{"c":9.91,"h":9.97,"l":9.855,"n":515,"o":9.935,"t":"2026-09-23T19:45:00Z","v":151161,"vw":9.909497},{"c":9.897,"h":9.91,"l":9.86,"n":60,"o":9.91,"t":"2026-09-23T20:00:00Z","v":8776,"vw":9.887953},{"c":9.94,"h":9.94,"l":9.879,"n":13,"o":9.879,"t":"2026-09-23T20:15:00Z","v":4961,"vw":9.899232},{"c":9.98,"h":10.0098,"l":9.98,"n":3,"o":10.0098,"t":"2026-09-23T20:45:00Z","v":320,"vw":9.989933},{"c":10.0083,"h":10.0083,"l":9.98,"n":4,"o":9.9996,"t":"2026-09-23T21:00:00Z","v":1328,"vw":9.993322},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-09-23T21:15:00Z","v":742,"vw":9.97},{"c":9.99,"h":10.004,"l":9.99,"n":2,"o":10.004,"t":"2026-09-23T21:30:00Z","v":600,"vw":10.001667},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-23T21:45:00Z","v":286,"vw":10},{"c":10.0305,"h":10.0305,"l":10.0305,"n":1,"o":10.0305,"t":"2026-09-23T22:00:00Z","v":300,"vw":10.0305},{"c":9.98,"h":10.01,"l":9.98,"n":5,"o":10.01,"t":"2026-09-23T22:15:00Z","v":1338,"vw":9.993952},{"c":9.99,"h":9.99,"l":9.98,"n":6,"o":9.98,"t":"2026-09-23T22:30:00Z","v":860,"vw":9.983529},{"c":10.001,"h":10.001,"l":10.001,"n":1,"o":10.001,"t":"2026-09-23T23:00:00Z","v":1000,"vw":10.001},{"c":9.99,"h":10,"l":9.99,"n":3,"o":10,"t":"2026-09-23T23:15:00Z","v":1100,"vw":9.999091},{"c":9.98,"h":9.99,"l":9.98,"n":3,"o":9.99,"t":"2026-09-23T23:30:00Z","v":1200,"vw":9.985833},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-09-23T23:45:00Z","v":100,"vw":9.97},{"c":9.85,"h":9.96,"l":9.85,"n":51,"o":9.9018,"t":"2026-09-24T08:00:00Z","v":30090,"vw":9.906023},{"c":9.8101,"h":9.85,"l":9.8101,"n":6,"o":9.84,"t":"2026-09-24T08:15:00Z","v":3470,"vw":9.826325},{"c":9.81,"h":9.82,"l":9.77,"n":18,"o":9.82,"t":"2026-09-24T08:30:00Z","v":4282,"vw":9.789118},{"c":9.78,"h":9.79,"l":9.78,"n":4,"o":9.79,"t":"2026-09-24T08:45:00Z","v":1750,"vw":9.783714},{"c":9.82,"h":9.82,"l":9.8,"n":12,"o":9.8,"t":"2026-09-24T09:00:00Z","v":3550,"vw":9.814783},{"c":9.78,"h":9.8196,"l":9.78,"n":8,"o":9.8196,"t":"2026-09-24T09:15:00Z","v":2683,"vw":9.805445},{"c":9.74,"h":9.75,"l":9.74,"n":14,"o":9.75,"t":"2026-09-24T09:30:00Z","v":4068,"vw":9.747829},{"c":9.77,"h":9.789,"l":9.74,"n":28,"o":9.74,"t":"2026-09-24T09:45:00Z","v":8447,"vw":9.751837},{"c":9.8,"h":9.8,"l":9.79,"n":5,"o":9.79,"t":"2026-09-24T10:15:00Z","v":1250,"vw":9.798},{"c":9.88,"h":9.9,"l":9.83,"n":117,"o":9.83,"t":"2026-09-24T10:30:00Z","v":119012,"vw":9.882243},{"c":9.85,"h":9.9,"l":9.85,"n":15,"o":9.88,"t":"2026-09-24T10:45:00Z","v":5574,"vw":9.867483},{"c":9.82,"h":9.8854,"l":9.82,"n":12,"o":9.8854,"t":"2026-09-24T11:00:00Z","v":1644,"vw":9.837392},{"c":9.8231,"h":9.86,"l":9.8231,"n":3,"o":9.86,"t":"2026-09-24T11:15:00Z","v":1850,"vw":9.85385},{"c":9.85,"h":9.87,"l":9.85,"n":10,"o":9.87,"t":"2026-09-24T11:30:00Z","v":6683,"vw":9.862727},{"c":9.88,"h":9.8901,"l":9.84,"n":57,"o":9.89,"t":"2026-09-24T11:45:00Z","v":20286,"vw":9.875563},{"c":9.89,"h":9.89,"l":9.85,"n":21,"o":9.87,"t":"2026-09-24T12:00:00Z","v":6500,"vw":9.865638},{"c":9.9,"h":9.93,"l":9.89,"n":55,"o":9.9096,"t":"2026-09-24T12:15:00Z","v":36668,"vw":9.905166},{"c":9.97,"h":9.98,"l":9.93,"n":38,"o":9.98,"t":"2026-09-24T12:30:00Z","v":12446,"vw":9.94787},{"c":10,"h":10.01,"l":9.94,"n":100,"o":9.9769,"t":"2026-09-24T12:45:00Z","v":45240,"vw":9.962478},{"c":9.94,"h":10.07,"l":9.92,"n":147,"o":10.02,"t":"2026-09-24T13:00:00Z","v":57170,"vw":9.965698},{"c":9.8909,"h":9.97,"l":9.88,"n":56,"o":9.96,"t":"2026-09-24T13:15:00Z","v":14147,"vw":9.931201},{"c":9.77,"h":10,"l":9.68,"n":1402,"o":9.86,"t":"2026-09-24T13:30:00Z","v":198038,"vw":9.857268},{"c":9.72,"h":9.78,"l":9.585,"n":695,"o":9.78,"t":"2026-09-24T13:45:00Z","v":213872,"vw":9.657477},{"c":9.8,"h":9.8,"l":9.71,"n":228,"o":9.745,"t":"2026-09-24T14:00:00Z","v":33830,"vw":9.76202},{"c":9.83,"h":9.85,"l":9.765,"n":146,"o":9.79,"t":"2026-09-24T14:15:00Z","v":45862,"vw":9.805658},{"c":9.81,"h":9.86,"l":9.8,"n":117,"o":9.82,"t":"2026-09-24T14:30:00Z","v":30917,"vw":9.830269},{"c":9.69,"h":9.83,"l":9.68,"n":246,"o":9.81,"t":"2026-09-24T14:45:00Z","v":93188,"vw":9.788348},{"c":9.78,"h":9.79,"l":9.68,"n":160,"o":9.69,"t":"2026-09-24T15:00:00Z","v":57789,"vw":9.726223},{"c":9.76,"h":9.79,"l":9.74,"n":149,"o":9.79,"t":"2026-09-24T15:15:00Z","v":49495,"vw":9.762532},{"c":9.81,"h":9.825,"l":9.75,"n":39,"o":9.76,"t":"2026-09-24T15:30:00Z","v":11244,"vw":9.782497},{"c":9.94,"h":9.97,"l":9.81,"n":252,"o":9.83,"t":"2026-09-24T15:45:00Z","v":92078,"vw":9.913723},{"c":9.85,"h":9.941,"l":9.84,"n":76,"o":9.941,"t":"2026-09-24T16:00:00Z","v":22477,"vw":9.903432},{"c":9.9,"h":9.93,"l":9.865,"n":130,"o":9.865,"t":"2026-09-24T16:15:00Z","v":46899,"vw":9.900838},{"c":9.88,"h":9.965,"l":9.88,"n":96,"o":9.9,"t":"2026-09-24T16:30:00Z","v":37444,"vw":9.918585},{"c":9.88,"h":9.92,"l":9.855,"n":68,"o":9.87,"t":"2026-09-24T16:45:00Z","v":18795,"vw":9.879722},{"c":9.909,"h":9.91,"l":9.835,"n":96,"o":9.85,"t":"2026-09-24T17:00:00Z","v":22183,"vw":9.874454},{"c":9.855,"h":9.9099,"l":9.839,"n":90,"o":9.9099,"t":"2026-09-24T17:15:00Z","v":17203,"vw":9.870806},{"c":9.82,"h":9.88,"l":9.82,"n":114,"o":9.86,"t":"2026-09-24T17:30:00Z","v":43422,"vw":9.839861},{"c":9.85,"h":9.86,"l":9.83,"n":46,"o":9.84,"t":"2026-09-24T17:45:00Z","v":12008,"vw":9.84861},{"c":9.8274,"h":9.8464,"l":9.78,"n":74,"o":9.84,"t":"2026-09-24T18:00:00Z","v":13232,"vw":9.817616},{"c":9.8568,"h":9.865,"l":9.8264,"n":34,"o":9.8264,"t":"2026-09-24T18:15:00Z","v":7596,"vw":9.845911},{"c":9.82,"h":9.8401,"l":9.81,"n":39,"o":9.8401,"t":"2026-09-24T18:30:00Z","v":7081,"vw":9.817815},{"c":9.81,"h":9.83,"l":9.7736,"n":69,"o":9.81,"t":"2026-09-24T18:45:00Z","v":17798,"vw":9.805351},{"c":9.805,"h":9.81,"l":9.78,"n":48,"o":9.81,"t":"2026-09-24T19:00:00Z","v":15875,"vw":9.795558},{"c":9.69,"h":9.79,"l":9.69,"n":158,"o":9.79,"t":"2026-09-24T19:15:00Z","v":54460,"vw":9.735719},{"c":9.81,"h":9.81,"l":9.7,"n":196,"o":9.7,"t":"2026-09-24T19:30:00Z","v":99640,"vw":9.724377},{"c":9.87,"h":9.89,"l":9.75,"n":802,"o":9.8,"t":"2026-09-24T19:45:00Z","v":326318,"vw":9.804295},{"c":9.84,"h":9.88,"l":9.84,"n":22,"o":9.88,"t":"2026-09-24T20:00:00Z","v":3793,"vw":9.873238},{"c":9.82,"h":9.8269,"l":9.82,"n":6,"o":9.82,"t":"2026-09-24T20:15:00Z","v":1203,"vw":9.821228},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-09-24T20:45:00Z","v":100,"vw":9.85},{"c":9.84,"h":9.84,"l":9.84,"n":1,"o":9.84,"t":"2026-09-24T21:00:00Z","v":100,"vw":9.84},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-09-24T21:30:00Z","v":100,"vw":9.86},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-09-24T22:15:00Z","v":100,"vw":9.89},{"c":9.8398,"h":9.8398,"l":9.8398,"n":1,"o":9.8398,"t":"2026-09-24T22:45:00Z","v":120,"vw":9.8398},{"c":9.96,"h":9.98,"l":9.95,"n":17,"o":9.98,"t":"2026-09-25T08:00:00Z","v":3180,"vw":9.965562},{"c":9.989,"h":10,"l":9.989,"n":8,"o":9.99,"t":"2026-09-25T08:15:00Z","v":2896,"vw":9.991657},{"c":10,"h":10,"l":9.99,"n":4,"o":9.99,"t":"2026-09-25T08:30:00Z","v":3910,"vw":9.995141},{"c":10.01,"h":10.01,"l":10,"n":13,"o":10,"t":"2026-09-25T08:45:00Z","v":15166,"vw":10.000265},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-09-25T09:00:00Z","v":3601,"vw":10.04},{"c":10.0292,"h":10.04,"l":10.0292,"n":2,"o":10.04,"t":"2026-09-25T09:15:00Z","v":1200,"vw":10.0382},{"c":10.01,"h":10.038,"l":10.01,"n":4,"o":10.038,"t":"2026-09-25T09:30:00Z","v":1070,"vw":10.020385},{"c":10,"h":10,"l":10,"n":5,"o":10,"t":"2026-09-25T09:45:00Z","v":1415,"vw":10},{"c":10.02,"h":10.02,"l":9.98,"n":15,"o":10.01,"t":"2026-09-25T10:00:00Z","v":7700,"vw":9.992987},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-25T10:15:00Z","v":250,"vw":10.01},{"c":10.01,"h":10.04,"l":10.005,"n":5,"o":10.04,"t":"2026-09-25T10:30:00Z","v":2250,"vw":10.014445},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-09-25T10:45:00Z","v":999,"vw":10.02},{"c":10.05,"h":10.05,"l":10.02,"n":5,"o":10.02,"t":"2026-09-25T11:00:00Z","v":3619,"vw":10.041944},{"c":10.08,"h":10.08,"l":10.06,"n":14,"o":10.06,"t":"2026-09-25T11:15:00Z","v":12521,"vw":10.069999},{"c":10.085,"h":10.085,"l":10.0503,"n":17,"o":10.06,"t":"2026-09-25T11:30:00Z","v":5453,"vw":10.072678},{"c":10.0869,"h":10.0869,"l":10.078,"n":2,"o":10.078,"t":"2026-09-25T11:45:00Z","v":1200,"vw":10.079483},{"c":10.05,"h":10.07,"l":10.05,"n":10,"o":10.07,"t":"2026-09-25T12:00:00Z","v":2639,"vw":10.063795},{"c":10.05,"h":10.06,"l":10.0485,"n":3,"o":10.06,"t":"2026-09-25T12:15:00Z","v":904,"vw":10.055199},{"c":10.02,"h":10.03,"l":10.02,"n":9,"o":10.03,"t":"2026-09-25T12:30:00Z","v":1850,"vw":10.022},{"c":9.98,"h":10,"l":9.97,"n":19,"o":10,"t":"2026-09-25T12:45:00Z","v":5381,"vw":9.979719},{"c":10.01,"h":10.02,"l":10,"n":14,"o":10,"t":"2026-09-25T13:00:00Z","v":2267,"vw":10.007376},{"c":9.8917,"h":10.05,"l":9.8917,"n":78,"o":10.01,"t":"2026-09-25T13:15:00Z","v":34009,"vw":9.963493},{"c":9.83,"h":9.9499,"l":9.73,"n":574,"o":9.91,"t":"2026-09-25T13:30:00Z","v":113042,"vw":9.86626},{"c":9.86,"h":9.89,"l":9.7999,"n":184,"o":9.845,"t":"2026-09-25T13:45:00Z","v":91682,"vw":9.836552},{"c":9.68,"h":9.8401,"l":9.675,"n":240,"o":9.8401,"t":"2026-09-25T14:00:00Z","v":91492,"vw":9.757491},{"c":9.65,"h":9.72,"l":9.625,"n":237,"o":9.66,"t":"2026-09-25T14:15:00Z","v":91815,"vw":9.665734},{"c":9.695,"h":9.73,"l":9.625,"n":120,"o":9.63,"t":"2026-09-25T14:30:00Z","v":43404,"vw":9.657033},{"c":9.68,"h":9.705,"l":9.65,"n":121,"o":9.695,"t":"2026-09-25T14:45:00Z","v":59078,"vw":9.679295},{"c":9.61,"h":9.68,"l":9.59,"n":219,"o":9.67,"t":"2026-09-25T15:00:00Z","v":135684,"vw":9.633435},{"c":9.7568,"h":9.7568,"l":9.61,"n":105,"o":9.61,"t":"2026-09-25T15:15:00Z","v":24071,"vw":9.690129},{"c":9.7197,"h":9.785,"l":9.7197,"n":128,"o":9.76,"t":"2026-09-25T15:30:00Z","v":47674,"vw":9.758801},{"c":9.84,"h":9.85,"l":9.6808,"n":103,"o":9.71,"t":"2026-09-25T15:45:00Z","v":63172,"vw":9.727636},{"c":10,"h":10.07,"l":9.845,"n":230,"o":9.845,"t":"2026-09-25T16:00:00Z","v":88297,"vw":9.980116},{"c":9.98,"h":10.06,"l":9.92,"n":217,"o":10.01,"t":"2026-09-25T16:15:00Z","v":80227,"vw":9.993757},{"c":9.92,"h":9.99,"l":9.91,"n":141,"o":9.965,"t":"2026-09-25T16:30:00Z","v":58500,"vw":9.945112},{"c":9.91,"h":9.96,"l":9.89,"n":234,"o":9.91,"t":"2026-09-25T16:45:00Z","v":128132,"vw":9.925107},{"c":9.92,"h":9.935,"l":9.9,"n":110,"o":9.9,"t":"2026-09-25T17:00:00Z","v":58398,"vw":9.917241},{"c":9.93,"h":9.94,"l":9.91,"n":37,"o":9.93,"t":"2026-09-25T17:15:00Z","v":9981,"vw":9.923079},{"c":9.905,"h":9.96,"l":9.905,"n":92,"o":9.925,"t":"2026-09-25T17:30:00Z","v":70677,"vw":9.937535},{"c":9.915,"h":9.9286,"l":9.89,"n":80,"o":9.9101,"t":"2026-09-25T17:45:00Z","v":61884,"vw":9.91369},{"c":9.885,"h":9.92,"l":9.88,"n":51,"o":9.92,"t":"2026-09-25T18:00:00Z","v":28140,"vw":9.893655},{"c":9.85,"h":9.885,"l":9.85,"n":102,"o":9.875,"t":"2026-09-25T18:15:00Z","v":51418,"vw":9.864267},{"c":9.86,"h":9.87,"l":9.84,"n":51,"o":9.86,"t":"2026-09-25T18:30:00Z","v":15410,"vw":9.853433},{"c":9.85,"h":9.87,"l":9.85,"n":23,"o":9.87,"t":"2026-09-25T18:45:00Z","v":5458,"vw":9.862107},{"c":9.87,"h":9.885,"l":9.86,"n":70,"o":9.865,"t":"2026-09-25T19:00:00Z","v":16409,"vw":9.872151},{"c":9.91,"h":9.92,"l":9.87,"n":53,"o":9.88,"t":"2026-09-25T19:15:00Z","v":12145,"vw":9.903355},{"c":9.98,"h":10.01,"l":9.9199,"n":205,"o":9.9199,"t":"2026-09-25T19:30:00Z","v":112458,"vw":9.963204},{"c":9.95,"h":9.99,"l":9.895,"n":403,"o":9.99,"t":"2026-09-25T19:45:00Z","v":109074,"vw":9.937124},{"c":9.93,"h":9.95,"l":9.93,"n":6,"o":9.95,"t":"2026-09-25T20:00:00Z","v":540,"vw":9.938827},{"c":9.92,"h":9.92,"l":9.92,"n":1,"o":9.92,"t":"2026-09-25T20:15:00Z","v":4500,"vw":9.92},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-09-25T23:00:00Z","v":100,"vw":9.98},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-09-25T23:45:00Z","v":1013,"vw":9.98},{"c":9.93,"h":10,"l":9.93,"n":26,"o":9.98,"t":"2026-09-28T08:00:00Z","v":6915,"vw":9.986433},{"c":9.95,"h":9.95,"l":9.93,"n":6,"o":9.93,"t":"2026-09-28T08:15:00Z","v":2565,"vw":9.931563},{"c":9.94,"h":9.96,"l":9.94,"n":2,"o":9.96,"t":"2026-09-28T08:30:00Z","v":2000,"vw":9.951},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-09-28T08:45:00Z","v":100,"vw":9.93},{"c":9.94,"h":9.95,"l":9.94,"n":3,"o":9.95,"t":"2026-09-28T09:00:00Z","v":1378,"vw":9.949231},{"c":9.92,"h":9.92,"l":9.9103,"n":4,"o":9.92,"t":"2026-09-28T09:15:00Z","v":1958,"vw":9.913661},{"c":10.07,"h":10.07,"l":9.93,"n":24,"o":9.93,"t":"2026-09-28T09:30:00Z","v":8006,"vw":9.992849},{"c":10.05,"h":10.06,"l":10.03,"n":13,"o":10.05,"t":"2026-09-28T09:45:00Z","v":4160,"vw":10.050601},{"c":10.0592,"h":10.06,"l":10.0592,"n":5,"o":10.06,"t":"2026-09-28T10:00:00Z","v":1103,"vw":10.059745},{"c":10.03,"h":10.05,"l":10.02,"n":22,"o":10.02,"t":"2026-09-28T10:15:00Z","v":5990,"vw":10.035415},{"c":10.05,"h":10.05,"l":10.03,"n":4,"o":10.03,"t":"2026-09-28T10:30:00Z","v":950,"vw":10.039474},{"c":10.04,"h":10.07,"l":10.02,"n":21,"o":10.03,"t":"2026-09-28T10:45:00Z","v":7076,"vw":10.053249},{"c":10.03,"h":10.06,"l":10.02,"n":23,"o":10.04,"t":"2026-09-28T11:00:00Z","v":7802,"vw":10.047341},{"c":10.06,"h":10.06,"l":10.03,"n":15,"o":10.03,"t":"2026-09-28T11:15:00Z","v":7542,"vw":10.046287},{"c":10.09,"h":10.1,"l":10.06,"n":28,"o":10.06,"t":"2026-09-28T11:30:00Z","v":8317,"vw":10.082802},{"c":10.0963,"h":10.1,"l":10.07,"n":18,"o":10.1,"t":"2026-09-28T11:45:00Z","v":12698,"vw":10.094714},{"c":10.0997,"h":10.11,"l":10.07,"n":43,"o":10.0892,"t":"2026-09-28T12:00:00Z","v":6720,"vw":10.087326},{"c":10.0883,"h":10.12,"l":10.08,"n":21,"o":10.12,"t":"2026-09-28T12:15:00Z","v":4642,"vw":10.106116},{"c":10.01,"h":10.08,"l":9.99,"n":34,"o":10.08,"t":"2026-09-28T12:30:00Z","v":11569,"vw":10.027929},{"c":10.08,"h":10.17,"l":9.95,"n":515,"o":10.0102,"t":"2026-09-28T12:45:00Z","v":151300,"vw":10.030393},{"c":9.88,"h":10.07,"l":9.49,"n":2946,"o":10.07,"t":"2026-09-28T13:00:00Z","v":769421,"vw":9.834462},{"c":9.9,"h":10.1298,"l":9.88,"n":283,"o":9.9,"t":"2026-09-28T13:15:00Z","v":120457,"vw":9.980222},{"c":10.14,"h":10.22,"l":9.81,"n":2221,"o":9.915,"t":"2026-09-28T13:30:00Z","v":270393,"vw":10.059993},{"c":10.05,"h":10.22,"l":10.01,"n":900,"o":10.14,"t":"2026-09-28T13:45:00Z","v":178721,"vw":10.129367},{"c":9.705,"h":10.07,"l":9.54,"n":877,"o":10.06,"t":"2026-09-28T14:00:00Z","v":205289,"vw":9.750624},{"c":9.76,"h":9.83,"l":9.69,"n":283,"o":9.705,"t":"2026-09-28T14:15:00Z","v":74273,"vw":9.757225},{"c":9.725,"h":9.825,"l":9.71,"n":322,"o":9.76,"t":"2026-09-28T14:30:00Z","v":71640,"vw":9.780639},{"c":9.755,"h":9.78,"l":9.68,"n":261,"o":9.71,"t":"2026-09-28T14:45:00Z","v":119929,"vw":9.713435},{"c":9.8501,"h":9.89,"l":9.75,"n":195,"o":9.76,"t":"2026-09-28T15:00:00Z","v":48966,"vw":9.801521},{"c":9.8499,"h":9.86,"l":9.7871,"n":135,"o":9.84,"t":"2026-09-28T15:15:00Z","v":50110,"vw":9.836146},{"c":9.74,"h":9.865,"l":9.74,"n":171,"o":9.84,"t":"2026-09-28T15:30:00Z","v":74334,"vw":9.7979},{"c":9.75,"h":9.93,"l":9.7,"n":415,"o":9.7312,"t":"2026-09-28T15:45:00Z","v":112105,"vw":9.825247},{"c":9.69,"h":9.7772,"l":9.68,"n":212,"o":9.7701,"t":"2026-09-28T16:00:00Z","v":38564,"vw":9.730284},{"c":9.82,"h":9.865,"l":9.67,"n":175,"o":9.685,"t":"2026-09-28T16:15:00Z","v":44128,"vw":9.76612},{"c":9.745,"h":9.81,"l":9.745,"n":53,"o":9.8,"t":"2026-09-28T16:30:00Z","v":11718,"vw":9.781752},{"c":9.705,"h":9.75,"l":9.7,"n":67,"o":9.75,"t":"2026-09-28T16:45:00Z","v":23664,"vw":9.719237},{"c":9.715,"h":9.755,"l":9.69,"n":80,"o":9.71,"t":"2026-09-28T17:00:00Z","v":16834,"vw":9.718552},{"c":9.65,"h":9.71,"l":9.65,"n":125,"o":9.71,"t":"2026-09-28T17:15:00Z","v":38086,"vw":9.664737},{"c":9.68,"h":9.73,"l":9.65,"n":58,"o":9.66,"t":"2026-09-28T17:30:00Z","v":12100,"vw":9.680373},{"c":9.745,"h":9.7501,"l":9.715,"n":53,"o":9.715,"t":"2026-09-28T17:45:00Z","v":8555,"vw":9.736087},{"c":9.831,"h":9.8498,"l":9.74,"n":43,"o":9.755,"t":"2026-09-28T18:00:00Z","v":16910,"vw":9.825664},{"c":9.8,"h":9.85,"l":9.8,"n":34,"o":9.825,"t":"2026-09-28T18:15:00Z","v":10400,"vw":9.833696},{"c":9.75,"h":9.81,"l":9.72,"n":69,"o":9.81,"t":"2026-09-28T18:30:00Z","v":15275,"vw":9.78882},{"c":9.78,"h":9.79,"l":9.75,"n":22,"o":9.75,"t":"2026-09-28T18:45:00Z","v":3469,"vw":9.769501},{"c":9.59,"h":9.76,"l":9.59,"n":120,"o":9.76,"t":"2026-09-28T19:00:00Z","v":19491,"vw":9.677139},{"c":9.6,"h":9.615,"l":9.585,"n":52,"o":9.6,"t":"2026-09-28T19:15:00Z","v":16781,"vw":9.599381},{"c":9.645,"h":9.65,"l":9.61,"n":118,"o":9.61,"t":"2026-09-28T19:30:00Z","v":30100,"vw":9.631962},{"c":9.52,"h":9.64,"l":9.495,"n":483,"o":9.64,"t":"2026-09-28T19:45:00Z","v":160294,"vw":9.54574},{"c":9.53,"h":9.54,"l":9.52,"n":30,"o":9.52,"t":"2026-09-28T20:00:00Z","v":15877,"vw":9.526988},{"c":9.54,"h":9.55,"l":9.54,"n":6,"o":9.54,"t":"2026-09-28T20:15:00Z","v":650,"vw":9.546154},{"c":9.52,"h":9.53,"l":9.52,"n":11,"o":9.53,"t":"2026-09-28T20:30:00Z","v":2761,"vw":9.525596},{"c":9.52,"h":9.6912,"l":9.52,"n":10,"o":9.53,"t":"2026-09-28T20:45:00Z","v":40602,"vw":9.524907},{"c":9.55,"h":9.55,"l":9.52,"n":2,"o":9.52,"t":"2026-09-28T21:00:00Z","v":692,"vw":9.528671},{"c":9.6488,"h":9.6488,"l":9.6488,"n":2,"o":9.6488,"t":"2026-09-28T21:15:00Z","v":301,"vw":9.6488},{"c":9.5956,"h":9.5956,"l":9.5956,"n":1,"o":9.5956,"t":"2026-09-28T21:30:00Z","v":425,"vw":9.5956},{"c":9.585,"h":9.585,"l":9.585,"n":1,"o":9.585,"t":"2026-09-28T22:00:00Z","v":100,"vw":9.585},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-09-28T22:45:00Z","v":100,"vw":9.58},{"c":9.58,"h":9.61,"l":9.58,"n":7,"o":9.6,"t":"2026-09-28T23:00:00Z","v":6865,"vw":9.608367},{"c":9.58,"h":9.6,"l":9.58,"n":3,"o":9.6,"t":"2026-09-28T23:15:00Z","v":652,"vw":9.586154},{"c":9.65,"h":9.66,"l":9.53,"n":26,"o":9.58,"t":"2026-09-29T08:00:00Z","v":4076,"vw":9.62257},{"c":9.68