{"symbol":"SPCQ","url":"https://intraalpha.com/companies/SPCQ","capturedAt":"2026-10-22T23:00:44.009Z","state":"ready","quote":{"symbol":"SPCQ","last_price":10.1,"prev_close":8.77,"regular_close":10.25,"change":1.33,"change_pct":15.1653,"regular_change":1.48,"regular_change_pct":16.8757,"extended_change":-0.15,"extended_change_pct":-1.4634,"bid":10.1,"ask":10.15,"bid_size":3200,"ask_size":5000,"volume":1229583,"vwap":9.908871,"open":9.23,"high":10.48,"low":9.23,"close":10.25,"trade_count":5315,"last_trade_at":"2026-10-22T22:56:14.112434149Z","last_quote_at":"2026-10-22T22:56:14.11242908Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:41.017554278-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10900000,"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":"2026-10-22T23:00:43.434000+00:00"},"optionObservedAt":"2026-10-22T19:55:17.132Z","bars":[{"c":10.23,"h":10.33,"l":10.15,"n":53,"o":10.29,"t":"2026-10-15T08:00:00Z","v":32811,"vw":10.245312},{"c":10.3,"h":10.3,"l":10.25,"n":4,"o":10.25,"t":"2026-10-15T08:10:00Z","v":749,"vw":10.278638},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-15T08:15:00Z","v":175,"vw":10.32},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-15T08:20:00Z","v":2400,"vw":10.32},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T08:30:00Z","v":100,"vw":10.3},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-15T10:05:00Z","v":900,"vw":10.42},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-15T10:20:00Z","v":479,"vw":10.43},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-15T10:45:00Z","v":200,"vw":10.37},{"c":10.46,"h":10.46,"l":10.41,"n":17,"o":10.41,"t":"2026-10-15T11:00:00Z","v":8666,"vw":10.437712},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2026-10-15T11:05:00Z","v":190,"vw":10.42},{"c":10.4218,"h":10.437,"l":10.381,"n":18,"o":10.41,"t":"2026-10-15T11:10:00Z","v":13902,"vw":10.427665},{"c":10.32,"h":10.35,"l":10.32,"n":9,"o":10.35,"t":"2026-10-15T11:15:00Z","v":850,"vw":10.34625},{"c":10.36,"h":10.3664,"l":10.36,"n":2,"o":10.3664,"t":"2026-10-15T11:20:00Z","v":2000,"vw":10.3648},{"c":10.3,"h":10.33,"l":10.3,"n":4,"o":10.33,"t":"2026-10-15T11:25:00Z","v":673,"vw":10.317521},{"c":10.3292,"h":10.3292,"l":10.329,"n":2,"o":10.329,"t":"2026-10-15T11:30:00Z","v":1500,"vw":10.329133},{"c":10.28,"h":10.31,"l":10.25,"n":20,"o":10.28,"t":"2026-10-15T11:35:00Z","v":14424,"vw":10.27491},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-15T11:40:00Z","v":2400,"vw":10.27},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-15T11:45:00Z","v":100,"vw":10.29},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-15T11:50:00Z","v":900,"vw":10.31},{"c":10.33,"h":10.33,"l":10.33,"n":3,"o":10.33,"t":"2026-10-15T11:55:00Z","v":1900,"vw":10.33},{"c":10.33,"h":10.34,"l":10.33,"n":7,"o":10.34,"t":"2026-10-15T12:05:00Z","v":1840,"vw":10.337},{"c":10.32,"h":10.34,"l":10.32,"n":25,"o":10.34,"t":"2026-10-15T12:10:00Z","v":6984,"vw":10.33787},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-15T12:15:00Z","v":100,"vw":10.32},{"c":10.29,"h":10.31,"l":10.29,"n":9,"o":10.31,"t":"2026-10-15T12:20:00Z","v":1651,"vw":10.304964},{"c":10.31,"h":10.384,"l":10.3,"n":10,"o":10.3,"t":"2026-10-15T12:30:00Z","v":19262,"vw":10.303354},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T12:35:00Z","v":1100,"vw":10.3},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-15T12:45:00Z","v":174,"vw":10.35},{"c":10.3462,"h":10.3462,"l":10.3462,"n":1,"o":10.3462,"t":"2026-10-15T12:50:00Z","v":100,"vw":10.3462},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-15T12:55:00Z","v":1000,"vw":10.31},{"c":10.3582,"h":10.41,"l":10.3015,"n":86,"o":10.34,"t":"2026-10-15T13:00:00Z","v":18527,"vw":10.386937},{"c":10.51,"h":10.51,"l":10.33,"n":32,"o":10.33,"t":"2026-10-15T13:25:00Z","v":8732,"vw":10.484855},{"c":10.76,"h":10.85,"l":10.47,"n":303,"o":10.47,"t":"2026-10-15T13:30:00Z","v":58256,"vw":10.674394},{"c":10.85,"h":10.97,"l":10.78,"n":320,"o":10.79,"t":"2026-10-15T13:35:00Z","v":54646,"vw":10.897209},{"c":10.91,"h":11.04,"l":10.8351,"n":372,"o":10.8351,"t":"2026-10-15T13:40:00Z","v":60445,"vw":10.960827},{"c":10.96,"h":11,"l":10.889,"n":464,"o":10.95,"t":"2026-10-15T13:45:00Z","v":73732,"vw":10.959207},{"c":11.22,"h":11.24,"l":10.99,"n":697,"o":11.01,"t":"2026-10-15T13:50:00Z","v":155731,"vw":11.112035},{"c":11.2,"h":11.3,"l":11.195,"n":707,"o":11.22,"t":"2026-10-15T13:55:00Z","v":149929,"vw":11.234853},{"c":10.94,"h":11.22,"l":10.88,"n":660,"o":11.21,"t":"2026-10-15T14:00:00Z","v":113660,"vw":11.046284},{"c":10.8,"h":10.98,"l":10.79,"n":443,"o":10.95,"t":"2026-10-15T14:05:00Z","v":75274,"vw":10.875218},{"c":10.85,"h":10.85,"l":10.69,"n":439,"o":10.78,"t":"2026-10-15T14:10:00Z","v":80395,"vw":10.777521},{"c":10.715,"h":10.86,"l":10.71,"n":571,"o":10.85,"t":"2026-10-15T14:15:00Z","v":130036,"vw":10.807136},{"c":10.72,"h":10.74,"l":10.61,"n":459,"o":10.71,"t":"2026-10-15T14:20:00Z","v":94616,"vw":10.66845},{"c":10.73,"h":10.745,"l":10.7,"n":299,"o":10.74,"t":"2026-10-15T14:25:00Z","v":56511,"vw":10.728214},{"c":10.63,"h":10.78,"l":10.63,"n":347,"o":10.74,"t":"2026-10-15T14:30:00Z","v":91164,"vw":10.705354},{"c":10.53,"h":10.65,"l":10.53,"n":508,"o":10.63,"t":"2026-10-15T14:35:00Z","v":99750,"vw":10.590757},{"c":10.55,"h":10.59,"l":10.51,"n":341,"o":10.535,"t":"2026-10-15T14:40:00Z","v":64144,"vw":10.546952},{"c":10.52,"h":10.55,"l":10.47,"n":511,"o":10.55,"t":"2026-10-15T14:45:00Z","v":129253,"vw":10.510992},{"c":10.54,"h":10.57,"l":10.515,"n":615,"o":10.52,"t":"2026-10-15T14:50:00Z","v":116491,"vw":10.539859},{"c":10.44,"h":10.53,"l":10.41,"n":563,"o":10.53,"t":"2026-10-15T14:55:00Z","v":136463,"vw":10.460042},{"c":10.38,"h":10.49,"l":10.38,"n":446,"o":10.44,"t":"2026-10-15T15:00:00Z","v":89062,"vw":10.436669},{"c":10.38,"h":10.46,"l":10.36,"n":526,"o":10.38,"t":"2026-10-15T15:05:00Z","v":125267,"vw":10.400326},{"c":10.34,"h":10.4,"l":10.335,"n":554,"o":10.38,"t":"2026-10-15T15:10:00Z","v":169145,"vw":10.377877},{"c":10.28,"h":10.35,"l":10.27,"n":641,"o":10.325,"t":"2026-10-15T15:15:00Z","v":149632,"vw":10.305385},{"c":10.27,"h":10.305,"l":10.24,"n":409,"o":10.28,"t":"2026-10-15T15:20:00Z","v":108211,"vw":10.25846},{"c":10.29,"h":10.29,"l":10.24,"n":483,"o":10.27,"t":"2026-10-15T15:25:00Z","v":121795,"vw":10.267773},{"c":10.38,"h":10.439,"l":10.3,"n":537,"o":10.3,"t":"2026-10-15T15:30:00Z","v":126075,"vw":10.384125},{"c":10.42,"h":10.43,"l":10.351,"n":484,"o":10.39,"t":"2026-10-15T15:35:00Z","v":140468,"vw":10.383779},{"c":10.5,"h":10.51,"l":10.39,"n":417,"o":10.41,"t":"2026-10-15T15:40:00Z","v":116305,"vw":10.43253},{"c":10.47,"h":10.54,"l":10.45,"n":466,"o":10.5,"t":"2026-10-15T15:45:00Z","v":115999,"vw":10.498196},{"c":10.54,"h":10.54,"l":10.45,"n":422,"o":10.47,"t":"2026-10-15T15:50:00Z","v":125046,"vw":10.486824},{"c":10.54,"h":10.58,"l":10.52,"n":417,"o":10.54,"t":"2026-10-15T15:55:00Z","v":103553,"vw":10.544406},{"c":10.56,"h":10.56,"l":10.5,"n":384,"o":10.55,"t":"2026-10-15T16:00:00Z","v":79889,"vw":10.527927},{"c":10.55,"h":10.57,"l":10.51,"n":220,"o":10.56,"t":"2026-10-15T16:05:00Z","v":68248,"vw":10.547771},{"c":10.57,"h":10.605,"l":10.56,"n":205,"o":10.56,"t":"2026-10-15T16:10:00Z","v":52349,"vw":10.583168},{"c":10.57,"h":10.58,"l":10.56,"n":84,"o":10.58,"t":"2026-10-15T16:15:00Z","v":18273,"vw":10.573187},{"c":10.63,"h":10.63,"l":10.57,"n":262,"o":10.57,"t":"2026-10-15T16:20:00Z","v":61377,"vw":10.605235},{"c":10.72,"h":10.72,"l":10.6435,"n":214,"o":10.6435,"t":"2026-10-15T16:25:00Z","v":36310,"vw":10.69457},{"c":10.67,"h":10.73,"l":10.67,"n":207,"o":10.72,"t":"2026-10-15T16:30:00Z","v":38014,"vw":10.699816},{"c":10.645,"h":10.67,"l":10.62,"n":396,"o":10.67,"t":"2026-10-15T16:35:00Z","v":99656,"vw":10.632833},{"c":10.61,"h":10.66,"l":10.61,"n":194,"o":10.64,"t":"2026-10-15T16:40:00Z","v":40739,"vw":10.635257},{"c":10.6,"h":10.63,"l":10.59,"n":219,"o":10.6,"t":"2026-10-15T16:45:00Z","v":53750,"vw":10.604818},{"c":10.63,"h":10.65,"l":10.61,"n":279,"o":10.61,"t":"2026-10-15T16:50:00Z","v":70919,"vw":10.632881},{"c":10.58,"h":10.63,"l":10.57,"n":270,"o":10.63,"t":"2026-10-15T16:55:00Z","v":75466,"vw":10.602798},{"c":10.58,"h":10.625,"l":10.57,"n":316,"o":10.57,"t":"2026-10-15T17:00:00Z","v":95161,"vw":10.602359},{"c":10.54,"h":10.59,"l":10.54,"n":164,"o":10.562,"t":"2026-10-15T17:05:00Z","v":40573,"vw":10.574848},{"c":10.54,"h":10.58,"l":10.52,"n":204,"o":10.54,"t":"2026-10-15T17:10:00Z","v":55613,"vw":10.542452},{"c":10.53,"h":10.53,"l":10.49,"n":150,"o":10.53,"t":"2026-10-15T17:15:00Z","v":36606,"vw":10.517803},{"c":10.54,"h":10.5776,"l":10.53,"n":203,"o":10.54,"t":"2026-10-15T17:20:00Z","v":54266,"vw":10.543055},{"c":10.52,"h":10.57,"l":10.52,"n":262,"o":10.54,"t":"2026-10-15T17:25:00Z","v":62394,"vw":10.544008},{"c":10.5,"h":10.54,"l":10.49,"n":93,"o":10.52,"t":"2026-10-15T17:30:00Z","v":24890,"vw":10.509341},{"c":10.59,"h":10.62,"l":10.44,"n":1003,"o":10.5,"t":"2026-10-15T17:35:00Z","v":211284,"vw":10.533167},{"c":10.54,"h":10.59,"l":10.53,"n":283,"o":10.59,"t":"2026-10-15T17:40:00Z","v":54077,"vw":10.552607},{"c":10.51,"h":10.54,"l":10.51,"n":167,"o":10.54,"t":"2026-10-15T17:45:00Z","v":24036,"vw":10.523854},{"c":10.45,"h":10.53,"l":10.43,"n":557,"o":10.52,"t":"2026-10-15T17:50:00Z","v":134575,"vw":10.488044},{"c":10.52,"h":10.525,"l":10.495,"n":205,"o":10.51,"t":"2026-10-15T17:55:00Z","v":32483,"vw":10.511449},{"c":10.58,"h":10.58,"l":10.53,"n":204,"o":10.53,"t":"2026-10-15T18:00:00Z","v":43367,"vw":10.553222},{"c":10.58,"h":10.595,"l":10.53,"n":270,"o":10.58,"t":"2026-10-15T18:05:00Z","v":60450,"vw":10.562652},{"c":10.58,"h":10.6,"l":10.57,"n":241,"o":10.58,"t":"2026-10-15T18:10:00Z","v":74257,"vw":10.587538},{"c":10.58,"h":10.6,"l":10.57,"n":141,"o":10.58,"t":"2026-10-15T18:15:00Z","v":43116,"vw":10.581974},{"c":10.59,"h":10.6,"l":10.58,"n":181,"o":10.59,"t":"2026-10-15T18:20:00Z","v":59311,"vw":10.591114},{"c":10.5599,"h":10.6,"l":10.55,"n":205,"o":10.59,"t":"2026-10-15T18:25:00Z","v":55456,"vw":10.577959},{"c":10.52,"h":10.56,"l":10.52,"n":99,"o":10.555,"t":"2026-10-15T18:30:00Z","v":38772,"vw":10.535462},{"c":10.51,"h":10.535,"l":10.485,"n":226,"o":10.51,"t":"2026-10-15T18:35:00Z","v":58278,"vw":10.515628},{"c":10.475,"h":10.53,"l":10.47,"n":189,"o":10.5,"t":"2026-10-15T18:40:00Z","v":51109,"vw":10.497754},{"c":10.445,"h":10.47,"l":10.43,"n":206,"o":10.47,"t":"2026-10-15T18:45:00Z","v":44471,"vw":10.448012},{"c":10.44,"h":10.45,"l":10.435,"n":207,"o":10.45,"t":"2026-10-15T18:50:00Z","v":68740,"vw":10.44507},{"c":10.435,"h":10.48,"l":10.43,"n":201,"o":10.43,"t":"2026-10-15T18:55:00Z","v":56844,"vw":10.444176},{"c":10.38,"h":10.432,"l":10.38,"n":105,"o":10.432,"t":"2026-10-15T19:00:00Z","v":30995,"vw":10.407985},{"c":10.35,"h":10.4,"l":10.35,"n":197,"o":10.385,"t":"2026-10-15T19:05:00Z","v":41574,"vw":10.372121},{"c":10.3,"h":10.355,"l":10.3,"n":271,"o":10.355,"t":"2026-10-15T19:10:00Z","v":60678,"vw":10.332883},{"c":10.26,"h":10.315,"l":10.245,"n":231,"o":10.315,"t":"2026-10-15T19:15:00Z","v":51627,"vw":10.266442},{"c":10.27,"h":10.29,"l":10.24,"n":233,"o":10.26,"t":"2026-10-15T19:20:00Z","v":56571,"vw":10.261726},{"c":10.31,"h":10.31,"l":10.22,"n":343,"o":10.27,"t":"2026-10-15T19:25:00Z","v":80513,"vw":10.270847},{"c":10.395,"h":10.395,"l":10.32,"n":113,"o":10.32,"t":"2026-10-15T19:30:00Z","v":22200,"vw":10.355192},{"c":10.32,"h":10.39,"l":10.3,"n":238,"o":10.39,"t":"2026-10-15T19:35:00Z","v":62599,"vw":10.348086},{"c":10.31,"h":10.325,"l":10.27,"n":224,"o":10.32,"t":"2026-10-15T19:40:00Z","v":46656,"vw":10.299583},{"c":10.23,"h":10.31,"l":10.23,"n":262,"o":10.31,"t":"2026-10-15T19:45:00Z","v":54819,"vw":10.271605},{"c":10.236,"h":10.3,"l":10.236,"n":123,"o":10.25,"t":"2026-10-15T19:50:00Z","v":24786,"vw":10.279727},{"c":10.28,"h":10.3,"l":10.24,"n":171,"o":10.26,"t":"2026-10-15T19:55:00Z","v":32938,"vw":10.266608},{"c":10.26,"h":10.28,"l":10.26,"n":7,"o":10.28,"t":"2026-10-15T20:00:00Z","v":845,"vw":10.265205},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-10-15T20:05:00Z","v":1180,"vw":10.204915},{"c":10.25,"h":10.25,"l":10.25,"n":9,"o":10.25,"t":"2026-10-15T20:10:00Z","v":1089,"vw":10.25},{"c":10.24,"h":10.25,"l":10.24,"n":9,"o":10.25,"t":"2026-10-15T20:20:00Z","v":3860,"vw":10.24027},{"c":10.19,"h":10.22,"l":10.19,"n":8,"o":10.22,"t":"2026-10-15T20:30:00Z","v":2000,"vw":10.200341},{"c":10.34,"h":10.34,"l":10.27,"n":10,"o":10.27,"t":"2026-10-15T21:00:00Z","v":1677,"vw":10.29523},{"c":10.3159,"h":10.3159,"l":10.3159,"n":1,"o":10.3159,"t":"2026-10-15T21:35:00Z","v":200,"vw":10.3159},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-15T22:50:00Z","v":300,"vw":10.25},{"c":10.2,"h":10.2361,"l":10.2,"n":3,"o":10.2,"t":"2026-10-15T22:55:00Z","v":900,"vw":10.212033},{"c":10.2,"h":10.25,"l":10.2,"n":3,"o":10.25,"t":"2026-10-15T23:00:00Z","v":870,"vw":10.225},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-15T23:25:00Z","v":100,"vw":10.25},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T23:40:00Z","v":100,"vw":10.34},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-15T23:45:00Z","v":200,"vw":10.28},{"c":9.72,"h":9.8,"l":9.6,"n":17,"o":9.74,"t":"2026-10-16T08:00:00Z","v":5827,"vw":9.716847},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-16T08:30:00Z","v":412,"vw":9.76},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-16T09:50:00Z","v":1000,"vw":9.81},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-16T10:00:00Z","v":1000,"vw":9.82},{"c":10,"h":10,"l":9.94,"n":5,"o":9.94,"t":"2026-10-16T11:00:00Z","v":2900,"vw":9.96069},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-16T11:15:00Z","v":3200,"vw":9.9},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-16T11:25:00Z","v":186,"vw":9.96},{"c":9.94,"h":9.95,"l":9.94,"n":2,"o":9.95,"t":"2026-10-16T11:30:00Z","v":1500,"vw":9.946667},{"c":9.9381,"h":9.9381,"l":9.9381,"n":1,"o":9.9381,"t":"2026-10-16T11:35:00Z","v":157,"vw":9.9381},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T11:45:00Z","v":1500,"vw":10},{"c":10.0896,"h":10.0896,"l":10.0896,"n":1,"o":10.0896,"t":"2026-10-16T11:55:00Z","v":200,"vw":10.0896},{"c":10.07,"h":10.07,"l":10.07,"n":2,"o":10.07,"t":"2026-10-16T12:00:00Z","v":1648,"vw":10.07},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-16T12:10:00Z","v":150,"vw":10},{"c":10.07,"h":10.07,"l":10.05,"n":3,"o":10.05,"t":"2026-10-16T12:15:00Z","v":1948,"vw":10.06848},{"c":9.95,"h":9.95,"l":9.95,"n":2,"o":9.95,"t":"2026-10-16T12:25:00Z","v":125,"vw":9.95},{"c":9.97,"h":9.97,"l":9.97,"n":2,"o":9.97,"t":"2026-10-16T12:30:00Z","v":933,"vw":9.97},{"c":10.15,"h":10.15,"l":10.1,"n":3,"o":10.1,"t":"2026-10-16T12:35:00Z","v":1988,"vw":10.11006},{"c":10.025,"h":10.12,"l":10.025,"n":10,"o":10.12,"t":"2026-10-16T12:40:00Z","v":1942,"vw":10.072272},{"c":10.27,"h":10.27,"l":10.14,"n":5,"o":10.14,"t":"2026-10-16T12:50:00Z","v":1986,"vw":10.165789},{"c":10.25,"h":10.31,"l":10.25,"n":3,"o":10.3,"t":"2026-10-16T12:55:00Z","v":2400,"vw":10.262917},{"c":10.52,"h":10.55,"l":10.31,"n":11,"o":10.31,"t":"2026-10-16T13:00:00Z","v":4285,"vw":10.428062},{"c":10.4383,"h":10.4383,"l":10.431,"n":3,"o":10.431,"t":"2026-10-16T13:05:00Z","v":2001,"vw":10.432825},{"c":10.5,"h":10.5,"l":10.5,"n":2,"o":10.5,"t":"2026-10-16T13:10:00Z","v":4401,"vw":10.5},{"c":10.46,"h":10.46,"l":10.35,"n":39,"o":10.35,"t":"2026-10-16T13:15:00Z","v":6848,"vw":10.413981},{"c":10.47,"h":10.47,"l":10.47,"n":9,"o":10.47,"t":"2026-10-16T13:20:00Z","v":841,"vw":10.47},{"c":10.51,"h":10.52,"l":10.4,"n":17,"o":10.45,"t":"2026-10-16T13:25:00Z","v":4564,"vw":10.477153},{"c":10.78,"h":10.88,"l":10.32,"n":372,"o":10.47,"t":"2026-10-16T13:30:00Z","v":76427,"vw":10.690574},{"c":10.75,"h":10.83,"l":10.68,"n":219,"o":10.78,"t":"2026-10-16T13:35:00Z","v":34888,"vw":10.741827},{"c":10.57,"h":10.84,"l":10.57,"n":213,"o":10.75,"t":"2026-10-16T13:40:00Z","v":38888,"vw":10.714766},{"c":10.7,"h":10.7,"l":10.51,"n":117,"o":10.55,"t":"2026-10-16T13:45:00Z","v":31562,"vw":10.581621},{"c":10.76,"h":10.83,"l":10.68,"n":166,"o":10.69,"t":"2026-10-16T13:50:00Z","v":23094,"vw":10.780056},{"c":10.68,"h":10.8,"l":10.68,"n":138,"o":10.77,"t":"2026-10-16T13:55:00Z","v":16680,"vw":10.744659},{"c":10.59,"h":10.69,"l":10.46,"n":227,"o":10.66,"t":"2026-10-16T14:00:00Z","v":33987,"vw":10.580454},{"c":10.52,"h":10.6,"l":10.49,"n":245,"o":10.59,"t":"2026-10-16T14:05:00Z","v":38461,"vw":10.558612},{"c":10.43,"h":10.57,"l":10.43,"n":177,"o":10.52,"t":"2026-10-16T14:10:00Z","v":29486,"vw":10.510357},{"c":10.52,"h":10.52,"l":10.44,"n":33,"o":10.44,"t":"2026-10-16T14:15:00Z","v":5030,"vw":10.478167},{"c":10.54,"h":10.55,"l":10.525,"n":9,"o":10.525,"t":"2026-10-16T14:20:00Z","v":1220,"vw":10.538913},{"c":10.61,"h":10.62,"l":10.52,"n":84,"o":10.52,"t":"2026-10-16T14:25:00Z","v":12452,"vw":10.586212},{"c":10.54,"h":10.62,"l":10.54,"n":153,"o":10.6,"t":"2026-10-16T14:30:00Z","v":26827,"vw":10.564452},{"c":10.46,"h":10.525,"l":10.43,"n":168,"o":10.52,"t":"2026-10-16T14:35:00Z","v":30129,"vw":10.492595},{"c":10.48,"h":10.54,"l":10.46,"n":111,"o":10.46,"t":"2026-10-16T14:40:00Z","v":21648,"vw":10.487851},{"c":10.45,"h":10.49,"l":10.44,"n":33,"o":10.48,"t":"2026-10-16T14:45:00Z","v":4564,"vw":10.463361},{"c":10.58,"h":10.59,"l":10.43,"n":119,"o":10.44,"t":"2026-10-16T14:50:00Z","v":28557,"vw":10.551792},{"c":10.49,"h":10.6,"l":10.49,"n":138,"o":10.58,"t":"2026-10-16T14:55:00Z","v":21713,"vw":10.536924},{"c":10.59,"h":10.6,"l":10.51,"n":108,"o":10.51,"t":"2026-10-16T15:00:00Z","v":19345,"vw":10.553665},{"c":10.7,"h":10.7,"l":10.57,"n":103,"o":10.58,"t":"2026-10-16T15:05:00Z","v":10674,"vw":10.654546},{"c":10.71,"h":10.72,"l":10.68,"n":107,"o":10.7,"t":"2026-10-16T15:10:00Z","v":13419,"vw":10.702124},{"c":10.72,"h":10.72,"l":10.69,"n":92,"o":10.72,"t":"2026-10-16T15:15:00Z","v":15575,"vw":10.706147},{"c":10.77,"h":10.8,"l":10.68,"n":108,"o":10.69,"t":"2026-10-16T15:20:00Z","v":15835,"vw":10.758628},{"c":10.73,"h":10.76,"l":10.72,"n":64,"o":10.76,"t":"2026-10-16T15:25:00Z","v":6738,"vw":10.741531},{"c":10.65,"h":10.72,"l":10.65,"n":83,"o":10.72,"t":"2026-10-16T15:30:00Z","v":10300,"vw":10.676836},{"c":10.62,"h":10.65,"l":10.61,"n":54,"o":10.65,"t":"2026-10-16T15:35:00Z","v":10674,"vw":10.635567},{"c":10.57,"h":10.61,"l":10.56,"n":68,"o":10.61,"t":"2026-10-16T15:40:00Z","v":9486,"vw":10.586987},{"c":10.53,"h":10.59,"l":10.52,"n":64,"o":10.58,"t":"2026-10-16T15:45:00Z","v":11213,"vw":10.55709},{"c":10.59,"h":10.59,"l":10.49,"n":81,"o":10.53,"t":"2026-10-16T15:50:00Z","v":8145,"vw":10.54162},{"c":10.65,"h":10.65,"l":10.5899,"n":87,"o":10.59,"t":"2026-10-16T15:55:00Z","v":23316,"vw":10.606761},{"c":10.63,"h":10.67,"l":10.63,"n":70,"o":10.66,"t":"2026-10-16T16:00:00Z","v":6560,"vw":10.656458},{"c":10.65,"h":10.66,"l":10.59,"n":70,"o":10.62,"t":"2026-10-16T16:05:00Z","v":9622,"vw":10.628641},{"c":10.56,"h":10.