,"h":9.69,"l":9.66,"n":17,"o":9.66,"t":"2026-09-29T08:15:00Z","v":3484,"vw":9.68178},{"c":9.69,"h":9.71,"l":9.68,"n":12,"o":9.68,"t":"2026-09-29T08:30:00Z","v":2850,"vw":9.689298},{"c":9.66,"h":9.69,"l":9.66,"n":9,"o":9.6892,"t":"2026-09-29T08:45:00Z","v":2795,"vw":9.679499},{"c":9.66,"h":9.67,"l":9.65,"n":13,"o":9.67,"t":"2026-09-29T09:00:00Z","v":11141,"vw":9.659041},{"c":9.64,"h":9.65,"l":9.63,"n":3,"o":9.65,"t":"2026-09-29T09:30:00Z","v":1830,"vw":9.645082},{"c":9.65,"h":9.65,"l":9.64,"n":6,"o":9.64,"t":"2026-09-29T09:45:00Z","v":1321,"vw":9.642937},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-29T10:30:00Z","v":650,"vw":9.7},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-09-29T10:45:00Z","v":700,"vw":9.7},{"c":9.68,"h":9.71,"l":9.6792,"n":17,"o":9.7,"t":"2026-09-29T11:00:00Z","v":9730,"vw":9.687446},{"c":9.69,"h":9.69,"l":9.69,"n":4,"o":9.69,"t":"2026-09-29T11:15:00Z","v":800,"vw":9.69},{"c":9.71,"h":9.72,"l":9.7,"n":11,"o":9.7,"t":"2026-09-29T11:30:00Z","v":6754,"vw":9.706},{"c":9.69,"h":9.725,"l":9.69,"n":47,"o":9.7065,"t":"2026-09-29T11:45:00Z","v":15987,"vw":9.712117},{"c":9.68,"h":9.69,"l":9.68,"n":9,"o":9.69,"t":"2026-09-29T12:00:00Z","v":3068,"vw":9.681},{"c":9.675,"h":9.69,"l":9.67,"n":22,"o":9.69,"t":"2026-09-29T12:15:00Z","v":35755,"vw":9.688056},{"c":9.689,"h":9.71,"l":9.689,"n":21,"o":9.69,"t":"2026-09-29T12:30:00Z","v":6826,"vw":9.704467},{"c":9.68,"h":9.69,"l":9.68,"n":5,"o":9.68,"t":"2026-09-29T12:45:00Z","v":914,"vw":9.683541},{"c":9.73,"h":9.75,"l":9.69,"n":10,"o":9.69,"t":"2026-09-29T13:00:00Z","v":2857,"vw":9.722275},{"c":9.7,"h":9.81,"l":9.7,"n":179,"o":9.73,"t":"2026-09-29T13:15:00Z","v":30231,"vw":9.768979},{"c":9.54,"h":9.76,"l":9.53,"n":746,"o":9.7,"t":"2026-09-29T13:30:00Z","v":79498,"vw":9.660903},{"c":9.52,"h":9.62,"l":9.515,"n":237,"o":9.54,"t":"2026-09-29T13:45:00Z","v":32454,"vw":9.575496},{"c":9.55,"h":9.585,"l":9.51,"n":210,"o":9.522,"t":"2026-09-29T14:00:00Z","v":35355,"vw":9.534395},{"c":9.69,"h":9.705,"l":9.51,"n":199,"o":9.53,"t":"2026-09-29T14:15:00Z","v":39222,"vw":9.584056},{"c":9.7699,"h":9.77,"l":9.67,"n":170,"o":9.71,"t":"2026-09-29T14:30:00Z","v":30615,"vw":9.713938},{"c":9.8,"h":10.1,"l":9.765,"n":578,"o":9.765,"t":"2026-09-29T14:45:00Z","v":144515,"vw":10.001383},{"c":9.79,"h":9.81,"l":9.7,"n":215,"o":9.81,"t":"2026-09-29T15:00:00Z","v":34309,"vw":9.759485},{"c":9.89,"h":10.1,"l":9.81,"n":1097,"o":9.81,"t":"2026-09-29T15:15:00Z","v":255567,"vw":10.002508},{"c":9.86,"h":10.03,"l":9.78,"n":423,"o":9.89,"t":"2026-09-29T15:30:00Z","v":97660,"vw":9.906087},{"c":9.95,"h":9.95,"l":9.81,"n":215,"o":9.86,"t":"2026-09-29T15:45:00Z","v":49888,"vw":9.877108},{"c":9.86,"h":9.955,"l":9.86,"n":236,"o":9.92,"t":"2026-09-29T16:00:00Z","v":62731,"vw":9.903057},{"c":9.98,"h":9.98,"l":9.8,"n":139,"o":9.85,"t":"2026-09-29T16:15:00Z","v":85593,"vw":9.865831},{"c":9.9304,"h":10.005,"l":9.9304,"n":124,"o":9.97,"t":"2026-09-29T16:30:00Z","v":29117,"vw":9.977991},{"c":9.91,"h":9.97,"l":9.9,"n":66,"o":9.93,"t":"2026-09-29T16:45:00Z","v":30995,"vw":9.941448},{"c":9.99,"h":10,"l":9.92,"n":91,"o":9.925,"t":"2026-09-29T17:00:00Z","v":26406,"vw":9.962323},{"c":9.982,"h":10.035,"l":9.95,"n":106,"o":9.995,"t":"2026-09-29T17:15:00Z","v":25710,"vw":9.992899},{"c":9.9,"h":9.985,"l":9.8799,"n":136,"o":9.96,"t":"2026-09-29T17:30:00Z","v":30152,"vw":9.915568},{"c":9.8,"h":9.92,"l":9.79,"n":104,"o":9.915,"t":"2026-09-29T17:45:00Z","v":41032,"vw":9.855512},{"c":9.84,"h":9.87,"l":9.805,"n":161,"o":9.805,"t":"2026-09-29T18:00:00Z","v":57489,"vw":9.833319},{"c":9.8,"h":9.84,"l":9.798,"n":52,"o":9.83,"t":"2026-09-29T18:15:00Z","v":14705,"vw":9.807772},{"c":9.855,"h":9.86,"l":9.75,"n":49,"o":9.805,"t":"2026-09-29T18:30:00Z","v":7919,"vw":9.80536},{"c":9.86,"h":9.9,"l":9.86,"n":41,"o":9.86,"t":"2026-09-29T18:45:00Z","v":13050,"vw":9.88802},{"c":9.905,"h":9.931,"l":9.85,"n":65,"o":9.85,"t":"2026-09-29T19:00:00Z","v":19427,"vw":9.903233},{"c":9.92,"h":9.98,"l":9.915,"n":43,"o":9.92,"t":"2026-09-29T19:15:00Z","v":6601,"vw":9.94231},{"c":9.97,"h":9.98,"l":9.91,"n":94,"o":9.92,"t":"2026-09-29T19:30:00Z","v":23732,"vw":9.95258},{"c":10,"h":10.12,"l":9.93,"n":780,"o":9.98,"t":"2026-09-29T19:45:00Z","v":373383,"vw":10.037699},{"c":10,"h":10,"l":9.98,"n":20,"o":10,"t":"2026-09-29T20:00:00Z","v":5615,"vw":9.993127},{"c":10.01,"h":10.01,"l":10.01,"n":25,"o":10.01,"t":"2026-09-29T20:15:00Z","v":594,"vw":10.01},{"c":9.99,"h":9.99,"l":9.99,"n":11,"o":9.99,"t":"2026-09-29T20:30:00Z","v":8746,"vw":9.99},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-09-29T21:00:00Z","v":600,"vw":10},{"c":10.02,"h":10.0254,"l":10.02,"n":2,"o":10.0254,"t":"2026-09-29T22:15:00Z","v":200,"vw":10.0227},{"c":10.0169,"h":10.0169,"l":10.0169,"n":1,"o":10.0169,"t":"2026-09-29T22:30:00Z","v":100,"vw":10.0169},{"c":10.0196,"h":10.0196,"l":10.0196,"n":1,"o":10.0196,"t":"2026-09-29T22:45:00Z","v":666,"vw":10.0196},{"c":10.01,"h":10.01,"l":10,"n":2,"o":10,"t":"2026-09-29T23:00:00Z","v":340,"vw":10.006471},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-29T23:15:00Z","v":2300,"vw":10.03},{"c":10.0469,"h":10.0469,"l":10.0469,"n":1,"o":10.0469,"t":"2026-09-29T23:30:00Z","v":200,"vw":10.0469},{"c":10.035,"h":10.04,"l":10.03,"n":11,"o":10.04,"t":"2026-09-30T08:00:00Z","v":1861,"vw":10.033824},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-09-30T08:15:00Z","v":100,"vw":10.01},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-09-30T08:30:00Z","v":3937,"vw":10},{"c":10.01,"h":10.01,"l":10.005,"n":4,"o":10.005,"t":"2026-09-30T08:45:00Z","v":650,"vw":10.007692},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-09-30T09:30:00Z","v":200,"vw":10.03},{"c":10.015,"h":10.015,"l":10.015,"n":1,"o":10.015,"t":"2026-09-30T09:45:00Z","v":400,"vw":10.015},{"c":10.05,"h":10.05,"l":10.04,"n":14,"o":10.04,"t":"2026-09-30T10:00:00Z","v":2846,"vw":10.040502},{"c":10.05,"h":10.06,"l":10.04,"n":9,"o":10.06,"t":"2026-09-30T10:15:00Z","v":1799,"vw":10.047521},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-09-30T10:30:00Z","v":100,"vw":10.04},{"c":9.99,"h":10.01,"l":9.98,"n":10,"o":10.01,"t":"2026-09-30T11:00:00Z","v":3526,"vw":9.995143},{"c":9.98,"h":9.98,"l":9.9796,"n":4,"o":9.9796,"t":"2026-09-30T11:15:00Z","v":1600,"vw":9.979975},{"c":10.005,"h":10.005,"l":10.005,"n":1,"o":10.005,"t":"2026-09-30T11:30:00Z","v":400,"vw":10.005},{"c":9.93,"h":9.98,"l":9.93,"n":13,"o":9.98,"t":"2026-09-30T12:00:00Z","v":4714,"vw":9.955177},{"c":10.04,"h":10.05,"l":10.01,"n":23,"o":10.01,"t":"2026-09-30T12:30:00Z","v":6750,"vw":10.040103},{"c":10.04,"h":10.04,"l":10.0104,"n":4,"o":10.0208,"t":"2026-09-30T12:45:00Z","v":1150,"vw":10.019339},{"c":10.05,"h":10.06,"l":10.04,"n":12,"o":10.04,"t":"2026-09-30T13:00:00Z","v":9051,"vw":10.042573},{"c":9.91,"h":10.1,"l":9.91,"n":176,"o":10.06,"t":"2026-09-30T13:15:00Z","v":39141,"vw":10.04251},{"c":10.05,"h":10.075,"l":9.8,"n":724,"o":9.94,"t":"2026-09-30T13:30:00Z","v":81995,"vw":9.960589},{"c":10.18,"h":10.215,"l":10,"n":828,"o":10.04,"t":"2026-09-30T13:45:00Z","v":151824,"vw":10.118303},{"c":10.315,"h":10.3299,"l":10.1099,"n":535,"o":10.18,"t":"2026-09-30T14:00:00Z","v":101207,"vw":10.2064},{"c":10.3701,"h":10.395,"l":10.255,"n":634,"o":10.325,"t":"2026-09-30T14:15:00Z","v":220092,"vw":10.355153},{"c":10.19,"h":10.39,"l":10.19,"n":402,"o":10.37,"t":"2026-09-30T14:30:00Z","v":93934,"vw":10.295944},{"c":10.08,"h":10.19,"l":10.06,"n":441,"o":10.18,"t":"2026-09-30T14:45:00Z","v":188954,"vw":10.108709},{"c":10.09,"h":10.13,"l":10.035,"n":376,"o":10.08,"t":"2026-09-30T15:00:00Z","v":143167,"vw":10.075997},{"c":10.0827,"h":10.12,"l":10.05,"n":233,"o":10.08,"t":"2026-09-30T15:15:00Z","v":48654,"vw":10.081442},{"c":10.18,"h":10.212,"l":10.11,"n":146,"o":10.11,"t":"2026-09-30T15:30:00Z","v":58058,"vw":10.183531},{"c":10.14,"h":10.195,"l":10.12,"n":145,"o":10.18,"t":"2026-09-30T15:45:00Z","v":46440,"vw":10.140944},{"c":10.32,"h":10.32,"l":10.14,"n":117,"o":10.15,"t":"2026-09-30T16:00:00Z","v":33007,"vw":10.237771},{"c":10.3,"h":10.325,"l":10.28,"n":87,"o":10.32,"t":"2026-09-30T16:15:00Z","v":23876,"vw":10.302647},{"c":10.26,"h":10.29,"l":10.21,"n":52,"o":10.29,"t":"2026-09-30T16:30:00Z","v":13645,"vw":10.255771},{"c":10.288,"h":10.29,"l":10.23,"n":147,"o":10.26,"t":"2026-09-30T16:45:00Z","v":37743,"vw":10.258465},{"c":10.28,"h":10.32,"l":10.275,"n":82,"o":10.275,"t":"2026-09-30T17:00:00Z","v":21699,"vw":10.29287},{"c":10.26,"h":10.29,"l":10.24,"n":83,"o":10.28,"t":"2026-09-30T17:15:00Z","v":26305,"vw":10.264442},{"c":10.335,"h":10.35,"l":10.265,"n":71,"o":10.265,"t":"2026-09-30T17:30:00Z","v":28976,"vw":10.298489},{"c":10.43,"h":10.43,"l":10.3199,"n":199,"o":10.325,"t":"2026-09-30T17:45:00Z","v":55043,"vw":10.384302},{"c":10.315,"h":10.43,"l":10.29,"n":151,"o":10.43,"t":"2026-09-30T18:00:00Z","v":49119,"vw":10.357558},{"c":10.29,"h":10.33,"l":10.255,"n":60,"o":10.32,"t":"2026-09-30T18:15:00Z","v":12933,"vw":10.296424},{"c":10.26,"h":10.29,"l":10.23,"n":50,"o":10.29,"t":"2026-09-30T18:30:00Z","v":13277,"vw":10.264606},{"c":10.24,"h":10.285,"l":10.24,"n":67,"o":10.265,"t":"2026-09-30T18:45:00Z","v":13872,"vw":10.265535},{"c":10.305,"h":10.32,"l":10.24,"n":87,"o":10.24,"t":"2026-09-30T19:00:00Z","v":20983,"vw":10.293178},{"c":10.33,"h":10.345,"l":10.285,"n":77,"o":10.285,"t":"2026-09-30T19:15:00Z","v":20428,"vw":10.311173},{"c":10.365,"h":10.39,"l":10.275,"n":193,"o":10.31,"t":"2026-09-30T19:30:00Z","v":53283,"vw":10.330823},{"c":10.22,"h":10.385,"l":10.195,"n":572,"o":10.37,"t":"2026-09-30T19:45:00Z","v":164423,"vw":10.291866},{"c":10.17,"h":10.22,"l":10.12,"n":154,"o":10.2,"t":"2026-09-30T20:00:00Z","v":10919,"vw":10.173277},{"c":10.2,"h":10.2,"l":10.16,"n":8,"o":10.19,"t":"2026-09-30T20:15:00Z","v":1193,"vw":10.18454},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-09-30T20:30:00Z","v":300,"vw":10.19},{"c":10.14,"h":10.19,"l":10.14,"n":17,"o":10.18,"t":"2026-09-30T20:45:00Z","v":4475,"vw":10.165763},{"c":10.1622,"h":10.1622,"l":10.1622,"n":1,"o":10.1622,"t":"2026-09-30T21:00:00Z","v":100,"vw":10.1622},{"c":10.19,"h":10.19,"l":10.19,"n":3,"o":10.19,"t":"2026-09-30T21:15:00Z","v":500,"vw":10.19},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-09-30T21:45:00Z","v":1500,"vw":10.18},{"c":10.194,"h":10.2,"l":10.194,"n":2,"o":10.2,"t":"2026-09-30T22:15:00Z","v":1750,"vw":10.196571},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-09-30T23:45:00Z","v":312,"vw":10.22},{"c":10.24,"h":10.33,"l":10.24,"n":33,"o":10.3,"t":"2026-10-01T08:00:00Z","v":4259,"vw":10.285365},{"c":10.2383,"h":10.2383,"l":10.2383,"n":1,"o":10.2383,"t":"2026-10-01T08:15:00Z","v":250,"vw":10.2383},{"c":10.25,"h":10.25,"l":10.2,"n":10,"o":10.2,"t":"2026-10-01T08:30:00Z","v":1833,"vw":10.214382},{"c":10.245,"h":10.25,"l":10.245,"n":4,"o":10.25,"t":"2026-10-01T08:45:00Z","v":800,"vw":10.246875},{"c":10.26,"h":10.26,"l":10.25,"n":2,"o":10.25,"t":"2026-10-01T09:00:00Z","v":351,"vw":10.257123},{"c":10.2784,"h":10.2784,"l":10.26,"n":6,"o":10.26,"t":"2026-10-01T09:15:00Z","v":1600,"vw":10.271375},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-01T10:00:00Z","v":1102,"vw":10.22},{"c":10.28,"h":10.285,"l":10.28,"n":2,"o":10.285,"t":"2026-10-01T10:15:00Z","v":800,"vw":10.284375},{"c":10.3,"h":10.3,"l":10.29,"n":6,"o":10.29,"t":"2026-10-01T10:30:00Z","v":441,"vw":10.293333},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-10-01T11:00:00Z","v":301,"vw":10.28},{"c":10.27,"h":10.27,"l":10.27,"n":1,"o":10.27,"t":"2026-10-01T11:15:00Z","v":200,"vw":10.27},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-01T11:30:00Z","v":200,"vw":10.29},{"c":10.305,"h":10.305,"l":10.3,"n":3,"o":10.3,"t":"2026-10-01T12:00:00Z","v":1650,"vw":10.304242},{"c":10.3,"h":10.3,"l":10.3,"n":5,"o":10.3,"t":"2026-10-01T12:15:00Z","v":1100,"vw":10.3},{"c":10.22,"h":10.26,"l":10.22,"n":13,"o":10.26,"t":"2026-10-01T12:45:00Z","v":7617,"vw":10.247291},{"c":10.24,"h":10.24,"l":10.22,"n":10,"o":10.22,"t":"2026-10-01T13:00:00Z","v":3729,"vw":10.232916},{"c":10.2,"h":10.21,"l":10.15,"n":17,"o":10.21,"t":"2026-10-01T13:15:00Z","v":8226,"vw":10.17656},{"c":10.33,"h":10.41,"l":10.14,"n":511,"o":10.15,"t":"2026-10-01T13:30:00Z","v":51231,"vw":10.314842},{"c":10.322,"h":10.365,"l":10.27,"n":208,"o":10.35,"t":"2026-10-01T13:45:00Z","v":31028,"vw":10.332125},{"c":10.38,"h":10.415,"l":10.29,"n":210,"o":10.35,"t":"2026-10-01T14:00:00Z","v":27782,"vw":10.354649},{"c":10.43,"h":10.43,"l":10.36,"n":142,"o":10.4,"t":"2026-10-01T14:15:00Z","v":22015,"vw":10.393314},{"c":10.585,"h":10.595,"l":10.41,"n":459,"o":10.425,"t":"2026-10-01T14:30:00Z","v":122095,"vw":10.518426},{"c":10.5499,"h":10.58,"l":10.465,"n":245,"o":10.58,"t":"2026-10-01T14:45:00Z","v":44538,"vw":10.511124},{"c":10.458,"h":10.575,"l":10.38,"n":157,"o":10.565,"t":"2026-10-01T15:00:00Z","v":24330,"vw":10.481095},{"c":10.31,"h":10.47,"l":10.29,"n":255,"o":10.445,"t":"2026-10-01T15:15:00Z","v":38936,"vw":10.391754},{"c":10.2,"h":10.3,"l":10.15,"n":217,"o":10.29,"t":"2026-10-01T15:30:00Z","v":31080,"vw":10.204319},{"c":10.185,"h":10.23,"l":10.16,"n":176,"o":10.2197,"t":"2026-10-01T15:45:00Z","v":40787,"vw":10.189404},{"c":10.235,"h":10.3,"l":10.17,"n":105,"o":10.18,"t":"2026-10-01T16:00:00Z","v":31971,"vw":10.240176},{"c":10.23,"h":10.255,"l":10.21,"n":40,"o":10.23,"t":"2026-10-01T16:15:00Z","v":11112,"vw":10.231356},{"c":10.13,"h":10.23,"l":10.075,"n":282,"o":10.21,"t":"2026-10-01T16:30:00Z","v":117651,"vw":10.121058},{"c":10.06,"h":10.165,"l":10.035,"n":135,"o":10.1374,"t":"2026-10-01T16:45:00Z","v":58885,"vw":10.11737},{"c":10.09,"h":10.11,"l":10.0599,"n":88,"o":10.065,"t":"2026-10-01T17:00:00Z","v":15236,"vw":10.082018},{"c":10.18,"h":10.195,"l":10.075,"n":94,"o":10.09,"t":"2026-10-01T17:15:00Z","v":19855,"vw":10.121564},{"c":10.1699,"h":10.235,"l":10.15,"n":167,"o":10.175,"t":"2026-10-01T17:30:00Z","v":43672,"vw":10.186862},{"c":10.13,"h":10.205,"l":10.13,"n":80,"o":10.1699,"t":"2026-10-01T17:45:00Z","v":14553,"vw":10.176285},{"c":10.1,"h":10.12,"l":10.06,"n":109,"o":10.12,"t":"2026-10-01T18:00:00Z","v":32096,"vw":10.095711},{"c":10.09,"h":10.11,"l":10.06,"n":151,"o":10.1,"t":"2026-10-01T18:15:00Z","v":47935,"vw":10.084204},{"c":10.0175,"h":10.13,"l":10.005,"n":103,"o":10.09,"t":"2026-10-01T18:30:00Z","v":37991,"vw":10.06348},{"c":10.03,"h":10.045,"l":10.015,"n":115,"o":10.015,"t":"2026-10-01T18:45:00Z","v":26375,"vw":10.029021},{"c":10.005,"h":10.025,"l":9.98,"n":159,"o":10.01,"t":"2026-10-01T19:00:00Z","v":44984,"vw":10.00525},{"c":10.02,"h":10.08,"l":9.98,"n":283,"o":10.01,"t":"2026-10-01T19:15:00Z","v":63460,"vw":10.030029},{"c":9.99,"h":10.052,"l":9.98,"n":163,"o":10.025,"t":"2026-10-01T19:30:00Z","v":50349,"vw":10.020911},{"c":9.83,"h":10,"l":9.815,"n":581,"o":9.98,"t":"2026-10-01T19:45:00Z","v":198879,"vw":9.88779},{"c":9.86,"h":9.97,"l":9.81,"n":116,"o":9.83,"t":"2026-10-01T20:00:00Z","v":12938,"vw":9.847488},{"c":9.8903,"h":9.93,"l":9.8903,"n":27,"o":9.93,"t":"2026-10-01T20:15:00Z","v":5489,"vw":9.916354},{"c":9.8997,"h":9.8997,"l":9.89,"n":79,"o":9.89,"t":"2026-10-01T20:30:00Z","v":8303,"vw":9.890599},{"c":9.8996,"h":9.8996,"l":9.88,"n":3,"o":9.88,"t":"2026-10-01T20:45:00Z","v":410,"vw":9.8849},{"c":9.93,"h":9.93,"l":9.93,"n":2,"o":9.93,"t":"2026-10-01T21:30:00Z","v":200,"vw":9.93},{"c":9.91,"h":9.91,"l":9.891,"n":3,"o":9.891,"t":"2026-10-01T21:45:00Z","v":550,"vw":9.896429},{"c":9.9218,"h":9.9218,"l":9.9218,"n":2,"o":9.9218,"t":"2026-10-01T22:00:00Z","v":216,"vw":9.9218},{"c":9.9,"h":9.93,"l":9.9,"n":2,"o":9.93,"t":"2026-10-01T22:15:00Z","v":1400,"vw":9.915},{"c":9.89,"h":9.89,"l":9.89,"n":1,"o":9.89,"t":"2026-10-01T23:00:00Z","v":380,"vw":9.89},{"c":9.95,"h":9.95,"l":9.911,"n":2,"o":9.911,"t":"2026-10-01T23:45:00Z","v":330,"vw":9.934636},{"c":10.02,"h":10.02,"l":9.96,"n":27,"o":9.99,"t":"2026-10-02T08:00:00Z","v":4728,"vw":10.001802},{"c":10,"h":10.02,"l":10,"n":8,"o":10.02,"t":"2026-10-02T08:15:00Z","v":3422,"vw":10.008844},{"c":9.98,"h":10,"l":9.98,"n":7,"o":10,"t":"2026-10-02T09:00:00Z","v":2037,"vw":9.991282},{"c":10,"h":10.0299,"l":10,"n":3,"o":10.0299,"t":"2026-10-02T09:15:00Z","v":1120,"vw":10.003204},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-02T09:30:00Z","v":400,"vw":10},{"c":10,"h":10.04,"l":10,"n":24,"o":10,"t":"2026-10-02T09:45:00Z","v":8373,"vw":10.01111},{"c":9.99,"h":10,"l":9.99,"n":4,"o":10,"t":"2026-10-02T10:00:00Z","v":2000,"vw":9.9925},{"c":9.99,"h":9.99,"l":9.98,"n":2,"o":9.98,"t":"2026-10-02T10:15:00Z","v":2800,"vw":9.989286},{"c":10.01,"h":10.01,"l":9.99,"n":6,"o":9.99,"t":"2026-10-02T10:30:00Z","v":1194,"vw":9.995455},{"c":10.01,"h":10.01,"l":10.01,"n":1,"o":10.01,"t":"2026-10-02T10:45:00Z","v":600,"vw":10.01},{"c":9.99,"h":10,"l":9.98,"n":11,"o":10,"t":"2026-10-02T11:00:00Z","v":3294,"vw":9.991518},{"c":9.97,"h":9.98,"l":9.97,"n":10,"o":9.9778,"t":"2026-10-02T11:15:00Z","v":4596,"vw":9.974147},{"c":9.97,"h":9.99,"l":9.97,"n":10,"o":9.99,"t":"2026-10-02T11:30:00Z","v":4487,"vw":9.980227},{"c":9.9899,"h":9.99,"l":9.97,"n":21,"o":9.97,"t":"2026-10-02T11:45:00Z","v":5050,"vw":9.98345},{"c":9.97,"h":9.97,"l":9.95,"n":16,"o":9.96,"t":"2026-10-02T12:00:00Z","v":5250,"vw":9.962916},{"c":9.97,"h":9.97,"l":9.96,"n":2,"o":9.96,"t":"2026-10-02T12:15:00Z","v":420,"vw":9.962381},{"c":10.021,"h":10.05,"l":9.98,"n":734,"o":9.98,"t":"2026-10-02T12:30:00Z","v":9696,"vw":10.03129},{"c":10.03,"h":10.04,"l":10.03,"n":4,"o":10.03,"t":"2026-10-02T12:45:00Z","v":2450,"vw":10.031014},{"c":10.08,"h":10.1,"l":10.04,"n":36,"o":10.04,"t":"2026-10-02T13:00:00Z","v":13103,"vw":10.07716},{"c":10.0453,"h":10.09,"l":10.01,"n":49,"o":10.09,"t":"2026-10-02T13:15:00Z","v":26915,"vw":10.049506},{"c":10.5222,"h":10.