64,"l":10.56,"n":48,"o":10.63,"t":"2026-10-16T16:10:00Z","v":5733,"vw":10.598228},{"c":10.59,"h":10.61,"l":10.54,"n":65,"o":10.54,"t":"2026-10-16T16:15:00Z","v":7577,"vw":10.582015},{"c":10.595,"h":10.6,"l":10.57,"n":62,"o":10.59,"t":"2026-10-16T16:20:00Z","v":8293,"vw":10.591483},{"c":10.62,"h":10.62,"l":10.57,"n":42,"o":10.61,"t":"2026-10-16T16:25:00Z","v":10289,"vw":10.592914},{"c":10.64,"h":10.64,"l":10.61,"n":49,"o":10.62,"t":"2026-10-16T16:30:00Z","v":6271,"vw":10.627673},{"c":10.63,"h":10.64,"l":10.62,"n":38,"o":10.64,"t":"2026-10-16T16:35:00Z","v":5332,"vw":10.628277},{"c":10.62,"h":10.66,"l":10.62,"n":36,"o":10.63,"t":"2026-10-16T16:40:00Z","v":6367,"vw":10.638384},{"c":10.64,"h":10.65,"l":10.62,"n":41,"o":10.62,"t":"2026-10-16T16:45:00Z","v":3551,"vw":10.636205},{"c":10.61,"h":10.64,"l":10.6,"n":19,"o":10.64,"t":"2026-10-16T16:50:00Z","v":2063,"vw":10.616077},{"c":10.61,"h":10.61,"l":10.6,"n":16,"o":10.6,"t":"2026-10-16T16:55:00Z","v":2153,"vw":10.603912},{"c":10.68,"h":10.68,"l":10.61,"n":50,"o":10.615,"t":"2026-10-16T17:00:00Z","v":10679,"vw":10.660808},{"c":10.65,"h":10.69,"l":10.65,"n":37,"o":10.68,"t":"2026-10-16T17:05:00Z","v":6872,"vw":10.661846},{"c":10.63,"h":10.67,"l":10.63,"n":40,"o":10.65,"t":"2026-10-16T17:10:00Z","v":4101,"vw":10.649369},{"c":10.71,"h":10.71,"l":10.64,"n":57,"o":10.64,"t":"2026-10-16T17:15:00Z","v":6754,"vw":10.690506},{"c":10.74,"h":10.76,"l":10.69,"n":71,"o":10.7,"t":"2026-10-16T17:20:00Z","v":11065,"vw":10.731268},{"c":10.73,"h":10.74,"l":10.7,"n":59,"o":10.73,"t":"2026-10-16T17:25:00Z","v":7047,"vw":10.718432},{"c":10.68,"h":10.71,"l":10.67,"n":55,"o":10.68,"t":"2026-10-16T17:30:00Z","v":16395,"vw":10.689134},{"c":10.7361,"h":10.75,"l":10.68,"n":54,"o":10.68,"t":"2026-10-16T17:35:00Z","v":8415,"vw":10.719517},{"c":10.71,"h":10.75,"l":10.69,"n":42,"o":10.75,"t":"2026-10-16T17:40:00Z","v":11317,"vw":10.725727},{"c":10.74,"h":10.74,"l":10.69,"n":50,"o":10.72,"t":"2026-10-16T17:45:00Z","v":4924,"vw":10.724139},{"c":10.72,"h":10.75,"l":10.72,"n":39,"o":10.74,"t":"2026-10-16T17:50:00Z","v":6726,"vw":10.742443},{"c":10.76,"h":10.76,"l":10.72,"n":23,"o":10.72,"t":"2026-10-16T17:55:00Z","v":2747,"vw":10.733189},{"c":10.79,"h":10.81,"l":10.77,"n":101,"o":10.78,"t":"2026-10-16T18:00:00Z","v":15506,"vw":10.789855},{"c":10.78,"h":10.8,"l":10.76,"n":40,"o":10.79,"t":"2026-10-16T18:05:00Z","v":3572,"vw":10.778172},{"c":10.79,"h":10.79,"l":10.77,"n":24,"o":10.77,"t":"2026-10-16T18:10:00Z","v":2064,"vw":10.783404},{"c":10.845,"h":10.845,"l":10.7861,"n":53,"o":10.8,"t":"2026-10-16T18:15:00Z","v":7351,"vw":10.817015},{"c":10.845,"h":10.88,"l":10.84,"n":102,"o":10.85,"t":"2026-10-16T18:20:00Z","v":22856,"vw":10.863172},{"c":10.83,"h":10.845,"l":10.79,"n":53,"o":10.84,"t":"2026-10-16T18:25:00Z","v":10529,"vw":10.831208},{"c":10.85,"h":10.88,"l":10.84,"n":53,"o":10.84,"t":"2026-10-16T18:30:00Z","v":9676,"vw":10.866602},{"c":10.88,"h":10.91,"l":10.85,"n":59,"o":10.85,"t":"2026-10-16T18:35:00Z","v":9459,"vw":10.885454},{"c":10.86,"h":10.87,"l":10.84,"n":39,"o":10.86,"t":"2026-10-16T18:40:00Z","v":5345,"vw":10.858748},{"c":10.935,"h":10.935,"l":10.85,"n":47,"o":10.85,"t":"2026-10-16T18:45:00Z","v":5264,"vw":10.899537},{"c":10.94,"h":10.95,"l":10.92,"n":65,"o":10.92,"t":"2026-10-16T18:50:00Z","v":6953,"vw":10.941995},{"c":10.88,"h":10.96,"l":10.88,"n":66,"o":10.93,"t":"2026-10-16T18:55:00Z","v":10718,"vw":10.918225},{"c":10.98,"h":10.98,"l":10.88,"n":50,"o":10.88,"t":"2026-10-16T19:00:00Z","v":11322,"vw":10.944351},{"c":11,"h":11.04,"l":10.98,"n":81,"o":10.98,"t":"2026-10-16T19:05:00Z","v":19587,"vw":11.012783},{"c":10.9,"h":11,"l":10.9,"n":84,"o":11,"t":"2026-10-16T19:10:00Z","v":16787,"vw":10.971179},{"c":10.96,"h":10.965,"l":10.885,"n":50,"o":10.8924,"t":"2026-10-16T19:15:00Z","v":15376,"vw":10.915786},{"c":10.91,"h":10.94,"l":10.9,"n":48,"o":10.94,"t":"2026-10-16T19:20:00Z","v":11230,"vw":10.916756},{"c":10.9,"h":10.915,"l":10.89,"n":40,"o":10.91,"t":"2026-10-16T19:25:00Z","v":5533,"vw":10.901365},{"c":10.92,"h":10.935,"l":10.85,"n":63,"o":10.87,"t":"2026-10-16T19:30:00Z","v":15925,"vw":10.918113},{"c":10.97,"h":10.98,"l":10.91,"n":70,"o":10.93,"t":"2026-10-16T19:35:00Z","v":15923,"vw":10.95556},{"c":10.995,"h":11,"l":10.94,"n":54,"o":10.96,"t":"2026-10-16T19:40:00Z","v":16922,"vw":10.956683},{"c":10.89,"h":10.98,"l":10.885,"n":74,"o":10.97,"t":"2026-10-16T19:45:00Z","v":23002,"vw":10.922161},{"c":10.8,"h":10.9,"l":10.8,"n":70,"o":10.9,"t":"2026-10-16T19:50:00Z","v":18458,"vw":10.845867},{"c":10.63,"h":10.79,"l":10.605,"n":120,"o":10.79,"t":"2026-10-16T19:55:00Z","v":26940,"vw":10.653696},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-16T20:00:00Z","v":596,"vw":10.61},{"c":10.6,"h":10.61,"l":10.6,"n":5,"o":10.61,"t":"2026-10-16T20:05:00Z","v":1101,"vw":10.607894},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-16T20:10:00Z","v":500,"vw":10.6},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-16T20:50:00Z","v":198,"vw":10.61},{"c":10.62,"h":10.62,"l":10.62,"n":1,"o":10.62,"t":"2026-10-16T21:00:00Z","v":100,"vw":10.62},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-16T21:10:00Z","v":801,"vw":10.61},{"c":10.72,"h":10.72,"l":10.72,"n":2,"o":10.72,"t":"2026-10-16T21:15:00Z","v":199,"vw":10.72},{"c":10.7297,"h":10.7297,"l":10.68,"n":10,"o":10.68,"t":"2026-10-16T21:45:00Z","v":2902,"vw":10.715616},{"c":10.65,"h":10.65,"l":10.65,"n":3,"o":10.65,"t":"2026-10-16T23:30:00Z","v":210,"vw":10.65},{"c":10.6885,"h":10.7,"l":10.68,"n":10,"o":10.7,"t":"2026-10-16T23:40:00Z","v":890,"vw":10.693083},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-16T23:45:00Z","v":3500,"vw":10.75},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-16T23:50:00Z","v":1000,"vw":10.75},{"c":10.31,"h":10.33,"l":10.26,"n":21,"o":10.31,"t":"2026-10-19T08:00:00Z","v":26702,"vw":10.321008},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-19T08:10:00Z","v":250,"vw":10.3},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-19T08:25:00Z","v":113,"vw":10.4},{"c":10.51,"h":10.51,"l":10.51,"n":7,"o":10.51,"t":"2026-10-19T11:50:00Z","v":3000,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-19T12:20:00Z","v":100,"vw":10.51},{"c":10.4138,"h":10.4138,"l":10.4138,"n":2,"o":10.4138,"t":"2026-10-19T12:30:00Z","v":130,"vw":10.4138},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-19T12:35:00Z","v":100,"vw":10.38},{"c":10.31,"h":10.31,"l":10.31,"n":3,"o":10.31,"t":"2026-10-19T13:00:00Z","v":160,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-19T13:05:00Z","v":127,"vw":10.3},{"c":10.1518,"h":10.1518,"l":10.1518,"n":1,"o":10.1518,"t":"2026-10-19T13:25:00Z","v":200,"vw":10.1518},{"c":10.08,"h":10.3399,"l":9.969,"n":36,"o":10.1,"t":"2026-10-19T13:30:00Z","v":8313,"vw":10.145683},{"c":10.15,"h":10.19,"l":10.08,"n":11,"o":10.08,"t":"2026-10-19T13:35:00Z","v":1112,"vw":10.140136},{"c":10.14,"h":10.1467,"l":10.06,"n":61,"o":10.1467,"t":"2026-10-19T13:40:00Z","v":6072,"vw":10.103122},{"c":10.21,"h":10.25,"l":10.13,"n":40,"o":10.21,"t":"2026-10-19T13:45:00Z","v":5990,"vw":10.21228},{"c":10.29,"h":10.31,"l":10.19,"n":71,"o":10.19,"t":"2026-10-19T13:50:00Z","v":22291,"vw":10.291491},{"c":10.35,"h":10.39,"l":10.31,"n":154,"o":10.31,"t":"2026-10-19T13:55:00Z","v":12419,"vw":10.343202},{"c":10.34,"h":10.43,"l":10.33,"n":110,"o":10.33,"t":"2026-10-19T14:00:00Z","v":9432,"vw":10.38944},{"c":10.29,"h":10.34,"l":10.27,"n":59,"o":10.34,"t":"2026-10-19T14:05:00Z","v":4428,"vw":10.31125},{"c":10.0632,"h":10.28,"l":10.05,"n":108,"o":10.26,"t":"2026-10-19T14:10:00Z","v":13024,"vw":10.221355},{"c":10.09,"h":10.1,"l":10.03,"n":238,"o":10.0639,"t":"2026-10-19T14:15:00Z","v":24761,"vw":10.063543},{"c":10.04,"h":10.1,"l":10.01,"n":178,"o":10.1,"t":"2026-10-19T14:20:00Z","v":15892,"vw":10.044341},{"c":10.04,"h":10.05,"l":9.94,"n":160,"o":10.03,"t":"2026-10-19T14:25:00Z","v":17805,"vw":10.018667},{"c":10.165,"h":10.19,"l":10.05,"n":94,"o":10.05,"t":"2026-10-19T14:30:00Z","v":10253,"vw":10.138959},{"c":10.18,"h":10.22,"l":10.13,"n":101,"o":10.16,"t":"2026-10-19T14:35:00Z","v":10386,"vw":10.177827},{"c":10.17,"h":10.19,"l":10.135,"n":108,"o":10.18,"t":"2026-10-19T14:40:00Z","v":12450,"vw":10.163932},{"c":10.17,"h":10.17,"l":10.12,"n":102,"o":10.145,"t":"2026-10-19T14:45:00Z","v":7564,"vw":10.145438},{"c":10.13,"h":10.2,"l":10.13,"n":68,"o":10.19,"t":"2026-10-19T14:50:00Z","v":7029,"vw":10.171641},{"c":10.1001,"h":10.13,"l":10.09,"n":76,"o":10.13,"t":"2026-10-19T14:55:00Z","v":5925,"vw":10.111062},{"c":10.02,"h":10.13,"l":10.02,"n":148,"o":10.08,"t":"2026-10-19T15:00:00Z","v":16679,"vw":10.07328},{"c":10.09,"h":10.09,"l":9.97,"n":88,"o":10.02,"t":"2026-10-19T15:05:00Z","v":9629,"vw":10.009302},{"c":10.06,"h":10.1,"l":9.99,"n":178,"o":10.1,"t":"2026-10-19T15:10:00Z","v":14894,"vw":10.035128},{"c":9.98,"h":10.0599,"l":9.975,"n":82,"o":10.04,"t":"2026-10-19T15:15:00Z","v":11672,"vw":10.014719},{"c":9.93,"h":9.97,"l":9.91,"n":150,"o":9.97,"t":"2026-10-19T15:20:00Z","v":18964,"vw":9.935311},{"c":9.98,"h":9.99,"l":9.93,"n":96,"o":9.95,"t":"2026-10-19T15:25:00Z","v":12268,"vw":9.971399},{"c":10.0381,"h":10.051,"l":9.96,"n":84,"o":9.98,"t":"2026-10-19T15:30:00Z","v":9051,"vw":10.02452},{"c":10.03,"h":10.03,"l":10,"n":68,"o":10.0201,"t":"2026-10-19T15:35:00Z","v":10706,"vw":10.012798},{"c":10.005,"h":10.05,"l":10,"n":60,"o":10.05,"t":"2026-10-19T15:40:00Z","v":5202,"vw":10.020756},{"c":10.04,"h":10.05,"l":10.01,"n":50,"o":10.02,"t":"2026-10-19T15:45:00Z","v":4198,"vw":10.029307},{"c":10.08,"h":10.08,"l":10.04,"n":32,"o":10.05,"t":"2026-10-19T15:50:00Z","v":13210,"vw":10.054412},{"c":10.057,"h":10.08,"l":10.05,"n":74,"o":10.06,"t":"2026-10-19T15:55:00Z","v":11648,"vw":10.056235},{"c":10.02,"h":10.06,"l":10.01,"n":91,"o":10.06,"t":"2026-10-19T16:00:00Z","v":9864,"vw":10.036997},{"c":10.04,"h":10.05,"l":10.01,"n":46,"o":10.01,"t":"2026-10-19T16:05:00Z","v":3694,"vw":10.029091},{"c":10.03,"h":10.04,"l":10.01,"n":34,"o":10.01,"t":"2026-10-19T16:10:00Z","v":3201,"vw":10.023232},{"c":10.02,"h":10.03,"l":10.01,"n":32,"o":10.03,"t":"2026-10-19T16:15:00Z","v":3432,"vw":10.020527},{"c":10.085,"h":10.11,"l":10.06,"n":43,"o":10.06,"t":"2026-10-19T16:20:00Z","v":4691,"vw":10.095377},{"c":10.12,"h":10.13,"l":10.095,"n":38,"o":10.095,"t":"2026-10-19T16:25:00Z","v":2505,"vw":10.115},{"c":10.17,"h":10.17,"l":10.12,"n":78,"o":10.13,"t":"2026-10-19T16:30:00Z","v":10319,"vw":10.15883},{"c":10.2,"h":10.2,"l":10.16,"n":35,"o":10.17,"t":"2026-10-19T16:35:00Z","v":6649,"vw":10.177167},{"c":10.155,"h":10.21,"l":10.15,"n":40,"o":10.21,"t":"2026-10-19T16:40:00Z","v":11930,"vw":10.16904},{"c":10.2,"h":10.22,"l":10.2,"n":27,"o":10.2,"t":"2026-10-19T16:45:00Z","v":3040,"vw":10.205789},{"c":10.24,"h":10.245,"l":10.2,"n":61,"o":10.2,"t":"2026-10-19T16:50:00Z","v":10539,"vw":10.233361},{"c":10.24,"h":10.24,"l":10.21,"n":37,"o":10.24,"t":"2026-10-19T16:55:00Z","v":5108,"vw":10.23},{"c":10.24,"h":10.26,"l":10.23,"n":39,"o":10.24,"t":"2026-10-19T17:00:00Z","v":6680,"vw":10.250093},{"c":10.315,"h":10.315,"l":10.2339,"n":30,"o":10.2339,"t":"2026-10-19T17:05:00Z","v":9290,"vw":10.26641},{"c":10.3412,"h":10.365,"l":10.31,"n":56,"o":10.31,"t":"2026-10-19T17:10:00Z","v":7614,"vw":10.345847},{"c":10.315,"h":10.35,"l":10.295,"n":46,"o":10.35,"t":"2026-10-19T17:15:00Z","v":20059,"vw":10.307016},{"c":10.31,"h":10.34,"l":10.29,"n":60,"o":10.32,"t":"2026-10-19T17:20:00Z","v":9804,"vw":10.327858},{"c":10.27,"h":10.3099,"l":10.25,"n":115,"o":10.3099,"t":"2026-10-19T17:25:00Z","v":17364,"vw":10.287282},{"c":10.34,"h":10.34,"l":10.26,"n":75,"o":10.27,"t":"2026-10-19T17:30:00Z","v":9400,"vw":10.285453},{"c":10.36,"h":10.36,"l":10.33,"n":38,"o":10.34,"t":"2026-10-19T17:35:00Z","v":3131,"vw":10.342671},{"c":10.355,"h":10.38,"l":10.3383,"n":35,"o":10.34,"t":"2026-10-19T17:40:00Z","v":8271,"vw":10.349574},{"c":10.445,"h":10.4645,"l":10.37,"n":38,"o":10.37,"t":"2026-10-19T17:45:00Z","v":8320,"vw":10.402532},{"c":10.43,"h":10.45,"l":10.43,"n":17,"o":10.45,"t":"2026-10-19T17:50:00Z","v":4978,"vw":10.445069},{"c":10.38,"h":10.43,"l":10.37,"n":15,"o":10.43,"t":"2026-10-19T17:55:00Z","v":2361,"vw":10.39301},{"c":10.43,"h":10.43,"l":10.405,"n":38,"o":10.405,"t":"2026-10-19T18:00:00Z","v":7076,"vw":10.415745},{"c":10.38,"h":10.43,"l":10.38,"n":23,"o":10.43,"t":"2026-10-19T18:05:00Z","v":5451,"vw":10.386979},{"c":10.4,"h":10.4,"l":10.38,"n":37,"o":10.385,"t":"2026-10-19T18:10:00Z","v":3504,"vw":10.38755},{"c":10.37,"h":10.395,"l":10.37,"n":21,"o":10.395,"t":"2026-10-19T18:15:00Z","v":1592,"vw":10.384907},{"c":10.409,"h":10.415,"l":10.39,"n":21,"o":10.39,"t":"2026-10-19T18:20:00Z","v":5453,"vw":10.408202},{"c":10.44,"h":10.46,"l":10.43,"n":25,"o":10.43,"t":"2026-10-19T18:25:00Z","v":4197,"vw":10.447645},{"c":10.43,"h":10.45,"l":10.41,"n":34,"o":10.4308,"t":"2026-10-19T18:30:00Z","v":6934,"vw":10.433057},{"c":10.43,"h":10.45,"l":10.42,"n":25,"o":10.45,"t":"2026-10-19T18:35:00Z","v":2209,"vw":10.434944},{"c":10.38,"h":10.42,"l":10.38,"n":41,"o":10.42,"t":"2026-10-19T18:40:00Z","v":3460,"vw":10.409104},{"c":10.38,"h":10.39,"l":10.37,"n":31,"o":10.38,"t":"2026-10-19T18:45:00Z","v":4103,"vw":10.377537},{"c":10.42,"h":10.4201,"l":10.3921,"n":12,"o":10.3921,"t":"2026-10-19T18:50:00Z","v":1130,"vw":10.414614},{"c":10.39,"h":10.43,"l":10.38,"n":22,"o":10.43,"t":"2026-10-19T18:55:00Z","v":2426,"vw":10.405943},{"c":10.39,"h":10.4,"l":10.38,"n":36,"o":10.4,"t":"2026-10-19T19:00:00Z","v":4313,"vw":10.391005},{"c":10.455,"h":10.455,"l":10.38,"n":31,"o":10.38,"t":"2026-10-19T19:05:00Z","v":3228,"vw":10.434998},{"c":10.48,"h":10.48,"l":10.46,"n":18,"o":10.46,"t":"2026-10-19T19:10:00Z","v":3671,"vw":10.466258},{"c":10.46,"h":10.48,"l":10.45,"n":22,"o":10.48,"t":"2026-10-19T19:15:00Z","v":2592,"vw":10.462851},{"c":10.42,"h":10.49,"l":10.42,"n":68,"o":10.46,"t":"2026-10-19T19:20:00Z","v":7813,"vw":10.459864},{"c":10.47,"h":10.48,"l":10.44,"n":41,"o":10.44,"t":"2026-10-19T19:25:00Z","v":4353,"vw":10.471531},{"c":10.495,"h":10.51,"l":10.48,"n":42,"o":10.48,"t":"2026-10-19T19:30:00Z","v":8289,"vw":10.497441},{"c":10.46,"h":10.49,"l":10.46,"n":23,"o":10.49,"t":"2026-10-19T19:35:00Z","v":2047,"vw":10.476113},{"c":10.41,"h":10.46,"l":10.41,"n":25,"o":10.46,"t":"2026-10-19T19:40:00Z","v":2133,"vw":10.4475},{"c":10.45,"h":10.46,"l":10.43,"n":32,"o":10.45,"t":"2026-10-19T19:45:00Z","v":4314,"vw":10.446993},{"c":10.335,"h":10.47,"l":10.335,"n":76,"o":10.46,"t":"2026-10-19T19:50:00Z","v":4894,"vw":10.415038},{"c":10.36,"h":10.39,"l":10.32,"n":275,"o":10.34,"t":"2026-10-19T19:55:00Z","v":25458,"vw":10.349114},{"c":10.26,"h":10.26,"l":10.26,"n":8,"o":10.26,"t":"2026-10-19T20:00:00Z","v":700,"vw":10.26},{"c":10.3,"h":10.3,"l":10.3,"n":8,"o":10.3,"t":"2026-10-19T20:05:00Z","v":379,"vw":10.3},{"c":10.3,"h":10.3,"l":10.26,"n":8,"o":10.26,"t":"2026-10-19T20:10:00Z","v":1391,"vw":10.282595},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-19T20:35:00Z","v":400,"vw":10.25},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-19T20:40:00Z","v":113,"vw":10.25},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-19T21:00:00Z","v":123,"vw":10.28},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-19T23:10:00Z","v":100,"vw":10.25},{"c":10.53,"h":10.69,"l":10.5003,"n":8,"o":10.69,"t":"2026-10-20T11:35:00Z","v":3316,"vw":10.537438},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-20T11:55:00Z","v":1000,"vw":10.6},{"c":10.6,"h":10.6,"l":10.59,"n":2,"o":10.59,"t":"2026-10-20T12:00:00Z","v":432,"vw":10.596944},{"c":10.6696,"h":10.6696,"l":10.64,"n":11,"o":10.64,"t":"2026-10-20T12:20:00Z","v":1939,"vw":10.648511},{"c":10.53,"h":10.53,"l":10.53,"n":4,"o":10.53,"t":"2026-10-20T13:00:00Z","v":133,"vw":10.53},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-20T13:10:00Z","v":100,"vw":10.55},{"c":10.6,"h":10.6,"l":10.57,"n":4,"o":10.57,"t":"2026-10-20T13:20:00Z","v":1253,"vw":10.574586},{"c":10.85,"h":10.97,"l":10.51,"n":51,"o":10.51,"t":"2026-10-20T13:30:00Z","v":6364,"vw":10.810721},{"c":10.915,"h":11.01,"l":10.8254,"n":122,"o":10.87,"t":"2026-10-20T13:35:00Z","v":23720,"vw":10.921033},{"c":10.98,"h":11.03,"l":10.9487,"n":95,"o":10.9487,"t":"2026-10-20T13:40:00Z","v":9303,"vw":11.000165},{"c":10.89,"h":11.01,"l":10.89,"n":134,"o":11.005,"t":"2026-10-20T13:45:00Z","v":20063,"vw":10.936732},{"c":10.86,"h":10.95,"l":10.85,"n":96,"o":10.91,"t":"2026-10-20T13:50:00Z","v":13907,"vw":10.911547},{"c":10.77,"h":10.9,"l":10.76,"n":159,"o":10.87,"t":"2026-10-20T13:55:00Z","v":17544,"vw":10.835898},{"c":10.8,"h":10.81,"l":10.76,"n":86,"o":10.76,"t":"2026-10-20T14:00:00Z","v":37001,"vw":10.780422},{"c":10.68,"h":10.8,"l":10.65,"n":114,"o":10.8,"t":"2026-10-20T14:05:00Z","v":13261,"vw":10.696346},{"c":10.59,"h":10.68,"l":10.59,"n":101,"o":10.67,"t":"2026-10-20T14:10:00Z","v":18913,"vw":10.629252},{"c":10.48,"h":10.59,"l":10.44,"n":108,"o":10.59,"t":"2026-10-20T14:15:00Z","v":11850,"vw":10.502026},{"c":10.47,"h":10.5,"l":10.4647,"n":61,"o":10.49,"t":"2026-10-20T14:20:00Z","v":6378,"vw":10.485522},{"c":10.4,"h":10.47,"l":10.33,"n":109,"o":10.465,"t":"2026-10-20T14:25:00Z","v":24377,"vw":10.430057},{"c":10.44,"h":10.45,"l":10.37,"n":175,"o":10.39,"t":"2026-10-20T14:30:00Z","v":20921,"vw":10.391854},{"c":10.39,"h":10.48,"l":10.38,"n":124,"o":10.425,"t":"2026-10-20T14:35:00Z","v":10064,"vw":10.431577},{"c":10.32,"h":10.41,"l":10.31,"n":152,"o":10.39,"t":"2026-10-20T14:40:00Z","v":26745,"vw":10.346577},{"c":10.34,"h":10.3409,"l":10.29,"n":119,"o":10.33,"t":"2026-10-20T14:45:00Z","v":13337,"vw":10.315338},{"c":10.39,"h":10.43,"l":10.34,"n":107,"o":10.34,"t":"2026-10-20T14:50:00Z","v":8834,"vw":10.385459},{"c":10.36,"h":10.46,"l":10.345,"n":58,"o":10.4,"t":"2026-10-20T14:55:00Z","v":14041,"vw":10.418318},{"c":10.45,"h":10.45,"l":10.32,"n":73,"o":10.38,"t":"2026-10-20T15:00:00Z","v":14745,"vw":10.3439},{"c":10.42,"h":10.46,"l":10.42,"n":56,"o":10.46,"t":"2026-10-20T15:05:00Z","v":11701,"vw":10.440846},{"c":10.54,"h":10.555,"l":10.41,"n":198,"o":10.41,"t":"2026-10-20T15:10:00Z","v":46900,"vw":10.500602},{"c":10.45,"h":10.5,"l":10.41,"n":78,"o":10.48,"t":"2026-10-20T15:15:00Z","v":10572,"vw":10.456456},{"c":10.46,"h":10.48,"l":10.42,"n":76,"o":10.44,"t":"2026-10-20T15:20:00Z","v":14969,"vw":10.445169},{"c":10.55,"h":10.55,"l":10.44,"n":71,"o":10.44,"t":"2026-10-20T15:25:00Z","v":9436,"vw":10.497376},{"c":10.62,"h":10.65,"l":10.535,"n":77,"o":10.535,"t":"2026-10-20T15:30:00Z","v":23474,"vw":10.631019},{"c":10.62,"h":10.62,"l":10.57,"n":66,"o":10.6,"t":"2026-10-20T15:35:00Z","v":11560,"vw":10.593045},{"c":10.53,"h":10.6,"l":10.5,"n":52,"o":10.6,"t":"2026-10-20T15:40:00Z","v":7796,"vw":10.548207},{"c":10.54,"h":10.57,"l":10.525,"n":37,"o":10.55,"t":"2026-10-20T15:45:00Z","v":3466,"vw":10.548662},{"c":10.48,"h":10.55,"l":10.479,"n":69,"o":10.53,"t":"2026-10-20T15:50:00Z","v":17494,"vw":10.511924},{"c":10.49,"h":10.51,"l":10.46,"n":52,"o":10.47,"t":"2026-10-20T15:55:00Z","v":14570,"vw":10.474477},{"c":10.49,"h":10.49,"l":10.47,"n":18,"o":10.4878,"t":"2026-10-20T16:00:00Z","v":9399,"vw":10.482849},{"c":10.48,"h":10.5,"l":10.4408,"n":44,"o":10.5,"t":"2026-10-20T16:05:00Z","v":16920,"vw":10.458756},{"c":10.45,"h":10.505,"l":10.44,"n":47,"o":10.48,"t":"2026-10-20T16:10:00Z","v":5772,"vw":10.476531},{"c":10.51,"h":10.53,"l":10.445,"n":61,"o":10.45,"t":"2026-10-20T16:15:00Z","v":6475,"vw":10.505852},{"c":10.51,"h":10.53,"l":10.51,"n":39,"o":10.52,"t":"2026-10-20T16:20:00Z","v":4894,"vw":10.517338},{"c":10.45,"h":10.51,"l":10.44,"n":30,"o":10.51,"t":"2026-10-20T16:25:00Z","v":3742,"vw":10.472866},{"c":10.47,"h":10.48,"l":10.42,"n":49,"o":10.445,"t":"2026-10-20T16:30:00Z","v":21595,"vw":10.450263},{"c":10.46,"h":10.46,"l":10.445,"n":32,"o":10.46,"t":"2026-10-20T16:35:00Z","v":11391,"vw":10.451881},{"c":10.43,"h":10.45,"l":10.405,"n":41,"o":10.45,"t":"2026-10-20T16:40:00Z","v":11906,"vw":10.419775},{"c":10.41,"h":10.445,"l":10.385,"n":37,"o":10.43,"t":"2026-10-20T16:45:00Z","v":11081,"vw":10.409527},{"c":10.52,"h":10.52,"l":10.42,"n":51,"o":10.42,"t":"2026-10-20T16:50:00Z","v":8422,"vw":10.49404},{"c":10.49,"h":10.51,"l":10.49,"n":24,"o":10.51,"t":"2026-10-20T16:55:00Z","v":4020,"vw":10.503074},{"c":10.45,"h":10.49,"l":10.43,"n":72,"o":10.49,"t":"2026-10-20T17:00:00Z","v":26987,"vw":10.46458},{"c":10.46,"h":10.46,"l":10.42,"n":29,"o":10.45,"t":"2026-10-20T17:05:00Z","v":8094,"vw":10.426017},{"c":10.43,"h":10.43,"l":10.41,"n":21,"o":10.415,"t":"2026-10-20T17:10:00Z","v":7304,"vw":10.423987},{"c":10.41,"h":10.42,"l":10.39,"n":29,"o":10.4,"t":"2026-10-20T17:15:00Z","v":5714,"vw":10.405983},{"c":10.42,"h":10.42,"l":10.385,"n":18,"o":10.41,"t":"2026-10-20T17:20:00Z","v":2810,"vw":10.394877},{"c":10.41,"h":10.43,"l":10.41,"n":21,"o":10.41,"t":"2026-10-20T17:25:00Z","v":6470,"vw":10.412848},{"c":10.4,"h":10.43,"l":10.4,"n":26,"o":10.41,"t":"2026-10-20T17:30:00Z","v":8189,"vw":10.422015},{"c":10.42,"h":10.42,"l":10.39,"n":64,"o":10.4,"t":"2026-10-20T17:35:00Z","v":11086,"vw":10.403728},{"c":10.44,"h":10.44,"l":10.4,"n":23,"o":10.42,"t":"2026-10-20T17:40:00Z","v":2227,"vw":10.424256},{"c":10.42,"h":10.43,"l":10.41,"n":26,"o":10.42,"t":"2026-10-20T17:45:00Z","v":8079,"vw":10.420068},{"c":10.36,"h":10.41,"l":10.36,"n":21,"o":10.41,"t":"2026-10-20T17:50:00Z","v":2468,"vw":10.392727},{"c":10.38,"h":10.38,"l":10.35,"n":21,"o":10.35,"t":"2026-10-20T17:55:00Z","v":2829,"vw":10.362604},{"c":10.36,"h":10.38,"l":10.355,"n":22,"o":10.38,"t":"2026-10-20T18:00:00Z","v":8331,"vw":10.375708},{"c":10.36,"h":10.37,"l":10.345,"n":54,"o":10.36,"t":"2026-10-20T18:05:00Z","v":7854,"vw":10.358984},{"c":10.39,"h":10.45,"l":10.365,"n":54,"o":10.37,"t":"2026-10-20T18:10:00Z","v":8558,"vw":10.39547},{"c":10.39,"h":10.4,"l":10.38,"n":45,"o":10.3812,"t":"2026-10-20T18:15:00Z","v":11866,"vw":10.384604},{"c":10.36,"h":10.385,"l":10.36,"n":27,"o":10.385,"t":"2026-10-20T18:20:00Z","v":7247,"vw":10.362742},{"c":10.36,"h":10.38,"l":10.35,"n":44,"o":10.36,"t":"2026-10-20T18:25:00Z","v":8236,"vw":10.361176},{"c":10.44,"h":10.44,"l":10.355,"n":63,"o":10.355,"t":"2026-10-20T18:30:00Z","v":11758,"vw":10.398128},{"c":10.47,"h":10.52,"l":10.4475,"n":53,"o":10.45,"t":"2026-10-20T18:35:00Z","v":6394,"vw":10.495156},{"c":10.56,"h":10.56,"l":10.46,"n":73,"o":10.46,"t":"2026-10-20T18:40:00Z","v":12355,"vw":10.531638},{"c":10.5,"h":10.56,"l":10.47,"n":54,"o":10.56,"t":"2026-10-20T18:45:00Z","v":12257,"vw":10.523876},{"c":10.46,"h":10.51,"l":10.46,"n":38,"o":10.49,"t":"2026-10-20T18:50:00Z","v":3129,"vw":10.484973},{"c":10.44,"h":10.455,"l":10.43,"n":23,"o":10.455,"t":"2026-10-20T18:55:00Z","v":4513,"vw":10.438862},{"c":10.48,"h":10.485,"l":10.44,"n":50,"o":10.445,"t":"2026-10-20T19:00:00Z","v":5039,"vw":10.470132},{"c":10.45,"h":10.4772,"l":10.43,"n":55,"o":10.475,"t":"2026-10-20T19:05:00Z","v":9923,"vw":10.463587},{"c":10.47,"h":10.47,"l":10.43,"n":48,"o":10.4687,"t":"2026-10-20T19:10:00Z","v":20095,"vw":10.447441},{"c":10.49,"h":10.5,"l":10.47,"n":64,"o":10.5,"t":"2026-10-20T19:15:00Z","v":17402,"vw":10.488582},{"c":10.5174,"h":10.53,"l":10.48,"n":71,"o":10.48,"t":"2026-10-20T19:20:00Z","v":3627,"vw":10.520296},{"c":10.51,"h":10.52,"l":10.5,"n":40,"o":10.505,"t":"2026-10-20T19:25:00Z","v":8767,"vw":10.503983},{"c":10.48,"h":10.5,"l":10.47,"n":64,"o":10.49,"t":"2026-10-20T19:30:00Z","v":17928,"vw":10.476697},{"c":10.51,"h":10.525,"l":10.48,"n":55,"o":10.48,"t":"2026-10-20T19:35:00Z","v":6460,"vw":10.504951},{"c":10.56,"h":10.6,"l":10.5,"n":122,"o":10.5,"t":"2026-10-20T19:40:00Z","v":21659,"vw":10.561072},{"c":10.5127,"h":10.56,"l":10.49,"n":199,"o":10.56,"t":"2026-10-20T19:45:00Z","v":31113,"vw":10.519147},{"c":10.52,"h":10.53,"l":10.47,"n":108,"o":10.49,"t":"2026-10-20T19:50:00Z","v":23188,"vw":10.489504},{"c":10.43,"h":10.52,"l":10.36,"n":131,"o":10.51,"t":"2026-10-20T19:55:00Z","v":34815,"vw":10.488393},{"c":10.65,"h":10.65,"l":9.98,"n":55,"o":10.4,"t":"2026-10-20T20:00:00Z","v":12137,"vw":10.112853},{"c":10.13,"h":10.75,"l":10.13,"n":57,"o":10.7,"t":"2026-10-20T20:05:00Z","v":11549,"vw":10.539285},{"c":9.84,"h":10.0951,"l":9.8,"n":69,"o":10.03,"t":"2026-10-20T20:10:00Z","v":13559,"vw":9.916823},{"c":9.85,"h":10.1175,"l":9.75,"n":42,"o":9.9,"t":"2026-10-20T20:15:00Z","v":18717,"vw":9.837756},{"c":10.05,"h":10.12,"l":10,"n":34,"o":10.06,"t":"2026-10-20T20:20:00Z","v":7311,"vw":10.091832},{"c":9.85,"h":10.15,"l":9.85,"n":19,"o":10.15,"t":"2026-10-20T20:25:00Z","v":2371,"vw":10.029295},{"c":10.2465,"h":10.2465,"l":9.95,"n":7,"o":9.95,"t":"2026-10-20T20:30:00Z","v":3173,"vw":10.236935},{"c":9.9,"h":9.9,"l":9.84,"n":8,"o":9.9,"t":"2026-10-20T20:35:00Z","v":11299,"vw":9.850223},{"c":10.02,"h":10.02,"l":10.02,"n":2,"o":10.02,"t":"2026-10-20T20:40:00Z","v":230,"vw":10.02},{"c":9.65,"h":10.03,"l":9.54,"n":61,"o":9.8,"t":"2026-10-20T20:45:00Z","v":10137,"vw":9.781148},{"c":9.52,"h":9.85,"l":9.45,"n":26,"o":9.51,"t":"2026-10-20T20:50:00Z","v":9530,"vw":9.507789},{"c":9.5,"h":9.7,"l":9.4965,"n":14,"o":9.53,"t":"2026-10-20T20:55:00Z","v":2961,"vw":9.54093},{"c":9.58,"h":9.58,"l":9.514,"n":8,"o":9.514,"t":"2026-10-20T21:00:00Z","v":510,"vw":9.551714},{"c":9.35,"h":9.46,"l":9.33,"n":47,"o":9.46,"t":"2026-10-20T21:05:00Z","v":6519,"vw":9.37265},{"c":9.26,"h":9.44,"l":9.26,"n":30,"o":9.44,"t":"2026-10-20T21:10:00Z","v":16473,"vw":9.345797},{"c":9.5,"h":9.5,"l":9.48,"n":3,"o":9.48,"t":"2026-10-20T21:20:00Z","v":400,"vw":9.495},{"c":9.5,"h":9.5,"l":9.49,"n":5,"o":9.5,"t":"2026-10-20T21:25:00Z","v":631,"vw":9.496795},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-20T21:40:00Z","v":6200,"vw":9.45},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T21:45:00Z","v":3000,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T21:50:00Z","v":251,"vw":9.4},{"c":9.35,"h":9.35,"l":9.35,"n":3,"o":9.35,"t":"2026-10-20T21:55:00Z","v":513,"vw":9.35},{"c":9.18,"h":9.3,"l":9.18,"n":29,"o":9.3,"t":"2026-10-20T22:00:00Z","v":7566,"vw":9.255571},{"c":9,"h":9.15,"l":8.96,"n":402,"o":9.15,"t":"2026-10-20T22:05:00Z","v":36057,"vw":9.030349},{"c":9.07,"h":9.07,"l":9.07,"n":2,"o":9.07,"t":"2026-10-20T22:10:00Z","v":200,"vw":9.07},{"c":9.07,"h":9.07,"l":9.05,"n":17,"o":9.06,"t":"2026-10-20T22:15:00Z","v":2565,"vw":9.068457},{"c":9.0378,"h":9.0985,"l":9.01,"n":30,"o":9.06,"t":"2026-10-20T22:20:00Z","v":9322,"vw":9.050697},{"c":9.02,"h":9.02,"l":8.95,"n":40,"o":9.01,"t":"2026-10-20T22:25:00Z","v":3681,"vw":8.980452},{"c":8.99,"h":9.02,"l":8.98,"n":8,"o":9,"t":"2026-10-20T22:30:00Z","v":2943,"vw":8.999216},{"c":8.8,"h":8.94,"l":8.8,"n":5,"o":8.94,"t":"2026-10-20T22:35:00Z","v":1395,"vw":8.830391},{"c":8.8239,"h":8.83,"l":8.8239,"n":2,"o":8.83,"t":"2026-10-20T22:40:00Z","v":200,"vw":8.82695},{"c":8.83,"h":8.89,"l":8.83,"n":16,"o":8.89,"t":"2026-10-20T22:45:00Z","v":1102,"vw":8.882347},{"c":8.72,"h":8.82,"l":8.72,"n":57,"o":8.82,"t":"2026-10-20T22:50:00Z","v":9845,"vw":8.752137},{"c":8.67,"h":8.7488,"l":8.65,"n":24,"o":8.73,"t":"2026-10-20T22:55:00Z","v":7137,"vw":8.711765},{"c":8.68,"h":8.69,"l":8.66,"n":7,"o":8.66,"t":"2026-10-20T23:00:00Z","v":1925,"vw":8.683158},{"c":8.82,"h":8.84,"l":8.71,"n":12,"o":8.71,"t":"2026-10-20T23:05:00Z","v":2800,"vw":8.782596},{"c":8.95,"h":8.95,"l":8.82,"n":12,"o":8.82,"t":"2026-10-20T23:10:00Z","v":4026,"vw":8.880169},{"c":8.95,"h":8.95,"l":8.92,"n":6,"o":8.92,"t":"2026-10-20T23:15:00Z","v":1120,"vw":8.933333},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-10-20T23:20:00Z","v":100,"vw":8.97},{"c":8.98,"h":8.98,"l":8.98,"n":2,"o":8.98,"t":"2026-10-20T23:25:00Z","v":890,"vw":8.98},{"c":8.88,"h":8.97,"l":8.88,"n":8,"o":8.97,"t":"2026-10-20T23:30:00Z","v":759,"vw":8.950868},{"c":8.9499,"h":8.9499,"l":8.9499,"n":1,"o":8.9499,"t":"2026-10-20T23:35:00Z","v":100,"vw":8.9499},{"c":8.85,"h":8.85,"l":8.84,"n":4,"o":8.85,"t":"2026-10-20T23:40:00Z","v":809,"vw":8.8475},{"c":8.77,"h":8.77,"l":8.75,"n":26,"o":8.75,"t":"2026-10-20T23:50:00Z","v":2984,"vw":8.769226},{"c":8.81,"h":8.81,"l":8.69,"n":12,"o":8.69,"t":"2026-10-20T23:55:00Z","v":1247,"vw":8.774821},{"c":8.44,"h":8.55,"l":8.42,"n":130,"o":8.5,"t":"2026-10-21T08:00:00Z","v":32273,"vw":8.488934},{"c":8.69,"h":8.69,"l":8.62,"n":15,"o":8.67,"t":"2026-10-21T08:05:00Z","v":1320,"vw":8.671197},{"c":8.5,"h":8.5,"l":8.5,"n":1,"o":8.5,"t":"2026-10-21T08:15:00Z","v":200,"vw":8.5},{"c":8.26,"h":8.46,"l":8.26,"n":16,"o":8.45,"t":"2026-10-21T08:20:00Z","v":2539,"vw":8.355745},{"c":8.21,"h":8.29,"l":8.21,"n":4,"o":8.29,"t":"2026-10-21T08:25:00Z","v":430,"vw":8.25},{"c":8.2,"h":8.2,"l":8.17,"n":8,"o":8.2,"t":"2026-10-21T08:30:00Z","v":453,"vw":8.192308},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-21T08:35:00Z","v":300,"vw":8.26},{"c":8.15,"h":8.2,"l":8.15,"n":12,"o":8.2,"t":"2026-10-21T08:40:00Z","v":2036,"vw":8.19},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-21T08:45:00Z","v":147,"vw":8.15},{"c":8.35,"h":8.35,"l":8.2,"n":2,"o":8.2,"t":"2026-10-21T08:50:00Z","v":498,"vw":8.272289},{"c":8.3,"h":8.32,"l":8.3,"n":8,"o":8.32,"t":"2026-10-21T08:55:00Z","v":3362,"vw":8.300596},{"c":8.3,"h":8.31,"l":8.3,"n":39,"o":8.3,"t":"2026-10-21T09:00:00Z","v":29407,"vw":8.30024},{"c":8.38,"h":8.4,"l":8.38,"n":18,"o":8.4,"t":"2026-10-21T09:05:00Z","v":4202,"vw":8.398187},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T09:15:00Z","v":240,"vw":8.4},{"c":8.35,"h":8.4,"l":8.35,"n":7,"o":8.4,"t":"2026-10-21T09:30:00Z","v":3370,"vw":8.352245},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T09:35:00Z","v":2000,"vw":8.4},{"c":8.69,"h":8.69,"l":8.69,"n":7,"o":8.69,"t":"2026-10-21T10:10:00Z","v":3055,"vw":8.69},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-21T10:15:00Z","v":803,"vw":8.76},{"c":8.6,"h":8.7473,"l":8.6,"n":15,"o":8.7473,"t":"2026-10-21T11:00:00Z","v":3622,"vw":8.66807},{"c":8.7,"h":8.7,"l":8.57,"n":15,"o":8.6,"t":"2026-10-21T11:05:00Z","v":8676,"vw":8.656072},{"c":8.64,"h":8.75,"l":8.64,"n":6,"o":8.73,"t":"2026-10-21T11:10:00Z","v":2800,"vw":8.672707},{"c":8.83,"h":8.85,"l":8.83,"n":40,"o":8.85,"t":"2026-10-21T11:15:00Z","v":9144,"vw":8.849196},{"c":8.94,"h":8.99,"l":8.88,"n":28,"o":8.88,"t":"2026-10-21T11:20:00Z","v":7188,"vw":8.942805},{"c":8.87,"h":8.8946,"l":8.87,"n":4,"o":8.8946,"t":"2026-10-21T11:25:00Z","v":996,"vw":8.879911},{"c":8.89,"h":8.89,"l":8.89,"n":2,"o":8.89,"t":"2026-10-21T11:30:00Z","v":4000,"vw":8.89},{"c":8.9622,"h":8.98,"l":8.88,"n":7,"o":8.88,"t":"2026-10-21T11:35:00Z","v":555,"vw":8.94044},{"c":8.979,"h":8.98,"l":8.979,"n":4,"o":8.98,"t":"2026-10-21T11:40:00Z","v":650,"vw":8.979667},{"c":8.94,"h":8.94,"l":8.9,"n":3,"o":8.9,"t":"2026-10-21T11:45:00Z","v":2325,"vw":8.917241},{"c":8.82,"h":8.82,"l":8.82,"n":4,"o":8.82,"t":"2026-10-21T11:55:00Z","v":1102,"vw":8.82},{"c":8.73,"h":8.73,"l":8.73,"n":6,"o":8.73,"t":"2026-10-21T12:00:00Z","v":2577,"vw":8.73},{"c":8.6549,"h":8.7,"l":8.6549,"n":3,"o":8.7,"t":"2026-10-21T12:05:00Z","v":3503,"vw":8.656197},{"c":8.799,"h":8.8,"l":8.7,"n":10,"o":8.7,"t":"2026-10-21T12:10:00Z","v":564,"vw":8.759602},{"c":8.75,"h":8.8,"l":8.75,"n":12,"o":8.8,"t":"2026-10-21T12:15:00Z","v":3315,"vw":8.772598},{"c":8.68,"h":8.7,"l":8.68,"n":3,"o":8.7,"t":"2026-10-21T12:20:00Z","v":725,"vw":8.682759},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-21T12:25:00Z","v":375,"vw":8.68},{"c":8.5,"h":8.64,"l":8.5,"n":15,"o":8.64,"t":"2026-10-21T12:30:00Z","v":3716,"vw":8.559915},{"c":8.5,"h":8.5,"l":8.45,"n":31,"o":8.5,"t":"2026-10-21T12:35:00Z","v":7232,"vw":8.46145},{"c":8.56,"h":8.57,"l":8.53,"n":13,"o":8.53,"t":"2026-10-21T12:40:00Z","v":2256,"vw":8.560014},{"c":8.65,"h":8.84,"l":8.65,"n":15,"o":8.84,"t":"2026-10-21T13:00:00Z","v":6435,"vw":8.811918},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-21T13:05:00Z","v":704,"vw":8.7},{"c":8.72,"h":8.75,"l":8.72,"n":8,"o":8.75,"t":"2026-10-21T13:10:00Z","v":3266,"vw":8.747694},{"c":8.62,"h":8.71,"l":8.56,"n":92,"o":8.71,"t":"2026-10-21T13:20:00Z","v":27332,"vw":8.653019},{"c":8.48,"h":8.64,"l":8.48,"n":65,"o":8.64,"t":"2026-10-21T13:25:00Z","v":28766,"vw":8.49486},{"c":8.4399,"h":8.85,"l":8.31,"n":1412,"o":8.64,"t":"2026-10-21T13:30:00Z","v":364722,"vw":8.554994},{"c":8.65,"h":8.87,"l":8.43,"n":1956,"o":8.43,"t":"2026-10-21T13:35:00Z","v":295604,"vw":8.665258},{"c":8.79,"h":8.9332,"l":8.67,"n":1026,"o":8.67,"t":"2026-10-21T13:40:00Z","v":190539,"vw":8.788632},{"c":8.21,"h":8.84,"l":8.18,"n":800,"o":8.79,"t":"2026-10-21T13:45:00Z","v":183087,"vw":8.325695},{"c":8.3184,"h":8.3599,"l":8.17,"n":481,"o":8.21,"t":"2026-10-21T13:50:00Z","v":118413,"vw":8.269894},{"c":8.035,"h":8.33,"l":8.035,"n":746,"o":8.3112,"t":"2026-10-21T13:55:00Z","v":190659,"vw":8.161928},{"c":7.9354,"h":8.09,"l":7.82,"n":853,"o":8.03,"t":"2026-10-21T14:00:00Z","v":226002,"vw":7.971964},{"c":7.94,"h":8.06,"l":7.86,"n":551,"o":7.94,"t":"2026-10-21T14:05:00Z","v":96119,"vw":7.916662},{"c":8.12,"h":8.1799,"l":7.9498,"n":315,"o":7.95,"t":"2026-10-21T14:10:00Z","v":85114,"vw":8.078941},{"c":8.3,"h":8.3,"l":8.04,"n":669,"o":8.12,"t":"2026-10-21T14:15:00Z","v":157666,"vw":8.164526},{"c":8.36,"h":8.48,"l":8.24,"n":508,"o":8.28,"t":"2026-10-21T14:20:00Z","v":76752,"vw":8.371272},{"c":8.41,"h":8.48,"l":8.34,"n":506,"o":8.36,"t":"2026-10-21T14:25:00Z","v":61107,"vw":8.38525},{"c":8.38,"h":8.45,"l":8.305,"n":305,"o":8.4,"t":"2026-10-21T14:30:00Z","v":24765,"vw":8.381771},{"c":8.609,"h":8.6199,"l":8.37,"n":276,"o":8.375,"t":"2026-10-21T14:35:00Z","v":46657,"vw":8.497615},{"c":8.44,"h":8.62,"l":8.395,"n":347,"o":8.62,"t":"2026-10-21T14:40:00Z","v":75686,"vw":8.499278},{"c":8.49,"h":8.5,"l":8.3903,"n":296,"o":8.46,"t":"2026-10-21T14:45:00Z","v":44474,"vw":8.442188},{"c":8.55,"h":8.55,"l":8.415,"n":245,"o":8.48,"t":"2026-10-21T14:50:00Z","v":45827,"vw":8.476346},{"c":8.4905,"h":8.595,"l":8.4905,"n":152,"o":8.52,"t":"2026-10-21T14:55:00Z","v":23472,"vw":8.547484},{"c":8.43,"h":8.51,"l":8.42,"n":174,"o":8.51,"t":"2026-10-21T15:00:00Z","v":18635,"vw":8.439171},{"c":8.41,"h":8.46,"l":8.36,"n":138,"o":8.41,"t":"2026-10-21T15:05:00Z","v":20325,"vw":8.405882},{"c":8.35,"h":8.4,"l":8.32,"n":91,"o":8.4,"t":"2026-10-21T15:10:00Z","v":11167,"vw":8.359254},{"c":8.4704,"h":8.51,"l":8.36,"n":99,"o":8.36,"t":"2026-10-21T15:15:00Z","v":8445,"vw":8.444599},{"c":8.4001,"h":8.49,"l":8.35,"n":134,"o":8.49,"t":"2026-10-21T15:20:00Z","v":22471,"vw":8.399342},{"c":8.36,"h":8.4,"l":8.35,"n":82,"o":8.4,"t":"2026-10-21T15:25:00Z","v":12371,"vw":8.38255},{"c":8.35,"h":8.37,"l":8.31,"n":112,"o":8.36,"t":"2026-10-21T15:30:00Z","v":13005,"vw":8.339741},{"c":8.2,"h":8.38,"l":8.18,"n":281,"o":8.375,"t":"2026-10-21T15:35:00Z","v":43565,"vw":8.234402},{"c":8.15,"h":8.21,"l":8.13,"n":154,"o":8.19,"t":"2026-10-21T15:40:00Z","v":23829,"vw":8.163635},{"c":8.25,"h":8.26,"l":8.15,"n":183,"o":8.15,"t":"2026-10-21T15:45:00Z","v":31039,"vw":8.207841},{"c":8.165,"h":8.235,"l":8.15,"n":146,"o":8.235,"t":"2026-10-21T15:50:00Z","v":20321,"vw":8.194094},{"c":8.24,"h":8.25,"l":8.16,"n":130,"o":8.16,"t":"2026-10-21T15:55:00Z","v":17904,"vw":8.224883},{"c":8.235,"h":8.31,"l":8.23,"n":98,"o":8.245,"t":"2026-10-21T16:00:00Z","v":22764,"vw":8.261214},{"c":8.23,"h":8.27,"l":8.21,"n":73,"o":8.22,"t":"2026-10-21T16:05:00Z","v":7817,"vw":8.237913},{"c":8.29,"h":8.31,"l":8.23,"n":81,"o":8.25,"t":"2026-10-21T16:10:00Z","v":8937,"vw":8.277812},{"c":8.25,"h":8.29,"l":8.23,"n":108,"o":8.28,"t":"2026-10-21T16:15:00Z","v":17906,"vw":8.260782},{"c":8.2276,"h":8.28,"l":8.22,"n":111,"o":8.25,"t":"2026-10-21T16:20:00Z","v":13734,"vw":8.240989},{"c":8.33,"h":8.37,"l":8.215,"n":128,"o":8.24,"t":"2026-10-21T16:25:00Z","v":14792,"vw":8.279877},{"c":8.31,"h":8.36,"l":8.285,"n":58,"o":8.33,"t":"2026-10-21T16:30:00Z","v":10072,"vw":8.32894},{"c":8.235,"h":8.31,"l":8.2,"n":80,"o":8.3,"t":"2026-10-21T16:35:00Z","v":12666,"vw":8.255712},{"c":8.31,"h":8.33,"l":8.2,"n":141,"o":8.22,"t":"2026-10-21T16:40:00Z","v":17180,"vw":8.248401},{"c":8.38,"h":8.4,"l":8.27,"n":337,"o":8.27,"t":"2026-10-21T16:45:00Z","v":38631,"vw":8.347796},{"c":8.3501,"h":8.375,"l":8.31,"n":78,"o":8.37,"t":"2026-10-21T16:50:00Z","v":9099,"vw":8.358215},{"c":8.32,"h":8.35,"l":8.31,"n":52,"o":8.34,"t":"2026-10-21T16:55:00Z","v":10891,"vw":8.339128},{"c":8.34,"h":8.35,"l":8.29,"n":126,"o":8.33,"t":"2026-10-21T17:00:00Z","v":12157,"vw":8.317335},{"c":8.535,"h":8.5512,"l":8.35,"n":107,"o":8.35,"t":"2026-10-21T17:05:00Z","v":19004,"vw":8.468567},{"c":8.59,"h":8.655,"l":8.53,"n":187,"o":8.54,"t":"2026-10-21T17:10:00Z","v":39882,"vw":8.582197},{"c":8.64,"h":8.64,"l":8.57,"n":173,"o":8.57,"t":"2026-10-21T17:15:00Z","v":16094,"vw":8.605707},{"c":8.63,"h":8.72,"l":8.63,"n":186,"o":8.65,"t":"2026-10-21T17:20:00Z","v":20499,"vw":8.674869},{"c":8.65,"h":8.67,"l":8.58,"n":161,"o":8.65,"t":"2026-10-21T17:25:00Z","v":22782,"vw":8.650794},{"c":8.71,"h":8.7762,"l":8.64,"n":154,"o":8.65,"t":"2026-10-21T17:30:00Z","v":31209,"vw":8.71622},{"c":8.835,"h":8.835,"l":8.7,"n":121,"o":8.7001,"t":"2026-10-21T17:35:00Z","v":15524,"vw":8.795437},{"c":8.845,"h":8.8875,"l":8.8,"n":242,"o":8.8,"t":"2026-10-21T17:40:00Z","v":45471,"vw":8.844197},{"c":8.91,"h":8.91,"l":8.83,"n":87,"o":8.84,"t":"2026-10-21T17:45:00Z","v":8444,"vw":8.886286},{"c":8.89,"h":8.92,"l":8.8603,"n":80,"o":8.91,"t":"2026-10-21T17:50:00Z","v":11847,"vw":8.890244},{"c":9.0088,"h":9.02,"l":8.895,"n":128,"o":8.9,"t":"2026-10-21T17:55:00Z","v":37094,"vw":8.973217},{"c":8.9499,"h":8.98,"l":8.9195,"n":138,"o":8.98,"t":"2026-10-21T18:00:00Z","v":34569,"vw":8.941253},{"c":8.98,"h":9.0266,"l":8.9499,"n":101,"o":8.9499,"t":"2026-10-21T18:05:00Z","v":43277,"vw":8.998572},{"c":9.045,"h":9.1,"l":8.98,"n":112,"o":8.99,"t":"2026-10-21T18:10:00Z","v":25502,"vw":9.060759},{"c":9.0051,"h":9.08,"l":9.0051,"n":90,"o":9.06,"t":"2026-10-21T18:15:00Z","v":19330,"vw":9.052825},{"c":8.93,"h":9.0024,"l":8.925