54,"l":10.005,"n":1152,"o":10.015,"t":"2026-10-02T13:30:00Z","v":298270,"vw":10.417024},{"c":10.89,"h":10.98,"l":10.53,"n":1904,"o":10.53,"t":"2026-10-02T13:45:00Z","v":414283,"vw":10.825245},{"c":10.96,"h":11.04,"l":10.812,"n":886,"o":10.9,"t":"2026-10-02T14:00:00Z","v":204438,"vw":10.933734},{"c":11.12,"h":11.12,"l":10.955,"n":543,"o":10.98,"t":"2026-10-02T14:15:00Z","v":109127,"vw":11.016019},{"c":11.09,"h":11.11,"l":11,"n":454,"o":11.11,"t":"2026-10-02T14:30:00Z","v":113991,"vw":11.060078},{"c":11.01,"h":11.1,"l":10.99,"n":244,"o":11.07,"t":"2026-10-02T14:45:00Z","v":67906,"vw":11.065574},{"c":11,"h":11.02,"l":10.93,"n":394,"o":11,"t":"2026-10-02T15:00:00Z","v":94146,"vw":10.986544},{"c":10.97,"h":11.02,"l":10.86,"n":232,"o":11.01,"t":"2026-10-02T15:15:00Z","v":37809,"vw":10.950732},{"c":11.02,"h":11.065,"l":10.955,"n":159,"o":10.955,"t":"2026-10-02T15:30:00Z","v":24541,"vw":11.021134},{"c":11.04,"h":11.065,"l":11,"n":210,"o":11.01,"t":"2026-10-02T15:45:00Z","v":65387,"vw":11.032601},{"c":11.055,"h":11.1,"l":11.03,"n":348,"o":11.07,"t":"2026-10-02T16:00:00Z","v":83470,"vw":11.065918},{"c":11,"h":11.045,"l":10.95,"n":164,"o":11.045,"t":"2026-10-02T16:15:00Z","v":59315,"vw":11.00013},{"c":10.995,"h":11.045,"l":10.975,"n":115,"o":10.9951,"t":"2026-10-02T16:30:00Z","v":39998,"vw":11.010193},{"c":11.092,"h":11.092,"l":11,"n":146,"o":11,"t":"2026-10-02T16:45:00Z","v":71903,"vw":11.059704},{"c":11.1,"h":11.1493,"l":11.07,"n":216,"o":11.1,"t":"2026-10-02T17:00:00Z","v":72147,"vw":11.110764},{"c":11.0501,"h":11.11,"l":11.04,"n":68,"o":11.11,"t":"2026-10-02T17:15:00Z","v":21879,"vw":11.075492},{"c":11.12,"h":11.12,"l":11.06,"n":83,"o":11.06,"t":"2026-10-02T17:30:00Z","v":20061,"vw":11.092489},{"c":11.21,"h":11.245,"l":11.1,"n":245,"o":11.12,"t":"2026-10-02T17:45:00Z","v":77520,"vw":11.158674},{"c":11.25,"h":11.25,"l":11.16,"n":131,"o":11.21,"t":"2026-10-02T18:00:00Z","v":96302,"vw":11.182634},{"c":11.235,"h":11.25,"l":11.205,"n":75,"o":11.245,"t":"2026-10-02T18:15:00Z","v":16286,"vw":11.235153},{"c":11.2898,"h":11.3,"l":11.22,"n":151,"o":11.23,"t":"2026-10-02T18:30:00Z","v":38242,"vw":11.258663},{"c":11.2427,"h":11.345,"l":11.24,"n":142,"o":11.27,"t":"2026-10-02T18:45:00Z","v":42490,"vw":11.302346},{"c":11.28,"h":11.315,"l":11.23,"n":144,"o":11.24,"t":"2026-10-02T19:00:00Z","v":24012,"vw":11.270454},{"c":11.345,"h":11.35,"l":11.27,"n":130,"o":11.27,"t":"2026-10-02T19:15:00Z","v":23335,"vw":11.310526},{"c":11.335,"h":11.36,"l":11.295,"n":262,"o":11.33,"t":"2026-10-02T19:30:00Z","v":83720,"vw":11.332345},{"c":11.262,"h":11.38,"l":11.25,"n":459,"o":11.34,"t":"2026-10-02T19:45:00Z","v":116247,"vw":11.315409},{"c":11.245,"h":11.27,"l":11.225,"n":44,"o":11.27,"t":"2026-10-02T20:00:00Z","v":3154,"vw":11.254385},{"c":11.235,"h":11.25,"l":11.235,"n":8,"o":11.245,"t":"2026-10-02T20:15:00Z","v":751,"vw":11.243333},{"c":11.2399,"h":11.24,"l":11.2399,"n":3,"o":11.24,"t":"2026-10-02T20:30:00Z","v":2100,"vw":11.239952},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-02T21:00:00Z","v":100,"vw":11.23},{"c":11.24,"h":11.245,"l":11.23,"n":4,"o":11.23,"t":"2026-10-02T21:15:00Z","v":979,"vw":11.23974},{"c":11.25,"h":11.25,"l":11.2307,"n":2,"o":11.2307,"t":"2026-10-02T21:30:00Z","v":1200,"vw":11.246783},{"c":11.24,"h":11.24,"l":11.24,"n":2,"o":11.24,"t":"2026-10-02T21:45:00Z","v":400,"vw":11.24},{"c":11.25,"h":11.25,"l":11.24,"n":11,"o":11.24,"t":"2026-10-02T22:00:00Z","v":544,"vw":11.244608},{"c":11.235,"h":11.235,"l":11.22,"n":7,"o":11.2303,"t":"2026-10-02T22:15:00Z","v":745,"vw":11.226357},{"c":11.25,"h":11.25,"l":11.24,"n":20,"o":11.24,"t":"2026-10-02T22:45:00Z","v":1008,"vw":11.247245},{"c":11.27,"h":11.27,"l":11.27,"n":8,"o":11.27,"t":"2026-10-02T23:00:00Z","v":580,"vw":11.27},{"c":11.28,"h":11.2916,"l":11.28,"n":2,"o":11.2916,"t":"2026-10-02T23:15:00Z","v":600,"vw":11.281933},{"c":11.28,"h":11.28,"l":11.28,"n":7,"o":11.28,"t":"2026-10-02T23:30:00Z","v":186,"vw":11.28},{"c":11.31,"h":11.31,"l":11.28,"n":2,"o":11.28,"t":"2026-10-02T23:45:00Z","v":998,"vw":11.28481},{"c":11.5,"h":11.5,"l":11.39,"n":23,"o":11.43,"t":"2026-10-05T08:00:00Z","v":31239,"vw":11.496707},{"c":11.52,"h":11.53,"l":11.5,"n":11,"o":11.5,"t":"2026-10-05T08:15:00Z","v":1147,"vw":11.517586},{"c":11.46,"h":11.51,"l":11.46,"n":4,"o":11.51,"t":"2026-10-05T08:30:00Z","v":602,"vw":11.468333},{"c":11.45,"h":11.45,"l":11.44,"n":3,"o":11.44,"t":"2026-10-05T08:45:00Z","v":820,"vw":11.443667},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-10-05T09:00:00Z","v":1024,"vw":11.43},{"c":11.42,"h":11.42,"l":11.42,"n":3,"o":11.42,"t":"2026-10-05T09:15:00Z","v":299,"vw":11.42},{"c":11.41,"h":11.41,"l":11.41,"n":1,"o":11.41,"t":"2026-10-05T09:30:00Z","v":1000,"vw":11.41},{"c":11.38,"h":11.41,"l":11.38,"n":4,"o":11.4,"t":"2026-10-05T10:00:00Z","v":1150,"vw":11.388696},{"c":11.38,"h":11.38,"l":11.38,"n":8,"o":11.38,"t":"2026-10-05T10:15:00Z","v":3251,"vw":11.38},{"c":11.34,"h":11.35,"l":11.34,"n":19,"o":11.35,"t":"2026-10-05T10:30:00Z","v":6884,"vw":11.345269},{"c":11.38,"h":11.38,"l":11.35,"n":4,"o":11.35,"t":"2026-10-05T10:45:00Z","v":800,"vw":11.37625},{"c":11.28,"h":11.36,"l":11.27,"n":23,"o":11.36,"t":"2026-10-05T11:00:00Z","v":5507,"vw":11.323636},{"c":11.3369,"h":11.3369,"l":11.29,"n":17,"o":11.32,"t":"2026-10-05T11:15:00Z","v":20609,"vw":11.318767},{"c":11.26,"h":11.33,"l":11.255,"n":10,"o":11.3269,"t":"2026-10-05T11:30:00Z","v":2328,"vw":11.288778},{"c":11.24,"h":11.26,"l":11.22,"n":13,"o":11.26,"t":"2026-10-05T11:45:00Z","v":6954,"vw":11.229899},{"c":11.23,"h":11.25,"l":11.17,"n":88,"o":11.22,"t":"2026-10-05T12:00:00Z","v":17752,"vw":11.219716},{"c":11.2,"h":11.2,"l":11.19,"n":16,"o":11.19,"t":"2026-10-05T12:15:00Z","v":4951,"vw":11.190647},{"c":11.18,"h":11.21,"l":11.14,"n":32,"o":11.19,"t":"2026-10-05T12:30:00Z","v":12512,"vw":11.169573},{"c":11.22,"h":11.22,"l":11.159,"n":4,"o":11.17,"t":"2026-10-05T12:45:00Z","v":3300,"vw":11.214964},{"c":11.269,"h":11.27,"l":11.227,"n":14,"o":11.24,"t":"2026-10-05T13:00:00Z","v":4279,"vw":11.254692},{"c":11.23,"h":11.32,"l":11.23,"n":17,"o":11.27,"t":"2026-10-05T13:15:00Z","v":3540,"vw":11.269649},{"c":11.99,"h":11.995,"l":11.2221,"n":1108,"o":11.29,"t":"2026-10-05T13:30:00Z","v":152994,"vw":11.704771},{"c":12.055,"h":12.09,"l":11.89,"n":926,"o":11.97,"t":"2026-10-05T13:45:00Z","v":208524,"vw":12.004872},{"c":12.08,"h":12.23,"l":12.05,"n":686,"o":12.06,"t":"2026-10-05T14:00:00Z","v":89427,"vw":12.137685},{"c":12.465,"h":12.49,"l":12.09,"n":509,"o":12.09,"t":"2026-10-05T14:15:00Z","v":80654,"vw":12.331094},{"c":12.3528,"h":12.475,"l":12.35,"n":434,"o":12.475,"t":"2026-10-05T14:30:00Z","v":104033,"vw":12.423244},{"c":12.49,"h":12.51,"l":12.35,"n":387,"o":12.36,"t":"2026-10-05T14:45:00Z","v":53572,"vw":12.438822},{"c":12.4,"h":12.61,"l":12.395,"n":318,"o":12.49,"t":"2026-10-05T15:00:00Z","v":45991,"vw":12.499266},{"c":12.37,"h":12.44,"l":12.37,"n":186,"o":12.395,"t":"2026-10-05T15:15:00Z","v":52540,"vw":12.404617},{"c":12.34,"h":12.38,"l":12.265,"n":277,"o":12.3701,"t":"2026-10-05T15:30:00Z","v":43908,"vw":12.331451},{"c":12.3976,"h":12.4,"l":12.2999,"n":324,"o":12.335,"t":"2026-10-05T15:45:00Z","v":78998,"vw":12.343041},{"c":12.39,"h":12.425,"l":12.37,"n":167,"o":12.4,"t":"2026-10-05T16:00:00Z","v":72842,"vw":12.387015},{"c":12.49,"h":12.49,"l":12.355,"n":163,"o":12.38,"t":"2026-10-05T16:15:00Z","v":39779,"vw":12.416991},{"c":12.46,"h":12.51,"l":12.43,"n":120,"o":12.499,"t":"2026-10-05T16:30:00Z","v":19567,"vw":12.48258},{"c":12.51,"h":12.51,"l":12.43,"n":104,"o":12.45,"t":"2026-10-05T16:45:00Z","v":17460,"vw":12.472436},{"c":12.6097,"h":12.62,"l":12.485,"n":213,"o":12.5,"t":"2026-10-05T17:00:00Z","v":40066,"vw":12.534839},{"c":12.64,"h":12.66,"l":12.55,"n":206,"o":12.5899,"t":"2026-10-05T17:15:00Z","v":92956,"vw":12.598975},{"c":12.665,"h":12.69,"l":12.635,"n":153,"o":12.64,"t":"2026-10-05T17:30:00Z","v":29241,"vw":12.660928},{"c":12.61,"h":12.68,"l":12.6,"n":76,"o":12.6505,"t":"2026-10-05T17:45:00Z","v":13455,"vw":12.638035},{"c":12.53,"h":12.61,"l":12.51,"n":152,"o":12.61,"t":"2026-10-05T18:00:00Z","v":30473,"vw":12.551768},{"c":12.43,"h":12.52,"l":12.42,"n":157,"o":12.52,"t":"2026-10-05T18:15:00Z","v":24783,"vw":12.469203},{"c":12.5,"h":12.57,"l":12.38,"n":195,"o":12.44,"t":"2026-10-05T18:30:00Z","v":46589,"vw":12.49932},{"c":12.595,"h":12.6,"l":12.49,"n":240,"o":12.515,"t":"2026-10-05T18:45:00Z","v":38677,"vw":12.539625},{"c":12.76,"h":12.78,"l":12.57,"n":355,"o":12.59,"t":"2026-10-05T19:00:00Z","v":80062,"vw":12.676703},{"c":12.785,"h":12.8,"l":12.73,"n":256,"o":12.75,"t":"2026-10-05T19:15:00Z","v":62381,"vw":12.774313},{"c":12.78,"h":12.81,"l":12.71,"n":286,"o":12.79,"t":"2026-10-05T19:30:00Z","v":66694,"vw":12.771117},{"c":12.98,"h":12.99,"l":12.76,"n":1333,"o":12.78,"t":"2026-10-05T19:45:00Z","v":513662,"vw":12.852876},{"c":13,"h":13.15,"l":12.95,"n":205,"o":12.99,"t":"2026-10-05T20:00:00Z","v":30967,"vw":13.067399},{"c":12.94,"h":13.03,"l":12.93,"n":60,"o":13.02,"t":"2026-10-05T20:15:00Z","v":8726,"vw":12.983849},{"c":13,"h":13,"l":12.96,"n":44,"o":12.97,"t":"2026-10-05T20:30:00Z","v":7495,"vw":12.977227},{"c":12.98,"h":13.01,"l":12.98,"n":13,"o":13,"t":"2026-10-05T20:45:00Z","v":2129,"vw":12.995307},{"c":13,"h":13.0069,"l":12.98,"n":10,"o":12.981,"t":"2026-10-05T21:00:00Z","v":9855,"vw":12.981015},{"c":12.981,"h":13.01,"l":12.97,"n":3,"o":13.01,"t":"2026-10-05T21:15:00Z","v":850,"vw":12.983529},{"c":12.98,"h":12.98,"l":12.98,"n":1,"o":12.98,"t":"2026-10-05T21:30:00Z","v":562,"vw":12.98},{"c":13,"h":13,"l":12.9803,"n":12,"o":13,"t":"2026-10-05T21:45:00Z","v":3170,"vw":12.991995},{"c":12.99,"h":13,"l":12.99,"n":3,"o":13,"t":"2026-10-05T22:00:00Z","v":699,"vw":12.992795},{"c":12.9985,"h":12.9985,"l":12.9985,"n":1,"o":12.9985,"t":"2026-10-05T22:15:00Z","v":100,"vw":12.9985},{"c":13.03,"h":13.03,"l":12.991,"n":38,"o":12.995,"t":"2026-10-05T22:30:00Z","v":3595,"vw":13.008262},{"c":13.08,"h":13.1,"l":13.031,"n":15,"o":13.06,"t":"2026-10-05T22:45:00Z","v":1686,"vw":13.062215},{"c":13.0969,"h":13.13,"l":13.09,"n":20,"o":13.119,"t":"2026-10-05T23:00:00Z","v":2902,"vw":13.115099},{"c":13.16,"h":13.17,"l":13.11,"n":43,"o":13.11,"t":"2026-10-05T23:15:00Z","v":8868,"vw":13.153676},{"c":13.14,"h":13.1792,"l":13.14,"n":26,"o":13.16,"t":"2026-10-05T23:30:00Z","v":5356,"vw":13.158261},{"c":13.2,"h":13.21,"l":13.1598,"n":22,"o":13.1598,"t":"2026-10-05T23:45:00Z","v":17154,"vw":13.199681},{"c":13.21,"h":13.38,"l":13.07,"n":150,"o":13.31,"t":"2026-10-06T08:00:00Z","v":29768,"vw":13.262879},{"c":13.21,"h":13.24,"l":13.21,"n":20,"o":13.24,"t":"2026-10-06T08:15:00Z","v":1726,"vw":13.214217},{"c":13.24,"h":13.24,"l":13.22,"n":9,"o":13.24,"t":"2026-10-06T08:45:00Z","v":2163,"vw":13.231092},{"c":13.27,"h":13.27,"l":13.26,"n":3,"o":13.26,"t":"2026-10-06T09:00:00Z","v":2930,"vw":13.266598},{"c":13.2017,"h":13.2999,"l":13.2017,"n":9,"o":13.2999,"t":"2026-10-06T09:15:00Z","v":1320,"vw":13.251525},{"c":13.22,"h":13.22,"l":13.21,"n":3,"o":13.22,"t":"2026-10-06T09:30:00Z","v":500,"vw":13.217},{"c":13.29,"h":13.29,"l":13.26,"n":3,"o":13.26,"t":"2026-10-06T09:45:00Z","v":1100,"vw":13.262727},{"c":13.27,"h":13.27,"l":13.252,"n":2,"o":13.252,"t":"2026-10-06T10:00:00Z","v":360,"vw":13.2645},{"c":13.34,"h":13.34,"l":13.3,"n":9,"o":13.3,"t":"2026-10-06T10:15:00Z","v":3240,"vw":13.333866},{"c":13.32,"h":13.3383,"l":13.31,"n":9,"o":13.3383,"t":"2026-10-06T10:30:00Z","v":982,"vw":13.320947},{"c":13.3,"h":13.3,"l":13.3,"n":12,"o":13.3,"t":"2026-10-06T10:45:00Z","v":2054,"vw":13.3},{"c":13.28,"h":13.3087,"l":13.25,"n":31,"o":13.3087,"t":"2026-10-06T11:00:00Z","v":4396,"vw":13.285093},{"c":13.3592,"h":13.3592,"l":13.29,"n":40,"o":13.29,"t":"2026-10-06T11:15:00Z","v":5011,"vw":13.324724},{"c":13.2,"h":13.3496,"l":13.2,"n":18,"o":13.33,"t":"2026-10-06T11:30:00Z","v":1527,"vw":13.280372},{"c":13.0862,"h":13.19,"l":13.0862,"n":23,"o":13.19,"t":"2026-10-06T11:45:00Z","v":10276,"vw":13.136538},{"c":13.13,"h":13.16,"l":13.03,"n":136,"o":13.07,"t":"2026-10-06T12:00:00Z","v":39786,"vw":13.100651},{"c":13.16,"h":13.21,"l":13.1317,"n":28,"o":13.15,"t":"2026-10-06T12:15:00Z","v":11420,"vw":13.168807},{"c":13.12,"h":13.1484,"l":13.081,"n":13,"o":13.0831,"t":"2026-10-06T12:30:00Z","v":4197,"vw":13.112357},{"c":13.14,"h":13.15,"l":13.14,"n":4,"o":13.15,"t":"2026-10-06T12:45:00Z","v":711,"vw":13.148571},{"c":13,"h":13.12,"l":12.9762,"n":74,"o":13.1,"t":"2026-10-06T13:00:00Z","v":10010,"vw":13.009814},{"c":13.16,"h":13.16,"l":13,"n":20,"o":13.01,"t":"2026-10-06T13:15:00Z","v":4034,"vw":13.047295},{"c":13.685,"h":13.685,"l":13.12,"n":3284,"o":13.12,"t":"2026-10-06T13:30:00Z","v":503950,"vw":13.473488},{"c":13.55,"h":13.78,"l":13.3904,"n":1365,"o":13.68,"t":"2026-10-06T13:45:00Z","v":300978,"vw":13.593841},{"c":13.645,"h":13.66,"l":13.39,"n":813,"o":13.53,"t":"2026-10-06T14:00:00Z","v":164445,"vw":13.54412},{"c":13.53,"h":13.68,"l":13.48,"n":603,"o":13.67,"t":"2026-10-06T14:15:00Z","v":93439,"vw":13.54844},{"c":13.54,"h":13.65,"l":13.45,"n":543,"o":13.57,"t":"2026-10-06T14:30:00Z","v":97003,"vw":13.553415},{"c":13.6,"h":13.62,"l":13.53,"n":244,"o":13.55,"t":"2026-10-06T14:45:00Z","v":44792,"vw":13.572777},{"c":13.5,"h":13.61,"l":13.44,"n":341,"o":13.6,"t":"2026-10-06T15:00:00Z","v":66177,"vw":13.522696},{"c":13.37,"h":13.5104,"l":13.33,"n":577,"o":13.51,"t":"2026-10-06T15:15:00Z","v":121087,"vw":13.38995},{"c":13.43,"h":13.5,"l":13.34,"n":522,"o":13.38,"t":"2026-10-06T15:30:00Z","v":93106,"vw":13.421624},{"c":13.39,"h":13.49,"l":13.38,"n":330,"o":13.43,"t":"2026-10-06T15:45:00Z","v":77641,"vw":13.438842},{"c":13.44,"h":13.44,"l":13.24,"n":539,"o":13.41,"t":"2026-10-06T16:00:00Z","v":127670,"vw":13.335832},{"c":13.335,"h":13.465,"l":13.32,"n":323,"o":13.46,"t":"2026-10-06T16:15:00Z","v":77795,"vw":13.38401},{"c":13.405,"h":13.46,"l":13.34,"n":224,"o":13.35,"t":"2026-10-06T16:30:00Z","v":99376,"vw":13.402814},{"c":13.36,"h":13.4,"l":13.36,"n":74,"o":13.4,"t":"2026-10-06T16:45:00Z","v":15487,"vw":13.377541},{"c":13.36,"h":13.3801,"l":13.36,"n":69,"o":13.3701,"t":"2026-10-06T17:00:00Z","v":21757,"vw":13.375428},{"c":13.235,"h":13.36,"l":13.225,"n":116,"o":13.36,"t":"2026-10-06T17:15:00Z","v":44830,"vw":13.280841},{"c":13.34,"h":13.3674,"l":13.18,"n":122,"o":13.22,"t":"2026-10-06T17:30:00Z","v":31772,"vw":13.239401},{"c":13.24,"h":13.35,"l":13.21,"n":171,"o":13.35,"t":"2026-10-06T17:45:00Z","v":49866,"vw":13.272477},{"c":13.29,"h":13.31,"l":13.24,"n":158,"o":13.245,"t":"2026-10-06T18:00:00Z","v":54133,"vw":13.268325},{"c":13.16,"h":13.32,"l":13.13,"n":384,"o":13.295,"t":"2026-10-06T18:15:00Z","v":81974,"vw":13.221394},{"c":13.13,"h":13.17,"l":13.055,"n":204,"o":13.165,"t":"2026-10-06T18:30:00Z","v":49748,"vw":13.117846},{"c":13.175,"h":13.19,"l":13.09,"n":153,"o":13.13,"t":"2026-10-06T18:45:00Z","v":48256,"vw":13.140603},{"c":13.11,"h":13.175,"l":13.025,"n":267,"o":13.17,"t":"2026-10-06T19:00:00Z","v":54913,"vw":13.098353},{"c":13.25,"h":13.28,"l":13.09,"n":177,"o":13.09,"t":"2026-10-06T19:15:00Z","v":82928,"vw":13.192409},{"c":13.28,"h":13.33,"l":13.235,"n":291,"o":13.24,"t":"2026-10-06T19:30:00Z","v":86535,"vw":13.274625},{"c":13.11,"h":13.3,"l":13.06,"n":507,"o":13.29,"t":"2026-10-06T19:45:00Z","v":132250,"vw":13.153458},{"c":13.0901,"h":13.115,"l":13.08,"n":43,"o":13.11,"t":"2026-10-06T20:00:00Z","v":10160,"vw":13.096386},{"c":13.0499,"h":13.11,"l":13.0499,"n":34,"o":13.09,"t":"2026-10-06T20:15:00Z","v":3720,"vw":13.091655},{"c":13.07,"h":13.07,"l":13.041,"n":11,"o":13.041,"t":"2026-10-06T20:30:00Z","v":1082,"vw":13.048066},{"c":13.05,"h":13.1,"l":13.05,"n":7,"o":13.1,"t":"2026-10-06T21:00:00Z","v":3010,"vw":13.087278},{"c":13.17,"h":13.17,"l":13.1361,"n":2,"o":13.1361,"t":"2026-10-06T21:15:00Z","v":3121,"vw":13.168686},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-06T21:30:00Z","v":14747,"vw":13.1},{"c":13.1547,"h":13.1547,"l":13.1547,"n":1,"o":13.1547,"t":"2026-10-06T21:45:00Z","v":100,"vw":13.1547},{"c":13.185,"h":13.2,"l":13.13,"n":11,"o":13.13,"t":"2026-10-06T22:00:00Z","v":2960,"vw":13.174036},{"c":13.04,"h":13.22,"l":13,"n":430,"o":13.22,"t":"2026-10-06T22:15:00Z","v":115494,"vw":13.083626},{"c":12.79,"h":13.01,"l":12.645,"n":107,"o":12.99,"t":"2026-10-06T22:30:00Z","v":37535,"vw":12.791243},{"c":12.85,"h":12.85,"l":12.7673,"n":31,"o":12.82,"t":"2026-10-06T22:45:00Z","v":2462,"vw":12.816537},{"c":12.78,"h":12.88,"l":12.78,"n":82,"o":12.84,"t":"2026-10-06T23:00:00Z","v":35278,"vw":12.835902},{"c":12.82,"h":12.82,"l":12.76,"n":42,"o":12.78,"t":"2026-10-06T23:15:00Z","v":13323,"vw":12.802376},{"c":12.8,"h":12.82,"l":12.79,"n":15,"o":12.82,"t":"2026-10-06T23:30:00Z","v":3262,"vw":12.81359},{"c":12.78,"h":12.79,"l":12.77,"n":28,"o":12.79,"t":"2026-10-06T23:45:00Z","v":10292,"vw":12.776845},{"c":12.66,"h":12.77,"l":12.575,"n":50,"o":12.7,"t":"2026-10-07T08:00:00Z","v":10324,"vw":12.616366},{"c":12.61,"h":12.63,"l":12.61,"n":4,"o":12.63,"t":"2026-10-07T08:30:00Z","v":850,"vw":12.625294},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-07T08:45:00Z","v":100,"vw":12.6},{"c":12.53,"h":12.57,"l":12.53,"n":20,"o":12.57,"t":"2026-10-07T09:00:00Z","v":5264,"vw":12.551452},{"c":12.55,"h":12.55,"l":12.51,"n":24,"o":12.53,"t":"2026-10-07T09:15:00Z","v":9351,"vw":12.519543},{"c":12.53,"h":12.55,"l":12.51,"n":12,"o":12.55,"t":"2026-10-07T09:30:00Z","v":3360,"vw":12.536604},{"c":12.55,"h":12.55,"l":12.53,"n":9,"o":12.54,"t":"2026-10-07T09:45:00Z","v":1967,"vw":12.542175},{"c":12.54,"h":12.57,"l":12.54,"n":7,"o":12.57,"t":"2026-10-07T10:00:00Z","v":1100,"vw":12.542727},{"c":12.55,"h":12.55,"l":12.53,"n":11,"o":12.53,"t":"2026-10-07T10:15:00Z","v":2756,"vw":12.546154},{"c":12.55,"h