,"n":149,"o":9.0024,"t":"2026-10-21T18:20:00Z","v":24182,"vw":8.952118},{"c":8.945,"h":9,"l":8.91,"n":86,"o":8.92,"t":"2026-10-21T18:25:00Z","v":15914,"vw":8.96694},{"c":8.92,"h":8.945,"l":8.91,"n":93,"o":8.9411,"t":"2026-10-21T18:30:00Z","v":15520,"vw":8.932112},{"c":8.7989,"h":8.9111,"l":8.7989,"n":111,"o":8.9111,"t":"2026-10-21T18:35:00Z","v":18880,"vw":8.856405},{"c":8.78,"h":8.811,"l":8.78,"n":41,"o":8.7931,"t":"2026-10-21T18:40:00Z","v":5291,"vw":8.794847},{"c":8.81,"h":8.81,"l":8.72,"n":153,"o":8.78,"t":"2026-10-21T18:45:00Z","v":22636,"vw":8.757627},{"c":8.8558,"h":8.93,"l":8.84,"n":114,"o":8.85,"t":"2026-10-21T18:50:00Z","v":16754,"vw":8.874295},{"c":8.9,"h":8.915,"l":8.85,"n":70,"o":8.85,"t":"2026-10-21T18:55:00Z","v":8023,"vw":8.880895},{"c":8.98,"h":8.99,"l":8.89,"n":158,"o":8.9,"t":"2026-10-21T19:00:00Z","v":31341,"vw":8.947734},{"c":8.94,"h":9.022,"l":8.9326,"n":97,"o":8.98,"t":"2026-10-21T19:05:00Z","v":24434,"vw":8.98302},{"c":8.91,"h":8.9678,"l":8.89,"n":66,"o":8.94,"t":"2026-10-21T19:10:00Z","v":14396,"vw":8.933537},{"c":8.95,"h":8.965,"l":8.91,"n":48,"o":8.91,"t":"2026-10-21T19:15:00Z","v":5749,"vw":8.948605},{"c":8.93,"h":8.97,"l":8.88,"n":76,"o":8.95,"t":"2026-10-21T19:20:00Z","v":9848,"vw":8.926576},{"c":8.83,"h":8.92,"l":8.83,"n":30,"o":8.91,"t":"2026-10-21T19:25:00Z","v":4004,"vw":8.877436},{"c":8.94,"h":8.94,"l":8.85,"n":73,"o":8.86,"t":"2026-10-21T19:30:00Z","v":8111,"vw":8.884707},{"c":8.88,"h":8.97,"l":8.88,"n":66,"o":8.95,"t":"2026-10-21T19:35:00Z","v":11955,"vw":8.912144},{"c":8.88,"h":8.93,"l":8.88,"n":192,"o":8.88,"t":"2026-10-21T19:40:00Z","v":30598,"vw":8.888897},{"c":8.73,"h":8.88,"l":8.715,"n":139,"o":8.88,"t":"2026-10-21T19:45:00Z","v":20048,"vw":8.786871},{"c":8.85,"h":8.9342,"l":8.76,"n":246,"o":8.76,"t":"2026-10-21T19:50:00Z","v":38244,"vw":8.863218},{"c":8.81,"h":8.82,"l":8.7,"n":80,"o":8.82,"t":"2026-10-21T19:55:00Z","v":20933,"vw":8.753247},{"c":8.82,"h":8.82,"l":8.77,"n":17,"o":8.77,"t":"2026-10-21T20:00:00Z","v":734,"vw":8.804091},{"c":8.7607,"h":8.81,"l":8.7607,"n":8,"o":8.79,"t":"2026-10-21T20:05:00Z","v":646,"vw":8.777423},{"c":8.79,"h":8.8,"l":8.79,"n":11,"o":8.8,"t":"2026-10-21T20:25:00Z","v":942,"vw":8.796721},{"c":8.8,"h":8.8,"l":8.77,"n":4,"o":8.77,"t":"2026-10-21T20:30:00Z","v":472,"vw":8.783571},{"c":8.88,"h":8.88,"l":8.87,"n":8,"o":8.87,"t":"2026-10-21T20:35:00Z","v":1041,"vw":8.876667},{"c":8.79,"h":8.79,"l":8.79,"n":1,"o":8.79,"t":"2026-10-21T20:40:00Z","v":100,"vw":8.79},{"c":8.7886,"h":8.7886,"l":8.7886,"n":1,"o":8.7886,"t":"2026-10-21T21:20:00Z","v":117,"vw":8.7886},{"c":8.85,"h":8.92,"l":8.85,"n":8,"o":8.89,"t":"2026-10-21T21:35:00Z","v":912,"vw":8.885384},{"c":8.93,"h":8.95,"l":8.93,"n":7,"o":8.93,"t":"2026-10-21T22:00:00Z","v":2305,"vw":8.945217},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-21T22:05:00Z","v":100,"vw":8.95},{"c":9.0844,"h":9.0844,"l":9.0844,"n":2,"o":9.0844,"t":"2026-10-21T22:20:00Z","v":5050,"vw":9.0844},{"c":8.9418,"h":8.98,"l":8.9418,"n":14,"o":8.97,"t":"2026-10-21T22:30:00Z","v":3430,"vw":8.95794},{"c":8.99,"h":9.0388,"l":8.99,"n":5,"o":9.0388,"t":"2026-10-21T22:35:00Z","v":11260,"vw":9.037856},{"c":9.05,"h":9.05,"l":9.0392,"n":11,"o":9.05,"t":"2026-10-21T22:40:00Z","v":14261,"vw":9.046145},{"c":9.06,"h":9.0684,"l":9.05,"n":11,"o":9.06,"t":"2026-10-21T22:45:00Z","v":11500,"vw":9.066924},{"c":9.11,"h":9.11,"l":9.05,"n":5,"o":9.05,"t":"2026-10-21T22:50:00Z","v":7600,"vw":9.058677},{"c":9.02,"h":9.1097,"l":9.02,"n":21,"o":9.06,"t":"2026-10-21T22:55:00Z","v":7430,"vw":9.070053},{"c":9.07,"h":9.11,"l":9.07,"n":14,"o":9.11,"t":"2026-10-21T23:05:00Z","v":5008,"vw":9.106768},{"c":9.1689,"h":9.1689,"l":9.07,"n":11,"o":9.08,"t":"2026-10-21T23:10:00Z","v":1710,"vw":9.139586},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-21T23:15:00Z","v":216,"vw":9.14},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-21T23:20:00Z","v":1100,"vw":9.12},{"c":9.12,"h":9.14,"l":9.12,"n":15,"o":9.13,"t":"2026-10-21T23:25:00Z","v":4868,"vw":9.124352},{"c":9.1285,"h":9.1285,"l":9.12,"n":8,"o":9.12,"t":"2026-10-21T23:30:00Z","v":1874,"vw":9.124022},{"c":9.12,"h":9.125,"l":9.12,"n":6,"o":9.12,"t":"2026-10-21T23:35:00Z","v":1242,"vw":9.121208},{"c":9.05,"h":9.12,"l":9.05,"n":6,"o":9.1,"t":"2026-10-21T23:40:00Z","v":2340,"vw":9.08807},{"c":9.05,"h":9.08,"l":9.0499,"n":9,"o":9.08,"t":"2026-10-21T23:45:00Z","v":910,"vw":9.054215},{"c":9.08,"h":9.08,"l":9.08,"n":1,"o":9.08,"t":"2026-10-21T23:55:00Z","v":500,"vw":9.08},{"c":9.2,"h":9.24,"l":9.07,"n":30,"o":9.24,"t":"2026-10-22T08:00:00Z","v":9138,"vw":9.211434},{"c":9.25,"h":9.25,"l":9.24,"n":5,"o":9.24,"t":"2026-10-22T08:05:00Z","v":1300,"vw":9.241667},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-10-22T08:15:00Z","v":274,"vw":9.32},{"c":9.22,"h":9.22,"l":9.22,"n":1,"o":9.22,"t":"2026-10-22T08:45:00Z","v":459,"vw":9.22},{"c":9.2,"h":9.21,"l":9.2,"n":16,"o":9.21,"t":"2026-10-22T08:55:00Z","v":1636,"vw":9.200789},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T09:20:00Z","v":342,"vw":9.23},{"c":9.25,"h":9.25,"l":9.25,"n":2,"o":9.25,"t":"2026-10-22T09:30:00Z","v":160,"vw":9.25},{"c":9.28,"h":9.28,"l":9.28,"n":1,"o":9.28,"t":"2026-10-22T09:35:00Z","v":5000,"vw":9.28},{"c":9.22,"h":9.22,"l":9.2,"n":2,"o":9.2,"t":"2026-10-22T10:25:00Z","v":700,"vw":9.212857},{"c":9.1698,"h":9.1698,"l":9.1698,"n":2,"o":9.1698,"t":"2026-10-22T11:00:00Z","v":177,"vw":9.1698},{"c":9.16,"h":9.16,"l":9.12,"n":12,"o":9.12,"t":"2026-10-22T11:05:00Z","v":4330,"vw":9.130554},{"c":9.12,"h":9.121,"l":9.12,"n":13,"o":9.12,"t":"2026-10-22T11:10:00Z","v":1200,"vw":9.12037},{"c":9.16,"h":9.16,"l":9.16,"n":6,"o":9.16,"t":"2026-10-22T11:15:00Z","v":20000,"vw":9.16},{"c":9.18,"h":9.18,"l":9.15,"n":3,"o":9.15,"t":"2026-10-22T11:20:00Z","v":800,"vw":9.15875},{"c":9.25,"h":9.25,"l":9.2,"n":18,"o":9.21,"t":"2026-10-22T11:25:00Z","v":20578,"vw":9.214496},{"c":9.23,"h":9.23,"l":9.23,"n":3,"o":9.23,"t":"2026-10-22T11:30:00Z","v":2000,"vw":9.23},{"c":9.19,"h":9.2,"l":9.19,"n":5,"o":9.2,"t":"2026-10-22T11:35:00Z","v":1763,"vw":9.199143},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-22T11:40:00Z","v":200,"vw":9.2},{"c":9.21,"h":9.21,"l":9.21,"n":1,"o":9.21,"t":"2026-10-22T11:50:00Z","v":100,"vw":9.21},{"c":9.2,"h":9.21,"l":9.2,"n":2,"o":9.21,"t":"2026-10-22T11:55:00Z","v":1900,"vw":9.200526},{"c":9.25,"h":9.25,"l":9.2,"n":4,"o":9.2,"t":"2026-10-22T12:00:00Z","v":340,"vw":9.216667},{"c":9.28,"h":9.28,"l":9.25,"n":6,"o":9.25,"t":"2026-10-22T12:05:00Z","v":1913,"vw":9.251667},{"c":9.3,"h":9.3,"l":9.29,"n":7,"o":9.3,"t":"2026-10-22T12:10:00Z","v":715,"vw":9.292857},{"c":9.3,"h":9.35,"l":9.3,"n":9,"o":9.33,"t":"2026-10-22T12:15:00Z","v":7048,"vw":9.343518},{"c":9.35,"h":9.35,"l":9.35,"n":12,"o":9.35,"t":"2026-10-22T12:20:00Z","v":2320,"vw":9.35},{"c":9.3002,"h":9.32,"l":9.3002,"n":8,"o":9.32,"t":"2026-10-22T12:30:00Z","v":2025,"vw":9.3089},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T12:40:00Z","v":5000,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T12:45:00Z","v":500,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-22T12:50:00Z","v":550,"vw":9.3},{"c":9.3,"h":9.3,"l":9.29,"n":17,"o":9.29,"t":"2026-10-22T12:55:00Z","v":3637,"vw":9.293736},{"c":9.319,"h":9.32,"l":9.309,"n":4,"o":9.32,"t":"2026-10-22T13:00:00Z","v":8914,"vw":9.319865},{"c":9.3,"h":9.3,"l":9.3,"n":3,"o":9.3,"t":"2026-10-22T13:05:00Z","v":700,"vw":9.3},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-22T13:20:00Z","v":100,"vw":9.3},{"c":9.38,"h":9.5,"l":9.19,"n":32,"o":9.33,"t":"2026-10-22T13:25:00Z","v":3930,"vw":9.358169},{"c":9.365,"h":9.65,"l":9.23,"n":177,"o":9.23,"t":"2026-10-22T13:30:00Z","v":90341,"vw":9.472021},{"c":9.43,"h":9.49,"l":9.4,"n":46,"o":9.44,"t":"2026-10-22T13:35:00Z","v":13152,"vw":9.446939},{"c":9.44,"h":9.48,"l":9.41,"n":74,"o":9.42,"t":"2026-10-22T13:40:00Z","v":29515,"vw":9.447871},{"c":9.52,"h":9.565,"l":9.44,"n":179,"o":9.44,"t":"2026-10-22T13:45:00Z","v":50518,"vw":9.514106},{"c":9.59,"h":9.59,"l":9.525,"n":126,"o":9.525,"t":"2026-10-22T13:50:00Z","v":21950,"vw":9.558104},{"c":9.5002,"h":9.58,"l":9.46,"n":96,"o":9.58,"t":"2026-10-22T13:55:00Z","v":45702,"vw":9.508255},{"c":9.55,"h":9.55,"l":9.47,"n":56,"o":9.4852,"t":"2026-10-22T14:00:00Z","v":16950,"vw":9.497628},{"c":9.58,"h":9.62,"l":9.54,"n":98,"o":9.54,"t":"2026-10-22T14:05:00Z","v":15380,"vw":9.578947},{"c":9.64,"h":9.64,"l":9.58,"n":65,"o":9.5925,"t":"2026-10-22T14:10:00Z","v":12015,"vw":9.608357},{"c":9.62,"h":9.69,"l":9.61,"n":86,"o":9.64,"t":"2026-10-22T14:15:00Z","v":14552,"vw":9.65915},{"c":9.64,"h":9.71,"l":9.63,"n":28,"o":9.63,"t":"2026-10-22T14:20:00Z","v":5230,"vw":9.661741},{"c":9.651,"h":9.6769,"l":9.6016,"n":27,"o":9.6228,"t":"2026-10-22T14:25:00Z","v":2765,"vw":9.643627},{"c":9.69,"h":9.7,"l":9.66,"n":39,"o":9.67,"t":"2026-10-22T14:30:00Z","v":7813,"vw":9.675044},{"c":9.74,"h":9.74,"l":9.68,"n":13,"o":9.68,"t":"2026-10-22T14:35:00Z","v":4958,"vw":9.718486},{"c":9.71,"h":9.73,"l":9.71,"n":27,"o":9.72,"t":"2026-10-22T14:40:00Z","v":8712,"vw":9.715255},{"c":9.75,"h":9.76,"l":9.7,"n":21,"o":9.71,"t":"2026-10-22T14:45:00Z","v":5229,"vw":9.736587},{"c":9.7762,"h":9.795,"l":9.75,"n":77,"o":9.76,"t":"2026-10-22T14:50:00Z","v":18963,"vw":9.767758},{"c":9.815,"h":9.85,"l":9.78,"n":62,"o":9.78,"t":"2026-10-22T14:55:00Z","v":21801,"vw":9.822548},{"c":9.8324,"h":9.8324,"l":9.78,"n":86,"o":9.81,"t":"2026-10-22T15:00:00Z","v":15337,"vw":9.800047},{"c":9.921,"h":9.921,"l":9.81,"n":47,"o":9.815,"t":"2026-10-22T15:05:00Z","v":11003,"vw":9.878893},{"c":9.975,"h":9.975,"l":9.93,"n":63,"o":9.93,"t":"2026-10-22T15:10:00Z","v":15939,"vw":9.95621},{"c":9.82,"h":9.96,"l":9.8,"n":94,"o":9.96,"t":"2026-10-22T15:15:00Z","v":28141,"vw":9.831515},{"c":9.735,"h":9.781,"l":9.6801,"n":119,"o":9.781,"t":"2026-10-22T15:20:00Z","v":37753,"vw":9.757874},{"c":9.7889,"h":9.79,"l":9.7,"n":44,"o":9.735,"t":"2026-10-22T15:25:00Z","v":11808,"vw":9.748507},{"c":9.72,"h":9.7871,"l":9.68,"n":58,"o":9.785,"t":"2026-10-22T15:30:00Z","v":10529,"vw":9.740686},{"c":9.75,"h":9.7561,"l":9.68,"n":69,"o":9.69,"t":"2026-10-22T15:35:00Z","v":13693,"vw":9.702468},{"c":9.785,"h":9.8,"l":9.751,"n":49,"o":9.751,"t":"2026-10-22T15:40:00Z","v":8722,"vw":9.776732},{"c":9.78,"h":9.798,"l":9.74,"n":27,"o":9.7801,"t":"2026-10-22T15:45:00Z","v":5743,"vw":9.778458},{"c":9.78,"h":9.78,"l":9.75,"n":43,"o":9.762,"t":"2026-10-22T15:50:00Z","v":8135,"vw":9.762599},{"c":9.77,"h":9.77,"l":9.7551,"n":36,"o":9.77,"t":"2026-10-22T15:55:00Z","v":4181,"vw":9.763586},{"c":9.77,"h":9.77,"l":9.72,"n":22,"o":9.72,"t":"2026-10-22T16:00:00Z","v":4228,"vw":9.742877},{"c":9.76,"h":9.79,"l":9.741,"n":23,"o":9.79,"t":"2026-10-22T16:05:00Z","v":3945,"vw":9.754275},{"c":9.825,"h":9.825,"l":9.78,"n":15,"o":9.792,"t":"2026-10-22T16:10:00Z","v":1815,"vw":9.792569},{"c":9.81,"h":9.838,"l":9.8095,"n":23,"o":9.8149,"t":"2026-10-22T16:15:00Z","v":3175,"vw":9.825927},{"c":9.89,"h":9.89,"l":9.82,"n":106,"o":9.82,"t":"2026-10-22T16:20:00Z","v":27532,"vw":9.834311},{"c":9.87,"h":9.895,"l":9.87,"n":24,"o":9.89,"t":"2026-10-22T16:25:00Z","v":3536,"vw":9.87837},{"c":9.9,"h":9.9,"l":9.88,"n":30,"o":9.88,"t":"2026-10-22T16:30:00Z","v":4405,"vw":9.885977},{"c":9.89,"h":9.9,"l":9.845,"n":33,"o":9.9,"t":"2026-10-22T16:35:00Z","v":4019,"vw":9.86406},{"c":9.9182,"h":9.92,"l":9.88,"n":22,"o":9.88,"t":"2026-10-22T16:40:00Z","v":3808,"vw":9.905028},{"c":10,"h":10,"l":9.93,"n":54,"o":9.93,"t":"2026-10-22T16:45:00Z","v":4931,"vw":9.95168},{"c":10.021,"h":10.03,"l":9.99,"n":61,"o":9.99,"t":"2026-10-22T16:50:00Z","v":11860,"vw":10.015437},{"c":9.95,"h":10,"l":9.93,"n":34,"o":10,"t":"2026-10-22T16:55:00Z","v":4969,"vw":9.96035},{"c":10.03,"h":10.03,"l":9.97,"n":13,"o":9.97,"t":"2026-10-22T17:00:00Z","v":1759,"vw":9.981796},{"c":10.0202,"h":10.03,"l":10,"n":36,"o":10.01,"t":"2026-10-22T17:05:00Z","v":4118,"vw":10.009933},{"c":10.06,"h":10.06,"l":10.02,"n":38,"o":10.03,"t":"2026-10-22T17:10:00Z","v":6483,"vw":10.053428},{"c":10.032,"h":10.07,"l":10.03,"n":58,"o":10.04,"t":"2026-10-22T17:15:00Z","v":7771,"vw":10.047319},{"c":10.06,"h":10.06,"l":10.04,"n":18,"o":10.055,"t":"2026-10-22T17:20:00Z","v":1939,"vw":10.048929},{"c":10.08,"h":10.09,"l":10.05,"n":17,"o":10.05,"t":"2026-10-22T17:25:00Z","v":2360,"vw":10.076396},{"c":10.1199,"h":10.13,"l":10.09,"n":53,"o":10.09,"t":"2026-10-22T17:30:00Z","v":18444,"vw":10.099958},{"c":10.13,"h":10.15,"l":10.12,"n":51,"o":10.12,"t":"2026-10-22T17:35:00Z","v":19049,"vw":10.135004},{"c":10.14,"h":10.16,"l":10.135,"n":26,"o":10.16,"t":"2026-10-22T17:40:00Z","v":3185,"vw":10.145654},{"c":10.18,"h":10.19,"l":10.12,"n":61,"o":10.13,"t":"2026-10-22T17:45:00Z","v":22059,"vw":10.179951},{"c":10.22,"h":10.23,"l":10.18,"n":65,"o":10.195,"t":"2026-10-22T17:50:00Z","v":26428,"vw":10.205246},{"c":10.29,"h":10.29,"l":10.215,"n":80,"o":10.215,"t":"2026-10-22T17:55:00Z","v":39206,"vw":10.248335},{"c":10.28,"h":10.32,"l":10.28,"n":46,"o":10.28,"t":"2026-10-22T18:00:00Z","v":10285,"vw":10.297985},{"c":10.2802,"h":10.3,"l":10.2802,"n":70,"o":10.295,"t":"2026-10-22T18:05:00Z","v":17548,"vw":10.294724},{"c":10.2601,"h":10.28,"l":10.245,"n":82,"o":10.28,"t":"2026-10-22T18:10:00Z","v":14421,"vw":10.267782},{"c":10.24,"h":10.26,"l":10.21,"n":38,"o":10.26,"t":"2026-10-22T18:15:00Z","v":4538,"vw":10.227959},{"c":10.28,"h":10.28,"l":10.23,"n":33,"o":10.23,"t":"2026-10-22T18:20:00Z","v":4599,"vw":10.269887},{"c":10.321,"h":10.3289,"l":10.28,"n":66,"o":10.28,"t":"2026-10-22T18:25:00Z","v":9533,"vw":10.316689},{"c":10.33,"h":10.3366,"l":10.315,"n":42,"o":10.3366,"t":"2026-10-22T18:30:00Z","v":5670,"vw":10.326049},{"c":10.385,"h":10.39,"l":10.33,"n":68,"o":10.33,"t":"2026-10-22T18:35:00Z","v":13526,"vw":10.369298},{"c":10.3589,"h":10.398,"l":10.35,"n":44,"o":10.385,"t":"2026-10-22T18:40:00Z","v":8603,"vw":10.363473},{"c":10.37,"h":10.37,"l":10.36,"n":37,"o":10.36,"t":"2026-10-22T18:45:00Z","v":2528,"vw":10.365714},{"c":10.34,"h":10.35,"l":10.34,"n":38,"o":10.35,"t":"2026-10-22T18:50:00Z","v":4970,"vw":10.345198},{"c":10.32,"h":10.343,"l":10.2825,"n":45,"o":10.33,"t":"2026-10-22T18:55:00Z","v":5717,"vw":10.308013},{"c":10.34,"h":10.35,"l":10.31,"n":39,"o":10.31,"t":"2026-10-22T19:00:00Z","v":8708,"vw":10.331579},{"c":10.35,"h":10.36,"l":10.32,"n":42,"o":10.33,"t":"2026-10-22T19:05:00Z","v":6250,"vw":10.339077},{"c":10.36,"h":10.37,"l":10.33,"n":19,"o":10.37,"t":"2026-10-22T19:10:00Z","v":2174,"vw":10.352283},{"c":10.365,"h":10.39,"l":10.355,"n":83,"o":10.37,"t":"2026-10-22T19:15:00Z","v":11008,"vw":10.372789},{"c":10.37,"h":10.39,"l":10.355,"n":84,"o":10.37,"t":"2026-10-22T19:20:00Z","v":34235,"vw":10.376573},{"c":10.32,"h":10.35,"l":10.32,"n":54,"o":10.34,"t":"2026-10-22T19:25:00Z","v":8287,"vw":10.342778},{"c":10.28,"h":10.29,"l":10.255,"n":48,"o":10.26,"t":"2026-10-22T19:30:00Z","v":6968,"vw":10.272817},{"c":10.31,"h":10.31,"l":10.27,"n":63,"o":10.27,"t":"2026-10-22T19:35:00Z","v":8217,"vw":10.296125},{"c":10.28,"h":10.34,"l":10.28,"n":83,"o":10.32,"t":"2026-10-22T19:40:00Z","v":9099,"vw":10.321045},{"c":10.36,"h":10.3728,"l":10.27,"n":183,"o":10.29,"t":"2026-10-22T19:45:00Z","v":21703,"vw":10.319666},{"c":10.39,"h":10.46,"l":10.33,"n":204,"o":10.36,"t":"2026-10-22T19:50:00Z","v":42959,"vw":10.390454},{"c":10.39,"h":10.48,"l":10.29,"n":198,"o":10.29,"t":"2026-10-22T19:55:00Z","v":31358,"vw":10.428382},{"c":10.25,"h":10.25,"l":10.25,"n":8,"o":10.25,"t":"2026-10-22T20:00:00Z","v":904,"vw":10.25},{"c":10.42,"h":10.43,"l":10.4,"n":15,"o":10.4,"t":"2026-10-22T20:05:00Z","v":1182,"vw":10.415149},{"c":10.45,"h":10.45,"l":10.45,"n":1,"o":10.45,"t":"2026-10-22T20:10:00Z","v":700,"vw":10.45},{"c":10.31,"h":10.31,"l":10.31,"n":1,"o":10.31,"t":"2026-10-22T20:20:00Z","v":200,"vw":10.31},{"c":10.48,"h":10.48,"l":10.48,"n":1,"o":10.48,"t":"2026-10-22T20:25:00Z","v":150,"vw":10.48},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-22T20:30:00Z","v":600,"vw":10.41},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-22T20:35:00Z","v":200,"vw":10.38},{"c":10.28,"h":10.28,"l":10.28,"n":8,"o":10.28,"t":"2026-10-22T20:40:00Z","v":520,"vw":10.28},{"c":10.28,"h":10.28,"l":10.28,"n":3,"o":10.28,"t":"2026-10-22T20:45:00Z","v":252,"vw":10.28},{"c":10.26,"h":10.26,"l":10.26,"n":9,"o":10.26,"t":"2026-10-22T20:55:00Z","v":840,"vw":10.26},{"c":10.26,"h":10.26,"l":10.26,"n":16,"o":10.26,"t":"2026-10-22T21:00:00Z","v":2299,"vw":10.26},{"c":10.24,"h":10.25,"l":10.24,"n":7,"o":10.25,"t":"2026-10-22T21:10:00Z","v":5500,"vw":10.249818},{"c":10.1055,"h":10.1055,"l":10.1055,"n":1,"o":10.1055,"t":"2026-10-22T21:40:00Z","v":500,"vw":10.1055},{"c":10.2,"h":10.2,"l":10.2,"n":8,"o":10.2,"t":"2026-10-22T21:50:00Z","v":5000,"vw":10.2},{"c":10.29,"h":10.29,"l":10.1816,"n":2,"o":10.1816,"t":"2026-10-22T22:15:00Z","v":250,"vw":10.22496},{"c":10.18,"h":10.18,"l":10.18,"n":1,"o":10.18,"t":"2026-10-22T22:20:00Z","v":200,"vw":10.18},{"c":10.1,"h":10.1,"l":10.09,"n":5,"o":10.1,"t":"2026-10-22T22:40:00Z","v":4140,"vw":10.095122},{"c":10.12,"h":10.12,"l":10.11,"n":14,"o":10.11,"t":"2026-10-22T22:45:00Z","v":5110,"vw":10.115852},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-22T22:50:00Z","v":1760,"vw":10.12},{"c":10.1,"h":10.1,"l":10.1,"n":3,"o":10.1,"t":"2026-10-22T22:55:00Z","v":751,"vw":10.1}],"history":[{"c":12.22,"h":19.07,"l":12.0655,"n":8766,"o":19.07,"t":"2026-06-15T04:00:00Z","v":1779824,"vw":14.804996},{"c":10.89,"h":11.8,"l":7.98,"n":57533,"o":11.18,"t":"2026-06-16T04:00:00Z","v":14670336,"vw":9.950109},{"c":11.97,"h":12.5395,"l":9.63,"n":22765,"o":10.09,"t":"2026-06-17T04:00:00Z","v":7973060,"vw":11.517331},{"c":12.86,"h":14.46,"l":12.23,"n":19153,"o":12.45,"t":"2026-06-18T04:00:00Z","v":6152417,"vw":13.533057},{"c":17,"h":17.13,"l":13.96,"n":28731,"o":14.08,"t":"2026-06-22T04:00:00Z","v":6326648,"vw":15.471236},{"c":16.72,"h":18.6684,"l":14.63,"n":44296,"o":17.8,"t":"2026-06-23T04:00:00Z","v":6738410,"vw":16.463174},{"c":17.03,"h":17.81,"l":15.8525,"n":25952,"o":17.08,"t":"2026-06-24T04:00:00Z","v":4103615,"vw":16.844221},{"c":17.35,"h":17.94,"l":15.7,"n":26827,"o":16.49,"t":"2026-06-25T04:00:00Z","v":3858994,"vw":17.346696},{"c":17.36,"h":18.25,"l":16.04,"n":13424,"o":17.8,"t":"2026-06-26T04:00:00Z","v":2126840,"vw":17.229209},{"c":14.72,"h":17.5099,"l":14.2501,"n":18602,"o":16.26,"t":"2026-06-29T04:00:00Z","v":2493717,"vw":16.083043},{"c":13.53,"h":15.149,"l":13.25,"n":10731,"o":14.8,"t":"2026-06-30T04:00:00Z","v":1954185,"vw":14.031284},{"c":15.54,"h":15.8,"l":13.37,"n":24827,"o":13.375,"t":"2026-07-01T04:00:00Z","v":5125645,"vw":14.955124},{"c":14.6,"h":15.855,"l":14.57,"n":21522,"o":15.15,"t":"2026-07-02T04:00:00Z","v":1819383,"vw":15.33962},{"c":14.87,"h":15.86,"l":13.58,"n":23428,"o":13.93,"t":"2026-07-06T04:00:00Z","v":3246209,"vw":14.91043},{"c":16.9,"h":17.02,"l":15.18,"n":13122,"o":15.2,"t":"2026-07-07T04:00:00Z","v":2317338,"vw":16.456666},{"c":17.14,"h":17.87,"l":16.17,"n":11549,"o":16.28,"t":"2026-07-08T04:00:00Z","v":1449720,"vw":17.05142},{"c":16.24,"h":17.2853,"l":15.94,"n":18497,"o":16.66,"t":"2026-07-09T04:00:00Z","v":1990233,"vw":16.676948},{"c":17.58,"h":17.68,"l":16.54,"n":3780,"o":16.65,"t":"2026-07-10T04:00:00Z","v":707647,"vw":17.022589},{"c":19.13,"h":19.68,"l":17.75,"n":9219,"o":17.92,"t":"2026-07-13T04:00:00Z","v":1015403,"vw":18.93694},{"c":19.79,"h":19.93,"l":17.92,"n":5763,"o":18.5,"t":"2026-07-14T04:00:00Z","v":1424093,"vw":18.438814},{"c":20.1,"h":21.01,"l":18.94,"n":18266,"o":19.43,"t":"2026-07-15T04:00:00Z","v":1664524,"vw":19.910321},{"c":21.24,"h":21.41,"l":19.35,"n":12857,"o":20.15,"t":"2026-07-16T04:00:00Z","v":1775526,"vw":20.405204},{"c":23.63,"h":24.1895,"l":21.53,"n":13628,"o":22.67,"t":"2026-07-17T04:00:00Z","v":1850138,"vw":23.278889},{"c":25.24,"h":25.24,"l":22.95,"n":7059,"o":23.15,"t":"2026-07-20T04:00:00Z","v":966786,"vw":24.222334},{"c":23.78,"h":24.89,"l":20.9,"n":7937,"o":24.16,"t":"2026-07-21T04:00:00Z","v":1009595,"vw":22.4651},{"c":26.64,"h":26.81,"l":23.1,"n":10311,"o":23.76,"t":"2026-07-22T04:00:00Z","v":1776190,"vw":24.364596},{"c":25.15,"h":28.7,"l":25.15,"n":11138,"o":26.66,"t":"2026-07-23T04:00:00Z","v":1254370,"vw":27.164012},{"c":26.5,"h":28.115,"l":26.1,"n":5694,"o":26.23,"t":"2026-07-24T04:00:00Z","v":668237,"vw":27.297723},{"c":27.1,"h":29.495,"l":27.02,"n":5151,"o":27.37,"t":"2026-07-27T04:00:00Z","v":809055,"vw":28.317054},{"c":25.81,"h":30.37,"l":25.09,"n":9533,"o":29.37,"t":"2026-07-28T04:00:00Z","v":810043,"vw":27.437479},{"c":27.75,"h":28.5,"l":25.43,"n":9673,"o":26.82,"t":"2026-07-29T04:00:00Z","v":1152090,"vw":26.955975},{"c":27.5,"h":28.08,"l":24.5,"n":6545,"o":26.2,"t":"2026-07-30T04:00:00Z","v":784279,"vw":26.327367},{"c":29.545,"h":29.84,"l":26.92,"n":9480,"o":27.35,"t":"2026-07-31T04:00:00Z","v":1124423,"vw":29.106335},{"c":26.19,"h":31.5,"l":25.93,"n":14814,"o":31.5,"t":"2026-08-03T04:00:00Z","v":1066128,"vw":28.528344},{"c":20.52,"h":25.5772,"l":20.44,"n":13809,"o":24.8,"t":"2026-08-04T04:00:00Z","v":1347160,"vw":22.646314},{"c":27,"h":27,"l":23.66,"n":14729,"o":25.64,"t":"2026-08-05T04:00:00Z","v":1642356,"vw":25.437732},{"c":23.05,"h":28.31,"l":23,"n":9378,"o":27.94,"t":"2026-08-06T04:00:00Z","v":1322175,"vw":25.206401},{"c":15.8,"h":23.5,"l":15.8,"n":19780,"o":23.27,"t":"2026-08-07T04:00:00Z","v":2199695,"vw":18.640538},{"c":14.56,"h":16.63,"l":14.5,"n":25195,"o":15.42,"t":"2026-08-10T04:00:00Z","v":3488193,"vw":15.813046},{"c":15.55,"h":16.305,"l":14.3322,"n":15272,"o":14.69,"t":"2026-08-11T04:00:00Z","v":1827662,"vw":15.60715},{"c":12.45,"h":15.53,"l":11.88,"n":37940,"o":15.22,"t":"2026-08-12T04:00:00Z","v":4862721,"vw":13.374413},{"c":13.34,"h":13.75,"l":12.8213,"n":15261,"o":13.04,"t":"2026-08-13T04:00:00Z","v":2798613,"vw":13.319036},{"c":13.85,"h":14.58,"l":13.005,"n":9005,"o":13.19,"t":"2026-08-14T04:00:00Z","v":1168975,"vw":14.069148},{"c":12.35,"h":13.76,"l":11.8001,"n":9013,"o":13.76,"t":"2026-08-17T04:00:00Z","v":2554677,"vw":12.255958},{"c":12.92,"h":13.63,"l":12.445,"n":6716,"o":13.41,"t":"2026-08-18T04:00:00Z","v":1583530,"vw":13.04326},{"c":13.6,"h":14.15,"l":12.68,"n":12880,"o":12.68,"t":"2026-08-19T04:00:00Z","v":2390994,"vw":13.613032},{"c":14.76,"h":15.395,"l":13.94,"n":8354,"o":14.1,"t":"2026-08-20T04:00:00Z","v":1751457,"vw":14.841332},{"c":13.95,"h":15.25,"l":13.92,"n":7855,"o":14.54,"t":"2026-08-21T04:00:00Z","v":1393711,"vw":14.447582},{"c":14.4,"h":14.7299,"l":13.68,"n":2452,"o":14.67,"t":"2026-08-24T04:00:00Z","v":506203,"vw":14.188242},{"c":13.66,"h":14.12,"l":13.37,"n":4777,"o":13.91,"t":"2026-08-25T04:00:00Z","v":598258,"vw":13.740822},{"c":13.41,"h":14.27,"l":13.3,"n":14528,"o":13.95,"t":"2026-08-26T04:00:00Z","v":2255798,"vw":13.832273},{"c":13.14,"h":13.56,"l":12.9,"n":3085,"o":13.35,"t":"2026-08-27T04:00:00Z","v":610287,"vw":13.269296},{"c":12.93,"h":13.6,"l":12.64,"n":4248,"o":13.355,"t":"2026-08-28T04:00:00Z","v":695747,"vw":13.090638},{"c":12.535,"h":13.24,"l":12.46,"n":3101,"o":13.24,"t":"2026-08-31T04:00:00Z","v":517386,"vw":12.703589},{"c":12.78,"h":12.965,"l":12.29,"n":3396,"o":12.95,"t":"2026-09-01T04:00:00Z","v":518989,"vw":12.602582},{"c":13.045,"h":13.5,"l":12.62,"n":9948,"o":12.68,"t":"2026-09-02T04:00:00Z","v":1746509,"vw":13.127162},{"c":11.4,"h":12.91,"l":10.89,"n":7834,"o":12.88,"t":"2026-09-03T04:00:00Z","v":2107892,"vw":11.463409},{"c":11.59,"h":11.67,"l":11.16,"n":2627,"o":11.45,"t":"2026-09-04T04:00:00Z","v":611825,"vw":11.401609},{"c":10.9,"h":12.02,"l":10.52,"n":3978,"o":11.42,"t":"2026-09-08T04:00:00Z","v":909683,"vw":10.997972},{"c":11.57,"h":11.85,"l":10.82,"n":9271,"o":11,"t":"2026-09-09T04:00:00Z","v":1653838,"vw":11.341974},{"c":11.48,"h":11.9792,"l":10.45,"n":16272,"o":11.97,"t":"2026-09-10T04:00:00Z","v":3087769,"vw":11.146031},{"c":11.14,"h":11.76,"l":10.88,"n":3347,"o":11.195,"t":"2026-09-11T04:00:00Z","v":657128,"vw":11.292402},{"c":11.42,"h":11.61,"l":10.76,"n":3051,"o":11.56,"t":"2026-09-14T04:00:00Z","v":940873,"vw":11.164643},{"c":12.34,"h":12.34,"l":11.34,"n":3566,"o":11.34,"t":"2026-09-15T04:00:00Z","v":809708,"vw":11.900829},{"c":10.9,"h":11.96,"l":10.53,"n":12812,"o":11.88,"t":"2026-09-16T04:00:00Z","v":2595936,"vw":10.976298},{"c":10.32,"h":10.61,"l":10.025,"n":5418,"o":10.44,"t":"2026-09-17T04:00:00Z","v":934020,"vw":10.339685},{"c":10.62,"h":10.93,"l":10.05,"n":9884,"o":10.27,"t":"2026-09-18T04:00:00Z","v":1581875,"vw":10.557599},{"c":10.69,"h":10.7,"l":9.82,"n":7098,"o":10.285,"t":"2026-09-21T04:00:00Z","v":1060891,"vw":10.218291},{"c":10.27,"h":10.86,"l":10.2549,"n":5034,"o":10.66,"t":"2026-09-22T04:00:00Z","v":839983,"vw":10.477364},{"c":11.105,"h":11.16,"l":10.32,"n":12883,"o":10.45,"t":"2026-09-23T04:00:00Z","v":3125713,"vw":10.60306},{"c":11.09,"h":11.43,"l":10.97,"n":21570,"o":11.07,"t":"2026-09-24T04:00:00Z","v":3485726,"vw":11.16651},{"c":11.07,"h":11.41,"l":10.87,"n":16811,"o":11.06,"t":"2026-09-25T04:00:00Z","v":2215219,"vw":11.12832},{"c":11.4,"h":11.51,"l":10.72,"n":9174,"o":11.03,"t":"2026-09-28T04:00:00Z","v":1000677,"vw":11.21216},{"c":10.92,"h":11.52,"l":10.81,"n":4343,"o":11.33,"t":"2026-09-29T04:00:00Z","v":525524,"vw":11.109571},{"c":10.7,"h":11.15,"l":10.45,"n":15887,"o":11.09,"t":"2026-09-30T04:00:00Z","v":1826572,"vw":10.692274},{"c":11.07,"h":11.11,"l":10.28,"n":13823,"o":10.5594,"t":"2026-10-01T04:00:00Z","v":1672527,"vw":10.659534},{"c":9.45,"h":10.82,"l":9.31,"n":7723,"o":10.82,"t":"2026-10-02T04:00:00Z","v":1773878,"vw":9.753406},{"c":8.055,"h":9.47,"l":8.015,"n":8171,"o":9.45,"t":"2026-10-05T04:00:00Z","v":2373689,"vw":8.437264},{"c":7.905,"h":7.9589,"l":7.5,"n":6294,"o":7.94,"t":"2026-10-06T04:00:00Z","v":2379336,"vw":7.705517},{"c":8.26,"h":8.48,"l":7.965,"n":10699,"o":8.26,"t":"2026-10-07T04:00:00Z","v":3021400,"vw":8.206572},{"c":8.98,"h":9.0101,"l":8.3,"n":7970,"o":8.3,"t":"2026-10-08T04:00:00Z","v":2549828,"vw":8.680102},{"c":8.7,"h":8.92,"l":8.29,"n":2896,"o":8.45,"t":"2026-10-09T04:00:00Z","v":777463,"vw":8.709247},{"c":8.61,"h":8.88,"l":8.225,"n":6133,"o":8.44,"t":"2026-10-12T04:00:00Z","v":1754757,"vw":8.558825},{"c":9.31,"h":9.4,"l":8.76,"n":5132,"o":8.76,"t":"2026-10-13T04:00:00Z","v":1024243,"vw":9.204865},{"c":9.82,"h":9.97,"l":9.46,"n":23129,"o":9.52,"t":"2026-10-14T04:00:00Z","v":5972442,"vw":9.710431},{"c":10.28,"h":11.3,"l":10.22,"n":26317,"o":10.47,"t":"2026-10-15T04:00:00Z","v":6132390,"vw":10.559708},{"c":10.61,"h":11.04,"l":10.32,"n":6660,"o":10.47,"t":"2026-10-16T04:00:00Z","v":1175642,"vw":10.701516},{"c":10.26,"h":10.51,"l":9.91,"n":5248,"o":10.1,"t":"2026-10-19T04:00:00Z","v":676810,"vw":10.207974},{"c":10.43,"h":11.03,"l":10.29,"n":6744,"o":10.51,"t":"2026-10-20T04:00:00Z","v":1243308,"vw":10.519381},{"c":8.77,"h":9.1,"l":7.82,"n":19830,"o":8.64,"t":"2026-10-21T04:00:00Z","v":3793316,"vw":8.463699},{"c":10.25,"h":10.48,"l":9.23,"n":5315,"o":9.23,"t":"2026-10-22T04:00:00Z","v":1229583,"vw":9.908871}],"volatilityBars":[{"c":10.35,"h":10.39,"l":10.35,"n":8,"o":10.39,"t":"2026-09-21T08:00:00Z","v":3259,"vw":10.356173},{"c":10.3145,"h":10.34,"l":10.3145,"n":4,"o":10.34,"t":"2026-09-21T08:30:00Z","v":1423,"vw":10.323144},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-09-21T09:00:00Z","v":135,"vw":10.33},{"c":10.3144,"h":10.3144,"l":10.3144,"n":1,"o":10.3144,"t":"2026-09-21T10:15:00Z","v":447,"vw":10.3144},{"c":10.34,"h":10.34,"l":10.34,"n":5,"o":10.34,"t":"2026-09-21T10:30:00Z","v":448,"vw":10.34},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-09-21T11:45:00Z","v":100,"vw":10.43},{"c":10.41,"h":10.49,"l":10.41,"n":6,"o":10.49,"t":"2026-09-21T12:00:00Z","v":902,"vw":10.426667},{"c":10.41,"h":10.41,"l":10.41,"n":3,"o":10.41,"t":"2026-09-21T12:15:00Z","v":510,"vw":10.41},{"c":10.45,"h":10.45,"l":10.449,"n":7,"o":10.449,"t":"2026-09-21T12:30:00Z","v":689,"vw":10.449454},{"c":10.32,"h":10.433,"l":10.32,"n":32,"o":10.433,"t":"2026-09-21T13:15:00Z","v":13918,"vw":10.352641},{"c":10.17,"h":10.48,"l":10.09,"n":1370,"o":10.285,"t":"2026-09-21T13:30:00Z","v":121535,"vw":10.28036},{"c":10.18,"h":10.255,"l":10.06,"n":1149,"o":10.19,"t":"2026-09-21T13:45:00Z","v":147549,"vw":10.161291},{"c":10.2,"h":10.25,"l":10.06,"n":418,"o":10.17,"t":"2026-09-21T14:00:00Z","v":55130,"vw":10.184764},{"c":9.82,"h":10.21,"l":9.82,"n":659,"o":10.21,"t":"2026-09-21T14:15:00Z","v":113819,"vw":10.03425},{"c":10.08,"h":10.09,"l":9.825,"n":602,"o":9.83,"t":"2026-09-21T14:30:00Z","v":150860,"vw":9.955569},{"c":10.08,"h":10.14,"l":10.05,"n":219,"o":10.085,"t":"2026-09-21T14:45:00Z","v":39600,"vw":10.088335},{"c":10.1189,"h":10.12,"l":9.97,"n":149,"o":10.08,"t":"2026-09-21T15:00:00Z","v":18888,"vw":10.041748},{"c":10.21,"h":10.24,"l":10.1,"n":166,"o":10.12,"t":"2026-09-21T15:15:00Z","v":28174,"vw":10.175827},{"c":10.21,"h":10.23,"l":10.16,"n":154,"o":10.22,"t":"2026-09-21T15:30:00Z","v":25697,"vw":10.190941},{"c":10.22,"h":10.23,"l":10.16,"n":132,"o":10.215,"t":"2026-09-21T15:45:00Z","v":17712,"vw":10.195618},{"c":10.2,"h":10.22,"l":10.19,"n":90,"o":10.22,"t":"2026-09-21T16:00:00Z","v":9524,"vw":10.204031},{"c":10.27,"h":10.27,"l":10.18,"n":121,"o":10.2,"t":"2026-09-21T16:15:00Z","v":22837,"vw":10.229333},{"c":10.34,"h":10.34,"l":10.27,"n":88,"o":10.28,"t":"2026-09-21T16:30:00Z","v":26368,"vw":10.294705},{"c":10.34,"h":10.36,"l":10.32,"n":77,"o":10.32,"t":"2026-09-21T16:45:00Z","v":9134,"vw":10.341669},{"c":10.31,"h":10.34,"l":10.3,"n":61,"o":10.33,"t":"2026-09-21T17:00:00Z","v":17192,"vw":10.315642},{"c":10.35,"h":10.365,"l":10.3,"n":46,"o":10.3,"t":"2026-09-21T17:15:00Z","v":6510,"vw":10.329027},{"c":10.38,"h":10.41,"l":10.345,"n":68,"o":10.35,"t":"2026-09-21T17:30:00Z","v":16281,"vw":10.377814},{"c":10.49,"h":10.5,"l":10.39,"n":89,"o":10.39,"t":"2026-09-21T17:45:00Z","v":14467,"vw":10.464227},{"c":10.58,"h":10.58,"l":10.44,"n":156,"o":10.48,"t":"2026-09-21T18:00:00Z","v":20120,"vw":10.495232},{"c":10.59,"h":10.62,"l":10.58,"n":70,"o":10.585,"t":"2026-09-21T18:15:00Z","v":10444,"vw":10.592306},{"c":10.62,"h":10.67,"l":10.6,"n":146,"o":10.6,"t":"2026-09-21T18:30:00Z","v":29561,"vw":10.643738},{"c":10.575,"h":10.63,"l":10.54,"n":64,"o":10.62,"t":"2026-09-21T18:45:00Z","v":13175,"vw":10.585597},{"c":10.635,"h":10.65,"l":10.57,"n":72,"o":10.58,"t":"2026-09-21T19:00:00Z","v":9191,"vw":10.61237},{"c":10.63,"h":10.66,"l":10.58,"n":139,"o":10.64,"t":"2026-09-21T19:15:00Z","v":22335,"vw":10.637275},{"c":10.66,"h":10.7,"l":10.5625,"n":241,"o":10.63,"t":"2026-09-21T19:30:00Z","v":34521,"vw":10.640132},{"c":10.685,"h":10.7,"l":10.61,"n":275,"o":10.665,"t":"2026-09-21T19:45:00Z","v":26357,"vw":10.65572},{"c":10.6432,"h":10.69,"l":10.6432,"n":11,"o":10.69,"t":"2026-09-21T20:00:00Z","v":2537,"vw":10.657431},{"c":10.6299,"h":10.63,"l":10.6299,"n":2,"o":10.63,"t":"2026-09-21T20:30:00Z","v":6300,"vw":10.62995},{"c":10.62,"h":10.6369,"l":10.62,"n":8,"o":10.6231,"t":"2026-09-21T20:45:00Z","v":7250,"vw":10.626229},{"c":10.581,"h":10.6,"l":10.581,"n":8,"o":10.6,"t":"2026-09-21T21:15:00Z","v":1600,"vw":10.598696},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-21T21:45:00Z","v":200,"vw":10.58},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-09-21T22:15:00Z","v":140,"vw":10.59},{"c":10.59,"h":10.59,"l":10.59,"n":51,"o":10.59,"t":"2026-09-21T22:30:00Z","v":9400,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-09-21T22:45:00Z","v":100,"vw":10.58},{"c":10.584,"h":10.59,"l":10.56,"n":9,"o":10.57,"t":"2026-09-21T23:30:00Z","v":1700,"vw":10.579493},{"c":10.64,"h":10.655,"l":10.55,"n":12,"o":10.55,"t":"2026-09-22T08:00:00Z","v":3746,"vw":10.632466},{"c":10.64,"h":10.64,"l":10.64,"n":3,"o":10.64,"t":"2026-09-22T08:15:00Z","v":200,"vw":10.64},{"c":10.65,"h":10.67,"l":10.65,"n":4,"o":10.67,"t":"2026-09-22T08:30:00Z","v":920,"vw":10.66},{"c":10.58,"h":10.58,"l":10.58,"n":2,"o":10.58,"t":"2026-09-22T09:00:00Z","v":305,"vw":10.58},{"c":10.61,"h":10.61,"l":10.6,"n":2,"o":10.6,"t":"2026-09-22T09:30:00Z","v":240,"vw":10.605833},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-09-22T11:00:00Z","v":200,"vw":10.6},{"c":10.655,"h":10.655,"l":10.655,"n":1,"o":10.655,"t":"2026-09-22T12:00:00Z","v":200,"vw":10.655},{"c":10.65,"h":10.65,"l":10.65,"n":2,"o":10.65,"t":"2026-09-22T12:15:00Z","v":1158,"vw":10.65},{"c":10.63,"h":10.63,"l":10.63,"n":7,"o":10.63,"t":"2026-09-22T12:30:00Z","v":1218,"vw":10.63},{"c":10.6699,"h":10.6699,"l":10.6696,"n":2,"o":10.6696,"t":"2026-09-22T13:00:00Z","v":420,"vw":10.669743},{"c":10.63,"h":10.64,"l":10.63,"n":6,"o":10.64,"t":"2026-09-22T13:15:00Z","v":1511,"vw":10.639333},{"c":10.58,"h":10.86,"l":10.46,"n":745,"o":10.66,"t":"2026-09-22T13:30:00Z","v":147934,"vw":10.713258},{"c":10.38,"h":10.6,"l":10.31,"n":662,"o":10.57,"t":"2026-09-22T13:45:00Z","v":103693,"vw":10.507789},{"c":10.54,"h":10.58,"l":10.3199,"n":338,"o":10.37,"t":"2026-09-22T14:00:00Z","v":51539,"vw":10.488565},{"c":10.41,"h":10.54,"l":10.4,"n":241,"o":10.54,"t":"2026-09-22T14:15:00Z","v":30230,"vw":10.449144},{"c":10.4,"h":10.46,"l":10.36,"n":321,"o":10.42,"t":"2026-09-22T14:30:00Z","v":42407,"vw":10.405473},{"c":10.35,"h":10.4,"l":10.2549,"n":238,"o":10.4,"t":"2026-09-22T14:45:00Z","v":46775,"vw":10.332119},{"c":10.41,"h":10.435,"l":10.365,"n":146,"o":10.365,"t":"2026-09-22T15:00:00Z","v":23782,"vw":10.396956},{"c":10.365,"h":10.43,"l":10.26,"n":448,"o":10.41,"t":"2026-09-22T15:15:00Z","v":63603,"vw":10.331126},{"c":10.47,"h":10.47,"l":10.38,"n":93,"o":10.38,"t":"2026-09-22T15:30:00Z","v":19454,"vw":10.437494},{"c":10.535,"h":10.55,"l":10.45,"n":108,"o":10.48,"t":"2026-09-22T15:45:00Z","v":21568,"vw":10.495727},{"c":10.505,"h":10.57,"l":10.5,"n":112,"o":10.53,"t":"2026-09-22T16:00:00Z","v":20120,"vw":10.534458},{"c":10.535,"h":10.535,"l":10.4901,"n":67,"o":10.5024,"t":"2026-09-22T16:15:00Z","v":18739,"vw":10.506087},{"c":10.53,"h":10.54,"l":10.51,"n":22,"o":10.54,"t":"2026-09-22T16:30:00Z","v":3297,"vw":10.525967},{"c":10.44,"h":10.52,"l":10.43,"n":59,"o":10.51,"t":"2026-09-22T16:45:00Z","v":6894,"vw":10.461842},{"c":10.41,"h":10.46,"l":10.4,"n":85,"o":10.45,"t":"2026-09-22T17:00:00Z","v":13942,"vw":10.438936},{"c":10.42,"h":10.425,"l":10.35,"n":45,"o":10.39,"t":"2026-09-22T17:15:00Z","v":5748,"vw":10.397543},{"c":10.43,"h":10.46,"l":10.42,"n":31,"o":10.42,"t":"2026-09-22T17:30:00Z","v":3738,"vw":10.433378},{"c":10.4101,"h":10.4514,"l":10.41,"n":76,"o":10.42,"t":"2026-09-22T17:45:00Z","v":16593,"vw":10.431003},{"c":10.375,"h":10.46,"l":10.37,"n":64,"o":10.41,"t":"2026-09-22T18:00:00Z","v":9698,"vw":10.421299},{"c":10.36,"h":10.375,"l":10.31,"n":107,"o":10.37,"t":"2026-09-22T18:15:00Z","v":30605,"vw":10.342441},{"c":10.43,"h":10.445,"l":10.37,"n":57,"o":10.37,"t":"2026-09-22T18:30:00Z","v":16752,"vw":10.407096},{"c":10.42,"h":10.45,"l":10.4112,"n":34,"o":10.435,"t":"2026-09-22T18:45:00Z","v":8289,"vw":10.426688},{"c":10.445,"h":10.49,"l":10.43,"n":50,"o":10.43,"t":"2026-09-22T19:00:00Z","v":10781,"vw":10.458271},{"c":10.42,"h":10.44,"l":10.405,"n":81,"o":10.44,"t":"2026-09-22T19:15:00Z","v":14906,"vw":10.423075},{"c":10.43,"h":10.46,"l":10.42,"n":121,"o":10.425,"t":"2026-09-22T19:30:00Z","v":15708,"vw":10.439587},{"c":10.28,"h":10.43,"l":10.26,"n":472,"o":10.43,"t":"2026-09-22T19:45:00Z","v":75969,"vw":10.35444},{"c":10.29,"h":10.29,"l":10.27,"n":19,"o":10.28,"t":"2026-09-22T20:00:00Z","v":1309,"vw":10.280883},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-09-22T20:15:00Z","v":200,"vw":10.35},{"c":10.344,"h":10.344,"l":10.34,"n":4,"o":10.34,"t":"2026-09-22T20:30:00Z","v":720,"vw":10.342},{"c":10.31,"h":10.31,"l":10.31,"n":4,"o":10.31,"t":"2026-09-22T22:45:00Z","v":462,"vw":10.31},{"c":10.311,"h":10.35,"l":10.311,"n":4,"o":10.35,"t":"2026-09-22T23:30:00Z","v":682,"vw":10.329956},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-09-22T23:45:00Z","v":350,"vw":10.39},{"c":10.3,"h":10.34,"l":10.3,"n":42,"o":10.34,"t":"2026-09-23T08:00:00Z","v":20334,"vw":10.310168},{"c":10.2639,"h":10.28,"l":10.25,"n":8,"o":10.27,"t":"2026-09-23T08:15:00Z","v":4632,"vw":10.263735},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-09-23T08:45:00Z","v":521,"vw":10.31},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-09-23T09:00:00Z","v":1535,"vw":10.3},{"c":10.3,"h":10.31,"l":10.3,"n":9,"o":10.31,"t":"2026-09-23T09:15:00Z","v":2850,"vw":10.302807},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-09-23T09:30:00Z","v":403,"vw":10.3},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-09-23T10:45:00Z","v":1150,"vw":10.32},{"c":10.42,"h":10.42,"l":10.42,"n":10,"o":10.42,"t":"2026-09-23T11:15:00Z","v":4250,"vw":10.42},{"c":10.43,"h":10.4592,"l":10.42,"n":14,"o":10.42,"t":"2026-09-23T11:30:00Z","v":9169,"vw":10.448148},{"c":10.4,"h":10.43,"l":10.4,"n":9,"o":10.43,"t":"2026-09-23T11:45:00Z","v":3800,"vw":10.414738},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-09-23T12:00:00Z","v":700,"vw":10.42},{"c":10.42,"h":10.4796,"l":10.42,"n":7,"o":10.45,"t":"2026-09-23T12:15:00Z","v":2455,"vw":10.441809},{"c":10.4,"h":10.41,"l":10.4,"n":52,"o":10.41,"t":"2026-09-23T12:30:00Z","v":16638,"vw":10.401634},{"c":10.43,"h":10.43,"l":10.41,"n":13,"o":10.42,"t":"2026-09-23T12:45:00Z","v":6050,"vw":10.421075},{"c":10.43,"h":10.46,"l":10.34,"n":226,"o":10.41,"t":"2026-09-23T13:00:00Z","v":67359,"vw":10.396299},{"c":10.45,"h":10.45,"l":10.38,"n":94,"o":10.43,"t":"2026-09-23T13:15:00Z","v":29564,"vw":10.414803},{"c":10.4,"h":10.58,"l":10.33,"n":3380,"o":10.45,"t":"2026-09-23T13:30:00Z","v":578635,"vw":10.432924},{"c":10.4,"h":10.43,"l":10.34,"n":1484,"o":10.4,"t":"2026-09-23T13:45:00Z","v":320700,"vw":10.388912},{"c":10.46,"h":10.4801,"l":10.32,"n":962,"o":10.405,"t":"2026-09-23T14:00:00Z","v":227696,"vw":10.392798},{"c":10.56,"h":10.61,"l":10.435,"n":847,"o":10.46,"t":"2026-09-23T14:15:00Z","v":194231,"vw":10.541637},{"c":10.51,"h":