":12.59,"l":12.55,"n":13,"o":12.59,"t":"2026-10-07T10:30:00Z","v":2675,"vw":12.587333},{"c":12.53,"h":12.6,"l":12.53,"n":33,"o":12.54,"t":"2026-10-07T10:45:00Z","v":7120,"vw":12.56545},{"c":12.49,"h":12.5,"l":12.47,"n":76,"o":12.5,"t":"2026-10-07T11:00:00Z","v":22722,"vw":12.488531},{"c":12.48,"h":12.51,"l":12.47,"n":24,"o":12.51,"t":"2026-10-07T11:15:00Z","v":15671,"vw":12.486396},{"c":12.47,"h":12.4769,"l":12.44,"n":35,"o":12.47,"t":"2026-10-07T11:30:00Z","v":13746,"vw":12.459864},{"c":12.54,"h":12.54,"l":12.476,"n":65,"o":12.476,"t":"2026-10-07T11:45:00Z","v":13985,"vw":12.518605},{"c":12.61,"h":12.645,"l":12.59,"n":14,"o":12.59,"t":"2026-10-07T12:00:00Z","v":7448,"vw":12.608294},{"c":12.6,"h":12.66,"l":12.6,"n":27,"o":12.6,"t":"2026-10-07T12:15:00Z","v":37506,"vw":12.643363},{"c":12.52,"h":12.65,"l":12.52,"n":48,"o":12.6,"t":"2026-10-07T12:30:00Z","v":20506,"vw":12.594714},{"c":12.47,"h":12.519,"l":12.47,"n":10,"o":12.51,"t":"2026-10-07T12:45:00Z","v":4374,"vw":12.486118},{"c":12.4804,"h":12.53,"l":12.48,"n":60,"o":12.48,"t":"2026-10-07T13:00:00Z","v":17631,"vw":12.50992},{"c":12.515,"h":12.56,"l":12.48,"n":33,"o":12.49,"t":"2026-10-07T13:15:00Z","v":9071,"vw":12.530541},{"c":12.65,"h":12.98,"l":12.42,"n":1726,"o":12.525,"t":"2026-10-07T13:30:00Z","v":228719,"vw":12.742913},{"c":12.61,"h":12.71,"l":12.5,"n":767,"o":12.635,"t":"2026-10-07T13:45:00Z","v":90562,"vw":12.589881},{"c":12.485,"h":12.67,"l":12.41,"n":443,"o":12.605,"t":"2026-10-07T14:00:00Z","v":70840,"vw":12.49238},{"c":12.5172,"h":12.6,"l":12.48,"n":301,"o":12.48,"t":"2026-10-07T14:15:00Z","v":48288,"vw":12.533891},{"c":12.52,"h":12.57,"l":12.49,"n":236,"o":12.52,"t":"2026-10-07T14:30:00Z","v":31760,"vw":12.528602},{"c":12.53,"h":12.54,"l":12.43,"n":205,"o":12.52,"t":"2026-10-07T14:45:00Z","v":40086,"vw":12.496539},{"c":12.52,"h":12.54,"l":12.47,"n":232,"o":12.54,"t":"2026-10-07T15:00:00Z","v":39919,"vw":12.511439},{"c":12.58,"h":12.5801,"l":12.495,"n":183,"o":12.51,"t":"2026-10-07T15:15:00Z","v":51263,"vw":12.536788},{"c":12.75,"h":12.75,"l":12.54,"n":206,"o":12.56,"t":"2026-10-07T15:30:00Z","v":32627,"vw":12.643782},{"c":12.73,"h":12.85,"l":12.68,"n":295,"o":12.74,"t":"2026-10-07T15:45:00Z","v":61466,"vw":12.773809},{"c":12.66,"h":12.73,"l":12.645,"n":193,"o":12.73,"t":"2026-10-07T16:00:00Z","v":42441,"vw":12.691135},{"c":12.55,"h":12.65,"l":12.51,"n":114,"o":12.65,"t":"2026-10-07T16:15:00Z","v":24265,"vw":12.594473},{"c":12.42,"h":12.54,"l":12.41,"n":148,"o":12.53,"t":"2026-10-07T16:30:00Z","v":25763,"vw":12.479802},{"c":12.42,"h":12.49,"l":12.395,"n":211,"o":12.4365,"t":"2026-10-07T16:45:00Z","v":56761,"vw":12.442116},{"c":12.37,"h":12.45,"l":12.37,"n":164,"o":12.41,"t":"2026-10-07T17:00:00Z","v":36912,"vw":12.406315},{"c":12.2539,"h":12.39,"l":12.2539,"n":142,"o":12.3725,"t":"2026-10-07T17:15:00Z","v":38453,"vw":12.343166},{"c":12.165,"h":12.28,"l":12.165,"n":161,"o":12.25,"t":"2026-10-07T17:30:00Z","v":35552,"vw":12.227178},{"c":12.24,"h":12.24,"l":12.1431,"n":107,"o":12.18,"t":"2026-10-07T17:45:00Z","v":16567,"vw":12.180015},{"c":12.35,"h":12.4,"l":12.265,"n":229,"o":12.265,"t":"2026-10-07T18:00:00Z","v":55983,"vw":12.363962},{"c":12.445,"h":12.47,"l":12.32,"n":113,"o":12.345,"t":"2026-10-07T18:15:00Z","v":25862,"vw":12.379297},{"c":12.41,"h":12.49,"l":12.41,"n":75,"o":12.447,"t":"2026-10-07T18:30:00Z","v":12008,"vw":12.459691},{"c":12.33,"h":12.42,"l":12.33,"n":101,"o":12.41,"t":"2026-10-07T18:45:00Z","v":19786,"vw":12.368522},{"c":12.4,"h":12.445,"l":12.25,"n":704,"o":12.31,"t":"2026-10-07T19:00:00Z","v":196693,"vw":12.379147},{"c":12.4501,"h":12.475,"l":12.39,"n":246,"o":12.39,"t":"2026-10-07T19:15:00Z","v":64673,"vw":12.443951},{"c":12.46,"h":12.47,"l":12.35,"n":459,"o":12.45,"t":"2026-10-07T19:30:00Z","v":146848,"vw":12.417748},{"c":12.45,"h":12.555,"l":12.39,"n":960,"o":12.46,"t":"2026-10-07T19:45:00Z","v":296437,"vw":12.471568},{"c":12.44,"h":12.455,"l":12.44,"n":16,"o":12.44,"t":"2026-10-07T20:00:00Z","v":1109,"vw":12.441496},{"c":12.44,"h":12.44,"l":12.44,"n":3,"o":12.44,"t":"2026-10-07T20:15:00Z","v":182,"vw":12.44},{"c":12.4887,"h":12.4887,"l":12.4887,"n":1,"o":12.4887,"t":"2026-10-07T20:45:00Z","v":135,"vw":12.4887},{"c":12.5196,"h":12.5196,"l":12.49,"n":2,"o":12.49,"t":"2026-10-07T21:00:00Z","v":600,"vw":12.514667},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-07T23:15:00Z","v":100,"vw":12.56},{"c":12.61,"h":12.61,"l":12.61,"n":1,"o":12.61,"t":"2026-10-07T23:30:00Z","v":100,"vw":12.61},{"c":12.58,"h":12.58,"l":12.55,"n":3,"o":12.55,"t":"2026-10-07T23:45:00Z","v":704,"vw":12.572585},{"c":12.43,"h":12.51,"l":12.32,"n":19,"o":12.44,"t":"2026-10-08T08:00:00Z","v":2917,"vw":12.385417},{"c":12.39,"h":12.39,"l":12.34,"n":10,"o":12.34,"t":"2026-10-08T08:15:00Z","v":2541,"vw":12.361995},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-08T08:30:00Z","v":100,"vw":12.38},{"c":12.39,"h":12.42,"l":12.39,"n":9,"o":12.42,"t":"2026-10-08T08:45:00Z","v":2106,"vw":12.398774},{"c":12.41,"h":12.4101,"l":12.38,"n":7,"o":12.38,"t":"2026-10-08T09:00:00Z","v":1230,"vw":12.406202},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-08T09:15:00Z","v":100,"vw":12.38},{"c":12.43,"h":12.43,"l":12.41,"n":10,"o":12.41,"t":"2026-10-08T09:30:00Z","v":897,"vw":12.423752},{"c":12.47,"h":12.47,"l":12.47,"n":6,"o":12.47,"t":"2026-10-08T09:45:00Z","v":525,"vw":12.47},{"c":12.43,"h":12.43,"l":12.43,"n":2,"o":12.43,"t":"2026-10-08T10:00:00Z","v":400,"vw":12.43},{"c":12.38,"h":12.4,"l":12.3722,"n":7,"o":12.4,"t":"2026-10-08T10:15:00Z","v":1581,"vw":12.388568},{"c":12.33,"h":12.33,"l":12.3,"n":11,"o":12.31,"t":"2026-10-08T10:30:00Z","v":2391,"vw":12.312826},{"c":12.31,"h":12.3222,"l":12.31,"n":3,"o":12.3222,"t":"2026-10-08T10:45:00Z","v":331,"vw":12.317339},{"c":12.271,"h":12.3299,"l":12.26,"n":22,"o":12.3291,"t":"2026-10-08T11:00:00Z","v":2821,"vw":12.285618},{"c":12.3008,"h":12.32,"l":12.3,"n":15,"o":12.3,"t":"2026-10-08T11:15:00Z","v":1668,"vw":12.308934},{"c":12.27,"h":12.28,"l":12.26,"n":11,"o":12.27,"t":"2026-10-08T11:30:00Z","v":2988,"vw":12.27},{"c":12.24,"h":12.26,"l":12.24,"n":4,"o":12.26,"t":"2026-10-08T11:45:00Z","v":1650,"vw":12.249091},{"c":12.21,"h":12.26,"l":12.19,"n":23,"o":12.26,"t":"2026-10-08T12:00:00Z","v":8047,"vw":12.234582},{"c":12.27,"h":12.27,"l":12.18,"n":18,"o":12.2,"t":"2026-10-08T12:15:00Z","v":3103,"vw":12.234434},{"c":12.29,"h":12.3,"l":12.24,"n":31,"o":12.24,"t":"2026-10-08T12:30:00Z","v":19236,"vw":12.285434},{"c":12.29,"h":12.29,"l":12.29,"n":3,"o":12.29,"t":"2026-10-08T12:45:00Z","v":2304,"vw":12.29},{"c":12.2605,"h":12.29,"l":12.2605,"n":9,"o":12.27,"t":"2026-10-08T13:00:00Z","v":2601,"vw":12.276461},{"c":12.4,"h":12.46,"l":12.37,"n":53,"o":12.37,"t":"2026-10-08T13:15:00Z","v":12646,"vw":12.420156},{"c":12.19,"h":12.41,"l":12.18,"n":911,"o":12.39,"t":"2026-10-08T13:30:00Z","v":108196,"vw":12.277837},{"c":12.16,"h":12.24,"l":12.1,"n":457,"o":12.19,"t":"2026-10-08T13:45:00Z","v":97596,"vw":12.170061},{"c":12.11,"h":12.21,"l":12.09,"n":338,"o":12.16,"t":"2026-10-08T14:00:00Z","v":91724,"vw":12.122816},{"c":12.28,"h":12.32,"l":12.06,"n":281,"o":12.095,"t":"2026-10-08T14:15:00Z","v":65618,"vw":12.220489},{"c":12.06,"h":12.27,"l":12.06,"n":175,"o":12.27,"t":"2026-10-08T14:30:00Z","v":28854,"vw":12.156478},{"c":12.06,"h":12.06,"l":11.965,"n":223,"o":12.06,"t":"2026-10-08T14:45:00Z","v":92794,"vw":11.987929},{"c":11.97,"h":12.07,"l":11.9399,"n":165,"o":12.07,"t":"2026-10-08T15:00:00Z","v":33352,"vw":11.981629},{"c":11.99,"h":12,"l":11.95,"n":95,"o":11.975,"t":"2026-10-08T15:15:00Z","v":18632,"vw":11.985005},{"c":11.85,"h":11.99,"l":11.8,"n":279,"o":11.985,"t":"2026-10-08T15:30:00Z","v":118017,"vw":11.868726},{"c":11.805,"h":11.86,"l":11.76,"n":171,"o":11.85,"t":"2026-10-08T15:45:00Z","v":41966,"vw":11.797212},{"c":11.77,"h":11.81,"l":11.74,"n":191,"o":11.8,"t":"2026-10-08T16:00:00Z","v":38565,"vw":11.772105},{"c":11.81,"h":11.84,"l":11.725,"n":288,"o":11.74,"t":"2026-10-08T16:15:00Z","v":80351,"vw":11.768302},{"c":11.795,"h":11.85,"l":11.77,"n":234,"o":11.81,"t":"2026-10-08T16:30:00Z","v":65220,"vw":11.802095},{"c":11.54,"h":11.78,"l":11.505,"n":414,"o":11.78,"t":"2026-10-08T16:45:00Z","v":109943,"vw":11.596469},{"c":11.64,"h":11.64,"l":11.4277,"n":222,"o":11.54,"t":"2026-10-08T17:00:00Z","v":37563,"vw":11.495611},{"c":11.45,"h":11.655,"l":11.355,"n":298,"o":11.6399,"t":"2026-10-08T17:15:00Z","v":77970,"vw":11.556642},{"c":11.56,"h":11.5977,"l":11.45,"n":204,"o":11.455,"t":"2026-10-08T17:30:00Z","v":29430,"vw":11.539566},{"c":11.615,"h":11.6197,"l":11.55,"n":144,"o":11.56,"t":"2026-10-08T17:45:00Z","v":29683,"vw":11.573643},{"c":11.64,"h":11.66,"l":11.58,"n":101,"o":11.64,"t":"2026-10-08T18:00:00Z","v":23570,"vw":11.612174},{"c":11.6699,"h":11.685,"l":11.625,"n":117,"o":11.65,"t":"2026-10-08T18:15:00Z","v":42641,"vw":11.648687},{"c":11.635,"h":11.66,"l":11.61,"n":75,"o":11.66,"t":"2026-10-08T18:30:00Z","v":13665,"vw":11.632364},{"c":11.63,"h":11.64,"l":11.6,"n":92,"o":11.64,"t":"2026-10-08T18:45:00Z","v":36868,"vw":11.620159},{"c":11.57,"h":11.63,"l":11.56,"n":111,"o":11.62,"t":"2026-10-08T19:00:00Z","v":19657,"vw":11.592601},{"c":11.58,"h":11.61,"l":11.54,"n":114,"o":11.57,"t":"2026-10-08T19:15:00Z","v":21240,"vw":11.576},{"c":11.53,"h":11.58,"l":11.49,"n":182,"o":11.575,"t":"2026-10-08T19:30:00Z","v":48510,"vw":11.524925},{"c":11.38,"h":11.53,"l":11.35,"n":649,"o":11.53,"t":"2026-10-08T19:45:00Z","v":275676,"vw":11.41779},{"c":11.36,"h":11.4321,"l":11.34,"n":88,"o":11.39,"t":"2026-10-08T20:00:00Z","v":42187,"vw":11.374895},{"c":11.56,"h":11.56,"l":11.3988,"n":18,"o":11.41,"t":"2026-10-08T20:15:00Z","v":6580,"vw":11.496651},{"c":11.689,"h":11.689,"l":11.521,"n":13,"o":11.521,"t":"2026-10-08T20:30:00Z","v":2944,"vw":11.611579},{"c":11.71,"h":11.71,"l":11.61,"n":62,"o":11.7,"t":"2026-10-08T20:45:00Z","v":54356,"vw":11.707948},{"c":11.8,"h":11.89,"l":11.8,"n":9,"o":11.89,"t":"2026-10-08T21:00:00Z","v":10179,"vw":11.87704},{"c":11.7896,"h":11.84,"l":11.76,"n":13,"o":11.8,"t":"2026-10-08T21:15:00Z","v":10544,"vw":11.82012},{"c":12,"h":12.1298,"l":11.9,"n":22,"o":11.9,"t":"2026-10-08T21:30:00Z","v":6706,"vw":11.981076},{"c":11.921,"h":11.93,"l":11.92,"n":8,"o":11.93,"t":"2026-10-08T21:45:00Z","v":2080,"vw":11.92154},{"c":11.97,"h":12.1,"l":11.97,"n":7,"o":12,"t":"2026-10-08T22:00:00Z","v":793,"vw":12.025623},{"c":12,"h":12.08,"l":12,"n":10,"o":12.06,"t":"2026-10-08T22:15:00Z","v":3423,"vw":12.054814},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-08T22:30:00Z","v":200,"vw":12.05},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-08T22:45:00Z","v":200,"vw":12.04},{"c":11.99,"h":12,"l":11.99,"n":5,"o":12,"t":"2026-10-08T23:00:00Z","v":383,"vw":11.993529},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-08T23:15:00Z","v":200,"vw":11.95},{"c":11.92,"h":11.92,"l":11.92,"n":6,"o":11.92,"t":"2026-10-08T23:30:00Z","v":174,"vw":11.92},{"c":12.2,"h":12.26,"l":12.09,"n":45,"o":12.21,"t":"2026-10-09T08:00:00Z","v":7834,"vw":12.206059},{"c":12.219,"h":12.25,"l":12.219,"n":9,"o":12.23,"t":"2026-10-09T08:15:00Z","v":3446,"vw":12.228603},{"c":12.28,"h":12.29,"l":12.23,"n":4,"o":12.23,"t":"2026-10-09T08:30:00Z","v":802,"vw":12.252132},{"c":12.31,"h":12.34,"l":12.31,"n":11,"o":12.32,"t":"2026-10-09T08:45:00Z","v":3043,"vw":12.322975},{"c":12.28,"h":12.29,"l":12.28,"n":3,"o":12.28,"t":"2026-10-09T09:00:00Z","v":2100,"vw":12.280476},{"c":12.25,"h":12.27,"l":12.25,"n":12,"o":12.26,"t":"2026-10-09T09:15:00Z","v":2541,"vw":12.259391},{"c":12.24,"h":12.25,"l":12.24,"n":4,"o":12.25,"t":"2026-10-09T09:30:00Z","v":1318,"vw":12.246568},{"c":12.22,"h":12.22,"l":12.22,"n":1,"o":12.22,"t":"2026-10-09T09:45:00Z","v":425,"vw":12.22},{"c":12.31,"h":12.33,"l":12.27,"n":3,"o":12.27,"t":"2026-10-09T10:00:00Z","v":765,"vw":12.316536},{"c":12.29,"h":12.29,"l":12.29,"n":1,"o":12.29,"t":"2026-10-09T10:15:00Z","v":100,"vw":12.29},{"c":12.22,"h":12.29,"l":12.22,"n":25,"o":12.29,"t":"2026-10-09T10:30:00Z","v":21981,"vw":12.286275},{"c":12.25,"h":12.25,"l":12.22,"n":2,"o":12.22,"t":"2026-10-09T10:45:00Z","v":12600,"vw":12.22619},{"c":12.319,"h":12.32,"l":12.2193,"n":44,"o":12.2193,"t":"2026-10-09T11:00:00Z","v":20881,"vw":12.266997},{"c":12.32,"h":12.34,"l":12.28,"n":20,"o":12.32,"t":"2026-10-09T11:15:00Z","v":6986,"vw":12.308396},{"c":12.36,"h":12.37,"l":12.33,"n":13,"o":12.35,"t":"2026-10-09T11:30:00Z","v":2865,"vw":12.35694},{"c":12.28,"h":12.35,"l":12.26,"n":33,"o":12.32,"t":"2026-10-09T11:45:00Z","v":11712,"vw":12.291465},{"c":12.24,"h":12.29,"l":12.24,"n":21,"o":12.28,"t":"2026-10-09T12:00:00Z","v":10097,"vw":12.246471},{"c":12.23,"h":12.2469,"l":12.215,"n":8,"o":12.24,"t":"2026-10-09T12:15:00Z","v":2724,"vw":12.227523},{"c":12.0985,"h":12.23,"l":12.0985,"n":45,"o":12.23,"t":"2026-10-09T12:30:00Z","v":16779,"vw":12.139831},{"c":12.07,"h":12.12,"l":12.04,"n":41,"o":12.09,"t":"2026-10-09T12:45:00Z","v":16315,"vw":12.077351},{"c":12.07,"h":12.12,"l":12.0298,"n":27,"o":12.12,"t":"2026-10-09T13:00:00Z","v":9680,"vw":12.080171},{"c":12.07,"h":12.1196,"l":12,"n":84,"o":12.06,"t":"2026-10-09T13:15:00Z","v":35340,"vw":12.073711},{"c":11.85,"h":12.18,"l":11.83,"n":1630,"o":12.07,"t":"2026-10-09T13:30:00Z","v":331291,"vw":11.997285},{"c":11.75,"h":11.86,"l":11.61,"n":925,"o":11.8401,"t":"2026-10-09T13:45:00Z","v":172414,"vw":11.710119},{"c":11.7,"h":11.7699,"l":11.65,"n":450,"o":11.7699,"t":"2026-10-09T14:00:00Z","v":82744,"vw":11.717783},{"c":11.67,"h":11.7,"l":11.49,"n":500,"o":11.66,"t":"2026-10-09T14:15:00Z","v":132084,"vw":11.57781},{"c":11.7268,"h":11.9,"l":11.68,"n":444,"o":11.68,"t":"2026-10-09T14:30:00Z","v":92898,"vw":11.803177},{"c":11.75,"h":11.84,"l":11.6901,"n":185,"o":11.71,"t":"2026-10-09T14:45:00Z","v":39786,"vw":11.768374},{"c":11.7,"h":11.81,"l":11.69,"n":261,"o":11.74,"t":"2026-10-09T15:00:00Z","v":46737,"vw":11.733423},{"c":11.79,"h":11.82,"l":11.67,"n":148,"o":11.7,"t":"2026-10-09T15:15:00Z","v":54965,"vw":11.736813},{"c":11.73,"h":11.81,"l":11.72,"n":189,"o":11.79,"t":"2026-10-09T15:30:00Z","v":39045,"vw":11.759452},{"c":11.765,"h":11.805,"l":11.7333,"n":92,"o":11.735,"t":"2026-10-09T15:45:00Z","v":43324,"vw":11.765118},{"c":11.63,"h":11.7773,"l":11.62,"n":271,"o":11.77,"t":"2026-10-09T16:00:00Z","v":69838,"vw":11.709534},{"c":11.68,"h":11.69,"l":11.61,"n":179,"o":11.635,"t":"2026-10-09T16:15:00Z","v":62264,"vw":11.652051},{"c":11.6499,"h":11.71,"l":11.58,"n":220,"o":11.685,"t":"2026-10-09T16:30:00Z","v":71177,"vw":11.624117},{"c":11.64,"h":11.675,"l":11.6301,"n":79,"o":11.645,"t":"2026-10-09T16:45:00Z","v":18034,"vw":11.655058},{"c":11.61,"h":11.66,"l":11.585,"n":74,"o":11.63,"t":"2026-10-09T17:00:00Z","v":16179,"vw":11.62546},{"c":11.53,"h":11.615,"l":11.4608,"n":308,"o":11.61,"t":"2026-10-09T17:15:00Z","v":97539,"vw":11.537937},{"c":11.45,"h":11.53,"l":11.43,"n":158,"o":11.53,"t":"2026-10-09T17:30:00Z","v":30779,"vw":11.46427},{"c":11.55,"h":11.57,"l":11.44,"n":128,"o":11.4501,"t":"2026-10-09T17:45:00Z","v":36459,"vw":11.495553},{"c":11.57,"h":11.57,"l":11.51,"n":76,"o":11.53,"t":"2026-10-09T18:00:00Z","v":18543,"vw":11.544738},{"c":11.51,"h":11.5999,"l":11.5,"n":95,"o":11.56,"t":"2026-10-09T18:15:00Z","v":28929,"vw":11.563434},{"c":11.4,"h":11.51,"l":11.39,"n":179,"o":11.5,"t":"2026-10-09T18:30:00Z","v":40194,"vw":11.452023},{"c":11.41,"h":11.44,"l":11.395,"n":73,"o":11.4199,"t":"2026-10-09T18:45:00Z","v":33692,"vw":11.414767},{"c":11.425,"h":11.43,"l":11.38,"n":81,"o":11.42,"t":"2026-10-09T19:00:00Z","v":21688,"vw":11.404253},{"c":11.55,"h":11.59,"l":11.42,"n":278,"o":11.42,"t":"2026-10-09T19:15:00Z","v":77669,"vw":11.496269},{"c":11.51,"h":11.55,"l":11.5,"n":160,"o":11.54,"t":"2026-10-09T19:30:00Z","v":55320,"vw":11.525034},{"c":11.65,"h":11.6769,"l":11.45,"n":539,"o":11.51,"t":"2026-10-09T19:45:00Z","v":226592,"vw":11.578518},{"c":11.71,"h":11.74,"l":11.66,"n":37,"o":11.68,"t":"2026-10-09T20:00:00Z","v":5147,"vw":11.680944},{"c":11.69,"h":11.6915,"l":11.69,"n":2,"o":11.6915,"t":"2026-10-09T20:30:00Z","v":495,"vw":11.690833},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-09T20:45:00Z","v":185,"vw":11.69},{"c":11.74,"h":11.74,"l":11.74,"n":1,"o":11.74,"t":"2026-10-09T21:00:00Z","v":7500,"vw":11.74},{"c":11.69,"h":11.76,"l":11.69,"n":22,"o":11.76,"t":"2026-10-09T21:15:00Z","v":12965,"vw":11.753899},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-09T21:45:00Z","v":100,"vw":11.67},{"c":11.7341,"h":11.7341,"l":11.7341,"n":1,"o":11.7341,"t":"2026-10-09T22:00:00Z","v":200,"vw":11.7341},{"c":11.7341,"h":11.7341,"l":11.7341,"n":1,"o":11.7341,"t":"2026-10-09T22:45:00Z","v":200,"vw":11.7341},{"c":11.67,"h":11.67,"l":11.67,"n":6,"o":11.67,"t":"2026-10-09T23:00:00Z","v":475,"vw":11.67},{"c":11.7,"h":11.74,"l":11.7,"n":15,"o":11.73,"t":"2026-10-09T23:30:00Z","v":1914,"vw":11.718663},{"c":11.78,"h":11.78,"l":11.69,"n":5,"o":11.69,"t":"2026-10-09T23:45:00Z","v":1320,"vw":11.756168},{"c":11.91,"h":11.92,"l":11.89,"n":42,"o":11.92,"t":"2026-10-12T08:00:00Z","v":3960,"vw":11.913219},{"c":11.88,"h":11.88,"l":11.88,"n":3,"o":11.88,"t":"2026-10-12T08:15:00Z","v":400,"vw":11.88},{"c":11.84,"h":11.84,"l":11.83,"n":6,"o":11.83,"t":"2026-10-12T08:30:00Z","v":1250,"vw":11.8308},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-12T08:45:00Z","v":100,"vw":11.82},{"c":11.8,"h":11.81,"l":11.8,"n":21,"o":11.8088,"t":"2026-10-12T09:00:00Z","v":4950,"vw":11.808956},{"c":11.819,"h":11.819,"l":11.81,"n":2,"o":11.81,"t":"2026-10-12T09:15:00Z","v":300,"vw":11.816},{"c":11.79,"h":11.8,"l":11.78,"n":17,"o":11.8,"t":"2026-10-12T09:30:00Z","v":5885,"vw":11.793325},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-12T09:45:00Z","v":250,"vw":11.81},{"c":