10.57,"l":10.5,"n":499,"o":10.56,"t":"2026-09-23T14:30:00Z","v":131300,"vw":10.528123},{"c":10.52,"h":10.54,"l":10.5,"n":429,"o":10.5,"t":"2026-09-23T14:45:00Z","v":118854,"vw":10.523964},{"c":10.63,"h":10.63,"l":10.492,"n":351,"o":10.52,"t":"2026-09-23T15:00:00Z","v":130813,"vw":10.557186},{"c":10.59,"h":10.625,"l":10.56,"n":328,"o":10.625,"t":"2026-09-23T15:15:00Z","v":124612,"vw":10.577693},{"c":10.57,"h":10.61,"l":10.57,"n":265,"o":10.6,"t":"2026-09-23T15:30:00Z","v":109785,"vw":10.591015},{"c":10.62,"h":10.635,"l":10.57,"n":187,"o":10.575,"t":"2026-09-23T15:45:00Z","v":60854,"vw":10.610621},{"c":10.58,"h":10.62,"l":10.58,"n":175,"o":10.62,"t":"2026-09-23T16:00:00Z","v":77097,"vw":10.607812},{"c":10.64,"h":10.6545,"l":10.595,"n":206,"o":10.595,"t":"2026-09-23T16:15:00Z","v":78989,"vw":10.631651},{"c":10.67,"h":10.67,"l":10.635,"n":118,"o":10.645,"t":"2026-09-23T16:30:00Z","v":23076,"vw":10.645328},{"c":10.71,"h":10.725,"l":10.66,"n":168,"o":10.675,"t":"2026-09-23T16:45:00Z","v":58257,"vw":10.706423},{"c":10.81,"h":10.84,"l":10.7,"n":314,"o":10.71,"t":"2026-09-23T17:00:00Z","v":70189,"vw":10.773282},{"c":10.84,"h":10.84,"l":10.75,"n":248,"o":10.79,"t":"2026-09-23T17:15:00Z","v":67379,"vw":10.786842},{"c":10.84,"h":10.86,"l":10.81,"n":228,"o":10.84,"t":"2026-09-23T17:30:00Z","v":73620,"vw":10.839367},{"c":10.895,"h":10.91,"l":10.84,"n":175,"o":10.84,"t":"2026-09-23T17:45:00Z","v":47210,"vw":10.865739},{"c":10.97,"h":10.98,"l":10.9,"n":402,"o":10.9,"t":"2026-09-23T18:00:00Z","v":90628,"vw":10.932871},{"c":10.965,"h":11.03,"l":10.965,"n":253,"o":10.98,"t":"2026-09-23T18:15:00Z","v":87871,"vw":11.005693},{"c":11.01,"h":11.035,"l":10.96,"n":119,"o":10.97,"t":"2026-09-23T18:30:00Z","v":25551,"vw":11.006888},{"c":11.01,"h":11.025,"l":10.995,"n":103,"o":11.02,"t":"2026-09-23T18:45:00Z","v":25338,"vw":11.01594},{"c":10.99,"h":11.04,"l":10.9825,"n":121,"o":11.02,"t":"2026-09-23T19:00:00Z","v":36241,"vw":11.009376},{"c":11.09,"h":11.09,"l":11,"n":243,"o":11,"t":"2026-09-23T19:15:00Z","v":80639,"vw":11.055799},{"c":11.08,"h":11.12,"l":11.07,"n":150,"o":11.08,"t":"2026-09-23T19:30:00Z","v":22217,"vw":11.095278},{"c":11.105,"h":11.16,"l":11.06,"n":533,"o":11.09,"t":"2026-09-23T19:45:00Z","v":81256,"vw":11.105777},{"c":11.14,"h":11.14,"l":10.9857,"n":15,"o":11.105,"t":"2026-09-23T20:00:00Z","v":2605,"vw":11.087545},{"c":11.05,"h":11.06,"l":11.03,"n":4,"o":11.03,"t":"2026-09-23T20:15:00Z","v":890,"vw":11.055505},{"c":11.03,"h":11.04,"l":11.03,"n":4,"o":11.04,"t":"2026-09-23T20:45:00Z","v":439,"vw":11.032759},{"c":11.01,"h":11.01,"l":11.01,"n":3,"o":11.01,"t":"2026-09-23T21:45:00Z","v":503,"vw":11.01},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-23T22:00:00Z","v":100,"vw":10.99},{"c":11.02,"h":11.02,"l":11.01,"n":3,"o":11.01,"t":"2026-09-23T23:00:00Z","v":2740,"vw":11.019124},{"c":11.01,"h":11.02,"l":11.01,"n":2,"o":11.02,"t":"2026-09-23T23:15:00Z","v":2030,"vw":11.018941},{"c":11.01,"h":11.07,"l":11.01,"n":2,"o":11.07,"t":"2026-09-23T23:45:00Z","v":600,"vw":11.06},{"c":11.15,"h":11.16,"l":11.06,"n":26,"o":11.07,"t":"2026-09-24T08:00:00Z","v":9612,"vw":11.106804},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-09-24T08:15:00Z","v":900,"vw":11.18},{"c":11.2,"h":11.21,"l":11.2,"n":7,"o":11.21,"t":"2026-09-24T08:30:00Z","v":2157,"vw":11.206523},{"c":11.2,"h":11.2,"l":11.2,"n":3,"o":11.2,"t":"2026-09-24T09:00:00Z","v":600,"vw":11.2},{"c":11.23,"h":11.23,"l":11.21,"n":10,"o":11.21,"t":"2026-09-24T09:15:00Z","v":7500,"vw":11.2264},{"c":11.25,"h":11.25,"l":11.25,"n":6,"o":11.25,"t":"2026-09-24T09:30:00Z","v":2072,"vw":11.25},{"c":11.25,"h":11.26,"l":11.24,"n":5,"o":11.26,"t":"2026-09-24T09:45:00Z","v":2370,"vw":11.2475},{"c":11.18,"h":11.21,"l":11.18,"n":8,"o":11.21,"t":"2026-09-24T10:15:00Z","v":2540,"vw":11.194435},{"c":11.1,"h":11.11,"l":11.1,"n":3,"o":11.11,"t":"2026-09-24T10:30:00Z","v":2100,"vw":11.103333},{"c":11.15,"h":11.15,"l":11.15,"n":3,"o":11.15,"t":"2026-09-24T10:45:00Z","v":1340,"vw":11.15},{"c":11.1604,"h":11.18,"l":11.16,"n":9,"o":11.16,"t":"2026-09-24T11:00:00Z","v":7900,"vw":11.174689},{"c":11.14,"h":11.15,"l":11.14,"n":5,"o":11.14,"t":"2026-09-24T11:15:00Z","v":3263,"vw":11.148456},{"c":11.15,"h":11.15,"l":11.11,"n":22,"o":11.11,"t":"2026-09-24T11:30:00Z","v":12457,"vw":11.149658},{"c":11.1,"h":11.1,"l":11.1,"n":3,"o":11.1,"t":"2026-09-24T11:45:00Z","v":1700,"vw":11.1},{"c":11.1,"h":11.16,"l":11.1,"n":14,"o":11.13,"t":"2026-09-24T12:00:00Z","v":6710,"vw":11.141702},{"c":11.05,"h":11.099,"l":11.05,"n":4,"o":11.099,"t":"2026-09-24T12:15:00Z","v":1077,"vw":11.067093},{"c":11.03,"h":11.09,"l":11.03,"n":25,"o":11.08,"t":"2026-09-24T12:30:00Z","v":10509,"vw":11.058248},{"c":10.97,"h":11.05,"l":10.97,"n":31,"o":10.9908,"t":"2026-09-24T12:45:00Z","v":14205,"vw":10.997473},{"c":10.94,"h":10.94,"l":10.94,"n":11,"o":10.94,"t":"2026-09-24T13:00:00Z","v":23800,"vw":10.94},{"c":11.09,"h":11.13,"l":11.01,"n":100,"o":11.06,"t":"2026-09-24T13:15:00Z","v":72846,"vw":11.062871},{"c":11.215,"h":11.33,"l":10.97,"n":1269,"o":11.07,"t":"2026-09-24T13:30:00Z","v":226834,"vw":11.128565},{"c":11.28,"h":11.43,"l":11.21,"n":1240,"o":11.22,"t":"2026-09-24T13:45:00Z","v":249534,"vw":11.337977},{"c":11.19,"h":11.29,"l":11.19,"n":854,"o":11.27,"t":"2026-09-24T14:00:00Z","v":180912,"vw":11.232384},{"c":11.16,"h":11.22,"l":11.1116,"n":790,"o":11.19,"t":"2026-09-24T14:15:00Z","v":133583,"vw":11.177579},{"c":11.18,"h":11.19,"l":11.12,"n":810,"o":11.15,"t":"2026-09-24T14:30:00Z","v":122985,"vw":11.155046},{"c":11.31,"h":11.32,"l":11.15,"n":1387,"o":11.18,"t":"2026-09-24T14:45:00Z","v":193215,"vw":11.226543},{"c":11.21,"h":11.32,"l":11.19,"n":730,"o":11.31,"t":"2026-09-24T15:00:00Z","v":109302,"vw":11.25505},{"c":11.23,"h":11.26,"l":11.18,"n":616,"o":11.2,"t":"2026-09-24T15:15:00Z","v":87442,"vw":11.223922},{"c":11.17,"h":11.23,"l":11.15,"n":727,"o":11.23,"t":"2026-09-24T15:30:00Z","v":106359,"vw":11.190388},{"c":11.02,"h":11.17,"l":10.98,"n":991,"o":11.16,"t":"2026-09-24T15:45:00Z","v":139350,"vw":11.065875},{"c":11.12,"h":11.14,"l":11.02,"n":1334,"o":11.03,"t":"2026-09-24T16:00:00Z","v":198915,"vw":11.070548},{"c":11.07,"h":11.12,"l":11.03,"n":1420,"o":11.11,"t":"2026-09-24T16:15:00Z","v":189507,"vw":11.073121},{"c":11.1,"h":11.11,"l":10.99,"n":872,"o":11.07,"t":"2026-09-24T16:30:00Z","v":120286,"vw":11.054263},{"c":11.11,"h":11.12,"l":11.04,"n":946,"o":11.1,"t":"2026-09-24T16:45:00Z","v":133492,"vw":11.095101},{"c":11.06,"h":11.15,"l":11.06,"n":440,"o":11.11,"t":"2026-09-24T17:00:00Z","v":62217,"vw":11.097627},{"c":11.12,"h":11.14,"l":11.06,"n":499,"o":11.06,"t":"2026-09-24T17:15:00Z","v":68108,"vw":11.104257},{"c":11.14,"h":11.15,"l":11.0899,"n":628,"o":11.12,"t":"2026-09-24T17:30:00Z","v":77729,"vw":11.117376},{"c":11.13,"h":11.15,"l":11.11,"n":460,"o":11.145,"t":"2026-09-24T17:45:00Z","v":70562,"vw":11.130395},{"c":11.14,"h":11.205,"l":11.13,"n":1143,"o":11.13,"t":"2026-09-24T18:00:00Z","v":179653,"vw":11.165399},{"c":11.12,"h":11.16,"l":11.1,"n":387,"o":11.16,"t":"2026-09-24T18:15:00Z","v":64276,"vw":11.116519},{"c":11.15,"h":11.17,"l":11.12,"n":708,"o":11.13,"t":"2026-09-24T18:30:00Z","v":100896,"vw":11.142587},{"c":11.16,"h":11.205,"l":11.14,"n":593,"o":11.17,"t":"2026-09-24T18:45:00Z","v":90348,"vw":11.173944},{"c":11.185,"h":11.2,"l":11.16,"n":396,"o":11.17,"t":"2026-09-24T19:00:00Z","v":61011,"vw":11.18265},{"c":11.2861,"h":11.305,"l":11.175,"n":432,"o":11.18,"t":"2026-09-24T19:15:00Z","v":65253,"vw":11.245559},{"c":11.17,"h":11.2861,"l":11.16,"n":766,"o":11.28,"t":"2026-09-24T19:30:00Z","v":134044,"vw":11.22691},{"c":11.1,"h":11.23,"l":11.08,"n":770,"o":11.1799,"t":"2026-09-24T19:45:00Z","v":131440,"vw":11.173778},{"c":11.0754,"h":11.1,"l":11.0754,"n":10,"o":11.09,"t":"2026-09-24T20:00:00Z","v":1055,"vw":11.089548},{"c":10.97,"h":10.97,"l":10.97,"n":1,"o":10.97,"t":"2026-09-24T21:00:00Z","v":200,"vw":10.97},{"c":11.18,"h":11.18,"l":11.18,"n":1,"o":11.18,"t":"2026-09-24T21:15:00Z","v":100,"vw":11.18},{"c":11.12,"h":11.14,"l":11.12,"n":11,"o":11.14,"t":"2026-09-24T22:15:00Z","v":382,"vw":11.13},{"c":10.97,"h":11.04,"l":10.97,"n":16,"o":11.03,"t":"2026-09-25T08:00:00Z","v":1937,"vw":11.000765},{"c":10.96,"h":10.98,"l":10.96,"n":4,"o":10.98,"t":"2026-09-25T08:15:00Z","v":1176,"vw":10.969574},{"c":10.9,"h":10.9,"l":10.9,"n":2,"o":10.9,"t":"2026-09-25T09:00:00Z","v":625,"vw":10.9},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-09-25T09:15:00Z","v":100,"vw":10.9},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-09-25T10:30:00Z","v":100,"vw":10.94},{"c":10.9126,"h":10.9126,"l":10.9126,"n":1,"o":10.9126,"t":"2026-09-25T11:00:00Z","v":200,"vw":10.9126},{"c":10.99,"h":10.99,"l":10.99,"n":1,"o":10.99,"t":"2026-09-25T12:45:00Z","v":300,"vw":10.99},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-09-25T13:00:00Z","v":150,"vw":10.95},{"c":11.05,"h":11.05,"l":10.92,"n":11,"o":10.92,"t":"2026-09-25T13:15:00Z","v":2751,"vw":11.014129},{"c":11.14,"h":11.26,"l":11.01,"n":658,"o":11.06,"t":"2026-09-25T13:30:00Z","v":79230,"vw":11.116306},{"c":11.15,"h":11.19,"l":11.08,"n":609,"o":11.13,"t":"2026-09-25T13:45:00Z","v":56114,"vw":11.137767},{"c":11.31,"h":11.3297,"l":11.15,"n":925,"o":11.15,"t":"2026-09-25T14:00:00Z","v":106040,"vw":11.227144},{"c":11.35,"h":11.38,"l":11.27,"n":1046,"o":11.32,"t":"2026-09-25T14:15:00Z","v":141092,"vw":11.316858},{"c":11.2872,"h":11.38,"l":11.26,"n":833,"o":11.36,"t":"2026-09-25T14:30:00Z","v":94154,"vw":11.315064},{"c":11.32,"h":11.35,"l":11.29,"n":715,"o":11.29,"t":"2026-09-25T14:45:00Z","v":94137,"vw":11.313689},{"c":11.39,"h":11.41,"l":11.32,"n":961,"o":11.32,"t":"2026-09-25T15:00:00Z","v":102666,"vw":11.367394},{"c":11.24,"h":11.4,"l":11.24,"n":760,"o":11.39,"t":"2026-09-25T15:15:00Z","v":84908,"vw":11.315577},{"c":11.28,"h":11.28,"l":11.19,"n":910,"o":11.23,"t":"2026-09-25T15:30:00Z","v":106512,"vw":11.235863},{"c":11.13,"h":11.3,"l":11.11,"n":817,"o":11.27,"t":"2026-09-25T15:45:00Z","v":101123,"vw":11.241272},{"c":10.93,"h":11.14,"l":10.87,"n":1423,"o":11.13,"t":"2026-09-25T16:00:00Z","v":227859,"vw":10.973219},{"c":10.97,"h":11.05,"l":10.88,"n":919,"o":10.94,"t":"2026-09-25T16:15:00Z","v":135001,"vw":10.956753},{"c":11.05,"h":11.06,"l":10.96,"n":961,"o":10.965,"t":"2026-09-25T16:30:00Z","v":120202,"vw":11.008074},{"c":11.05,"h":11.08,"l":10.995,"n":670,"o":11.05,"t":"2026-09-25T16:45:00Z","v":110120,"vw":11.038263},{"c":11.04,"h":11.07,"l":11.03,"n":406,"o":11.06,"t":"2026-09-25T17:00:00Z","v":53092,"vw":11.047055},{"c":11.03,"h":11.06,"l":11.02,"n":530,"o":11.04,"t":"2026-09-25T17:15:00Z","v":69432,"vw":11.037532},{"c":11.05,"h":11.06,"l":11.01,"n":376,"o":11.03,"t":"2026-09-25T17:30:00Z","v":54979,"vw":11.034208},{"c":11.05,"h":11.075,"l":11.04,"n":358,"o":11.05,"t":"2026-09-25T17:45:00Z","v":53809,"vw":11.057137},{"c":11.09,"h":11.09,"l":11.045,"n":343,"o":11.05,"t":"2026-09-25T18:00:00Z","v":49286,"vw":11.065001},{"c":11.12,"h":11.13,"l":11.085,"n":358,"o":11.09,"t":"2026-09-25T18:15:00Z","v":53805,"vw":11.108803},{"c":11.1,"h":11.14,"l":11.095,"n":300,"o":11.11,"t":"2026-09-25T18:30:00Z","v":48858,"vw":11.115147},{"c":11.095,"h":11.12,"l":11.095,"n":175,"o":11.1,"t":"2026-09-25T18:45:00Z","v":34098,"vw":11.105909},{"c":11.1,"h":11.12,"l":11.075,"n":351,"o":11.1,"t":"2026-09-25T19:00:00Z","v":48999,"vw":11.09453},{"c":11.05,"h":11.1,"l":11.04,"n":147,"o":11.09,"t":"2026-09-25T19:15:00Z","v":19656,"vw":11.074127},{"c":10.97,"h":11.05,"l":10.935,"n":692,"o":11.04,"t":"2026-09-25T19:30:00Z","v":99455,"vw":10.993544},{"c":11.05,"h":11.08,"l":10.965,"n":463,"o":10.97,"t":"2026-09-25T19:45:00Z","v":60852,"vw":11.012317},{"c":11.07,"h":11.07,"l":11.07,"n":3,"o":11.07,"t":"2026-09-25T20:00:00Z","v":181,"vw":11.07},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-09-25T21:30:00Z","v":372,"vw":11.05},{"c":11.02,"h":11.02,"l":11.02,"n":1,"o":11.02,"t":"2026-09-25T22:15:00Z","v":385,"vw":11.02},{"c":10.9,"h":10.91,"l":10.9,"n":4,"o":10.91,"t":"2026-09-28T09:30:00Z","v":943,"vw":10.901111},{"c":10.8575,"h":10.8575,"l":10.8575,"n":1,"o":10.8575,"t":"2026-09-28T11:45:00Z","v":500,"vw":10.8575},{"c":10.85,"h":10.85,"l":10.85,"n":2,"o":10.85,"t":"2026-09-28T12:00:00Z","v":120,"vw":10.85},{"c":10.88,"h":10.88,"l":10.88,"n":2,"o":10.88,"t":"2026-09-28T12:15:00Z","v":200,"vw":10.88},{"c":10.9106,"h":10.95,"l":10.9106,"n":5,"o":10.95,"t":"2026-09-28T12:30:00Z","v":606,"vw":10.9303},{"c":11,"h":11,"l":10.77,"n":32,"o":10.966,"t":"2026-09-28T12:45:00Z","v":9162,"vw":10.941596},{"c":11.13,"h":11.5362,"l":10.91,"n":234,"o":10.91,"t":"2026-09-28T13:00:00Z","v":69375,"vw":11.221911},{"c":11,"h":11.119,"l":10.8135,"n":40,"o":11.119,"t":"2026-09-28T13:15:00Z","v":9962,"vw":10.915172},{"c":10.84,"h":11.11,"l":10.73,"n":434,"o":11.03,"t":"2026-09-28T13:30:00Z","v":53908,"vw":10.825803},{"c":10.89,"h":10.95,"l":10.72,"n":397,"o":10.84,"t":"2026-09-28T13:45:00Z","v":48373,"vw":10.80875},{"c":11.32,"h":11.45,"l":10.87,"n":329,"o":10.89,"t":"2026-09-28T14:00:00Z","v":49154,"vw":11.281457},{"c":11.24,"h":11.295,"l":11.14,"n":195,"o":11.295,"t":"2026-09-28T14:15:00Z","v":30234,"vw":11.213456},{"c":11.26,"h":11.29,"l":11.16,"n":421,"o":11.21,"t":"2026-09-28T14:30:00Z","v":36131,"vw":11.21794},{"c":11.22,"h":11.31,"l":11.2,"n":742,"o":11.27,"t":"2026-09-28T14:45:00Z","v":52728,"vw":11.253936},{"c":11.11,"h":11.25,"l":11.09,"n":263,"o":11.22,"t":"2026-09-28T15:00:00Z","v":23307,"vw":11.176861},{"c":11.13,"h":11.16,"l":11.12,"n":64,"o":11.16,"t":"2026-09-28T15:15:00Z","v":7447,"vw":11.137946},{"c":11.24,"h":11.25,"l":11.12,"n":246,"o":11.13,"t":"2026-09-28T15:30:00Z","v":41447,"vw":11.204605},{"c":11.23,"h":11.28,"l":11.03,"n":329,"o":11.231,"t":"2026-09-28T15:45:00Z","v":31426,"vw":11.153941},{"c":11.3,"h":11.32,"l":11.21,"n":253,"o":11.21,"t":"2026-09-28T16:00:00Z","v":23200,"vw":11.260576},{"c":11.16,"h":11.33,"l":11.12,"n":244,"o":11.29,"t":"2026-09-28T16:15:00Z","v":23060,"vw":11.227185},{"c":11.255,"h":11.255,"l":11.17,"n":198,"o":11.19,"t":"2026-09-28T16:30:00Z","v":18725,"vw":11.20686},{"c":11.28,"h":11.29,"l":11.23,"n":345,"o":11.25,"t":"2026-09-28T16:45:00Z","v":27778,"vw":11.27093},{"c":11.27,"h":11.31,"l":11.23,"n":310,"o":11.28,"t":"2026-09-28T17:00:00Z","v":37592,"vw":11.263826},{"c":11.3301,"h":11.36,"l":11.26,"n":357,"o":11.26,"t":"2026-09-28T17:15:00Z","v":43026,"vw":11.315459},{"c":11.29,"h":11.34,"l":11.27,"n":302,"o":11.33,"t":"2026-09-28T17:30:00Z","v":25357,"vw":11.304686},{"c":11.22,"h":11.28,"l":11.22,"n":324,"o":11.28,"t":"2026-09-28T17:45:00Z","v":24943,"vw":11.24707},{"c":11.14,"h":11.25,"l":11.1207,"n":269,"o":11.23,"t":"2026-09-28T18:00:00Z","v":33742,"vw":11.179876},{"c":11.18,"h":11.18,"l":11.11,"n":286,"o":11.14,"t":"2026-09-28T18:15:00Z","v":26044,"vw":11.136499},{"c":11.24,"h":11.27,"l":11.16,"n":274,"o":11.17,"t":"2026-09-28T18:30:00Z","v":24781,"vw":11.20706},{"c":11.19,"h":11.24,"l":11.1801,"n":306,"o":11.24,"t":"2026-09-28T18:45:00Z","v":29749,"vw":11.205544},{"c":11.4,"h":11.41,"l":11.21,"n":383,"o":11.21,"t":"2026-09-28T19:00:00Z","v":45219,"vw":11.321359},{"c":11.38,"h":11.415,"l":11.37,"n":611,"o":11.39,"t":"2026-09-28T19:15:00Z","v":64266,"vw":11.38982},{"c":11.35,"h":11.395,"l":11.33,"n":532,"o":11.38,"t":"2026-09-28T19:30:00Z","v":52085,"vw":11.366754},{"c":11.51,"h":11.51,"l":11.35,"n":296,"o":11.36,"t":"2026-09-28T19:45:00Z","v":23840,"vw":11.438111},{"c":11.5,"h":11.5,"l":11.4,"n":5,"o":11.4,"t":"2026-09-28T20:00:00Z","v":378,"vw":11.468306},{"c":11.43,"h":11.43,"l":11.43,"n":1,"o":11.43,"t":"2026-09-28T20:15:00Z","v":500,"vw":11.43},{"c":11.46,"h":11.46,"l":11.46,"n":3,"o":11.46,"t":"2026-09-28T20:30:00Z","v":383,"vw":11.46},{"c":11.4759,"h":11.5,"l":11.4759,"n":2,"o":11.5,"t":"2026-09-28T20:45:00Z","v":6000,"vw":11.495983},{"c":11.4004,"h":11.4004,"l":11.4004,"n":1,"o":11.4004,"t":"2026-09-28T21:00:00Z","v":500,"vw":11.4004},{"c":11.3893,"h":11.4,"l":11.3893,"n":3,"o":11.3975,"t":"2026-09-28T23:00:00Z","v":1600,"vw":11.395094},{"c":11.42,"h":11.42,"l":11.42,"n":2,"o":11.42,"t":"2026-09-28T23:45:00Z","v":110,"vw":11.42},{"c":11.26,"h":11.28,"l":11.26,"n":5,"o":11.28,"t":"2026-09-29T11:45:00Z","v":578,"vw":11.269811},{"c":11.246,"h":11.246,"l":11.246,"n":1,"o":11.246,"t":"2026-09-29T12:00:00Z","v":3000,"vw":11.246},{"c":11.39,"h":11.39,"l":11.22,"n":7,"o":11.22,"t":"2026-09-29T13:15:00Z","v":373,"vw":11.336875},{"c":11.49,"h":11.49,"l":11.2,"n":150,"o":11.33,"t":"2026-09-29T13:30:00Z","v":30157,"vw":11.361048},{"c":11.46,"h":11.5125,"l":11.38,"n":180,"o":11.5,"t":"2026-09-29T13:45:00Z","v":22029,"vw":11.432531},{"c":11.48,"h":11.52,"l":11.46,"n":92,"o":11.5007,"t":"2026-09-29T14:00:00Z","v":9004,"vw":11.489317},{"c":11.31,"h":11.51,"l":11.3,"n":161,"o":11.5,"t":"2026-09-29T14:15:00Z","v":20194,"vw":11.429956},{"c":11.23,"h":11.34,"l":11.23,"n":277,"o":11.3,"t":"2026-09-29T14:30:00Z","v":29296,"vw":11.288362},{"c":11.18,"h":11.19,"l":10.81,"n":282,"o":11.19,"t":"2026-09-29T14:45:00Z","v":43519,"vw":10.970869},{"c":11.2,"h":11.275,"l":11.16,"n":116,"o":11.16,"t":"2026-09-29T15:00:00Z","v":10092,"vw":11.217054},{"c":11.07,"h":11.18,"l":10.815,"n":472,"o":11.18,"t":"2026-09-29T15:15:00Z","v":40417,"vw":11.01477},{"c":11.1201,"h":11.1883,"l":10.91,"n":162,"o":11.07,"t":"2026-09-29T15:30:00Z","v":17659,"vw":11.053707},{"c":10.99,"h":11.14,"l":10.99,"n":95,"o":11.14,"t":"2026-09-29T15:45:00Z","v":7227,"vw":11.092113},{"c":11.09,"h":11.1,"l":10.99,"n":145,"o":11.01,"t":"2026-09-29T16:00:00Z","v":19358,"vw":11.059527},{"c":11.0001,"h":11.1771,"l":11.0001,"n":104,"o":11.11,"t":"2026-09-29T16:15:00Z","v":18975,"vw":11.130985},{"c":11.02,"h":11.02,"l":10.92,"n":195,"o":10.9699,"t":"2026-09-29T16:30:00Z","v":27249,"vw":10.949069},{"c":11.03,"h":11.06,"l":10.97,"n":204,"o":11,"t":"2026-09-29T16:45:00Z","v":29626,"vw":11.011854},{"c":10.94,"h":11.0192,"l":10.94,"n":114,"o":10.99,"t":"2026-09-29T17:00:00Z","v":10914,"vw":10.968392},{"c":10.95,"h":11,"l":10.9,"n":159,"o":10.935,"t":"2026-09-29T17:15:00Z","v":22386,"vw":10.948696},{"c":11.075,"h":11.08,"l":10.9518,"n":141,"o":10.96,"t":"2026-09-29T17:30:00Z","v":16457,"vw":11.039978},{"c":11.175,"h":11.175,"l":11.02,"n":66,"o":11.03,"t":"2026-09-29T17:45:00Z","v":11626,"vw":11.104581},{"c":11.13,"h":11.16,"l":11.1,"n":57,"o":11.16,"t":"2026-09-29T18:00:00Z","v":8354,"vw":11.127685},{"c":11.16,"h":11.1899,"l":11.1501,"n":58,"o":11.1501,"t":"2026-09-29T18:15:00Z","v":9645,"vw":11.161327},{"c":11.115,"h":11.24,"l":11.11,"n":105,"o":11.19,"t":"2026-09-29T18:30:00Z","v":25555,"vw":11.156119},{"c":11.095,"h":11.1194,"l":11.06,"n":120,"o":11.1194,"t":"2026-09-29T18:45:00Z","v":14729,"vw":11.085567},{"c":11.04,"h":11.115,"l":11.0116,"n":133,"o":11.11,"t":"2026-09-29T19:00:00Z","v":14161,"vw":11.040104},{"c":11.03,"h":11.04,"l":10.96,"n":189,"o":11.03,"t":"2026-09-29T19:15:00Z","v":16633,"vw":11.000611},{"c":10.97,"h":11.06,"l":10.96,"n":201,"o":11.06,"t":"2026-09-29T19:30:00Z","v":17035,"vw":11.006663},{"c":10.96,"h":11.01,"l":10.82,"n":198,"o":10.965,"t":"2026-09-29T19:45:00Z","v":22095,"vw":10.901964},{"c":10.94,"h":10.94,"l":10.92,"n":4,"o":10.92,"t":"2026-09-29T20:00:00Z","v":535,"vw":10.935009},{"c":10.94,"h":10.94,"l":10.94,"n":4,"o":10.94,"t":"2026-09-29T20:15:00Z","v":702,"vw":10.94},{"c":10.9582,"h":10.9582,"l":10.93,"n":2,"o":10.93,"t":"2026-09-29T20:30:00Z","v":200,"vw":10.9441},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-09-29T22:00:00Z","v":111,"vw":10.88},{"c":10.8797,"h":10.8797,"l":10.8797,"n":1,"o":10.8797,"t":"2026-09-29T23:30:00Z","v":770,"vw":10.8797},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-09-30T08:00:00Z","v":150,"vw":10.89},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-09-30T12:15:00Z","v":200,"vw":11},{"c":10.87,"h":10.9,"l":10.85,"n":22,"o":10.9,"t":"2026-09-30T12:30:00Z","v":3668,"vw":10.873086},{"c":10.99,"h":10.99,"l":10.85,"n":12,"o":10.85,"t":"2026-09-30T13:15:00Z","v":2386,"vw":10.931077},{"c":10.87,"h":11.15,"l":10.84,"n":1480,"o":11.09,"t":"2026-09-30T13:30:00Z","v":142821,"vw":10.935622},{"c":10.735,"h":10.925,"l":10.695,"n":2023,"o":10.87,"t":"2026-09-30T13:45:00Z","v":258154,"vw":10.804206},{"c":10.58,"h":10.81,"l":10.57,"n":1087,"o":10.72,"t":"2026-09-30T14:00:00Z","v":103875,"vw":10.716924},{"c":10.52,"h":10.65,"l":10.5,"n":979,"o":10.585,"t":"2026-09-30T14:15:00Z","v":113087,"vw":10.554412},{"c":10.72,"h":10.72,"l":10.51,"n":953,"o":10.53,"t":"2026-09-30T14:30:00Z","v":117424,"vw":10.622115},{"c":10.84,"h":10.865,"l":10.715,"n":713,"o":10.73,"t":"2026-09-30T14:45:00Z","v":73910,"vw":10.815607},{"c":10.84,"h":10.89,"l":10.78,"n":911,"o":10.84,"t":"2026-09-30T15:00:00Z","v":91974,"vw":10.830786},{"c":10.83,"h":10.87,"l":10.8,"n":497,"o":10.83,"t":"2026-09-30T15:15:00Z","v":53791,"vw":10.827493},{"c":10.73,"h":10.81,"l":10.69,"n":419,"o":10.81,"t":"2026-09-30T15:30:00Z","v":41393,"vw":10.727811},{"c":10.77,"h":10.7901,"l":10.72,"n":376,"o":10.73,"t":"2026-09-30T15:45:00Z","v":39403,"vw":10.758646},{"c":10.5871,"h":10.775,"l":10.58,"n":524,"o":10.77,"t":"2026-09-30T16:00:00Z","v":71042,"vw":10.678936},{"c":10.6,"h":10.62,"l":10.57,"n":313,"o":10.5893,"t":"2026-09-30T16:15:00Z","v":31983,"vw":10.596739},{"c":10.64,"h":10.69,"l":10.61,"n":244,"o":10.61,"t":"2026-09-30T16:30:00Z","v":33039,"vw":10.646357},{"c":10.63,"h":10.68,"l":10.605,"n":411,"o":10.635,"t":"2026-09-30T16:45:00Z","v":45285,"vw":10.646315},{"c":10.62,"h":10.625,"l":10.575,"n":339,"o":10.615,"t":"2026-09-30T17:00:00Z","v":42873,"vw":10.605582},{"c":10.63,"h":10.67,"l":10.61,"n":380,"o":10.64,"t":"2026-09-30T17:15:00Z","v":38556,"vw":10.636559},{"c":10.565,"h":10.64,"l":10.545,"n":139,"o":10.64,"t":"2026-09-30T17:30:00Z","v":16164,"vw":10.592852},{"c":10.45,"h":10.575,"l":10.45,"n":407,"o":10.57,"t":"2026-09-30T17:45:00Z","v":57892,"vw":10.514517},{"c":10.57,"h":10.6,"l":10.45,"n":597,"o":10.45,"t":"2026-09-30T18:00:00Z","v":77185,"vw":10.536288},{"c":10.61,"h":10.635,"l":10.56,"n":382,"o":10.57,"t":"2026-09-30T18:15:00Z","v":46028,"vw":10.600417},{"c":10.63,"h":10.68,"l":10.605,"n":230,"o":10.61,"t":"2026-09-30T18:30:00Z","v":34213,"vw":10.650237},{"c":10.66,"h":10.6695,"l":10.61,"n":256,"o":10.63,"t":"2026-09-30T18:45:00Z","v":29153,"vw":10.639599},{"c":10.61,"h":10.66,"l":10.57,"n":544,"o":10.66,"t":"2026-09-30T19:00:00Z","v":57683,"vw":10.61537},{"c":10.585,"h":10.62,"l":10.55,"n":511,"o":10.61,"t":"2026-09-30T19:15:00Z","v":61028,"vw":10.588583},{"c":10.52,"h":10.62,"l":10.5,"n":591,"o":10.585,"t":"2026-09-30T19:30:00Z","v":67602,"vw":10.559999},{"c":10.7,"h":10.715,"l":10.5,"n":415,"o":10.52,"t":"2026-09-30T19:45:00Z","v":57388,"vw":10.569915},{"c":10.7,"h":10.8131,"l":10.7,"n":16,"o":10.8131,"t":"2026-09-30T20:00:00Z","v":10584,"vw":10.721705},{"c":10.75,"h":10.75,"l":10.72,"n":21,"o":10.72,"t":"2026-09-30T20:15:00Z","v":1767,"vw":10.73},{"c":10.73,"h":10.73,"l":10.71,"n":12,"o":10.71,"t":"2026-09-30T20:45:00Z","v":1771,"vw":10.720866},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-09-30T22:30:00Z","v":150,"vw":10.7},{"c":10.6103,"h":10.6103,"l":10.6103,"n":1,"o":10.6103,"t":"2026-09-30T22:45:00Z","v":200,"vw":10.6103},{"c":10.7,"h":10.7,"l":10.69,"n":2,"o":10.69,"t":"2026-10-01T11:00:00Z","v":1000,"vw":10.69814},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-01T11:45:00Z","v":700,"vw":10.61},{"c":10.58,"h":10.64,"l":10.47,"n":349,"o":10.5594,"t":"2026-10-01T13:30:00Z","v":55177,"vw":10.535641},{"c":10.53,"h":10.6201,"l":10.51,"n":283,"o":10.5494,"t":"2026-10-01T13:45:00Z","v":37174,"vw":10.558249},{"c":10.5,"h":10.6,"l":10.47,"n":482,"o":10.54,"t":"2026-10-01T14:00:00Z","v":56692,"vw":10.534719},{"c":10.46,"h":10.535,"l":10.46,"n":501,"o":10.51,"t":"2026-10-01T14:15:00Z","v":55618,"vw":10.494436},{"c":10.3,"h":10.5,"l":10.28,"n":942,"o":10.5,"t":"2026-10-01T14:30:00Z","v":113003,"vw":10.372429},{"c":10.32,"h":10.42,"l":10.3,"n":625,"o":10.3,"t":"2026-10-01T14:45:00Z","v":68176,"vw":10.360597},{"c":10.43,"h":10.51,"l":10.31,"n":584,"o":10.32,"t":"2026-10-01T15:00:00Z","v":74068,"vw":10.409809},{"c":10.6,"h":10.6,"l":10.41,"n":859,"o":10.43,"t":"2026-10-01T15:15:00Z","v":99428,"vw":10.495871},{"c":10.681,"h":10.75,"l":10.59,"n":1053,"o":10.6,"t":"2026-10-01T15:30:00Z","v":132944,"vw":10.69426},{"c":10.72,"h":10.745,"l":10.66,"n":998,"o":10.68,"t":"2026-10-01T15:45:00Z","v":117613,"vw":10.712386},{"c":10.66,"h":10.73,"l":10.5825,"n":754,"o":10.72,"t":"2026-10-01T16:00:00Z","v":85072,"vw":10.655379},{"c":10.67,"h":10.68,"l":10.63,"n":697,"o":10.65,"t":"2026-10-01T16:15:00Z","v":75829,"vw":10.664516},{"c":10.76,"h":10.825,"l":10.66,"n":643,"o":10.68,"t":"2026-10-01T16:30:00Z","v":76663,"vw":10.731259},{"c":10.84,"h":10.87,"l":10.73,"n":693,"o":10.76,"t":"2026-10-01T16:45:00Z","v":83331,"vw":10.803277},{"c":10.81,"h":10.85,"l":10.785,"n":938,"o":10.85,"t":"2026-10-01T17:00:00Z","v":108091,"vw":10.819394},{"c":10.73,"h":10.825,"l":10.7,"n":541,"o":10.81,"t":"2026-10-01T17:15:00Z","v":65781,"vw":10.779091},{"c":10.73,"h":10.75,"l":10.67,"n":432,"o":10.72,"t":"2026-10-01T17:30:00Z","v":45982,"vw":10.707149},{"c":10.77,"h":10.77,"l":10.69,"n":344,"o":10.71,"t":"2026-10-01T17:45:00Z","v":39663,"vw":10.714694},{"c":10.81,"h":10.84,"l":10.77,"n":195,"o":10.77,"t":"2026-10-01T18:00:00Z","v":27549,"vw":10.811197},{"c":10.81,"h":10.838,"l":10.79,"n":339,"o":10.8,"t":"2026-10-01T18:15:00Z","v":36737,"vw":10.814781},{"c":10.89,"h":10.9,"l":10.77,"n":268,"o":10.8,"t":"2026-10-01T18:30:00Z","v":34302,"vw":10.81027},{"c":10.88,"h":10.89,"l":10.86,"n":111,"o":10.89,"t":"2026-10-01T18:45:00Z","v":12462,"vw":10.876072},{"c":10.9,"h":10.925,"l":10.88,"n":213,"o":10.88,"t":"2026-10-01T19:00:00Z","v":24104,"vw":10.896556},{"c":10.89,"h":10.92,"l":10.82,"n":127,"o":10.89,"t":"2026-10-01T19:15:00Z","v":29339,"vw":10.881169},{"c":10.92,"h":10.92,"l":10.85,"n":374,"o":10.88,"t":"2026-10-01T19:30:00Z","v":46281,"vw":10.884075},{"c":11.07,"h":11.11,"l":10.91,"n":386,"o":10.92,"t":"2026-10-01T19:45:00Z","v":55133,"vw":10.962722},{"c":11.09,"h":11.09,"l":10.8428,"n":26,"o":10.8428,"t":"2026-10-01T20:00:00Z","v":4203,"vw":11.066582},{"c":10.9824,"h":10.9824,"l":10.9824,"n":1,"o":10.9824,"t":"2026-10-01T20:30:00Z","v":100,"vw":10.9824},{"c":11,"h":11.0361,"l":10.9763,"n":3,"o":11.0361,"t":"2026-10-01T20:45:00Z","v":2875,"vw":11.019383},{"c":11,"h":11,"l":10.9473,"n":2,"o":10.9473,"t":"2026-10-01T21:00:00Z","v":1211,"vw":10.951652},{"c":10.98,"h":10.98,"l":10.98,"n":1,"o":10.98,"t":"2026-10-01T21:15:00Z","v":2390,"vw":10.98},{"c":10.97,"h":10.97,"l":10.97,"n":4,"o":10.97,"t":"2026-10-01T21:45:00Z","v":470,"vw":10.97},{"c":10.95,"h":10.95,"l":10.95,"n":1,"o":10.95,"t":"2026-10-01T23:45:00Z","v":2000,"vw":10.95},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-02T08:00:00Z","v":534,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-02T12:15:00Z","v":1200,"vw":10.88},{"c":10.88,"h":10.88,"l":10.88,"n":1,"o":10.88,"t":"2026-10-02T12:45:00Z","v":110,"vw":10.88},{"c":10.745,"h":10.8,"l":10.745,"n":2,"o":10.8,"t":"2026-10-02T13:00:00Z","v":1100,"vw":10.795},{"c":10.815,"h":10.815,"l":10.74,"n":26,"o":10.7438,"t":"2026-10-02T13:15:00Z","v":6510,"vw":10.771177},{"c":10.265,"h":10.82,"l":10.265,"n":1096,"o":10.82,"t":"2026-10-02T13:30:00Z","v":163783,"vw":10.551991},{"c":9.9,"h":10.28,"l":9.8,"n":1210,"o":10.27,"t":"2026-10-02T13:45:00Z","v":229831,"vw":9.947187},{"c":9.79,"h":9.95,"l":9.69,"n":644,"o":9.86,"t":"2026-10-02T14:00:00Z","v":132328,"vw":9.806003},{"c":9.61,"h":9.78,"l":9.61,"n":465,"o":9.78,"t":"2026-10-02T14:15:00Z","v":124003,"vw":9.725959},{"c":9.635,"h":9.73,"l":9.62,"n":391,"o":9.63,"t":"2026-10-02T14:30:00Z","v":131280,"vw":9.671762},{"c":9.73,"h":9.75,"l":9.625,"n":216,"o":9.66,"t":"2026-10-02T14:45:00Z","v":107265,"vw":9.672755},{"c":9.74,"h":9.81,"l":9.72,"n":259,"o":9.745,"t":"2026-10-02T15:00:00Z","v":53972,"vw":9.754995},{"c":9.7889,"h":9.9,"l":9.72,"n":156,"o":9.735,"t":"2026-10-02T15:15:00Z","v":42936,"vw":9.812191},{"c":9.71,"h":9.79,"l":9.67,"n":119,"o":9.79,"t":"2026-10-02T15:30:00Z","v":17777,"vw":9.710272},{"c":9.69,"h":9.74,"l":9.675,"n":162,"o":9.7,"t":"2026-10-02T15:45:00Z","v":31005,"vw":9.701069},{"c":9.68,"h":9.71,"l":9.625,"n":245,"o":9.6899,"t":"2026-10-02T16:00:00Z","v":52992,"vw":9.669481},{"c":9.75,"h":9.79,"l":9.685,"n":135,"o":9.685,"t":"2026-10-02T16:15:00Z","v":43833,"vw":9.744148},{"c":9.75,"h":9.76,"l":9.695,"n":111,"o":9.735,"t":"2026-10-02T16:30:00Z","v":9455,"vw":9.729239},{"c":9.64,"h":9.73,"l":9.6399,"n":167,"o":9.73,"t":"2026-10-02T16:45:00Z","v":78247,"vw":9.668097},{"c":9.62,"h":9.67,"l":9.5925,"n":235,"o":9.635,"t":"2026-10-02T17:00:00Z","v":35918,"vw":9.621944},{"c":9.7,"h":9.7,"l":9.62,"n":89,"o":9.63,"t":"2026-10-02T17:15:00Z","v":27540,"vw":9.660584},{"c":9.61,"h":9.67,"l":9.61,"n":83,"o":9.67,"t":"2026-10-02T17:30:00Z","v":17277,"vw":9.630187},{"c":9.5083,"h":9.63,"l":9.49,"n":272,"o":9.61,"t":"2026-10-02T17:45:00Z","v":74361,"vw":9.527854},{"c":9.465,"h":9.56,"l":9.465,"n":133,"o":9.53,"t":"2026-10-02T18:00:00Z","v":28481,"vw":9.531422},{"c":9.48,"h":9.51,"l":9.451,"n":92,"o":9.47,"t":"2026-10-02T18:15:00Z","v":19538,"vw":9.478954},{"c":9.42,"h":9.48,"l":9.4,"n":182,"o":9.48,"t":"2026-10-02T18:30:00Z","v":46661,"vw":9.452064},{"c":9.47,"h":9.475,"l":9.38,"n":236,"o":9.4299,"t":"2026-10-02T18:45:00Z","v":63655,"vw":9.406521},{"c":9.43,"h":9.47,"l":9.4,"n":129,"o":9.47,"t":"2026-10-02T19:00:00Z","v":30353,"vw":9.435919},{"c":9.36,"h":9.44,"l":9.355,"n":243,"o":9.44,"t":"2026-10-02T19:15:00Z","v":49377,"vw":9.388437},{"c":9.36,"h":9.4076,"l":9.335,"n":221,"o":9.37,"t":"2026-10-02T19:30:00Z","v":40537,"vw":9.369411},{"c":9.45,"h":9.46,"l":9.31,"n":220,"o":9.35,"t":"2026-10-02T19:45:00Z","v":46957,"vw":9.395517},{"c":9.46,"h":9.47,"l":9.45,"n":26,"o":9.45,"t":"2026-10-02T20:00:00Z","v":1351,"vw":9.460541},{"c":9.45,"h":9.45,"l":9.45,"n":11,"o":9.45,"t":"2026-10-02T20:15:00Z","v":1090,"vw":9.45},{"c":9.4546,"h":9.4615,"l":9.45,"n":3,"o":9.4615,"t":"2026-10-02T20:30:00Z","v":5000,"vw":9.45552},{"c":9.46,"h":9.46,"l":9.45,"n":15,"o":9.46,"t":"2026-10-02T20:45:00Z","v":5264,"vw":9.457513},{"c":9.441,"h":9.441,"l":9.441,"n":1,"o":9.441,"t":"2026-10-02T21:00:00Z","v":30000,"vw":9.441},{"c":9.47,"h":9.47,"l":9.47,"n":2,"o":9.47,"t":"2026-10-02T21:15:00Z","v":300,"vw":9.47},{"c":9.45,"h":9.46,"l":9.45,"n":12,"o":9.46,"t":"2026-10-02T21:30:00Z","v":14191,"vw":9.450142},{"c":9.4404,"h":9.4404,"l":9.4404,"n":3,"o":9.4404,"t":"2026-10-02T22:00:00Z","v":553,"vw":9.4404},{"c":9.4555,"h":9.496,"l":9.4555,"n":2,"o":9.496,"t":"2026-10-02T22:15:00Z","v":200,"vw":9.47575},{"c":9.5745,"h":9.5745,"l":9.5745,"n":1,"o":9.5745,"t":"2026-10-02T22:30:00Z","v":400,"vw":9.5745},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-02T23:30:00Z","v":500,"vw":9.45},{"c":9.43,"h":9.43,"l":9.43,"n":8,"o":9.43,"t":"2026-10-02T23:45:00Z","v":4165,"vw":9.43},{"c":9.35,"h":9.35,"l":9.3,"n":10,"o":9.3,"t":"2026-10-05T08:00:00Z","v":2259,"vw":9.336335},{"c":9.29,"h":9.29,"l":9.29,"n":2,"o":9.29,"t":"2026-10-05T09:15:00Z","v":500,"vw":9.29},{"c":9.33,"h":9.33,"l":9.33,"n":2,"o":9.33,"t":"2026-10-05T09:30:00Z","v":200,"vw":9.33},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-05T11:00:00Z","v":300,"vw":9.42},{"c":9.42,"h":9.445,"l":9.42,"n":7,"o":9.44,"t":"2026-10-05T11:15:00Z","v":2850,"vw":9.430468},{"c":9.48,"h":9.48,"l":9.404,"n":6,"o":9.404,"t":"2026-10-05T11:45:00Z","v":2305,"vw":9.416196},{"c":9.519,"h":9.52,"l":9.4554,"n":10,"o":9.4554,"t":"2026-10-05T12:00:00Z","v":2863,"vw":9.505066},{"c":9.4946,"h":9.539,"l":9.491,"n":19,"o":9.52,"t":"2026-10-05T12:30:00Z","v":5068,"vw":9.518778},{"c":9.471,"h":9.53,"l":9.471,"n":10,"o":9.53,"t":"2026-10-05T12:45:00Z","v":2492,"vw":9.508829},{"c":9.45,"h":9.45,"l":9.45,"n":2,"o":9.45,"t":"2026-10-05T13:00:00Z","v":1149,"vw":9.45},{"c":9.526,"h":9.526,"l":9.42,"n":7,"o":9.4399,"t":"2026-10-05T13:15:00Z","v":880,"vw":9.442271},{"c":8.84,"h":9.47,"l":8.8204,"n":805,"o":9.45,"t":"2026-10-05T13:30:00Z","v":134349,"vw":9.086617},{"c":8.79,"h":8.91,"l":8.7401,"n":634,"o":8.845,"t":"2026-10-05T13:45:00Z","v":149942,"vw":8.816742},{"c":8.76,"h":8.8,"l":8.62,"n":480,"o":8.8,"t":"2026-10-05T14:00:00Z","v":126137,"vw":8.676467},{"c":8.4207,"h":8.75,"l":8.415,"n":469,"o":8.7395,"t":"2026-10-05T14:15:00Z","v":126201,"vw":8.521409},{"c":8.53,"h":8.53,"l":8.42,"n":326,"o":8.42,"t":"2026-10-05T14:30:00Z","v":93369,"vw":8.461444},{"c":8.41,"h":8.53,"l":8.4001,"n":368,"o":8.5281,"t":"2026-10-05T14:45:00Z","v":139802,"vw":8.474302},{"c":8.48,"h":8.5,"l":8.31,"n":373,"o":8.4,"t":"2026-10-05T15:00:00Z","v":103190,"vw":8.385432},{"c":8.51,"h":8.51,"l":8.45,"n":171,"o":8.49,"t":"2026-10-05T15:15:00Z","v":61110,"vw":8.483971},{"c":8.53,"h":8.6,"l":8.495,"n":241,"o":8.51,"t":"2026-10-05T15:30:00Z","v":85772,"vw":8.53049},{"c":8.49,"h":8.57,"l":8.4825,"n":123,"o":8.53,"t":"2026-10-05T15:45:00Z","v":31551,"vw":8.530593},{"c":8.5,"h":8.51,"l":8.4612,"n":186,"o":8.48,"t":"2026-10-05T16:00:00Z","v":58955,"vw":8.489346},{"c":8.41,"h":8.52,"l":8.41,"n":143,"o":8.5,"t":"2026-10-05T16:15:00Z","v":27565,"vw":8.465051},{"c":8.4399,"h":8.46,"l":8.39,"n":135,"o":8.405,"t":"2026-10-05T16:30:00Z","v":48720,"vw":8.423209},{"c":8.39,"h":8.46,"l":8.39,"n":82,"o":8.4393,"t":"2026-10-05T16:45:00Z","v":22234,"vw":8.418362},{"c":8.31,"h":8.4199,"l":8.305,"n":235,"o":8.41,"t":"2026-10-05T17:00:00Z","v":74989,"vw":8.370408},{"c":8.2899,"h":8.36,"l":8.2701,"n":168,"o":8.32,"t":"2026-10-05T17:15:00Z","v":84434,"vw":8.31657},{"c":8.27,"h":8.29,"l":8.245,"n":161,"o":8.29,"t":"2026-10-05T17:30:00Z","v":65964,"vw":8.259829},{"c":8.31,"h":8.32,"l":8.25,"n":105,"o":8.2612,"t":"2026-10-05T17:45:00Z","v":39527,"vw":8.275875},{"c":8.385,"h":8.395,"l":8.33,"n":163,"o":8.3725,"t":"2026-10-05T18:00:00Z","v":50736,"vw":8.358014},{"c":8.4617,"h":8.47,"l":8.3802,"n":172,"o":8.385,"t":"2026-10-05T18:15:00Z","v":42960,"vw":8.42995},{"c":8.41,"h":8.5,"l":8.38,"n":146,"o":8.46,"t":"2026-10-05T18:30:00Z","v":47827,"vw":8.435578},{"c":8.32,"h":8.42,"l":8.32,"n":201,"o":8.38,"t":"2026-10-05T18:45:00Z","v":51144,"vw":8.36399},{"c":8.2001,"h":8.345,"l":8.2001,"n":243,"o":8.32,"t":"2026-10-05T19:00:00Z","v":60686,"vw":8.274328},{"c":8.17,"h":8.21,"l":8.155,"n":393,"o":8.205,"t":"2026-10-05T19:15:00Z","v":141513,"vw":8.180248},{"c":8.17,"h":8.22,"l":8.155,"n":213,"o":8.17,"t":"2026-10-05T19:30:00Z","v":76299,"vw":8.183885},{"c":8.055,"h":8.19,"l":8.015,"n":859,"o":8.16,"t":"2026-10-05T19:45:00Z","v":278985,"vw":8.103064},{"c":7.99,"h":8.15,"l":7.98,"n":138,"o":8.085,"t":"2026-10-05T20:00:00Z","v":35027,"vw":7.995937},{"c":8.029,"h":8.029,"l":7.985,"n":62,"o":7.99,"t":"2026-10-05T20:15:00Z","v":21327,"vw":7.995566},{"c":8.009,"h":8.009,"l":8,"n":4,"o":8,"t":"2026-10-05T20:30:00Z","v":1800,"vw":8.005},{"c":8.02,"h":8.0296,"l":8.02,"n":9,"o":8.02,"t":"2026-10-05T20:45:00Z","v":4827,"vw":8.021615},{"c":8,"h":8.02,"l":8,"n":5,"o":8.02,"t":"2026-10-05T21:00:00Z","v":4023,"vw":8.005082},{"c":8.01,"h":8.01,"l":8.0001,"n":8,"o":8.005,"t":"2026-10-05T21:15:00Z","v":3527,"vw":8.006603},{"c":8,"h":8.02,"l":8,"n":9,"o":8.02,"t":"2026-10-05T21:30:00Z","v":3057,"vw":8.003368},{"c":8,"h":8.0196,"l":8,"n":8,"o":8.01,"t":"2026-10-05T21:45:00Z","v":1445,"vw":8.00901},{"c":8.01,"h":8.01,"l":8.006,"n":13,"o":8.01,"t":"2026-10-05T22:00:00Z","v":7131,"vw":8.008023},{"c":8.005,"h":8.005,"l":8,"n":4,"o":8.005,"t":"2026-10-05T22:15:00Z","v":1588,"vw":8.001071},{"c":7.985,"h":8.0098,"l":7.985,"n":23,"o":8.0098,"t":"2026-10-05T22:30:00Z","v":4190,"vw":7.999339},{"c":7.95,"h":7.98,"l":7.95,"n":22,"o":7.98,"t":"2026-10-05T22:45:00Z","v":5354,"vw":7.966981},{"c":7.96,"h":7.96,"l":7.92,"n":6,"o":7.96,"t":"2026-10-05T23:00:00Z","v":1011,"vw":7.956},{"c":7.9,"h":7.91,"l":7.89,"n":41,"o":7.904,"t":"2026-10-05T23:15:00Z","v":27403,"vw":7.895562},{"c":7.9,"h":7.94,"l":7.885,"n":6,"o":7.89,"t":"2026-10-05T23:30:00Z","v":2093,"vw":7.913411},{"c":7.89,"h":7.9,"l":7.89,"n":14,"o":7.9,"t":"2026-10-05T23:45:00Z","v":2621,"vw":7.893819},{"c":7.81,"h":7.92,"l":7.77,"n":53,"o":7.9,"t":"2026-10-06T08:00:00Z","v":14771,"vw":7.890918},{"c":7.85,"h":7.87,"l":7.85,"n":4,"o":7.87,"t":"2026-10-06T08:30:00Z","v":4900,"vw":7.853673},{"c":7.83,"h":7.83,"l":7.83,"n":2,"o":7.83,"t":"2026-10-06T08:45:00Z","v":110,"vw":7.83},{"c":7.81,"h":7.82,"l":7.81,"n":5,"o":7.82,"t":"2026-10-06T09:00:00Z","v":1135,"vw":7.810909},{"c":7.82,"h":7.82,"l":7.82,"n":1,"o":7.82,"t":"2026-10-06T09:30:00Z","v":200,"vw":7.82},{"c":7.81,"h":7.82,"l":7.81,"n":6,"o":7.82,"t":"2026-10-06T09:45:00Z","v":601,"vw":7.813935},{"c":7.8,"h":7.82,"l":7.8,"n":2,"o":7.82,"t":"2026-10-06T10:00:00Z","v":244,"vw":7.811803},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-06T10:15:00Z","v":300,"vw":7.79},{"c":7.78,"h":7.8,"l":7.7726,"n":13,"o":7.79,"t":"2026-10-06T10:30:00Z","v":5913,"vw":7.783822},{"c":7.78,"h":7.78,"l":7.78,"n":1,"o":7.78,"t":"2026-10-06T10:45:00Z","v":200,"vw":7.78},{"c":7.83,"h":7.83,"l":7.8,"n":9,"o":7.8,"t":"2026-10-06T11:00:00Z","v":6751,"vw":7.803344},{"c":7.799,"h":7.82,"l":7.77,"n":21,"o":7.82,"t":"2026-10-06T11:15:00Z","v":7144,"vw":7.787821},{"c":7.88,"h":7.88,"l":7.796,"n":16,"o":7.796,"t":"2026-10-06T11:30:00Z","v":12018,"vw":7.812738},{"c":7.93,"h":7.93,"l":7.8707,"n":14,"o":7.88,"t":"2026-10-06T11:45:00Z","v":5440,"vw":7.918161},{"c":7.91,"h":7.95,"l":7.88,"n":41,"o":7.94,"t":"2026-10-06T12:00:00Z","v":9801,"vw":7.922162},{"c":7.87,"h":7.88,"l":7.87,"n":9,"o":7.88,"t":"2026-10-06T12:15:00Z","v":717,"vw":7.878428},{"c":7.8841,"h":7.92,"l":7.8841,"n":13,"o":7.92,"t":"2026-10-06T12:30:00Z","v":2600,"vw":7.894306},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-10-06T12:45:00Z","v":300