11.8,"h":11.8,"l":11.8,"n":6,"o":11.8,"t":"2026-10-12T10:00:00Z","v":900,"vw":11.8},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-12T10:15:00Z","v":100,"vw":11.79},{"c":11.77,"h":11.78,"l":11.76,"n":6,"o":11.76,"t":"2026-10-12T10:30:00Z","v":1420,"vw":11.771429},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-12T10:45:00Z","v":620,"vw":11.82},{"c":11.783,"h":11.82,"l":11.77,"n":95,"o":11.815,"t":"2026-10-12T11:00:00Z","v":14569,"vw":11.784374},{"c":11.89,"h":11.89,"l":11.82,"n":30,"o":11.82,"t":"2026-10-12T11:15:00Z","v":4835,"vw":11.861038},{"c":11.861,"h":11.881,"l":11.86,"n":23,"o":11.881,"t":"2026-10-12T11:30:00Z","v":6730,"vw":11.874712},{"c":11.91,"h":11.91,"l":11.87,"n":10,"o":11.87,"t":"2026-10-12T11:45:00Z","v":1511,"vw":11.892759},{"c":11.95,"h":11.95,"l":11.871,"n":19,"o":11.89,"t":"2026-10-12T12:00:00Z","v":6212,"vw":11.916782},{"c":11.89,"h":11.94,"l":11.89,"n":32,"o":11.94,"t":"2026-10-12T12:15:00Z","v":12405,"vw":11.910056},{"c":11.91,"h":11.925,"l":11.87,"n":27,"o":11.87,"t":"2026-10-12T12:30:00Z","v":5739,"vw":11.888027},{"c":11.96,"h":11.97,"l":11.91,"n":41,"o":11.92,"t":"2026-10-12T12:45:00Z","v":17954,"vw":11.940113},{"c":11.91,"h":11.96,"l":11.91,"n":32,"o":11.96,"t":"2026-10-12T13:00:00Z","v":10947,"vw":11.939722},{"c":11.97,"h":12.05,"l":11.9,"n":176,"o":11.9,"t":"2026-10-12T13:15:00Z","v":28595,"vw":11.982922},{"c":11.74,"h":12.03,"l":11.41,"n":1073,"o":11.955,"t":"2026-10-12T13:30:00Z","v":132388,"vw":11.631648},{"c":12.155,"h":12.3,"l":11.74,"n":1659,"o":11.77,"t":"2026-10-12T13:45:00Z","v":354357,"vw":12.115797},{"c":11.74,"h":12.16,"l":11.7,"n":1080,"o":12.16,"t":"2026-10-12T14:00:00Z","v":174040,"vw":11.948581},{"c":11.84,"h":11.87,"l":11.675,"n":473,"o":11.74,"t":"2026-10-12T14:15:00Z","v":71618,"vw":11.7512},{"c":11.965,"h":12.05,"l":11.84,"n":585,"o":11.84,"t":"2026-10-12T14:30:00Z","v":128041,"vw":11.946432},{"c":11.94,"h":11.99,"l":11.88,"n":207,"o":11.98,"t":"2026-10-12T14:45:00Z","v":36292,"vw":11.944505},{"c":11.79,"h":11.94,"l":11.76,"n":195,"o":11.94,"t":"2026-10-12T15:00:00Z","v":34249,"vw":11.846078},{"c":11.82,"h":11.8596,"l":11.79,"n":134,"o":11.795,"t":"2026-10-12T15:15:00Z","v":19316,"vw":11.831457},{"c":11.93,"h":11.93,"l":11.78,"n":122,"o":11.82,"t":"2026-10-12T15:30:00Z","v":37327,"vw":11.862713},{"c":11.88,"h":11.94,"l":11.88,"n":133,"o":11.93,"t":"2026-10-12T15:45:00Z","v":27929,"vw":11.906703},{"c":11.8899,"h":11.9499,"l":11.855,"n":222,"o":11.87,"t":"2026-10-12T16:00:00Z","v":87848,"vw":11.903203},{"c":11.975,"h":11.98,"l":11.87,"n":407,"o":11.88,"t":"2026-10-12T16:15:00Z","v":103693,"vw":11.925999},{"c":11.85,"h":11.975,"l":11.82,"n":233,"o":11.975,"t":"2026-10-12T16:30:00Z","v":45750,"vw":11.897411},{"c":11.83,"h":11.86,"l":11.8,"n":91,"o":11.845,"t":"2026-10-12T16:45:00Z","v":17344,"vw":11.82849},{"c":11.83,"h":11.84,"l":11.8029,"n":93,"o":11.84,"t":"2026-10-12T17:00:00Z","v":24298,"vw":11.825685},{"c":11.835,"h":11.86,"l":11.7827,"n":66,"o":11.82,"t":"2026-10-12T17:15:00Z","v":11083,"vw":11.822235},{"c":11.85,"h":11.88,"l":11.825,"n":104,"o":11.855,"t":"2026-10-12T17:30:00Z","v":24883,"vw":11.84669},{"c":11.875,"h":11.875,"l":11.82,"n":154,"o":11.84,"t":"2026-10-12T17:45:00Z","v":37727,"vw":11.857167},{"c":11.92,"h":11.94,"l":11.855,"n":103,"o":11.87,"t":"2026-10-12T18:00:00Z","v":16363,"vw":11.892451},{"c":11.85,"h":11.91,"l":11.82,"n":152,"o":11.91,"t":"2026-10-12T18:15:00Z","v":37881,"vw":11.845054},{"c":11.89,"h":11.895,"l":11.83,"n":127,"o":11.85,"t":"2026-10-12T18:30:00Z","v":24106,"vw":11.851324},{"c":11.875,"h":11.88,"l":11.835,"n":94,"o":11.88,"t":"2026-10-12T18:45:00Z","v":16749,"vw":11.853759},{"c":11.885,"h":11.915,"l":11.86,"n":63,"o":11.87,"t":"2026-10-12T19:00:00Z","v":19263,"vw":11.89416},{"c":11.77,"h":11.88,"l":11.76,"n":142,"o":11.88,"t":"2026-10-12T19:15:00Z","v":35398,"vw":11.819092},{"c":11.84,"h":11.855,"l":11.77,"n":164,"o":11.78,"t":"2026-10-12T19:30:00Z","v":41099,"vw":11.814836},{"c":11.78,"h":11.84,"l":11.69,"n":664,"o":11.835,"t":"2026-10-12T19:45:00Z","v":325267,"vw":11.754642},{"c":11.79,"h":11.815,"l":11.77,"n":16,"o":11.77,"t":"2026-10-12T20:00:00Z","v":6047,"vw":11.780643},{"c":11.8,"h":11.81,"l":11.79,"n":14,"o":11.81,"t":"2026-10-12T20:15:00Z","v":4560,"vw":11.796504},{"c":11.81,"h":11.81,"l":11.79,"n":15,"o":11.79,"t":"2026-10-12T20:30:00Z","v":1810,"vw":11.799439},{"c":11.81,"h":11.81,"l":11.81,"n":1,"o":11.81,"t":"2026-10-12T20:45:00Z","v":100,"vw":11.81},{"c":11.82,"h":11.82,"l":11.81,"n":3,"o":11.81,"t":"2026-10-12T21:15:00Z","v":3505,"vw":11.810286},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-12T22:15:00Z","v":100,"vw":11.79},{"c":11.78,"h":11.8,"l":11.78,"n":5,"o":11.8,"t":"2026-10-12T22:30:00Z","v":710,"vw":11.792676},{"c":11.73,"h":11.77,"l":11.725,"n":12,"o":11.77,"t":"2026-10-12T23:00:00Z","v":2523,"vw":11.744447},{"c":11.7,"h":11.7,"l":11.67,"n":8,"o":11.67,"t":"2026-10-12T23:15:00Z","v":1152,"vw":11.693848},{"c":11.67,"h":11.67,"l":11.67,"n":3,"o":11.67,"t":"2026-10-12T23:30:00Z","v":975,"vw":11.67},{"c":11.63,"h":11.63,"l":11.63,"n":3,"o":11.63,"t":"2026-10-12T23:45:00Z","v":109,"vw":11.63},{"c":11.7,"h":11.7,"l":11.59,"n":41,"o":11.64,"t":"2026-10-13T08:00:00Z","v":7482,"vw":11.658291},{"c":11.76,"h":11.76,"l":11.7,"n":7,"o":11.7,"t":"2026-10-13T08:15:00Z","v":1202,"vw":11.723784},{"c":11.75,"h":11.77,"l":11.75,"n":7,"o":11.77,"t":"2026-10-13T08:30:00Z","v":1014,"vw":11.763605},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-13T08:45:00Z","v":100,"vw":11.75},{"c":11.75,"h":11.77,"l":11.75,"n":12,"o":11.77,"t":"2026-10-13T09:00:00Z","v":5264,"vw":11.75114},{"c":11.78,"h":11.79,"l":11.74,"n":41,"o":11.74,"t":"2026-10-13T09:15:00Z","v":12704,"vw":11.761667},{"c":11.78,"h":11.79,"l":11.76,"n":14,"o":11.77,"t":"2026-10-13T09:30:00Z","v":5641,"vw":11.776436},{"c":11.77,"h":11.77,"l":11.74,"n":10,"o":11.75,"t":"2026-10-13T09:45:00Z","v":3100,"vw":11.749508},{"c":11.77,"h":11.78,"l":11.76,"n":44,"o":11.77,"t":"2026-10-13T10:00:00Z","v":11783,"vw":11.769278},{"c":11.76,"h":11.76,"l":11.7509,"n":3,"o":11.76,"t":"2026-10-13T10:15:00Z","v":645,"vw":11.757954},{"c":11.71,"h":11.76,"l":11.71,"n":22,"o":11.75,"t":"2026-10-13T10:30:00Z","v":3950,"vw":11.716579},{"c":11.71,"h":11.71,"l":11.71,"n":1,"o":11.71,"t":"2026-10-13T10:45:00Z","v":300,"vw":11.71},{"c":11.64,"h":11.68,"l":11.633,"n":8,"o":11.67,"t":"2026-10-13T11:00:00Z","v":2627,"vw":11.63732},{"c":11.615,"h":11.615,"l":11.59,"n":9,"o":11.59,"t":"2026-10-13T11:15:00Z","v":2358,"vw":11.593796},{"c":11.61,"h":11.62,"l":11.61,"n":5,"o":11.615,"t":"2026-10-13T11:30:00Z","v":536,"vw":11.617},{"c":11.62,"h":11.621,"l":11.6,"n":10,"o":11.61,"t":"2026-10-13T11:45:00Z","v":6487,"vw":11.602558},{"c":11.61,"h":11.62,"l":11.6,"n":21,"o":11.62,"t":"2026-10-13T12:00:00Z","v":2611,"vw":11.608568},{"c":11.67,"h":11.67,"l":11.61,"n":17,"o":11.61,"t":"2026-10-13T12:15:00Z","v":2603,"vw":11.646644},{"c":11.65,"h":11.66,"l":11.65,"n":7,"o":11.66,"t":"2026-10-13T12:30:00Z","v":1450,"vw":11.651034},{"c":11.61,"h":11.675,"l":11.6,"n":159,"o":11.67,"t":"2026-10-13T12:45:00Z","v":47374,"vw":11.652459},{"c":11.6084,"h":11.61,"l":11.55,"n":9,"o":11.61,"t":"2026-10-13T13:00:00Z","v":2969,"vw":11.577914},{"c":11.57,"h":11.61,"l":11.56,"n":51,"o":11.591,"t":"2026-10-13T13:15:00Z","v":5908,"vw":11.590646},{"c":11.33,"h":11.57,"l":11.0571,"n":1986,"o":11.57,"t":"2026-10-13T13:30:00Z","v":317309,"vw":11.173834},{"c":11.14,"h":11.36,"l":11.04,"n":796,"o":11.34,"t":"2026-10-13T13:45:00Z","v":120835,"vw":11.162383},{"c":10.95,"h":11.15,"l":10.94,"n":526,"o":11.15,"t":"2026-10-13T14:00:00Z","v":68545,"vw":11.064081},{"c":10.8,"h":10.98,"l":10.78,"n":692,"o":10.96,"t":"2026-10-13T14:15:00Z","v":171604,"vw":10.864914},{"c":10.835,"h":10.85,"l":10.72,"n":416,"o":10.8,"t":"2026-10-13T14:30:00Z","v":96624,"vw":10.788958},{"c":10.78,"h":10.84,"l":10.735,"n":240,"o":10.83,"t":"2026-10-13T14:45:00Z","v":46131,"vw":10.789746},{"c":10.85,"h":10.855,"l":10.78,"n":237,"o":10.79,"t":"2026-10-13T15:00:00Z","v":46741,"vw":10.825156},{"c":10.76,"h":10.84,"l":10.76,"n":177,"o":10.84,"t":"2026-10-13T15:15:00Z","v":40494,"vw":10.798425},{"c":10.79,"h":10.8,"l":10.74,"n":135,"o":10.76,"t":"2026-10-13T15:30:00Z","v":44455,"vw":10.775706},{"c":10.9,"h":10.9,"l":10.77,"n":184,"o":10.795,"t":"2026-10-13T15:45:00Z","v":55811,"vw":10.828442},{"c":10.98,"h":11.01,"l":10.92,"n":128,"o":10.92,"t":"2026-10-13T16:00:00Z","v":25394,"vw":10.960597},{"c":10.96,"h":11.05,"l":10.96,"n":139,"o":10.995,"t":"2026-10-13T16:15:00Z","v":37308,"vw":11.006865},{"c":10.8701,"h":10.99,"l":10.855,"n":264,"o":10.97,"t":"2026-10-13T16:30:00Z","v":64729,"vw":10.911136},{"c":10.89,"h":10.89,"l":10.84,"n":166,"o":10.87,"t":"2026-10-13T16:45:00Z","v":34980,"vw":10.871346},{"c":10.82,"h":10.87,"l":10.805,"n":122,"o":10.87,"t":"2026-10-13T17:00:00Z","v":28202,"vw":10.833974},{"c":10.895,"h":10.9505,"l":10.83,"n":107,"o":10.83,"t":"2026-10-13T17:15:00Z","v":25637,"vw":10.900382},{"c":10.865,"h":10.93,"l":10.865,"n":80,"o":10.9,"t":"2026-10-13T17:30:00Z","v":27574,"vw":10.904304},{"c":10.8,"h":10.87,"l":10.8,"n":122,"o":10.85,"t":"2026-10-13T17:45:00Z","v":32838,"vw":10.83528},{"c":10.87,"h":10.875,"l":10.785,"n":126,"o":10.79,"t":"2026-10-13T18:00:00Z","v":23843,"vw":10.821605},{"c":10.83,"h":10.87,"l":10.82,"n":74,"o":10.87,"t":"2026-10-13T18:15:00Z","v":23409,"vw":10.848106},{"c":10.84,"h":10.86,"l":10.83,"n":41,"o":10.83,"t":"2026-10-13T18:30:00Z","v":7886,"vw":10.839218},{"c":10.79,"h":10.835,"l":10.78,"n":55,"o":10.83,"t":"2026-10-13T18:45:00Z","v":9075,"vw":10.810221},{"c":10.79,"h":10.825,"l":10.7871,"n":72,"o":10.8,"t":"2026-10-13T19:00:00Z","v":21628,"vw":10.810397},{"c":10.83,"h":10.86,"l":10.76,"n":151,"o":10.8,"t":"2026-10-13T19:15:00Z","v":25710,"vw":10.81189},{"c":10.87,"h":10.895,"l":10.825,"n":253,"o":10.84,"t":"2026-10-13T19:30:00Z","v":66070,"vw":10.85916},{"c":10.795,"h":10.91,"l":10.74,"n":673,"o":10.865,"t":"2026-10-13T19:45:00Z","v":155996,"vw":10.806599},{"c":10.8,"h":10.8,"l":10.78,"n":11,"o":10.8,"t":"2026-10-13T20:00:00Z","v":1560,"vw":10.796598},{"c":10.7662,"h":10.7662,"l":10.7662,"n":2,"o":10.7662,"t":"2026-10-13T20:15:00Z","v":205,"vw":10.7662},{"c":10.8342,"h":10.8342,"l":10.76,"n":4,"o":10.76,"t":"2026-10-13T20:30:00Z","v":2197,"vw":10.828073},{"c":10.82,"h":10.82,"l":10.82,"n":1,"o":10.82,"t":"2026-10-13T21:00:00Z","v":100,"vw":10.82},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-13T21:30:00Z","v":100,"vw":10.89},{"c":10.9083,"h":10.9092,"l":10.9005,"n":8,"o":10.9005,"t":"2026-10-13T21:45:00Z","v":2010,"vw":10.90442},{"c":10.81,"h":10.87,"l":10.81,"n":6,"o":10.87,"t":"2026-10-13T22:30:00Z","v":600,"vw":10.86},{"c":10.85,"h":10.8897,"l":10.85,"n":7,"o":10.87,"t":"2026-10-13T22:45:00Z","v":1020,"vw":10.868078},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-13T23:00:00Z","v":400,"vw":10.86},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-13T23:15:00Z","v":500,"vw":10.87},{"c":10.85,"h":10.85,"l":10.85,"n":5,"o":10.85,"t":"2026-10-13T23:30:00Z","v":811,"vw":10.85},{"c":10.85,"h":10.87,"l":10.85,"n":4,"o":10.86,"t":"2026-10-13T23:45:00Z","v":780,"vw":10.857692},{"c":10.8698,"h":11.02,"l":10.79,"n":53,"o":11.02,"t":"2026-10-14T08:00:00Z","v":10681,"vw":10.862584},{"c":10.89,"h":10.89,"l":10.87,"n":8,"o":10.87,"t":"2026-10-14T08:15:00Z","v":833,"vw":10.885493},{"c":10.84,"h":10.84,"l":10.84,"n":1,"o":10.84,"t":"2026-10-14T08:30:00Z","v":120,"vw":10.84},{"c":10.815,"h":10.815,"l":10.815,"n":2,"o":10.815,"t":"2026-10-14T08:45:00Z","v":600,"vw":10.815},{"c":10.83,"h":10.83,"l":10.82,"n":4,"o":10.82,"t":"2026-10-14T09:00:00Z","v":700,"vw":10.822857},{"c":10.83,"h":10.83,"l":10.82,"n":5,"o":10.82,"t":"2026-10-14T09:15:00Z","v":1000,"vw":10.826},{"c":10.83,"h":10.83,"l":10.83,"n":2,"o":10.83,"t":"2026-10-14T09:30:00Z","v":400,"vw":10.83},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-14T09:45:00Z","v":100,"vw":10.85},{"c":10.84,"h":10.85,"l":10.83,"n":5,"o":10.85,"t":"2026-10-14T10:00:00Z","v":850,"vw":10.840588},{"c":10.87,"h":10.87,"l":10.87,"n":7,"o":10.87,"t":"2026-10-14T10:15:00Z","v":1518,"vw":10.87},{"c":10.86,"h":10.86,"l":10.83,"n":3,"o":10.83,"t":"2026-10-14T10:30:00Z","v":550,"vw":10.840909},{"c":10.83,"h":10.83,"l":10.8,"n":27,"o":10.83,"t":"2026-10-14T10:45:00Z","v":6160,"vw":10.815122},{"c":10.84,"h":10.84,"l":10.78,"n":43,"o":10.83,"t":"2026-10-14T11:00:00Z","v":10946,"vw":10.811166},{"c":10.82,"h":10.84,"l":10.81,"n":33,"o":10.84,"t":"2026-10-14T11:15:00Z","v":7048,"vw":10.821262},{"c":10.82,"h":10.84,"l":10.8199,"n":5,"o":10.82,"t":"2026-10-14T11:30:00Z","v":5400,"vw":10.820694},{"c":10.86,"h":10.87,"l":10.83,"n":12,"o":10.83,"t":"2026-10-14T11:45:00Z","v":2591,"vw":10.839194},{"c":10.87,"h":10.87,"l":10.86,"n":8,"o":10.87,"t":"2026-10-14T12:00:00Z","v":1230,"vw":10.865833},{"c":10.84,"h":10.8785,"l":10.84,"n":8,"o":10.87,"t":"2026-10-14T12:15:00Z","v":1210,"vw":10.860458},{"c":10.6,"h":10.76,"l":10.58,"n":112,"o":10.76,"t":"2026-10-14T12:30:00Z","v":17102,"vw":10.635487},{"c":10.54,"h":10.65,"l":10.53,"n":78,"o":10.59,"t":"2026-10-14T12:45:00Z","v":23468,"vw":10.563844},{"c":10.53,"h":10.56,"l":10.49,"n":123,"o":10.55,"t":"2026-10-14T13:00:00Z","v":78229,"vw":10.505826},{"c":10.59,"h":10.62,"l":10.495,"n":139,"o":10.54,"t":"2026-10-14T13:15:00Z","v":38121,"vw":10.551351},{"c":10.47,"h":10.605,"l":10.15,"n":1249,"o":10.57,"t":"2026-10-14T13:30:00Z","v":188408,"vw":10.342902},{"c":10.245,"h":10.5299,"l":10.22,"n":705,"o":10.465,"t":"2026-10-14T13:45:00Z","v":108850,"vw":10.398596},{"c":10.35,"h":10.39,"l":10.24,"n":293,"o":10.24,"t":"2026-10-14T14:00:00Z","v":54558,"vw":10.326178},{"c":10.35,"h":10.44,"l":10.33,"n":405,"o":10.35,"t":"2026-10-14T14:15:00Z","v":86394,"vw":10.380631},{"c":10.37,"h":10.395,"l":10.3,"n":265,"o":10.35,"t":"2026-10-14T14:30:00Z","v":66596,"vw":10.33622},{"c":10.465,"h":10.53,"l":10.36,"n":446,"o":10.36,"t":"2026-10-14T14:45:00Z","v":90476,"vw":10.449955},{"c":10.38,"h":10.47,"l":10.37,"n":294,"o":10.4676,"t":"2026-10-14T15:00:00Z","v":62973,"vw":10.399},{"c":10.44,"h":10.48,"l":10.37,"n":152,"o":10.375,"t":"2026-10-14T15:15:00Z","v":28897,"vw":10.420831},{"c":10.35,"h":10.45,"l":10.35,"n":122,"o":10.435,"t":"2026-10-14T15:30:00Z","v":35706,"vw":10.412618},{"c":10.36,"h":10.42,"l":10.345,"n":157,"o":10.37,"t":"2026-10-14T15:45:00Z","v":38285,"vw":10.385379},{"c":10.305,"h":10.37,"l":10.3,"n":111,"o":10.33,"t":"2026-10-14T16:00:00Z","v":21671,"vw":10.347137},{"c":10.31,"h":10.36,"l":10.31,"n":82,"o":10.31,"t":"2026-10-14T16:15:00Z","v":19916,"vw":10.321584},{"c":10.35,"h":10.378,"l":10.2701,"n":142,"o":10.3,"t":"2026-10-14T16:30:00Z","v":40121,"vw":10.311882},{"c":10.395,"h":10.395,"l":10.34,"n":277,"o":10.34,"t":"2026-10-14T16:45:00Z","v":99242,"vw":10.368665},{"c":10.36,"h":10.3903,"l":10.34,"n":70,"o":10.3903,"t":"2026-10-14T17:00:00Z","v":18052,"vw":10.369695},{"c":10.31,"h":10.34,"l":10.28,"n":84,"o":10.34,"t":"2026-10-14T17:15:00Z","v":12184,"vw":10.301099},{"c":10.18,"h":10.31,"l":10.17,"n":139,"o":10.31,"t":"2026-10-14T17:30:00Z","v":33442,"vw":10.236096},{"c":10.13,"h":10.2,"l":10.11,"n":195,"o":10.17,"t":"2026-10-14T17:45:00Z","v":57193,"vw":10.152604},{"c":10.18,"h":10.21,"l":10.115,"n":70,"o":10.13,"t":"2026-10-14T18:00:00Z","v":12262,"vw":10.163575},{"c":10.125,"h":10.18,"l":10.125,"n":115,"o":10.17,"t":"2026-10-14T18:15:00Z","v":23874,"vw":10.14937},{"c":10.06,"h":10.12,"l":10.06,"n":71,"o":10.11,"t":"2026-10-14T18:30:00Z","v":15050,"vw":10.081857},{"c":10.11,"h":10.13,"l":10.05,"n":75,"o":10.07,"t":"2026-10-14T18:45:00Z","v":11194,"vw":10.097328},{"c":10.07,"h":10.1,"l":10.035,"n":228,"o":10.1,"t":"2026-10-14T19:00:00Z","v":140846,"vw":10.072569},{"c":10.23,"h":10.23,"l":10.065,"n":332,"o":10.08,"t":"2026-10-14T19:15:00Z","v":162076,"vw":10.092644},{"c":10.185,"h":10.24,"l":10.17,"n":75,"o":10.23,"t":"2026-10-14T19:30:00Z","v":25012,"vw":10.204739},{"c":10.2,"h":10.23,"l":10.145,"n":526,"o":10.185,"t":"2026-10-14T19:45:00Z","v":148534,"vw":10.176849},{"c":10.2,"h":10.21,"l":10.2,"n":8,"o":10.21,"t":"2026-10-14T20:00:00Z","v":1653,"vw":10.20878},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-14T20:15:00Z","v":202,"vw":10.14},{"c":10.15,"h":10.15,"l":10.14,"n":10,"o":10.14,"t":"2026-10-14T20:30:00Z","v":417,"vw":10.145392},{"c":10.15,"h":10.15,"l":10.15,"n":1,"o":10.15,"t":"2026-10-14T20:45:00Z","v":800,"vw":10.15},{"c":10.196,"h":10.2003,"l":10.14,"n":3,"o":10.14,"t":"2026-10-14T21:00:00Z","v":480,"vw":10.175896},{"c":10.1,"h":10.2018,"l":10.1,"n":11,"o":10.11,"t":"2026-10-14T21:15:00Z","v":780,"vw":10.165373},{"c":10.1154,"h":10.1154,"l":10.1154,"n":2,"o":10.1154,"t":"2026-10-14T21:45:00Z","v":1015,"vw":10.1154},{"c":10.06,"h":10.0702,"l":10.06,"n":5,"o":10.0702,"t":"2026-10-14T22:15:00Z","v":296,"vw":10.0651},{"c":9.9,"h":10.06,"l":9.89,"n":42,"o":10.06,"t":"2026-10-14T22:30:00Z","v":10800,"vw":9.944433},{"c":9.99,"h":10.04,"l":9.98,"n":28,"o":10.04,"t":"2026-10-14T23:00:00Z","v":3437,"vw":10.008339},{"c":9.85,"h":9.95,"l":9.85,"n":18,"o":9.95,"t":"2026-10-14T23:15:00Z","v":3207,"vw":9.88412},{"c":9.84,"h":9.85,"l":9.8,"n":22,"o":9.82,"t":"2026-10-14T23:30:00Z","v":4649,"vw":9.815851},{"c":9.89,"h":9.91,"l":9.8508,"n":9,"o":9.8508,"t":"2026-10-14T23:45:00Z","v":1205,"vw":9.874733},{"c":9.68,"h":9.79,"l":9.66,"n":101,"o":9.79,"t":"2026-10-15T08:00:00Z","v":12449,"vw":9.720974},{"c":9.69,"h":9.7,"l":9.61,"n":21,"o":9.64,"t":"2026-10-15T08:15:00Z","v":4506,"vw":9.634731},{"c":9.63,"h":9.7,"l":9.63,"n":115,"o":9.69,"t":"2026-10-15T08:30:00Z","v":26599,"vw":9.668421},{"c":9.68,"h":9.69,"l":9.68,"n":19,"o":9.68,"t":"2026-10-15T09:00:00Z","v":4858,"vw":9.680423},{"c":9.65,"h":9.68,"l":9.65,"n":8,"o":9.68,"t":"2026-10-15T09:15:00Z","v":1500,"vw":9.655333},{"c":9.64,"h":9.65,"l":9.63,"n":15,"o":9.64,"t":"2026-10-15T09:30:00Z","v":2800,"vw":9.641091},{"c":9.59,"h":9.61,"l":9.59,"n":19,"o":9.61,"t":"2026-10-15T09:45:00Z","v":6095,"vw":9.608264},{"c":9.56,"h":9.58,"l":9.56,"n":8,"o":9.58,"t":"2026-10-15T10:00:00Z","v":3400,"vw":9.568814},{"c":9.63,"h":9.63,"l":9.56,"n":22,"o":9.58,"t":"2026-10-15T10:15:00Z","v":5688,"vw":9.586827},{"c":9.61,"h":9.65,"l":9.61,"n":13,"o":9.65,"t":"2026-10-15T10:30:00Z","v":2268,"vw":9.637647},{"c":9.58,"h":9.59,"l":9.57,"n":8,"o":9.58,"t":"2026-10-15T10:45:00Z","v":1193,"vw":9.578182},{"c":9.59,"h":9.59,"l":9.5,"n":89,"o":9.58,"t":"2026-10-15T11:00:00Z","v":19618,"vw":9.548804},{"c":9.66,"h":9.66,"l":9.62,"n":21,"o":9.63,"t":"2026-10-15T11:15:00Z","v":4361,"vw":9.632759},{"c":9.7,"h":9.72,"l":9.66,"n":30,"o":9.66,"t":"2026-10-15T11:30:00Z","v":8699,"vw":9.703433},{"c":9.63,"h":9.69,"l":9.63,"n":8,"o":9.69,"t":"2026-10-15T11:45:00Z","v":1820,"vw":9.643952},{"c":9.66,"h":9.66,"l":9.61,"n":33,"o":9.63,"t":"2026-10-15T12:00:00Z","v":22605,"vw":9.63004},{"c":9.7,"h":9.71,"l":9.66,"n":26,"o":9.67,"t":"2026-10-15T12:15:00Z","v":8168,"vw":9.679802},{"c":9.68,"h":9.73,"l":9.59,"n":67,"o":9.62,"t":"2026-10-15T12:30:00Z","v":23059,"vw":9.658126},{"c":9.65,"h":9.6669,"l":9.64,"n":33,"o":9.66,"t":"2026-10-15T12:45:00Z","v":7116,"vw":9.642999},{"c":9.6,"h":9.67,"l":9.55,"n":246,"o":9.65,"t":"2026-10-15T13:00:00Z","v":60789,"vw":9.600579},{"c":9.49,"h":9.67,"l":9.47,"n":83,"o":9.61,"t":"2026-10-15T13:15:00Z","v":15468,"vw":9.543627},{"c":9.03,"h":9.535,"l":8.91,"n":1914,"o":9.51,"t":"2026-10-15T13:30:00Z","v":411232,"vw":9.100421},{"c":8.74,"h":9.07,"l":8.64,"n":1366,"o":9.02,"t":"2026-10-15T13:45:00Z","v":345516,"vw":8.829086},{"c":9.109,"h":9.27,"l":8.72,"n":788,"o":8.74,"t":"2026-10-15T14:00:00Z","v":204949,"vw":9.034676},{"c":9.23,"h":9.36,"l":9.1,"n":560,"o":9.12,"t":"2026-10-15T14:15:00Z","v":132086,"vw":9.237584},{"c":9.42,"h":9.46,"l":9.185,"n":453,"o":9.22,"t":"2026-10-15T14:30:00Z","v":127218,"vw":9.35771},{"c":9.535,"h":9.57,"l":9.395,"n":345,"o":9.42,"t":"2026-10-15T14:45:00Z","v":122717,"vw":9.466392},{"c":9.64,"h":9.64,"l":9.48,"n":303,"o":9.55,"t":"2026-10-15T15:00:00Z","v":67151,"vw":9.578447},{"c":9.68,"h":9.74,"l":9.64,"n":285,"o":9.65,"t":"2026-10-15T15:15:00Z","v":70534,"vw":9.69567},{"c":9.4701,"h":9.68,"l":9.465,"n":324,"o":9.68,"t":"2026-10-15T15:30:00Z","v":121734,"vw":9.57024},{"c":9.43,"h":9.52,"l":9.39,"n":239,"o":9.48,"t":"2026-10-15T15:45:00Z","v":59376,"vw":9.459872},{"c":9.4,"h":9.47,"l":9.37,"n":200,"o":9.425,"t":"2026-10-15T16:00:00Z","v":46522,"vw":9.424642},{"c":9.25,"h":9.41,"l":9.25,"n":146,"o":9.39,"t":"2026-10-15T16:15:00Z","v":48888,"vw":9.36218},{"c":9.32,"h":9.345,"l":9.23,"n":134,"o":9.25,"t":"2026-10-15T16:30:00Z","v":43052,"vw":9.293233},{"c":9.39,"h":9.41,"l":9.315,"n":119,"o":9.37,"t":"2026-10-15T16:45:00Z","v":34394,"vw":9.348548},{"c":9.43,"h":9.45,"l":9.35,"n":120,"o":9.4,"t":"2026-10-15T17:00:00Z","v":34959,"vw":9.394833},{"c":9.45,"h":9.48,"l":9.3949,"n":78,"o":9.44,"t":"2026-10-15T17:15:00Z","v":20182,"vw":9.432529},{"c":9.43,"h":9.53,"l":9.35,"n":555,"o":9.45,"t":"2026-10-15T17:30:00Z","v":154032,"vw":9.431829},{"c":9.45,"h":9.54,"l":9.43,"n":197,"o":9.435,"t":"2026-10-15T17:45:00Z","v":63499,"vw":9.475045},{"c":9.38,"h":9.44,"l":9.36,"n":152,"o":9.44,"t":"2026-10-15T18:00:00Z","v":39547,"vw":9.400001},{"c":9.41,"h":9.42,"l":9.36,"n":97,"o":9.3799,"t":"2026-10-15T18:15:00Z","v":26234,"vw":9.37876},{"c":9.5,"h":9.5,"l":9.42,"n":93,"o":9.42,"t":"2026-10-15T18:30:00Z","v":33233,"vw":9.457157},{"c":9.535,"h":9.545,"l":9.51,"n":90,"o":9.52,"t":"2026-10-15T18:45:00Z","v":20775,"vw":9.522422},{"c":9.67,"h":9.67,"l":9.54,"n":226,"o":9.54,"t":"2026-10-15T19:00:00Z","v":75189,"vw":9.614058},{"c":9.66,"h":9.75,"l":9.66,"n":224,"o":9.665,"t":"2026-10-15T19:15:00Z","v":68657,"vw":9.697885},{"c":9.66,"h":9.705,"l":9.57,"n":334,"o":9.65,"t":"2026-10-15T19:30:00Z","v":105001,"vw":9.645827},{"c":9.7,"h":9.745,"l":9.66,"n":437,"o":9.66,"t":"2026-10-15T19:45:00Z","v":94924,"vw":9.714234},{"c":9.73,"h":9.7623,"l":9.68,"n":145,"o":9.68,"t":"2026-10-15T20:00:00Z","v":8878,"vw":9.715886},{"c":9.76,"h":9.76,"l":9.7013,"n":10,"o":9.72,"t":"2026-10-15T20:15:00Z","v":1360,"vw":9.733438},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-15T20:30:00Z","v":200,"vw":9.76},{"c":9.76,"h":9.76,"l":9.76,"n":3,"o":9.76,"t":"2026-10-15T20:45:00Z","v":181,"vw":9.76},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-15T21:00:00Z","v":518,"vw":9.66},{"c":9.6,"h":9.61,"l":9.6,"n":7,"o":9.61,"t":"2026-10-15T21:30:00Z","v":4000,"vw":9.600966},{"c":9.67,"h":9.75,"l":9.67,"n":4,"o":9.75,"t":"2026-10-15T21:45:00Z","v":730,"vw":9.69228},{"c":9.76,"h":9.76,"l":9.72,"n":8,"o":9.72,"t":"2026-10-15T22:00:00Z","v":1585,"vw":9.752575},{"c":9.761,"h":9.77,"l":9.76,"n":3,"o":9.76,"t":"2026-10-15T22:15:00Z","v":1120,"vw":9.762339},{"c":9.76,"h":9.76,"l":9.75,"n":2,"o":9.75,"t":"2026-10-15T22:30:00Z","v":967,"vw":9.756887},{"c":9.74,"h":9.75,"l":9.74,"n":3,"o":9.75,"t":"2026-10-15T22:45:00Z","v":517,"vw":9.747752},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-15T23:00:00Z","v":120,"vw":9.7},{"c":9.75,"h":9.75,"l":9.74,"n":2,"o":9.74,"t":"2026-10-15T23:30:00Z","v":1600,"vw":9.748713},{"c":9.71,"h":9.76,"l":9.67,"n":15,"o":9.71,"t":"2026-10-15T23:45:00Z","v":2900,"vw":9.717056},{"c":10.2953,"h":10.3,"l":10.15,"n":115,"o":10.22,"t":"2026-10-16T08:00:00Z","v":30972,"vw":10.211408},{"c":10.22,"h":10.22,"l":10.22,"n":2,"o":10.22,"t":"2026-10-16T08:15:00Z","v":684,"vw":10.22},{"c":10.1664,"h":10.21,"l":10.1664,"n":4,"o":10.21,"t":"2026-10-16T08:30:00Z","v":676,"vw":10.179068},{"c":10.16,"h":10.16,"l":10.13,"n":16,"o":10.13,"t":"2026-10-16T09:00:00Z","v":2177,"vw":10.142439},{"c":10.1596,"h":10.1596,"l":10.14,"n":3,"o":10.14,"t":"2026-10-16T09:15:00Z","v":295,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":1,"o":10.13,"t":"2026-10-16T09:30:00Z","v":200,"vw":10.13},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-16T09:45:00Z","v":1000,"vw":10.14},{"c":10.08,"h":10.16,"l":10.03,"n":11,"o":10.16,"t":"2026-10-16T10:00:00Z","v":3856,"vw":10.076182},{"c":10.0822,"h":10.09,"l":10.0822,"n":2,"o":10.09,"t":"2026-10-16T10:15:00Z","v":300,"vw":10.0848},{"c":10.08,"h":10.09,"l":10.07,"n":13,"o":10.07,"t":"2026-10-16T10:30:00Z","v":2855,"vw":10.076731},{"c":10.01,"h":10.05,"l":10.01,"n":3,"o":10.05,"t":"2026-10-16T10:45:00Z","v":451,"vw":10.027778},{"c":10.0401,"h":10.0401,"l":9.9493,"n":32,"o":10,"t":"2026-10-16T11:00:00Z","v":6073,"vw":10.003445},{"c":10.01,"h":10.01,"l":9.99,"n":14,"o":10,"t":"2026-10-16T11:15:00Z","v":1764,"vw":10.003461},{"c":9.95,"h":10.0081,"l":9.95,"n":6,"o":10.0081,"t":"2026-10-16T11:30:00Z","v":1137,"vw":9.994773},{"c":9.87,"h":9.95,"l":9.8559,"n":15,"o":9.95,"t":"2026-10-16T11:45:00Z","v":2102,"vw":9.895745},{"c":9.89,"h":9.9354,"l":9.85,"n":24,"o":9.88,"t":"2026-10-16T12:00:00Z","v":9611,"vw":9.88091},{"c":9.97,"h":9.9768,"l":9.88,"n":14,"o":9.88,"t":"2026-10-16T12:15:00Z","v":3008,"vw":9.960025},{"c":9.88,"h":9.96,"l":9.8,"n":53,"o":9.96,"t":"2026-10-16T12:30:00Z","v":15311,"vw":9.834668},{"c":9.65,"h":9.78,"l":9.65,"n":13,"o":9.78,"t":"2026-10-16T12:45:00Z","v":1681,"vw":9.706871},{"c":9.5,"h":9.6,"l":9.452,"n":26,"o":9.6,"t":"2026-10-16T13:00:00Z","v":5554,"vw":9.475958},{"c":9.575,"h":9.58,"l":9.43,"n":54,"o":9.5,"t":"2026-10-16T13:15:00Z","v":13626,"vw":9.498384},{"c":9.41,"h":9.57,"l":9.09,"n":1059,"o":9.55,"t":"2026-10-16T13:30:00Z","v":151918,"vw":9.274243},{"c":9.29,"h":9.45,"l":9.15,"n":404,"o":9.41,"t":"2026-10-16T13:45:00Z","v":62988,"vw":9.269313},{"c":9.52,"h":9.53,"l":9.28,"n":551,"o":9.31,"t":"2026-10-16T14:00:00Z","v":119963,"vw":9.415859},{"c":9.36,"h":9.535,"l":9.3401,"n":219,"o":9.52,"t":"2026-10-16T14:15:00Z","v":40967,"vw":9.442554},{"c":9.475,"h":9.52,"l":9.35,"n":198,"o":9.35,"t":"2026-10-16T14:30:00Z","v":35693,"vw":9.444748},{"c":9.46,"h":9.53,"l":9.375,"n":263,"o":9.48,"t":"2026-10-16T14:45:00Z","v":59441,"vw":9.43164},{"c":9.26,"h":9.4668,"l":9.26,"n":188,"o":9.4668,"t":"2026-10-16T15:00:00Z","v":57455,"vw":9.376507},{"c":9.25,"h":9.295,"l":9.18,"n":152,"o":9.26,"t":"2026-10-16T15:15:00Z","v":25332,"vw":9.239308},{"c":9.38,"h":9.4,"l":9.25,"n":146,"o":9.25,"t":"2026-10-16T15:30:00Z","v":64984,"vw":9.364235},{"c":9.32,"h":9.47,"l":9.32,"n":121,"o":9.39,"t":"2026-10-16T15:45:00Z","v":29985,"vw":9.39593},{"c":9.4,"h":9.4,"l":9.29,"n":106,"o":9.31,"t":"2026-10-16T16:00:00Z","v":25804,"vw":9.343003},{"c":9.35,"h":9.43,"l":9.34,"n":55,"o":9.43,"t":"2026-10-16T16:15:00Z","v":9487,"vw":9.377869},{"c":9.33,"h":9.355,"l":9.31,"n":46,"o":9.33,"t":"2026-10-16T16:30:00Z","v":17142,"vw":9.335113},{"c":9.35,"h":9.37,"l":9.325,"n":61,"o":9.35,"t":"2026-10-16T16:45:00Z","v":33247,"vw":9.351478},{"c":9.33,"h":9.35,"l":9.29,"n":87,"o":9.345,"t":"2026-10-16T17:00:00Z","v":27766,"vw":9.313504},{"c":9.25,"h":9.321,"l":9.2102,"n":122,"o":9.321,"t":"2026-10-16T17:15:00Z","v":63692,"vw":9.247109},{"c":9.26,"h":9.3,"l":9.21,"n":85,"o":9.27,"t":"2026-10-16T17:30:00Z","v":34986,"vw":9.233403},{"c":9.2,"h":9.25,"l":9.2,"n":73,"o":9.25,"t":"2026-10-16T17:45:00Z","v":19252,"vw":9.23392},{"c":9.18,"h":9.21,"l":9.17,"n":114,"o":9.2,"t":"2026-10-16T18:00:00Z","v":28123,"vw":9.19448},{"c":9.1499,"h":9.18,"l":9.11,"n":111,"o":9.18,"t":"2026-10-16T18:15:00Z","v":36924,"vw":9.150003},{"c":9.12,"h":9.1371,"l":9.08,"n":82,"o":9.129,"t":"2026-10-16T18:30:00Z","v":17424,"vw":9.107504},{"c":9.0995,"h":9.125,"l":9.03,"n":75,"o":9.125,"t":"2026-10-16T18:45:00Z","v":26067,"vw":9.050221},{"c":9.07,"h":9.1,"l":8.955,"n":219,"o":9.1,"t":"2026-10-16T19:00:00Z","v":80889,"vw":9.010747},{"c":9.1,"h":9.1,"l":9.02,"n":96,"o":9.075,"t":"2026-10-16T19:15:00Z","v":35703,"vw":9.078762},{"c":8.99,"h":9.125,"l":8.99,"n":126,"o":9.1171,"t":"2026-10-16T19:30:00Z","v":37432,"vw":9.048885},{"c":9.36,"h":9.36,"l":9.0089,"n":559,"o":9.02,"t":"2026-10-16T19:45:00Z","v":186932,"vw":9.197868},{"c":9.36,"h":9.4,"l":9.2334,"n":87,"o":9.35,"t":"2026-10-16T20:00:00Z","v":16581,"vw":9.323491},{"c":9.35,"h":9.35,"l":9.33,"n":6,"o":9.33,"t":"2026-10-16T20:15:00Z","v":4258,"vw":9.334735},{"c":9.4,"h":9.4,"l":9.33,"n":14,"o":9.35,"t":"2026-10-16T20:30:00Z","v":5363,"vw":9.33786},{"c":9.38,"h":9.38,"l":9.38,"n":4,"o":9.38,"t":"2026-10-16T20:45:00Z","v":1198,"vw":9.38},{"c":9.36,"h":9.36,"l":9.36,"n":1,"o":9.36,"t":"2026-10-16T21:00:00Z","v":127,"vw":9.36},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-16T21:15:00Z","v":200,"vw":9.37},{"c":9.33,"h":9.39,"l":9.33,"n":3,"o":9.39,"t":"2026-10-16T22:00:00Z","v":610,"vw":9.38},{"c":9.31,"h":9.31,"l":9.31,"n":2,"o":9.31,"t":"2026-10-16T22:30:00Z","v":600,"vw":9.31},{"c":9.1885,"h":9.1885,"l":9.1885,"n":3,"o":9.1885,"t":"2026-10-16T22:45:00Z","v":105,"vw":9.1885},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-16T23:15:00Z","v":100,"vw":9.3},{"c":9.2,"h":9.2076,"l":9.2,"n":2,"o":9.2076,"t":"2026-10-16T23:30:00Z","v":544,"vw":9.202012},{"c":9.2514,"h":9.2514,"l":9.25,"n":3,"o":9.25,"t":"2026-10-16T23:45:00Z","v":1702,"vw":9.250988},{"c":9.575,"h":9.66,"l":9.575,"n":63,"o":9.64,"t":"2026-10-19T08:00:00Z","v":15937,"vw":9.612955},{"c":9.56,"h":9.56,"l":9.545,"n":5,"o":9.56,"t":"2026-10-19T08:15:00Z","v":1040,"vw":9.5545},{"c":9.58,"h":9.58,"l":9.55,"n":6,"o":9.56,"t":"2026-10-19T08:30:00Z","v":4850,"vw":9.56},{"c":9.52,"h":9.55,"l":9.52,"n":11,"o":9.53,"t":"2026-10-19T08:45:00Z","v":5100,"vw":9.533137},{"c":9.51,"h":9.53,"l":9.5,"n":10,"o":9.51,"t":"2026-10-19T09:00:00Z","v":4486,"vw":9.511115},{"c":9.52,"h":9.54,"l":9.52,"n":9,"o":9.54,"t":"2026-10-19T09:30:00Z","v":2850,"vw":9.534546},{"c":9.55,"h":9.5686,"l":9.54,"n":6,"o":9.54,"t":"2026-10-19T09:45:00Z","v":2617,"vw":9.549767},{"c":9.55,"h":9.5793,"l":9.55,"n":7,"o":9.55,"t":"2026-10-19T10:00:00Z","v":3467,"vw":9.555314},{"c":9.45,"h":9.55,"l":9.45,"n":42,"o":9.55,"t":"2026-10-19T10:15:00Z","v":17098,"vw":9.498512},{"c":9.41,"h":9.49,"l":9.39,"n":107,"o":9.44,"t":"2026-10-19T10:30:00Z","v":20646,"vw":9.427976},{"c":9.39,"h":9.4391,"l":9.39,"n":5,"o":9.43,"t":"2026-10-19T10:45:00Z","v":880,"vw":9.420498},{"c":9.31,"h":9.37,"l":9.25,"n":92,"o":9.37,"t":"2026-10-19T11:00:00Z","v":24463,"vw":9.285688},{"c":9.3239,"h":9.3239,"l":9.3,"n":14,"o":9.31,"t":"2026-10-19T11:15:00Z","v":5250,"vw":9.313185},{"c":9.32,"h":9.32,"l":9.2499,"n":40,"o":9.3,"t":"2026-10-19T11:30:00Z","v":16413,"vw":9.27103},{"c":9.44,"h":9.45,"l":9.33,"n":89,"o":9.33,"t":"2026-10-19T11:45:00Z","v":25127,"vw":9.412073},{"c":9.53,"h":9.54,"l":9.445,"n":61,"o":9.46,"t":"2026-10-19T12:00:00Z","v":14289,"vw":9.502297},{"c":9.5,"h":9.54,"l":9.49,"n":28,"o":9.54,"t":"2026-10-19T12:15:00Z","v":6920,"vw":9.522679},{"c":9.61,"h":9.61,"l":9.5,"n":110,"o":9.5,"t":"2026-10-19T12:30:00Z","v":25732,"vw":9.560614},{"c":9.58,"h":9.6,"l":9.57,"n":48,"o":9.6,"t":"2026-10-19T12:45:00Z","v":12842,"vw":9.587994},{"c":9.64,"h":9.68,"l":9.59,"n":109,"o":9.59,"t":"2026-10-19T13:00:00Z","v":34247,"vw":9.628587},{"c":9.76,"h":9.77,"l":9.62,"n":294,"o":9.63,"t":"2026-10-19T13:15:00Z","v":77779,"vw":9.676692},{"c":9.75,"h":9.88,"l":9.58,"n":2124,"o":9.76,"t":"2026-10-19T13:30:00Z","v":328401,"vw":9.77759},{"c":9.59,"h":9.77,"l":9.56,"n":448,"o":9.74,"t":"2026-10-19T13:45:00Z","v":74357,"vw":9.673938},{"c":9.85,"h":9.85,"l":9.51,"n":415,"o":9.6,"t":"2026-10-19T14:00:00Z","v":83386,"vw":9.631545},{"c":9.85,"h":9.95,"l":9.78,"n":645,"o":9.845,"t":"2026-10-19T14:15:00Z","v":166505,"vw":9.861713},{"c":9.75,"h":9.86,"l":9.71,"n":278,"o":9.86,"t":"2026-10-19T14:30:00Z","v":60159,"vw":9.76732},{"c":9.82,"h":9.825,"l":9.71,"n":209,"o":9.75,"t":"2026-10-19T14:45:00Z","v":48637,"vw":9.770835},{"c":9.85,"h":9.95,"l":9.78,"n":474,"o":9.83,"t":"2026-10-19T15:00:00Z","v":122321,"vw":9.863089},{"c":9.915,"h":9.98,"l":9.845,"n":260,"o":9.85,"t":"2026-10-19T15:15:00Z","v":68685,"vw":9.933419},{"c":9.8899,"h":9.93,"l":9.85,"n":190,"o":9.92,"t":"2026-10-19T15:30:00Z","v":57148,"vw":9.881517},{"c":9.84,"h":9.8901,"l":9.815,"n":139,"o":9.89,"t":"2026-10-19T15:45:00Z","v":47681,"vw":9.860411},{"c":9.8774,"h":9.89,"l":9.835,"n":193,"o":9.85,"t":"2026-10-19T16:00:00Z","v":53713,"vw":9.867914},{"c":9.805,"h":9.89,"l":9.79,"n":91,"o":9.87,"t":"2026-10-19T16:15:00Z","v":26047,"vw":9.82588},{"c":9.76,"h":9.79,"l":9.71,"n":117,"o":9.79,"t":"2026-10-19T16:30:00Z","v":28635,"vw":9.746196},{"c":9.6901,"h":9.76,"l":9.68,"n":103,"o":9.76,"t":"2026-10-19T16:45:00Z","v":38155,"vw":9.707356},{"c":9.59,"h":9.69,"l":9.58,"n":123,"o":9.69,"t":"2026-10-19T17:00:00Z","v":34524,"vw":9.646101},{"c":9.66,"h":9.68,"l":9.5827,"n":200,"o":9.59,"t":"2026-10-19T17:15:00Z","v":64582,"vw":9.636412},{"c":9.56,"h":9.66,"l":9.56,"n":158,"o":9.66,"t":"2026-10-19T17:30:00Z","v":48016,"vw":9.600529},{"c":9.56,"h":9.57,"l":9.49,"n":150,"o":9.57,"t":"2026-10-19T17:45:00Z","v":48676,"vw":9.509008},{"c":9.54,"h":9.56,"l":9.51,"n":61,"o":9.56,"t":"2026-10-19T18:00:00Z","v":20235,"vw":9.526922},{"c":9.51,"h":9.57,"l":9.49,"n":49,"o":9.55,"t":"2026-10-19T18:15:00Z","v":12915,"vw":9.532184},{"c":9.57,"h":9.57,"l":9.499,"n":101,"o":9.52,"t":"2026-10-19T18:30:00Z","v":31685,"vw":9.536967},{"c":9.55,"h":9.57,"l":9.51,"n":72,"o":9.56,"t":"2026-10-19T18:45:00Z","v":21296,"vw":9.540218},{"c":9.48,"h":9.56,"l":9.48,"n":90,"o":9.55,"t":"2026-10-19T19:00:00Z","v":29093,"vw":9.509422},{"c":9.4703,"h":9.53,"l":9.47,"n":187,"o":9.47,"t":"2026-10-19T19:15:00Z","v":53792,"vw":9.493266},{"c":9.535,"h":9.535,"l":9.45,"n":137,"o":9.47,"t":"2026-10-19T19:30:00Z","v":50411,"vw":9.497317},{"c":9.6,"h":9.61,"l":9.485,"n":787,"o":9.54,"t":"2026-10-19T19:45:00Z","v":362027,"vw":9.574818},{"c":9.66,"h":9.67,"l":9.5203,"n":86,"o":9.59,"t":"2026-10-19T20:00:00Z","v":15640,"vw":9.623465},{"c":9.62,"h":9.63,"l":9.62,"n":6,"o":9.63,"t":"2026-10-19T20:15:00Z","v":3947,"vw":9.629695},{"c":9.69,"h":9.71,"l":9.63,"n":22,"o":9.63,"t":"2026-10-19T20:30:00Z","v":7268,"vw":9.678112},{"c":9.66,"h":9.67,"l":9.66,"n":19,"o":9.67,"t":"2026-10-19T20:45:00Z","v":6909,"vw":9.662578},{"c":9.66,"h":9.67,"l":9.66,"n":7,"o":9.6699,"t":"2026-10-19T21:00:00Z","v":1516,"vw":9.668334},{"c":9.72,"h":9.72,"l":9.67,"n":6,"o":9.67,"t":"2026-10-19T21:15:00Z","v":880,"vw":9.707662},{"c":9.71,"h":9.71,"l":9.71,"n":1,"o":9.71,"t":"2026-10-19T21:30:00Z","v":245,"vw":9.71},{"c":9.711,"h":9.711,"l":9.711,"n":1,"o":9.711,"t":"2026-10-19T21:45:00Z","v":500,"vw":9.711},{"c":9.7397,"h":9.7397,"l":9.73,"n":3,"o":9.73,"t":"2026-10-19T22:00:00Z","v":205,"vw":9.73485},{"c":9.709,"h":9.709,"l":9.7,"n":6,"o":9.7,"t":"2026-10-19T22:15:00Z","v":2701,"vw":9.703434},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-19T22:30:00Z","v":1777,"vw":9.7},{"c":9.7,"h":9.7,"l":9.68,"n":3,"o":9.68,"t":"2026-10-19T22:45:00Z","v":1190,"vw":9.696555},{"c":9.7193,"h":9.7193,"l":9.71,"n":2,"o":9.71,"t":"2026-10-19T23:00:00Z","v":1000,"vw":9.71465},{"c":9.7,"h":9.7,"l":9.69,"n":5,"o":9.69,"t":"2026-10-19T23:15:00Z","v":1513,"vw":9.696695},{"c":9.72,"h":9.72,"l":9.69,"n":11,"o":9.69,"t":"2026-10-19T23:30:00Z","v":38292,"vw":9.719245},{"c":9.7197,"h":9.7197,"l":9.7,"n":8,"o":9.7,"t":"2026-10-19T23:45:00Z","v":2589,"vw":9.708018},{"c":9.46,"h":9.56,"l":9.45,"n":29,"o":9.56,"t":"2026-10-20T08:00:00Z","v":7234,"vw":9.491685},{"c":9.4991,"h":9.4991,"l":9.47,"n":4,"o":9.47,"t":"2026-10-20T08:15:00Z","v":1563,"vw":9.480741},{"c":9.51,"h":9.56,"l":9.49,"n":47,"o":9.49,"t":"2026-10-20T08:30:00Z","v":4763,"vw":9.52031},{"c":9.4907,"h":9.5,"l":9.47,"n":4,"o":9.5,"t":"2026-10-20T08:45:00Z","v":918,"vw":9.485226},{"c":9.38,"h":9.49,"l":9.38,"n":74,"o":9.48,"t":"2026-10-20T09:00:00Z","v":58545,"vw":9.415803},{"c":9.39,"h":9.4,"l":9.37,"n":39,"o":9.39,"t":"2026-10-20T09:15:00Z","v":13936,"vw":9.39357},{"c":9.37,"h":9.41,"l":9.365,"n":27,"o":9.3997,"t":"2026-10-20T09:30:00Z","v":6094,"vw":9.394558},{"c":9.41,"h":9.44,"l":9.35,"n":14,"o":9.35,"t":"2026-10-20T09:45:00Z","v":2813,"vw":9.392262},{"c":9.45,"h":9.45,"l":9.419,"n":6,"o":9.419,"t":"2026-10-20T10:00:00Z","v":1250,"vw":9.4278},{"c":9.4,"h":9.45,"l":9.4,"n":11,"o":9.45,"t":"2026-10-20T10:15:00Z","v":1640,"vw":9.424906},{"c":9.39,"h":9.42,"l":9.39,"n":41,"o":9.4,"t":"2026-10-20T10:30:00Z","v":12629,"vw":9.406871},{"c":9.36,"h":9.42,"l":9.36,"n":53,"o":9.395,"t":"2026-10-20T10:45:00Z","v":12241,"vw":9.389132},{"c":9.33,"h":9.37,"l":9.33,"n":22,"o":9.3646,"t":"2026-10-20T11:00:00Z","v":4294,"vw":9.343101},{"c":9.3309,"h":9.34,"l":9.3309,"n":3,"o":9.34,"t":"2026-10-20T11:15:00Z","v":990,"vw":9.336415},{"c":9.3898,"h":9.4,"l":9.3298,"n":11,"o":9.34,"t":"2026-10-20T11:30:00Z","v":3295,"vw":9.348489},{"c":9.36,"h":9.37,"l":9.36,"n":2,"o":9.37,"t":"2026-10-20T11:45:00Z","v":200,"vw":9.365},{"c":9.33,"h":9.4098,"l":9.32,"n":36,"o":9.409,"t":"2026-10-20T12:00:00Z","v":17245,"vw":9.367899},{"c":9.35,"h":9.36,"l":9.34,"n":14,"o":9.341,"t":"2026-10-20T12:15:00Z","v":6021,"vw":9.350463},{"c":9.4,"h":9.41,"l":9.32,"n":24,"o":9.33,"t":"2026-10-20T12:30:00Z","v":5900,"vw":9.3627},{"c":9.425,"h":9.45,"l":9.4196,"n":10,"o":9.43,"t":"2026-10-20T12:45:00Z","v":2859,"vw":9.431546},{"c":9.45,"h":9.4696,"l":9.43,"n":18,"o":9.43,"t":"2026-10-20T13:00:00Z","v":8085,"vw":9.449414},{"c":9.34,"h":9.46,"l":9.34,"n":230,"o":9.44,"t":"2026-10-20T13:15:00Z","v":44771,"vw":9.433529},{"c":9.01,"h":9.39,"l":8.98,"n":873,"o":9.35,"t":"2026-10-20T13:30:00Z","v":117183,"vw":9.116329},{"c":9.22,"h":9.25,"l":9.01,"n":294,"o":9.01,"t":"2026-10-20T13:45:00Z","v":64708,"vw":9.133017},{"c":9.37,"h":9.395,"l":9.18,"n":365,"o":9.23,"t":"2026-10-20T14:00:00Z","v":79659,"vw":9.281509},{"c":9.57,"h":9.6328,"l":9.4,"n":158,"o":9.41,"t":"2026-10-20T14:15:00Z","v":48545,"vw":9.520655},{"c":9.63,"h":9.66,"l":9.48,"n":212,"o":9.57,"t":"2026-10-20T14:30:00Z","v":81061,"vw":9.570832},{"c":9.5972,"h":9.66,"l":9.52,"n":179,"o":9.65,"t":"2026-10-20T14:45:00Z","v":47474,"vw":9.590808},{"c":9.44,"h":9.633,"l":9.43,"n":191,"o":9.61,"t":"2026-10-20T15:00:00Z","v":50924,"vw":9.52292},{"c":9.4397,"h":9.545,"l":9.43,"n":121,"o":9.49,"t":"2026-10-20T15:15:00Z","v":48318,"vw":9.515668},{"c":9.46,"h":9.475,"l":9.34,"n":180,"o":9.425,"t":"2026-10-20T15:30:00Z","v":34843,"vw":9.385718},{"c":9.47,"h":9.51,"l":9.42,"n":125,"o":9.42,"t":"2026-10-20T15:45:00Z","v":45479,"vw":9.47365},{"c":9.525,"h":9.525,"l":9.47,"n":66,"o":9.475,"t":"2026-10-20T16:00:00Z","v":21821,"vw":9.490272},{"c":9.53,"h":9.53,"l":9.45,"n":41,"o":9.51,"t":"2026-10-20T16:15:00Z","v":6447,"vw":9.495799},{"c":9.56,"h":9.56,"l":9.49,"n":56,"o":9.5271,"t":"2026-10-20T16:30:00Z","v":14702,"vw":9.529297},{"c":9.48,"h":9.57,"l":9.455,"n":34,"o":9.54,"t":"2026-10-20T16:45:00Z","v":17373,"vw":9.517757},{"c":9.5399,"h":9.56,"l":9.48,"n":93,"o":9.49,"t":"2026-10-20T17:00:00Z","v":31150,"vw":9.508425},{"c":9.5586,"h":9.6,"l":9.54,"n":31,"o":9.54,"t":"2026-10-20T17:15:00Z","v":10681,"vw":9.564328},{"c":9.555,"h":9.57,"l":9.53,"n":56,"o":9.55,"t":"2026-10-20T17:30:00Z","v":10715,"vw":9.554722},{"c":9.585,"h":9.625,"l":9.54,"n":44,"o":9.545,"t":"2026-10-20T17:45:00Z","v":10304,"vw":9.571934},{"c":9.56,"h":9.62,"l":9.5298,"n":126,"o":9.59,"t":"2026-10-20T18:00:00Z","v":46832,"vw":9.588017},{"c":9.6,"h":9.61,"l":9.57,"n":50,"o":9.57,"t":"2026-10-20T18:15:00Z","v":12900,"vw":9.586496},{"c":9.435,"h":9.59,"l":9.42,"n":87,"o":9.59,"t":"2026-10-20T18:30:00Z","v":67946,"vw":9.475244},{"c":9.5399,"h":9.54,"l":9.41,"n":96,"o":9.41,"t":"2026-10-20T18:45:00Z","v":64956,"vw":9.496334},{"c":9.49,"h":9.53,"l":9.485,"n":148,"o":9.52,"t":"2026-10-20T19:00:00Z","v":41460,"vw":9.507689},{"c":9.4599,"h":9.5,"l":9.44,"n":71,"o":9.475,"t":"2026-10-20T19:15:00Z","v":26263,"vw":9.46994},{"c":9.415,"h":9.5,"l":9.37,"n":163,"o":9.46,"t":"2026-10-20T19:30:00Z","v":80047,"vw":9.45193},{"c":9.56,"h":9.56,"l":9.42,"n":388,"o":9.42,"t":"2026-10-20T19:45:00Z","v":149288,"vw":9.47411},{"c":10.08,"h":10.12,"l":9.28,"n":1763,"o":9.56,"t":"2026-10-20T20:00:00Z","v":317888,"vw":9.828088},{"c":9.95,"h":10.15,"l":9.79,"n":1193,"o":10.06,"t":"2026-10-20T20:15:00Z","v":192599,"vw":9.945765},{"c":9.93,"h":10.06,"l":9.93,"n":420,"o":9.95,"t":"2026-10-20T20:30:00Z","v":78350,"vw":9.998587},{"c":10.36,"h":10.44,"l":9.86,"n":308,"o":9.95,"t":"2026-10-20T20:45:00Z","v":65182,"vw":10.275232},{"c":10.55,"h":10.627,"l":10.3,"n":139,"o":10.38,"t":"2026-10-20T21:00:00Z","v":25805,"vw":10.43555},{"c":10.46,"h":10.59,"l":10.21,"n":56,"o":10.59,"t":"2026-10-20T21:15:00Z","v":10973,"vw":10.411676},{"c":10.49,"h":10.49,"l":10.2662,"n":27,"o":10.2662,"t":"2026-10-20T21:30:00Z","v":7552,"vw":10.429551},{"c":10.501,"h":10.501,"l":10.45,"n":13,"o":10.45,"t":"2026-10-20T21:45:00Z","v":2308,"vw":10.484457},{"c":10.82,"h":10.9023,"l":10.6,"n":88,"o":10.6,"t":"2026-10-20T22:00:00Z","v":32379,"vw":10.833005},{"c":10.87,"h":10.9,"l":10.78,"n":111,"o":10.78,"t":"2026-10-20T22:15:00Z","v":14353,"vw":10.853656},{"c":11.04,"h":11.09,"l":10.89,"n":78,"o":10.89,"t":"2026-10-20T22:30:00Z","v":6558,"vw":10.997894},{"c":11.17,"h":11.1994,"l":10.98,"n":135,"o":10.99,"t":"2026-10-20T22:45:00Z","v":22939,"vw":11.102857},{"c":10.92,"h":11.18,"l":10.88,"n":246,"o":11.16,"t":"2026-10-20T23:00:00Z","v":80467,"vw":11.095456},{"c":10.87,"h":10.98,"l":10.8569,"n":98,"o":10.92,"t":"2026-10-20T23:15:00Z","v":27924,"vw":10.898883},{"c":11.01,"h":11.02,"l":10.8604,"n":62,"o":10.8604,"t":"2026-10-20T23:30:00Z","v":16476,"vw":10.955386},{"c":11.07,"h":11.1,"l":11,"n":47,"o":11,"t":"2026-10-20T23:45:00Z","v":18311,"vw":11.058092},{"c":11.28,"h":11.4,"l":11.17,"n":270,"o":11.28,"t":"2026-10-21T08:00:00Z","v":67739,"vw":11.298693},{"c":11.54,"h":11.57,"l":11.27,"n":206,"o":11.27,"t":"2026-10-21T08:15:00Z","v":46197,"vw":11.491126},{"c":11.63,"h":11.65,"l":11.49,"n":214,"o":11.55,"t":"2026-10-21T08:30:00Z","v":57167,"vw":11.573352},{"c":11.49,"h":11.63,"l":11.48,"n":218,"o":11.63,"t":"2026-10-21T08:45:00Z","v":59443,"vw":11.526878},{"c":11.44,"h":11.49,"l":11.41,"n":98,"o":11.47,"t":"2026-10-21T09:00:00Z","v":26933,"vw":11.44426},{"c":11.32,"h":11.46,"l":11.32,"n":98,"o":11.43,"t":"2026-10-21T09:15:00Z","v":20378,"vw":11.387036},{"c":11.34,"h":11.39,"l":11.31,"n":52,"o":11.32,"t":"2026-10-21T09:30:00Z","v":19350,"vw":11.363221},{"c":11.23,"h":11.33,"l":11.22,"n":70,"o":11.33,"t":"2026-10-21T09:45:00Z","v":17012,"vw":11.285722},{"c":11.06,"h":11.25,"l":11.06,"n":100,"o":11.24,"t":"2026-10-21T10:00:00Z","v":32481,"vw":11.15476},{"c":11.08,"h":11.14,"l":11.02,"n":105,"o":11.06,"t":"2026-10-21T10:15:00Z","v":32002,"vw":11.090741},{"c":11.17,"h":11.17,"l":11.05,"n":83,"o":11.08,"t":"2026-10-21T10:30:00Z","v":16971,"vw":11.104734},{"c":11.1219,"h":11.2,"l":11.09,"n":69,"o":11.15,"t":"2026-10-21T10:45:00Z","v":18345,"vw":11.16158},{"c":11.05,"h":11.27,"l":11.05,"n":170,"o":11.17,"t":"2026-10-21T11:00:00Z","v":47756,"vw":11.175863},{"c":10.97,"h":11.029,"l":10.879,"n":83,"o":11,"t":"2026-10-21T11:15:00Z","v":21637,"vw":10.936766},{"c":10.91,"h":11,"l":10.88,"n":57,"o":10.99,"t":"2026-10-21T11:30:00Z","v":23396,"vw":10.936479},{"c":11.06,"h":11.06,"l":10.92,"n":98,"o":10.95,"t":"2026-10-21T11:45:00Z","v":54238,"vw":10.951302},{"c":11.05,"h":11.1599,"l":11.05,"n":143,"o":11.085,"t":"2026-10-21T12:00:00Z","v":26646,"vw":11.102595},{"c":11.17,"h":11.17,"l":11.05,"n":63,"o":11.05,"t":"2026-10-21T12:15:00Z","v":12170,"vw":11.111022},{"c":11.1492,"h":11.3782,"l":11.12,"n":265,"o":11.12,"t":"2026-10-21T12:30:00Z","v":75166,"vw":11.277195},{"c":11.08,"h":11.1731,"l":11.03,"n":133,"o":11.1497,"t":"2026-10-21T12:45:00Z","v":23989,"vw":11.115559},{"c":11.08,"h":11.19,"l":11,"n":154,"o":11.04,"t":"2026-10-21T13:00:00Z","v":46491,"vw":11.099248},{"c":11.23,"h":11.34,"l":11.07,"n":215,"o":11.12,"t":"2026-10-21T13:15:00Z","v":71048,"vw":11.249882},{"c":11.07,"h":11.4601,"l":10.91,"n":3994,"o":11.23,"t":"2026-10-21T13:30:00Z","v":835653,"vw":11.133285},{"c":11.74,"h":11.75,"l":11.005,"n":2423,"o":11.05,"t":"2026-10-21T13:45:00Z","v":599544,"vw":11.492233},{"c":11.66,"h":11.93,"l":11.605,"n":2285,"o":11.74,"t":"2026-10-21T14:00:00Z","v":702806,"vw":11.777686},{"c":11.41,"h":11.74,"l":11.3251,"n":885,"o":11.6503,"t":"2026-10-21T14:15:00Z","v":252045,"vw":11.509447},{"c":11.36,"h":11.485,"l":11.2,"n":878,"o":11.39,"t":"2026-10-21T14:30:00Z","v":302195,"vw":11.318491},{"c":11.3,"h":11.405,"l":11.2156,"n":795,"o":11.36,"t":"2026-10-21T14:45:00Z","v":225577,"vw":11.339601},{"c":11.45,"h":11.47,"l":11.298,"n":307,"o":11.305,"t":"2026-10-21T15:00:00Z","v":68286,"vw":11.391297},{"c":11.44,"h":11.455,"l":11.295,"n":293,"o":11.44,"t":"2026-10-21T15:15:00Z","v":79354,"vw":11.388184},{"c":11.62,"h":11.645,"l":11.42,"n":461,"o":11.44,"t":"2026-10-21T15:30:00Z","v":167965,"vw":11.525035},{"c":11.54,"h":11.63,"l":11.53,"n":323,"o":11.63,"t":"2026-10-21T15:45:00Z","v":112313,"vw":11.565191},{"c":11.51,"h":11.57,"l":11.46,"n":238,"o":11.54,"t":"2026-10-21T16:00:00Z","v":75414,"vw":11.536469},{"c":11.47,"h":11.58,"l":11.415,"n":385,"o":11.51,"t":"2026-10-21T16:15:00Z","v":101973,"vw":11.509232},{"c":11.5,"h":11.59,"l":11.42,"n":364,"o":11.46,"t":"2026-10-21T16:30:00Z","v":93756,"vw":11.515791},{"c":11.46,"h":11.52,"l":11.38,"n":488,"o":11.505,"t":"2026-10-21T16:45:00Z","v":131807,"vw":11.437168},{"c":11.225,"h":11.49,"l":11.1699,"n":574,"o":11.46,"t":"2026-10-21T17:00:00Z","v":172913,"vw":11.268911},{"c":11.17,"h":11.25,"l":11.11,"n":701,"o":11.23,"t":"2026-10-21T17:15:00Z","v":243286,"vw":11.179669},{"c":10.99,"h":11.175,"l":10.96,"n":733,"o":11.165,"t":"2026-10-21T17:30:00Z","v":215181,"vw":11.041357},{"c":10.8473,"h":11.005,"l":10.82,"n":340,"o":10.995,"t":"2026-10-21T17:45:00Z","v":112929,"vw":10.915359},{"c":10.79,"h":10.925,"l":10.755,"n":236,"o":10.86,"t":"2026-10-21T18:00:00Z","v":63804,"vw":10.855757},{"c":10.9,"h":10.935,"l":10.78,"n":330,"o":10.8,"t":"2026-10-21T18:15:00Z","v":102817,"vw":10.864671},{"c":11.03,"h":11.0494,"l":10.899,"n":234,"o":10.9,"t":"2026-10-21T18:30:00Z","v":70639,"vw":10.978748},{"c":10.94,"h":11.1,"l":10.91,"n":309,"o":11.0594,"t":"2026-10-21T18:45:00Z","v":106271,"vw":11.030503},{"c":10.915,"h":10.95,"l":10.825,"n":330,"o":10.94,"t":"2026-10-21T19:00:00Z","v":103018,"vw":10.889769},{"c":11,"h":11,"l":10.87,"n":175,"o":10.91,"t":"2026-10-21T19:15:00Z","v":49122,"vw":10.922293},{"c":10.965,"h":11,"l":10.875,"n":233,"o":11,"t":"2026-10-21T19:30:00Z","v":73164,"vw":10.931561},{"c":11.06,"h":11.13,"l":10.925,"n":716,"o":10.97,"t":"2026-10-21T19:45:00Z","v":259694,"vw":11.032722},{"c":10.95,"h":11.05,"l":10.95,"n":38,"o":11.04,"t":"2026-10-21T20:00:00Z","v":8093,"vw":11.036625},{"c":11.021,"h":11.0515,"l":10.95,"n":22,"o":10.95,"t":"2026-10-21T20:15:00Z","v":4028,"vw":11.026095},{"c":11.03,"h":11.04,"l":10.91,"n":41,"o":11.02,"t":"2026-10-21T20:30:00Z","v":5976,"vw":10.961088},{"c":11,"h":11.02,"l":11,"n":7,"o":11.0092,"t":"2026-10-21T20:45:00Z","v":648,"vw":11.012492},{"c":11,"h":11.02,"l":11,"n":2,"o":11.02,"t":"2026-10-21T21:00:00Z","v":200,"vw":11.01},{"c":11.01,"h":11.01,"l":11,"n":7,"o":11,"t":"2026-10-21T21:15:00Z","v":2729,"vw":11.007329},{"c":10.89,"h":10.9055,"l":10.89,"n":2,"o":10.9055,"t":"2026-10-21T21:30:00Z","v":900,"vw":10.900333},{"c":10.8789,"h":10.92,"l":10.86,"n":17,"o":10.89,"t":"2026-10-21T21:45:00Z","v":2455,"vw":10.898321},{"c":10.84,"h":10.87,"l":10.8,"n":12,"o":10.87,"t":"2026-10-21T22:00:00Z","v":4188,"vw":10.853763},{"c":10.73,"h":10.75,"l":10.73,"n":15,"o":10.75,"t":"2026-10-21T22:15:00Z","v":528,"vw":10.74511},{"c":10.7,"h":10.77,"l":10.7,"n":14,"o":10.75,"t":"2026-10-21T22:30:00Z","v":4672,"vw":10.750413},{"c":10.65,"h":10.7,"l":10.63,"n":17,"o":10.7,"t":"2026-10-21T22:45:00Z","v":5425,"vw":10.644368},{"c":10.642,"h":10.65,"l":10.63,"n":14,"o":10.63,"t":"2026-10-21T23:00:00Z","v":3162,"vw":10.638166},{"c":10.62,"h":10.62,"l":10.6104,"n":2,"o":10.6104,"t":"2026-10-21T23:15:00Z","v":449,"vw":10.613607},{"c":10.71,"h":10.72,"l":10.664,"n":12,"o":10.67,"t":"2026-10-21T23:30:00Z","v":2299,"vw":10.681435},{"c":10.7,"h":10.74,"l":10.68,"n":19,"o":10.71,"t":"2026-10-21T23:45:00Z","v":2882,"vw":10.708859},{"c":10.39,"h":10.69,"l":10.36,"n":36,"o":10.485,"t":"2026-10-22T08:00:00Z","v":7822,"vw":10.516723},{"c":10.46,"h":10.4692,"l":10.4,"n":11,"o":10.44,"t":"2026-10-22T08:15:00Z","v":2850,"vw":10.445754},{"c":10.5,"h":10.51,"l":10.44,"n":20,"o":10.44,"t":"2026-10-22T08:30:00Z","v":4572,"vw":10.477745},{"c":10.52,"h":10.55,"l":10.46,"n":25,"o":10.53,"t":"2026-10-22T08:45:00Z","v":9079,"vw":10.497477},{"c":10.53,"h":10.54,"l":10.51,"n":40,"o":10.51,"t":"2026-10-22T09:00:00Z","v":13305,"vw":10.519629},{"c":10.5,"h":10.52,"l":10.5,"n":4,"o":10.52,"t":"2026-10-22T09:15:00Z","v":600,"vw":10.512063},{"c":10.4,"h":10.47,"l":10.4,"n":12,"o":10.47,"t":"2026-10-22T09:30:00Z","v":2023,"vw":10.452416},{"c":10.46,"h":10.47,"l":10.4,"n":7,"o":10.4,"t":"2026-10-22T09:45:00Z","v":1410,"vw":10.448572},{"c":10.46,"h":10.46,"l":10.46,"n":2,"o":10.46,"t":"2026-10-22T10:00:00Z","v":500,"vw":10.46},{"c":10.53,"h":10.56,"l":10.51,"n":60,"o":10.51,"t":"2026-10-22T10:15:00Z","v":15483,"vw":10.525043},{"c":10.54,"h":10.57,"l":10.54,"n":9,"o":10.56,"t":"2026-10-22T10:30:00Z","v":1298,"vw":10.558333},{"c":10.64,"h":10.66,"l":10.58,"n":39,"o":10.58,"t":"2026-10-22T10:45:00Z","v":8769,"vw":10.614247},{"c":10.5848,"h":10.6535,"l":10.58,"n":67,"o":10.63,"t":"2026-10-22T11:00:00Z","v":28006,"vw":10.630116},{"c":10.47,"h":10.58,"l":10.47,"n":19,"o":10.55,"t":"2026-10-22T11:15:00Z","v":10479,"vw":10.530323},{"c":10.47,"h":10.54,"l":10.47,"n":59,"o":10.49,"t":"2026-10-22T11:30:00Z","v":22542,"vw":10.502642},{"c":10.49,"h":10.4996,"l":10.42,"n":77,"o":10.46,"t":"2026-10-22T11:45:00Z","v":31840,"vw":10.469188},{"c":10.37,"h":10.51,"l":10.36,"n":55,"o":10.5,"t":"2026-10-22T12:00:00Z","v":26359,"vw":10.444868},{"c":10.3031,"h":10.34,"l":10.3,"n":38,"o":10.34,"t":"2026-10-22T12:15:00Z","v":15440,"vw":10.302741},{"c":10.4,"h":10.411,"l":10.34,"n":66,"o":10.34,"t":"2026-10-22T12:30:00Z","v":22463,"vw":10.397575},{"c":10.38,"h":10.41,"l":10.35,"n":154,"o":10.39,"t":"2026-10-22T12:45:00Z","v":65184,"vw":10.373403},{"c":10.3801,"h":10.44,"l":10.3409,"n":51,"o":10.35,"t":"2026-10-22T13:00:00Z","v":14299,"vw":10.373031},{"c":10.31,"h":10.53,"l":10.14,"n":358,"o":10.38,"t":"2026-10-22T13:15:00Z","v":79919,"vw":10.3854},{"c":10.2,"h":10.33,"l":9.94,"n":1251,"o":10.32,"t":"2026-10-22T13:30:00Z","v":221886,"vw":10.177615},{"c":10.135,"h":10.2,"l":10,"n":771,"o":10.2,"t":"2026-10-22T13:45:00Z","v":175188,"vw":10.092649},{"c":9.94,"h":10.17,"l":9.935,"n":504,"o":10.13,"t":"2026-10-22T14:00:00Z","v":124706,"vw":10.060541},{"c":9.9,"h":9.9873,"l":9.87,"n":510,"o":9.9394,"t":"2026-10-22T14:15:00Z","v":133434,"vw":9.917552},{"c":9.86,"h":9.93,"l":9.8026,"n":257,"o":9.92,"t":"2026-10-22T14:30:00Z","v":54269,"vw":9.878928},{"c":9.74,"h":9.8628,"l":9.6723,"n":262,"o":9.855,"t":"2026-10-22T14:45:00Z","v":70051,"vw":9.750148},{"c":9.5213,"h":9.7684,"l":9.5213,"n":242,"o":9.73,"t":"2026-10-22T15:00:00Z","v":45996,"vw":9.618069},{"c":9.76,"h":9.885,"l":9.52,"n":323,"o":9.52,"t":"2026-10-22T15:15:00Z","v":75965,"vw":9.801482},{"c":9.7897,"h":9.9,"l":9.73,"n":188,"o":9.77,"t":"2026-10-22T15:30:00Z","v":49617,"vw":9.837853},{"c":9.81,"h":9.82,"l":9.7491,"n":95,"o":9.75,"t":"2026-10-22T15:45:00Z","v":20374,"vw":9.789344},{"c":9.72,"h":9.84,"l":9.72,"n":69,"o":9.84,"t":"2026-10-22T16:00:00Z","v":11112,"vw":9.771174},{"c":9.6598,"h":9.74,"l":9.6277,"n":95,"o":9.74,"t":"2026-10-22T16:15:00Z","v":11610,"vw":9.687602},{"c":9.6,"h":9.66,"l":9.6,"n":71,"o":9.6375,"t":"2026-10-22T16:30:00Z","v":8288,"vw":9.637886},{"c":9.56,"h":9.58,"l":9.45,"n":231,"o":9.57,"t":"2026-10-22T16:45:00Z","v":64331,"vw":9.511234},{"c":9.42,"h":9.56,"l":9.415,"n":116,"o":9.56,"t":"2026-10-22T17:00:00Z","v":19042,"vw":9.474263},{"c":9.4,"h":9.46,"l":9.38,"n":101,"o":9.43,"t":"2026-10-22T17:15:00Z","v":26742,"vw":9.415057},{"c":9.31,"h":9.39,"l":9.29,"n":126,"o":9.38,"t":"2026-10-22T17:30:00Z","v":23744,"vw":9.344131},{"c":9.145,"h":9.34,"l":9.1201,"n":171,"o":9.325,"t":"2026-10-22T17:45:00Z","v":49089,"vw":9.197534},{"c":9.17,"h":9.2,"l":9.1,"n":163,"o":9.135,"t":"2026-10-22T18:00:00Z","v":43767,"vw":9.148447},{"c":9.0901,"h":9.21,"l":9.075,"n":201,"o":9.16,"t":"2026-10-22T18:15:00Z","v":131350,"vw":9.108998},{"c":9.065,"h":9.0873,"l":9,"n":180,"o":9.07,"t":"2026-10-22T18:30:00Z","v":41407,"vw":9.037268},{"c":9.0999,"h":9.14,"l":9.03,"n":68,"o":9.05,"t":"2026-10-22T18:45:00Z","v":15459,"vw":9.086983},{"c":9.0499,"h":9.1,"l":9.035,"n":116,"o":9.0999,"t":"2026-10-22T19:00:00Z","v":32207,"vw":9.067971},{"c":9.12,"h":9.12,"l":9.005,"n":165,"o":9.025,"t":"2026-10-22T19:15:00Z","v":65196,"vw":9.053919},{"c":9.115,"h":9.1695,"l":9.07,"n":134,"o":9.125,"t":"2026-10-22T19:30:00Z","v":50379,"vw":9.130241},{"c":9.055,"h":9.15,"l":8.89,"n":1143,"o":9.13,"t":"2026-10-22T19:45:00Z","v":241629,"vw":9.02326},{"c":8.99,"h":9.055,"l":8.933,"n":142,"o":9.05,"t":"2026-10-22T20:00:00Z","v":43880,"vw":8.98485},{"c":9.0197,"h":9.0197,"l":8.94,"n":88,"o":8.99,"t":"2026-10-22T20:15:00Z","v":9976,"vw":8.971891},{"c":9.11,"h":9.11,"l":9,"n":41,"o":9.0077,"t":"2026-10-22T20:30:00Z","v":6525,"vw":9.052346},{"c":9.12,"h":9.12,"l":9.05,"n":24,"o":9.1,"t":"2026-10-22T20:45:00Z","v":11803,"vw":9.107121},{"c":9.2319,"h":9.2319,"l":9.12,"n":15,"o":9.12,"t":"2026-10-22T21:00:00Z","v":4597,"vw":9.179565},{"c":9.27,"h":9.31,"l":9.19,"n":14,"o":9.31,"t":"2026-10-22T21:15:00Z","v":9770,"vw":9.261602},{"c":9.1683,"h":9.1683,"l":9.13,"n":5,"o":9.1301,"t":"2026-10-22T21:30:00Z","v":8003,"vw":9.165911},{"c":9.2,"h":9.2335,"l":9.18,"n":11,"o":9.2335,"t":"2026-10-22T21:45:00Z","v":1273,"vw":9.18745},{"c":9.23,"h":9.24,"l":9.23,"n":12,"o":9.23,"t":"2026-10-22T22:00:00Z","v":1713,"vw":9.232857},{"c":9.33,"h":9.33,"l":9.24,"n":14,"o":9.24,"t":"2026-10-22T22:15:00Z","v":2979,"vw":9.302643},{"c":9.33,"h":9.37,"l":9.32,"n":13,"o":9.32,"t":"2026-10-22T22:30:00Z","v":2592,"vw":9.357014},{"c":9.33,"h":9.3433,"l":9.3,"n":8,"o":9.3,"t":"2026-10-22T22:45:00Z","v":1959,"vw":9.333031},{"c":9.28,"h":9.3,"l":9.28,"n":4,"o":9.3,"t":"2026-10-22T23:00:00Z","v":410,"vw":9.285},{"c":9.32,"h":9.32,"l":9.31,"n":2,"o":9.31,"t":"2026-10-22T23:15:00Z","v":680,"vw":9.317353},{"c":9.11,"h":9.19,"l":9.11,"n":10,"o":9.19,"t":"2026-10-22T23:30:00Z","v":1622,"vw":9.164161},{"c":9.23,"h":9.2699,"l":9.15,"n":9,"o":9.151,"t":"2026-10-22T23:45:00Z","v":3540,"vw":9.197479}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14420151168084894,"strike":16.23193953276604,"iv":1.3960992133846162,"gamma":0.049436361003211506,"theta":-0.010887423781880396,"vega":0.00445885737113115,"rho":0.0005905146577096501,"breakevenPct":80.9518347452695},{"delta":0.15,"premium":0.19360091948459796,"strike":13.255963220616081,"iv":1.1223530031566933,"gamma":0.08187420098603944,"theta":-0.011654855164740878,"vega":0.0059223484966877534,"rho":0.0009022124890758528,"breakevenPct":48.613968398902514},{"delta":0.2,"premium":0.2613640649688398,"strike":12.181812467082137,"iv":1.0486993812429706,"gamma":0.10464092647852266,"theta":-0.013017792667721755,"vega":0.0070807326613787185,"rho":0.0011994883475801965,"breakevenPct":37.49366333757984},{"delta":0.25,"premium":0.34793174767321616,"strike":11.583247156153051,"iv":1.0400837642192347,"gamma":0.11842699069286453,"theta":-0.014591933815925544,"vega":0.008008479834539813,"rho":0.0014861528077029706,"breakevenPct":31.8362309815057},{"delta":0.3,"premium":0.4384177869700103,"strike":11.066184074457084,"iv":1.0426690796277145,"gamma":0.13037114788004134,"theta":-0.01619482936918304,"vega":0.008887487073422956,"rho":0.0017707452721487217,"breakevenPct":27.122672501956828},{"delta":0.35,"premium":0.5354529616724738,"strike":10.62020905923345,"iv":1.0293275261324042,"gamma":0.13964773519163762,"theta":-0.016893728222996517,"vega":0.00937979094076655,"rho":0.0020512893404602737,"breakevenPct":23.266983656419033},{"delta":0.4,"premium":0.6334494773519164,"strike":10.184668989547038,"iv":1.0136480836236932,"gamma":0.14853275261324042,"theta":-0.01745993031358885,"vega":0.009815331010452961,"rho":0.0023312391487888243,"breakevenPct":19.537220628717726},{"delta":0.45,"premium":0.7527852802160702,"strike":9.805536799459825,"iv":1.010597569209993,"gamma":0.15189162727886563,"theta":-0.017797231600270087,"vega":0.01,"rho":0.0025953444713553895,"breakevenPct":16.66654231686071},{"delta":0.5,"premium":0.887829169480081,"strike":9.467927076299798,"iv":1.0168433490884536,"gamma":0.15118264686022956,"theta":-0.0179660364618501,"vega":0.01,"rho":0.002847786491902716,"breakevenPct":14.428245809722405},{"delta":0.55,"premium":1.022873058744092,"strike":9.13031735313977,"iv":1.0230891289669144,"gamma":0.15047366644159352,"theta":-0.018134841323430115,"vega":0.01,"rho":0.003100228512450043,"breakevenPct":12.189949302584099},{"delta":0.6,"premium":1.1887803234501346,"strike":8.79312668463612,"iv":1.0298236522911053,"gamma":0.1453177897574124,"theta":-0.01776556603773585,"vega":0.009710377358490566,"rho":0.003329275646880118,"breakevenPct":10.297315006477925},{"delta":0.65,"premium":1.374090296495957,"strike":8.456199460916443,"iv":1.0368654312668464,"gamma":0.13736630727762802,"theta":-0.01705801886792453,"vega":0.00923867924528302,"rho":0.003543615247041043,"breakevenPct":8.621986269750252},{"delta":0.7,"premium":1.5594002695417788,"strike":8.119272237196766,"iv":1.0439072102425877,"gamma":0.12941482479784366,"theta":-0.016350471698113208,"vega":0.008766981132075472,"rho":0.0037579548472019674,"breakevenPct":6.9466575330225835},{"delta":0.75,"premium":1.7591362126245846,"strike":7.785382059800664,"iv":1.0225559468438539,"gamma":0.11863767441860465,"theta":-0.014662059800664451,"vega":0.007913222591362127,"rho":0.003960791634460655,"breakevenPct":5.46429030304142},{"delta":0.8,"premium":1.966777408637874,"strike":7.453156146179402,"iv":0.9856456478405315,"gamma":0.1063120930232558,"theta":-0.01243614617940199,"vega":0.006850099667774085,"rho":0.004157325022698613,"breakevenPct":4.087663589141159},{"delta":0.85,"premium":2.1744186046511627,"strike":7.120930232558139,"iv":0.9487353488372093,"gamma":0.09398651162790697,"theta":-0.010210232558139534,"vega":0.005786976744186047,"rho":0.00435385841093657,"breakevenPct":2.711036875240902},{"delta":0.9,"premium":2.5244162436548225,"strike":6.677157360406091,"iv":0.9102151269035533,"gamma":0.07154994923857866,"theta":-0.007462944162436546,"vega":0.004270050761421318,"rho":0.004438734764768556,"breakevenPct":1.6748464537117438}],"put":[{"delta":0.1,"premium":0.1823446519905123,"strike":6.073446519905123,"iv":1.2959534856965087,"gamma":0.053416248846306226,"theta":-0.009810663760914912,"vega":0.0044443706751499815,"rho":-0.0008721061470752042,"breakevenPct":34.90495173575016},{"delta":0.15,"premium":0.25917329876454853,"strike":6.841732987645486,"iv":1.1339688375236159,"gamma":0.08109763454588648,"theta":-0.011294358818199395,"vega":0.005900116383980842,"rho":-0.0012911432592786019,"breakevenPct":27.264533824520043},{"delta":0.2,"premium":0.3582634228187919,"strike":7.333053691275168,"iv":1.072823322147651,"gamma":0.10105469798657718,"theta":-0.01263246644295302,"vega":0.006999328859060403,"rho":-0.0017308883367686066,"breakevenPct":22.930494271200278},{"delta":0.25,"premium":0.4631291946308724,"strike":7.75251677852349,"iv":1.037840100671141,"gamma":0.11900771812080535,"theta":-0.013932802013422818,"vega":0.008006040268456376,"rho":-0.0021760060097863704,"breakevenPct":19.454280840965566},{"delta":0.3,"premium":0.5894440767703506,"strike":8.13567174056916,"iv":1.0187330906684315,"gamma":0.1323270019854401,"theta":-0.015039179351422897,"vega":0.008789940436796822,"rho":-0.002637456062285856,"breakevenPct":16.61626890830047},{"delta":0.35,"premium":0.7466247518199867,"strike":8.466578424884183,"iv":1.0224723362011914,"gamma":0.13897822634017207,"theta":-0.015866446062210455,"vega":0.009253209794837855,"rho":-0.003122408807210259,"breakevenPct":14.696644496528233},{"delta":0.4,"premium":0.9038054268696228,"strike":8.797485109199206,"iv":1.026211581733951,"gamma":0.14562945069490404,"theta":-0.016693712772998016,"vega":0.009716479152878888,"rho":-0.0036073615521346617,"breakevenPct":12.777020084755996},{"delta":0.45,"premium":1.091376811594203,"strike":9.140579710144928,"iv":1.0333640579710144,"gamma":0.14902521739130434,"theta":-0.01725623188405797,"vega":0.01,"rho":-0.004115771014346279,"breakevenPct":11.058531507726807},{"delta":0.5,"premium":1.3268840579710144,"strike":9.502898550724638,"iv":1.0459002898550724,"gamma":0.14728608695652173,"theta":-0.017401159420289854,"vega":0.01,"rho":-0.004661179216196493,"breakevenPct":9.657298422611907},{"delta":0.55,"premium":1.5623913043478264,"strike":9.865217391304348,"iv":1.0584365217391303,"gamma":0.14554695652173913,"theta":-0.01754608695652174,"vega":0.01,"rho":-0.005206587418046706,"breakevenPct":8.256065337497006},{"delta":0.6,"premium":1.8361406377759606,"strike":10.256745707277187,"iv":1.0605838920686834,"gamma":0.1413569092395748,"theta":-0.01703515944399019,"vega":0.009743254292722813,"rho":-0.00578152395464101,"breakevenPct":6.954640116008557},{"delta":0.65,"premium":2.132542927228128,"strike":10.665576451349143,"iv":1.0565773507767784,"gamma":0.13571504497138184,"theta":-0.01613573180703189,"vega":0.009334423548650857,"rho":-0.006373951797803469,"breakevenPct":5.712336750044052},{"delta":0.7,"premium":2.4665384615384616,"strike":11.107692307692307,"iv":1.0570153846153845,"gamma":0.1286123076923077,"theta":-0.015163076923076923,"vega":0.008849230769230769,"rho":-0.006995821786130262,"breakevenPct":4.517637059073531},{"delta":0.75,"premium":2.9694970414201185,"strike":11.699408284023669,"iv":1.0774295857988165,"gamma":0.11494366863905324,"theta":-0.013861301775147928,"vega":0.008020828402366863,"rho":-0.0077500196576681816,"breakevenPct":3.5368923469221003},{"delta":0.8,"premium":3.678286852589643,"strike":12.49003984063745,"iv":1.122200796812749,"gamma":0.09775816733067727,"theta":-0.012562948207171314,"vega":0.007109960159362549,"rho":-0.008666178896420004,"breakevenPct":2.6325636679800204},{"delta":0.85,"premium":4.887332363507632,"strike":13.776139330008034,"iv":1.222137338844899,"gamma":0.07503977591987222,"theta":-0.01102513162694352,"vega":0.005933027640131764,"rho":-0.009977587543396295,"breakevenPct":1.7811384917082742},{"delta":0.9,"premium":6.435655832210013,"strike":15.405953507589487,"iv":1.2813506419146852,"gamma":0.05368091423637911,"theta":-0.008087698535737075,"vega":0.004446890451893256,"rho":-0.011557046907395391,"breakevenPct":0.8806886698400748}]},"raw":{"call":[{"delta":0.1,"premium":0.14420151168084894,"strike":16.23193953276604,"iv":1.3960992133846162,"gamma":0.049436361003211506,"theta":-0.010887423781880396,"vega":0.00445885737113115,"rho":0.0005905146577096501,"breakevenPct":80.9518347452695},{"delta":0.15,"premium":0.19360091948459796,"strike":13.255963220616081,"iv":1.1223530031566933,"gamma":0.08187420098603944,"theta":-0.011654855164740878,"vega":0.0059223484966877534,"rho":0.0009022124890758528,"breakevenPct":48.613968398902514},{"delta":0.2,"premium":0.2613640649688398,"strike":12.181812467082137,"iv":1.0486993812429706,"gamma":0.10464092647852266,"theta":-0.013017792667721755,"vega":0.0070807326613787185,"rho":0.0011994883475801965,"breakevenPct":37.49366333757984},{"delta":0.25,"premium":0.34793174767321616,"strike":11.583247156153051,"iv":1.0400837642192347,"gamma":0.11842699069286453,"theta":-0.014591933815925544,"vega":0.008008479834539813,"rho":0.0014861528077029706,"breakevenPct":31.8362309815057},{"delta":0.3,"premium":0.4384177869700103,"strike":11.066184074457084,"iv":1.0426690796277145,"gamma":0.13037114788004134,"theta":-0.01619482936918304,"vega":0.008887487073422956,"rho":0.0017707452721487217,"breakevenPct":27.122672501956828},{"delta":0.35,"premium":0.5354529616724738,"strike":10.62020905923345,"iv":1.0293275261324042,"gamma":0.13964773519163762,"theta":-0.016893728222996517,"vega":0.00937979094076655,"rho":0.0020512893404602737,"breakevenPct":23.266983656419033},{"delta":0.4,"premium":0.6334494773519164,"strike":10.184668989547038,"iv":1.0136480836236932,"gamma":0.14853275261324042,"theta":-0.01745993031358885,"vega":0.009815331010452961,"rho":0.0023312391487888243,"breakevenPct":19.537220628717726},{"delta":0.45,"premium":0.7527852802160702,"strike":9.805536799459825,"iv":1.010597569209993,"gamma":0.15189162727886563,"theta":-0.017797231600270087,"vega":0.01,"rho":0.0025953444713553895,"breakevenPct":16.66654231686071},{"delta":0.5,"premium":0.887829169480081,"strike":9.467927076299798,"iv":1.0168433490884536,"gamma":0.15118264686022956,"theta":-0.0179660364618501,"vega":0.01,"rho":0.002847786491902716,"breakevenPct":14.428245809722405},{"delta":0.55,"premium":1.022873058744092,"strike":9.13031735313977,"iv":1.0230891289669144,"gamma":0.15047366644159352,"theta":-0.018134841323430115,"vega":0.01,"rho":0.003100228512450043,"breakevenPct":12.189949302584099},{"delta":0.6,"premium":1.1887803234501346,"strike":8.79312668463612,"iv":1.0298236522911053,"gamma":0.1453177897574124,"theta":-0.01776556603773585,"vega":0.009710377358490566,"rho":0.003329275646880118,"breakevenPct":10.297315006477925},{"delta":0.65,"premium":1.374090296495957,"strike":8.456199460916443,"iv":1.0368654312668464,"gamma":0.13736630727762802,"theta":-0.01705801886792453,"vega":0.00923867924528302,"rho":0.003543615247041043,"breakevenPct":8.621986269750252},{"delta":0.7,"premium":1.5594002695417788,"strike":8.119272237196766,"iv":1.0439072102425877,"gamma":0.12941482479784366,"theta":-0.016350471698113208,"vega":0.008766981132075472,"rho":0.0037579548472019674,"breakevenPct":6.9466575330225835},{"delta":0.75,"premium":1.7591362126245846,"strike":7.785382059800664,"iv":1.0225559468438539,"gamma":0.11863767441860465,"theta":-0.014662059800664451,"vega":0.007913222591362127,"rho":0.003960791634460655,"breakevenPct":5.46429030304142},{"delta":0.8,"premium":1.966777408637874,"strike":7.453156146179402,"iv":0.9856456478405315,"gamma":0.1063120930232558,"theta":-0.01243614617940199,"vega":0.006850099667774085,"rho":0.004157325022698613,"breakevenPct":4.087663589141159},{"delta":0.85,"premium":2.1744186046511627,"strike":7.120930232558139,"iv":0.9487353488372093,"gamma":0.09398651162790697,"theta":-0.010210232558139534,"vega":0.005786976744186047,"rho":0.00435385841093657,"breakevenPct":2.711036875240902},{"delta":0.9,"premium":2.5244162436548225,"strike":6.677157360406091,"iv":0.9102151269035533,"gamma":0.07154994923857866,"theta":-0.007462944162436546,"vega":0.004270050761421318,"rho":0.004438734764768556,"breakevenPct":1.6748464537117438}],"put":[{"delta":0.1,"premium":0.1823446519905123,"strike":6.073446519905123,"iv":1.2959534856965087,"gamma":0.053416248846306226,"theta":-0.009810663760914912,"vega":0.0044443706751499815,"rho":-0.0008721061470752042,"breakevenPct":34.90495173575016},{"delta":0.15,"premium":0.25917329876454853,"strike":6.841732987645486,"iv":1.1339688375236159,"gamma":0.08109763454588648,"theta":-0.011294358818199395,"vega":0.005900116383980842,"rho":-0.0012911432592786019,"breakevenPct":27.264533824520043},{"delta":0.2,"premium":0.3582634228187919,"strike":7.333053691275168,"iv":1.072823322147651,"gamma":0.10105469798657718,"theta":-0.01263246644295302,"vega":0.006999328859060403,"rho":-0.0017308883367686066,"breakevenPct":22.930494271200278},{"delta":0.25,"premium":0.4631291946308724,"strike":7.75251677852349,"iv":1.037840100671141,"gamma":0.11900771812080535,"theta":-0.013932802013422818,"vega":0.008006040268456376,"rho":-0.0021760060097863704,"breakevenPct":19.454280840965566},{"delta":0.3,"premium":0.5894440767703506,"strike":8.13567174056916,"iv":1.0187330906684315,"gamma":0.1323270019854401,"theta":-0.015039179351422897,"vega":0.008789940436796822,"rho":-0.002637456062285856,"breakevenPct":16.61626890830047},{"delta":0.35,"premium":0.7466247518199867,"strike":8.466578424884183,"iv":1.0224723362011914,"gamma":0.13897822634017207,"theta":-0.015866446062210455,"vega":0.009253209794837855,"rho":-0.003122408807210259,"breakevenPct":14.696644496528233},{"delta":0.4,"premium":0.9038054268696228,"strike":8.797485109199206,"iv":1.026211581733951,"gamma":0.14562945069490404,"theta":-0.016693712772998016,"vega":0.009716479152878888,"rho":-0.0036073615521346617,"breakevenPct":12.777020084755996},{"delta":0.45,"premium":1.091376811594203,"strike":9.140579710144928,"iv":1.0333640579710144,"gamma":0.14902521739130434,"theta":-0.01725623188405797,"vega":0.01,"rho":-0.004115771014346279,"breakevenPct":11.058531507726807},{"delta":0.5,"premium":1.3268840579710144,"strike":9.502898550724638,"iv":1.0459002898550724,"gamma":0.14728608695652173,"theta":-0.017401159420289854,"vega":0.01,"rho":-0.004661179216196493,"breakevenPct":9.657298422611907},{"delta":0.55,"premium":1.5623913043478264,"strike":9.865217391304348,"iv":1.0584365217391303,"gamma":0.14554695652173913,"theta":-0.01754608695652174,"vega":0.01,"rho":-0.005206587418046706,"breakevenPct":8.256065337497006},{"delta":0.6,"premium":1.8361406377759606,"strike":10.256745707277187,"iv":1.0605838920686834,"gamma":0.1413569092395748,"theta":-0.01703515944399019,"vega":0.009743254292722813,"rho":-0.00578152395464101,"breakevenPct":6.954640116008557},{"delta":0.65,"premium":2.132542927228128,"strike":10.665576451349143,"iv":1.0565773507767784,"gamma":0.13571504497138184,"theta":-0.01613573180703189,"vega":0.009334423548650857,"rho":-0.006373951797803469,"breakevenPct":5.712336750044052},{"delta":0.7,"premium":2.4665384615384616,"strike":11.107692307692307,"iv":1.0570153846153845,"gamma":0.1286123076923077,"theta":-0.015163076923076923,"vega":0.008849230769230769,"rho":-0.006995821786130262,"breakevenPct":4.517637059073531},{"delta":0.75,"premium":2.9694970414201185,"strike":11.699408284023669,"iv":1.0774295857988165,"gamma":0.11494366863905324,"theta":-0.013861301775147928,"vega":0.008020828402366863,"rho":-0.0077500196576681816,"breakevenPct":3.5368923469221003},{"delta":0.8,"premium":3.678286852589643,"strike":12.49003984063745,"iv":1.122200796812749,"gamma":0.09775816733067727,"theta":-0.012562948207171314,"vega":0.007109960159362549,"rho":-0.008666178896420004,"breakevenPct":2.6325636679800204},{"delta":0.85,"premium":4.887332363507632,"strike":13.776139330008034,"iv":1.222137338844899,"gamma":0.07503977591987222,"theta":-0.01102513162694352,"vega":0.005933027640131764,"rho":-0.009977587543396295,"breakevenPct":1.7811384917082742},{"delta":0.9,"premium":6.435655832210013,"strike":15.405953507589487,"iv":1.2813506419146852,"gamma":0.05368091423637911,"theta":-0.008087698535737075,"vega":0.004446890451893256,"rho":-0.011557046907395391,"breakevenPct":0.8806886698400748}]}},"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"}}