,"vw":7.89},{"c":7.99,"h":8,"l":7.93,"n":40,"o":7.93,"t":"2026-10-06T13:00:00Z","v":15742,"vw":7.986906},{"c":7.9,"h":7.99,"l":7.9,"n":26,"o":7.99,"t":"2026-10-06T13:15:00Z","v":4796,"vw":7.949646},{"c":7.55,"h":7.94,"l":7.55,"n":1544,"o":7.94,"t":"2026-10-06T13:30:00Z","v":469385,"vw":7.663341},{"c":7.64,"h":7.73,"l":7.5,"n":761,"o":7.56,"t":"2026-10-06T13:45:00Z","v":324813,"vw":7.625709},{"c":7.58,"h":7.73,"l":7.58,"n":334,"o":7.64,"t":"2026-10-06T14:00:00Z","v":168853,"vw":7.651248},{"c":7.63,"h":7.68,"l":7.565,"n":194,"o":7.57,"t":"2026-10-06T14:15:00Z","v":72768,"vw":7.634213},{"c":7.65,"h":7.7,"l":7.58,"n":286,"o":7.63,"t":"2026-10-06T14:30:00Z","v":152466,"vw":7.639532},{"c":7.61,"h":7.65,"l":7.6,"n":114,"o":7.65,"t":"2026-10-06T14:45:00Z","v":58248,"vw":7.614851},{"c":7.665,"h":7.695,"l":7.6025,"n":178,"o":7.6025,"t":"2026-10-06T15:00:00Z","v":79474,"vw":7.660616},{"c":7.75,"h":7.775,"l":7.6601,"n":218,"o":7.6601,"t":"2026-10-06T15:15:00Z","v":74468,"vw":7.733851},{"c":7.705,"h":7.77,"l":7.675,"n":138,"o":7.75,"t":"2026-10-06T15:30:00Z","v":56430,"vw":7.713306},{"c":7.74,"h":7.75,"l":7.68,"n":96,"o":7.71,"t":"2026-10-06T15:45:00Z","v":43329,"vw":7.714441},{"c":7.705,"h":7.83,"l":7.705,"n":138,"o":7.73,"t":"2026-10-06T16:00:00Z","v":67722,"vw":7.760837},{"c":7.78,"h":7.78,"l":7.6975,"n":114,"o":7.7088,"t":"2026-10-06T16:15:00Z","v":64126,"vw":7.752682},{"c":7.73,"h":7.77,"l":7.7,"n":115,"o":7.76,"t":"2026-10-06T16:30:00Z","v":66977,"vw":7.722678},{"c":7.7539,"h":7.755,"l":7.73,"n":42,"o":7.73,"t":"2026-10-06T16:45:00Z","v":15528,"vw":7.74407},{"c":7.755,"h":7.765,"l":7.735,"n":49,"o":7.755,"t":"2026-10-06T17:00:00Z","v":10699,"vw":7.752556},{"c":7.845,"h":7.845,"l":7.7599,"n":86,"o":7.76,"t":"2026-10-06T17:15:00Z","v":41396,"vw":7.814326},{"c":7.76,"h":7.8699,"l":7.755,"n":78,"o":7.842,"t":"2026-10-06T17:30:00Z","v":28408,"vw":7.794518},{"c":7.835,"h":7.86,"l":7.765,"n":76,"o":7.77,"t":"2026-10-06T17:45:00Z","v":43290,"vw":7.818637},{"c":7.8092,"h":7.8499,"l":7.7825,"n":65,"o":7.835,"t":"2026-10-06T18:00:00Z","v":14493,"vw":7.815026},{"c":7.8804,"h":7.9,"l":7.785,"n":117,"o":7.8,"t":"2026-10-06T18:15:00Z","v":38392,"vw":7.843396},{"c":7.9,"h":7.95,"l":7.875,"n":123,"o":7.875,"t":"2026-10-06T18:30:00Z","v":36642,"vw":7.910162},{"c":7.875,"h":7.9299,"l":7.86,"n":63,"o":7.895,"t":"2026-10-06T18:45:00Z","v":22056,"vw":7.885625},{"c":7.9,"h":7.9589,"l":7.88,"n":120,"o":7.88,"t":"2026-10-06T19:00:00Z","v":49578,"vw":7.917297},{"c":7.83,"h":7.93,"l":7.8,"n":113,"o":7.91,"t":"2026-10-06T19:15:00Z","v":48184,"vw":7.855125},{"c":7.7919,"h":7.83,"l":7.785,"n":130,"o":7.815,"t":"2026-10-06T19:30:00Z","v":50124,"vw":7.809654},{"c":7.905,"h":7.935,"l":7.79,"n":295,"o":7.8,"t":"2026-10-06T19:45:00Z","v":80659,"vw":7.877193},{"c":7.9202,"h":7.9202,"l":7.9,"n":12,"o":7.91,"t":"2026-10-06T20:00:00Z","v":5219,"vw":7.904185},{"c":7.94,"h":7.94,"l":7.905,"n":18,"o":7.9215,"t":"2026-10-06T20:15:00Z","v":2170,"vw":7.916232},{"c":7.9485,"h":7.9485,"l":7.93,"n":2,"o":7.93,"t":"2026-10-06T20:30:00Z","v":766,"vw":7.932415},{"c":7.93,"h":7.95,"l":7.93,"n":3,"o":7.95,"t":"2026-10-06T20:45:00Z","v":3405,"vw":7.93091},{"c":7.8985,"h":7.8985,"l":7.8985,"n":1,"o":7.8985,"t":"2026-10-06T21:45:00Z","v":250,"vw":7.8985},{"c":7.8708,"h":7.8708,"l":7.8708,"n":2,"o":7.8708,"t":"2026-10-06T22:00:00Z","v":150,"vw":7.8708},{"c":7.95,"h":7.99,"l":7.8301,"n":60,"o":7.8405,"t":"2026-10-06T22:15:00Z","v":28692,"vw":7.875702},{"c":8.09,"h":8.2,"l":8.03,"n":75,"o":8.03,"t":"2026-10-06T22:30:00Z","v":8828,"vw":8.092921},{"c":8.031,"h":8.12,"l":8.031,"n":29,"o":8.081,"t":"2026-10-06T22:45:00Z","v":14775,"vw":8.083732},{"c":8.071,"h":8.12,"l":8.071,"n":16,"o":8.11,"t":"2026-10-06T23:15:00Z","v":5130,"vw":8.108386},{"c":8.1,"h":8.11,"l":8.08,"n":16,"o":8.08,"t":"2026-10-06T23:30:00Z","v":7651,"vw":8.08579},{"c":8.081,"h":8.11,"l":8.081,"n":32,"o":8.11,"t":"2026-10-06T23:45:00Z","v":26961,"vw":8.103256},{"c":8.15,"h":8.21,"l":8.1,"n":62,"o":8.1,"t":"2026-10-07T08:00:00Z","v":14154,"vw":8.195906},{"c":8.2,"h":8.2,"l":8.16,"n":96,"o":8.16,"t":"2026-10-07T08:15:00Z","v":20363,"vw":8.174841},{"c":8.2,"h":8.2,"l":8.18,"n":24,"o":8.2,"t":"2026-10-07T08:30:00Z","v":6472,"vw":8.189886},{"c":8.21,"h":8.22,"l":8.205,"n":20,"o":8.205,"t":"2026-10-07T08:45:00Z","v":4602,"vw":8.211763},{"c":8.24,"h":8.24,"l":8.21,"n":44,"o":8.21,"t":"2026-10-07T09:00:00Z","v":14936,"vw":8.226399},{"c":8.23,"h":8.27,"l":8.23,"n":37,"o":8.25,"t":"2026-10-07T09:15:00Z","v":9066,"vw":8.257801},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-10-07T09:30:00Z","v":350,"vw":8.24},{"c":8.28,"h":8.28,"l":8.25,"n":6,"o":8.27,"t":"2026-10-07T09:45:00Z","v":1600,"vw":8.268125},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-07T10:00:00Z","v":697,"vw":8.26},{"c":8.21,"h":8.2488,"l":8.21,"n":4,"o":8.2488,"t":"2026-10-07T10:15:00Z","v":3161,"vw":8.245511},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-10-07T10:45:00Z","v":793,"vw":8.25},{"c":8.2412,"h":8.2815,"l":8.23,"n":207,"o":8.24,"t":"2026-10-07T11:00:00Z","v":109358,"vw":8.260584},{"c":8.28,"h":8.29,"l":8.26,"n":89,"o":8.26,"t":"2026-10-07T11:15:00Z","v":22384,"vw":8.275331},{"c":8.28,"h":8.3,"l":8.28,"n":100,"o":8.28,"t":"2026-10-07T11:30:00Z","v":40219,"vw":8.29008},{"c":8.24,"h":8.28,"l":8.2104,"n":81,"o":8.28,"t":"2026-10-07T11:45:00Z","v":16353,"vw":8.248553},{"c":8.2098,"h":8.25,"l":8.185,"n":81,"o":8.24,"t":"2026-10-07T12:00:00Z","v":14155,"vw":8.211906},{"c":8.2,"h":8.22,"l":8.15,"n":242,"o":8.205,"t":"2026-10-07T12:15:00Z","v":58236,"vw":8.189732},{"c":8.26,"h":8.26,"l":8.17,"n":226,"o":8.2,"t":"2026-10-07T12:30:00Z","v":47827,"vw":8.206854},{"c":8.27,"h":8.28,"l":8.25,"n":87,"o":8.26,"t":"2026-10-07T12:45:00Z","v":18463,"vw":8.27246},{"c":8.27,"h":8.28,"l":8.23,"n":253,"o":8.27,"t":"2026-10-07T13:00:00Z","v":73231,"vw":8.262055},{"c":8.27,"h":8.285,"l":8.2108,"n":441,"o":8.27,"t":"2026-10-07T13:15:00Z","v":80973,"vw":8.246643},{"c":8.19,"h":8.31,"l":7.965,"n":3529,"o":8.26,"t":"2026-10-07T13:30:00Z","v":889511,"vw":8.094092},{"c":8.2,"h":8.27,"l":8.14,"n":843,"o":8.185,"t":"2026-10-07T13:45:00Z","v":259618,"vw":8.207829},{"c":8.27,"h":8.32,"l":8.165,"n":428,"o":8.2,"t":"2026-10-07T14:00:00Z","v":168524,"vw":8.275077},{"c":8.26,"h":8.27,"l":8.205,"n":301,"o":8.27,"t":"2026-10-07T14:15:00Z","v":95103,"vw":8.240994},{"c":8.25,"h":8.27,"l":8.225,"n":200,"o":8.24,"t":"2026-10-07T14:30:00Z","v":55729,"vw":8.250589},{"c":8.245,"h":8.3,"l":8.23,"n":191,"o":8.25,"t":"2026-10-07T14:45:00Z","v":76921,"vw":8.269788},{"c":8.25,"h":8.28,"l":8.24,"n":147,"o":8.24,"t":"2026-10-07T15:00:00Z","v":39655,"vw":8.252479},{"c":8.23,"h":8.265,"l":8.21,"n":120,"o":8.26,"t":"2026-10-07T15:15:00Z","v":36160,"vw":8.244461},{"c":8.12,"h":8.24,"l":8.12,"n":134,"o":8.22,"t":"2026-10-07T15:30:00Z","v":41367,"vw":8.178444},{"c":8.14,"h":8.15,"l":8.06,"n":263,"o":8.12,"t":"2026-10-07T15:45:00Z","v":81367,"vw":8.101857},{"c":8.17,"h":8.17,"l":8.12,"n":109,"o":8.12,"t":"2026-10-07T16:00:00Z","v":43834,"vw":8.15099},{"c":8.23,"h":8.26,"l":8.17,"n":71,"o":8.17,"t":"2026-10-07T16:15:00Z","v":23768,"vw":8.217249},{"c":8.31,"h":8.32,"l":8.235,"n":85,"o":8.235,"t":"2026-10-07T16:30:00Z","v":25691,"vw":8.284686},{"c":8.32,"h":8.32,"l":8.2703,"n":82,"o":8.305,"t":"2026-10-07T16:45:00Z","v":33649,"vw":8.302474},{"c":8.345,"h":8.345,"l":8.3,"n":128,"o":8.3,"t":"2026-10-07T17:00:00Z","v":33474,"vw":8.320433},{"c":8.415,"h":8.415,"l":8.3301,"n":129,"o":8.345,"t":"2026-10-07T17:15:00Z","v":50252,"vw":8.364416},{"c":8.45,"h":8.4601,"l":8.395,"n":103,"o":8.41,"t":"2026-10-07T17:30:00Z","v":41655,"vw":8.416728},{"c":8.42,"h":8.48,"l":8.42,"n":106,"o":8.47,"t":"2026-10-07T17:45:00Z","v":45715,"vw":8.459808},{"c":8.355,"h":8.42,"l":8.32,"n":161,"o":8.42,"t":"2026-10-07T18:00:00Z","v":48820,"vw":8.361447},{"c":8.3,"h":8.375,"l":8.2702,"n":88,"o":8.355,"t":"2026-10-07T18:15:00Z","v":29451,"vw":8.331069},{"c":8.31,"h":8.31,"l":8.27,"n":50,"o":8.29,"t":"2026-10-07T18:30:00Z","v":11365,"vw":8.289062},{"c":8.36,"h":8.365,"l":8.315,"n":60,"o":8.3189,"t":"2026-10-07T18:45:00Z","v":18753,"vw":8.347136},{"c":8.32,"h":8.41,"l":8.31,"n":248,"o":8.375,"t":"2026-10-07T19:00:00Z","v":83585,"vw":8.345886},{"c":8.295,"h":8.32,"l":8.28,"n":110,"o":8.32,"t":"2026-10-07T19:15:00Z","v":24146,"vw":8.2963},{"c":8.285,"h":8.35,"l":8.28,"n":299,"o":8.29,"t":"2026-10-07T19:30:00Z","v":89211,"vw":8.324508},{"c":8.3,"h":8.325,"l":8.23,"n":472,"o":8.29,"t":"2026-10-07T19:45:00Z","v":93183,"vw":8.284533},{"c":8.31,"h":8.31,"l":8.26,"n":11,"o":8.26,"t":"2026-10-07T20:00:00Z","v":10453,"vw":8.26096},{"c":8.2911,"h":8.2914,"l":8.2904,"n":3,"o":8.2914,"t":"2026-10-07T20:15:00Z","v":2405,"vw":8.290972},{"c":8.2785,"h":8.2785,"l":8.2785,"n":1,"o":8.2785,"t":"2026-10-07T20:30:00Z","v":1000,"vw":8.2785},{"c":8.2294,"h":8.2294,"l":8.2294,"n":2,"o":8.2294,"t":"2026-10-07T22:00:00Z","v":1571,"vw":8.2294},{"c":8.2101,"h":8.2101,"l":8.2101,"n":1,"o":8.2101,"t":"2026-10-07T22:15:00Z","v":1000,"vw":8.2101},{"c":8.25,"h":8.25,"l":8.25,"n":3,"o":8.25,"t":"2026-10-07T22:45:00Z","v":3200,"vw":8.25},{"c":8.22,"h":8.22,"l":8.22,"n":3,"o":8.22,"t":"2026-10-07T23:15:00Z","v":380,"vw":8.22},{"c":8.22,"h":8.22,"l":8.22,"n":1,"o":8.22,"t":"2026-10-07T23:30:00Z","v":250,"vw":8.22},{"c":8.22,"h":8.22,"l":8.2104,"n":2,"o":8.2104,"t":"2026-10-07T23:45:00Z","v":928,"vw":8.217414},{"c":8.29,"h":8.33,"l":8.29,"n":7,"o":8.32,"t":"2026-10-08T08:00:00Z","v":1539,"vw":8.31},{"c":8.28,"h":8.29,"l":8.28,"n":3,"o":8.29,"t":"2026-10-08T09:30:00Z","v":324,"vw":8.283333},{"c":8.29,"h":8.29,"l":8.29,"n":1,"o":8.29,"t":"2026-10-08T09:45:00Z","v":200,"vw":8.29},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-10-08T10:45:00Z","v":620,"vw":8.34},{"c":8.4,"h":8.42,"l":8.38,"n":41,"o":8.3945,"t":"2026-10-08T11:00:00Z","v":15968,"vw":8.397702},{"c":8.39,"h":8.4,"l":8.35,"n":8,"o":8.4,"t":"2026-10-08T11:15:00Z","v":2329,"vw":8.377663},{"c":8.415,"h":8.42,"l":8.41,"n":8,"o":8.41,"t":"2026-10-08T11:30:00Z","v":4396,"vw":8.415116},{"c":8.449,"h":8.449,"l":8.421,"n":21,"o":8.43,"t":"2026-10-08T12:00:00Z","v":11855,"vw":8.432095},{"c":8.41,"h":8.41,"l":8.41,"n":4,"o":8.41,"t":"2026-10-08T12:15:00Z","v":590,"vw":8.41},{"c":8.3808,"h":8.3808,"l":8.3808,"n":1,"o":8.3808,"t":"2026-10-08T12:30:00Z","v":300,"vw":8.3808},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-08T13:00:00Z","v":250,"vw":8.4},{"c":8.29,"h":8.37,"l":8.27,"n":26,"o":8.37,"t":"2026-10-08T13:15:00Z","v":8117,"vw":8.295636},{"c":8.46,"h":8.46,"l":8.3,"n":1601,"o":8.3,"t":"2026-10-08T13:30:00Z","v":363574,"vw":8.410769},{"c":8.48,"h":8.52,"l":8.42,"n":1041,"o":8.455,"t":"2026-10-08T13:45:00Z","v":227860,"vw":8.463866},{"c":8.51,"h":8.51,"l":8.44,"n":448,"o":8.48,"t":"2026-10-08T14:00:00Z","v":142815,"vw":8.472192},{"c":8.39,"h":8.53,"l":8.37,"n":268,"o":8.51,"t":"2026-10-08T14:15:00Z","v":112430,"vw":8.453488},{"c":8.54,"h":8.545,"l":8.4,"n":170,"o":8.4,"t":"2026-10-08T14:30:00Z","v":45479,"vw":8.463828},{"c":8.54,"h":8.605,"l":8.54,"n":169,"o":8.54,"t":"2026-10-08T14:45:00Z","v":53672,"vw":8.560859},{"c":8.5901,"h":8.61,"l":8.54,"n":134,"o":8.54,"t":"2026-10-08T15:00:00Z","v":33218,"vw":8.586871},{"c":8.6,"h":8.61,"l":8.571,"n":101,"o":8.6,"t":"2026-10-08T15:15:00Z","v":25477,"vw":8.593804},{"c":8.68,"h":8.7101,"l":8.59,"n":188,"o":8.59,"t":"2026-10-08T15:30:00Z","v":61450,"vw":8.665021},{"c":8.71,"h":8.74,"l":8.68,"n":134,"o":8.685,"t":"2026-10-08T15:45:00Z","v":125878,"vw":8.707302},{"c":8.74,"h":8.75,"l":8.71,"n":152,"o":8.71,"t":"2026-10-08T16:00:00Z","v":71088,"vw":8.742694},{"c":8.71,"h":8.765,"l":8.69,"n":200,"o":8.74,"t":"2026-10-08T16:15:00Z","v":98450,"vw":8.742177},{"c":8.72,"h":8.735,"l":8.6788,"n":150,"o":8.71,"t":"2026-10-08T16:30:00Z","v":30197,"vw":8.715353},{"c":8.89,"h":8.91,"l":8.72,"n":310,"o":8.72,"t":"2026-10-08T16:45:00Z","v":267590,"vw":8.865376},{"c":8.825,"h":8.9663,"l":8.82,"n":256,"o":8.89,"t":"2026-10-08T17:00:00Z","v":54326,"vw":8.903961},{"c":8.95,"h":9.01,"l":8.81,"n":286,"o":8.82,"t":"2026-10-08T17:15:00Z","v":59099,"vw":8.933061},{"c":8.87,"h":8.955,"l":8.85,"n":274,"o":8.95,"t":"2026-10-08T17:30:00Z","v":119171,"vw":8.886239},{"c":8.84,"h":8.89,"l":8.83,"n":132,"o":8.87,"t":"2026-10-08T17:45:00Z","v":37520,"vw":8.863823},{"c":8.82,"h":8.87,"l":8.8097,"n":84,"o":8.8201,"t":"2026-10-08T18:00:00Z","v":16126,"vw":8.839412},{"c":8.8026,"h":8.8393,"l":8.79,"n":79,"o":8.82,"t":"2026-10-08T18:15:00Z","v":16705,"vw":8.814071},{"c":8.82,"h":8.84,"l":8.8098,"n":68,"o":8.81,"t":"2026-10-08T18:30:00Z","v":23544,"vw":8.8311},{"c":8.82,"h":8.85,"l":8.82,"n":45,"o":8.82,"t":"2026-10-08T18:45:00Z","v":9475,"vw":8.830201},{"c":8.87,"h":8.88,"l":8.83,"n":134,"o":8.84,"t":"2026-10-08T19:00:00Z","v":28839,"vw":8.849036},{"c":8.86,"h":8.89,"l":8.84,"n":151,"o":8.87,"t":"2026-10-08T19:15:00Z","v":51478,"vw":8.862785},{"c":8.895,"h":8.92,"l":8.87,"n":256,"o":8.87,"t":"2026-10-08T19:30:00Z","v":69289,"vw":8.902576},{"c":8.99,"h":9.0101,"l":8.885,"n":521,"o":8.885,"t":"2026-10-08T19:45:00Z","v":196960,"vw":8.976219},{"c":8.99,"h":9.02,"l":8.92,"n":202,"o":8.98,"t":"2026-10-08T20:00:00Z","v":60383,"vw":8.996686},{"c":8.8293,"h":8.9725,"l":8.8293,"n":28,"o":8.96,"t":"2026-10-08T20:15:00Z","v":4274,"vw":8.914074},{"c":8.76,"h":8.85,"l":8.76,"n":36,"o":8.84,"t":"2026-10-08T20:30:00Z","v":8230,"vw":8.811718},{"c":8.73,"h":8.9187,"l":8.73,"n":13,"o":8.8885,"t":"2026-10-08T20:45:00Z","v":3834,"vw":8.785096},{"c":8.67,"h":8.75,"l":8.63,"n":12,"o":8.75,"t":"2026-10-08T21:00:00Z","v":2968,"vw":8.693372},{"c":8.63,"h":8.68,"l":8.63,"n":9,"o":8.68,"t":"2026-10-08T21:15:00Z","v":1866,"vw":8.65592},{"c":8.55,"h":8.64,"l":8.55,"n":8,"o":8.62,"t":"2026-10-08T21:30:00Z","v":2702,"vw":8.595556},{"c":8.51,"h":8.53,"l":8.5,"n":5,"o":8.5,"t":"2026-10-08T21:45:00Z","v":802,"vw":8.5125},{"c":8.5,"h":8.6,"l":8.5,"n":12,"o":8.6,"t":"2026-10-08T22:00:00Z","v":14920,"vw":8.598321},{"c":8.5,"h":8.54,"l":8.45,"n":7,"o":8.54,"t":"2026-10-08T22:15:00Z","v":36804,"vw":8.518995},{"c":8.499,"h":8.499,"l":8.47,"n":5,"o":8.47,"t":"2026-10-08T22:30:00Z","v":4650,"vw":8.483409},{"c":8.5,"h":8.51,"l":8.5,"n":12,"o":8.51,"t":"2026-10-08T22:45:00Z","v":4503,"vw":8.502924},{"c":8.51,"h":8.51,"l":8.51,"n":6,"o":8.51,"t":"2026-10-08T23:00:00Z","v":808,"vw":8.51},{"c":8.645,"h":8.6495,"l":8.5294,"n":4,"o":8.6495,"t":"2026-10-08T23:15:00Z","v":2030,"vw":8.5922},{"c":8.56,"h":8.56,"l":8.52,"n":5,"o":8.52,"t":"2026-10-08T23:30:00Z","v":2223,"vw":8.537498},{"c":8.58,"h":8.639,"l":8.55,"n":45,"o":8.58,"t":"2026-10-08T23:45:00Z","v":8989,"vw":8.5988},{"c":8.36,"h":8.4,"l":8.26,"n":40,"o":8.37,"t":"2026-10-09T08:00:00Z","v":15234,"vw":8.309689},{"c":8.23,"h":8.23,"l":8.2,"n":5,"o":8.2,"t":"2026-10-09T08:45:00Z","v":713,"vw":8.208102},{"c":8.23,"h":8.26,"l":8.2,"n":5,"o":8.21,"t":"2026-10-09T10:00:00Z","v":4000,"vw":8.226875},{"c":8.22,"h":8.27,"l":8.22,"n":26,"o":8.24,"t":"2026-10-09T10:15:00Z","v":4610,"vw":8.247788},{"c":8.26,"h":8.26,"l":8.25,"n":12,"o":8.25,"t":"2026-10-09T10:30:00Z","v":2530,"vw":8.251209},{"c":8.26,"h":8.26,"l":8.25,"n":9,"o":8.26,"t":"2026-10-09T10:45:00Z","v":4490,"vw":8.253608},{"c":8.2,"h":8.3599,"l":8.2,"n":11,"o":8.3599,"t":"2026-10-09T11:00:00Z","v":3650,"vw":8.227385},{"c":8.19,"h":8.25,"l":8.19,"n":6,"o":8.24,"t":"2026-10-09T11:15:00Z","v":16750,"vw":8.248298},{"c":8.2,"h":8.23,"l":8.2,"n":15,"o":8.225,"t":"2026-10-09T11:30:00Z","v":19141,"vw":8.226498},{"c":8.27,"h":8.3,"l":8.22,"n":4,"o":8.22,"t":"2026-10-09T11:45:00Z","v":635,"vw":8.255748},{"c":8.25,"h":8.28,"l":8.25,"n":5,"o":8.27,"t":"2026-10-09T12:00:00Z","v":1000,"vw":8.255},{"c":8.36,"h":8.36,"l":8.35,"n":6,"o":8.35,"t":"2026-10-09T12:30:00Z","v":1100,"vw":8.355714},{"c":8.36,"h":8.36,"l":8.36,"n":1,"o":8.36,"t":"2026-10-09T12:45:00Z","v":500,"vw":8.36},{"c":8.4,"h":8.4,"l":8.36,"n":9,"o":8.38,"t":"2026-10-09T13:00:00Z","v":2634,"vw":8.376052},{"c":8.35,"h":8.4,"l":8.35,"n":13,"o":8.36,"t":"2026-10-09T13:15:00Z","v":4362,"vw":8.366755},{"c":8.56,"h":8.56,"l":8.29,"n":304,"o":8.45,"t":"2026-10-09T13:30:00Z","v":89826,"vw":8.43802},{"c":8.66,"h":8.75,"l":8.57,"n":161,"o":8.57,"t":"2026-10-09T13:45:00Z","v":108623,"vw":8.653021},{"c":8.63,"h":8.7365,"l":8.63,"n":47,"o":8.6301,"t":"2026-10-09T14:00:00Z","v":15158,"vw":8.666327},{"c":8.7299,"h":8.8401,"l":8.7,"n":74,"o":8.7,"t":"2026-10-09T14:15:00Z","v":39129,"vw":8.794681},{"c":8.68,"h":8.695,"l":8.545,"n":52,"o":8.695,"t":"2026-10-09T14:30:00Z","v":10658,"vw":8.612733},{"c":8.64,"h":8.65,"l":8.57,"n":25,"o":8.65,"t":"2026-10-09T14:45:00Z","v":5464,"vw":8.626061},{"c":8.6861,"h":8.695,"l":8.61,"n":27,"o":8.65,"t":"2026-10-09T15:00:00Z","v":4668,"vw":8.667423},{"c":8.59,"h":8.69,"l":8.5899,"n":43,"o":8.69,"t":"2026-10-09T15:15:00Z","v":8368,"vw":8.636006},{"c":8.62,"h":8.655,"l":8.595,"n":24,"o":8.595,"t":"2026-10-09T15:30:00Z","v":4109,"vw":8.640923},{"c":8.6,"h":8.645,"l":8.59,"n":13,"o":8.645,"t":"2026-10-09T15:45:00Z","v":2481,"vw":8.603193},{"c":8.74,"h":8.74,"l":8.62,"n":120,"o":8.65,"t":"2026-10-09T16:00:00Z","v":20841,"vw":8.672581},{"c":8.69,"h":8.7577,"l":8.69,"n":34,"o":8.73,"t":"2026-10-09T16:15:00Z","v":4578,"vw":8.710058},{"c":8.7201,"h":8.777,"l":8.67,"n":46,"o":8.69,"t":"2026-10-09T16:30:00Z","v":12929,"vw":8.749245},{"c":8.74,"h":8.74,"l":8.6819,"n":51,"o":8.72,"t":"2026-10-09T16:45:00Z","v":17906,"vw":8.710109},{"c":8.76,"h":8.76,"l":8.71,"n":113,"o":8.74,"t":"2026-10-09T17:00:00Z","v":19093,"vw":8.72858},{"c":8.81,"h":8.86,"l":8.75,"n":132,"o":8.75,"t":"2026-10-09T17:15:00Z","v":35129,"vw":8.797522},{"c":8.87,"h":8.89,"l":8.81,"n":145,"o":8.81,"t":"2026-10-09T17:30:00Z","v":47796,"vw":8.869365},{"c":8.8,"h":8.89,"l":8.78,"n":94,"o":8.89,"t":"2026-10-09T17:45:00Z","v":15211,"vw":8.826656},{"c":8.78,"h":8.83,"l":8.78,"n":51,"o":8.81,"t":"2026-10-09T18:00:00Z","v":10060,"vw":8.795181},{"c":8.81,"h":8.81,"l":8.75,"n":54,"o":8.7899,"t":"2026-10-09T18:15:00Z","v":12613,"vw":8.781395},{"c":8.91,"h":8.92,"l":8.84,"n":87,"o":8.84,"t":"2026-10-09T18:30:00Z","v":19226,"vw":8.895114},{"c":8.9,"h":8.92,"l":8.89,"n":56,"o":8.8901,"t":"2026-10-09T18:45:00Z","v":9997,"vw":8.900202},{"c":8.9,"h":8.92,"l":8.9,"n":63,"o":8.905,"t":"2026-10-09T19:00:00Z","v":10471,"vw":8.910711},{"c":8.8,"h":8.89,"l":8.76,"n":106,"o":8.89,"t":"2026-10-09T19:15:00Z","v":19239,"vw":8.823371},{"c":8.83,"h":8.84,"l":8.8,"n":56,"o":8.82,"t":"2026-10-09T19:30:00Z","v":7880,"vw":8.818687},{"c":8.74,"h":8.8799,"l":8.68,"n":216,"o":8.84,"t":"2026-10-09T19:45:00Z","v":64621,"vw":8.792563},{"c":8.68,"h":8.82,"l":8.68,"n":13,"o":8.7,"t":"2026-10-09T20:00:00Z","v":4870,"vw":8.767976},{"c":8.69,"h":8.69,"l":8.69,"n":5,"o":8.69,"t":"2026-10-09T20:45:00Z","v":838,"vw":8.69},{"c":8.7,"h":8.7,"l":8.68,"n":8,"o":8.68,"t":"2026-10-09T21:15:00Z","v":3500,"vw":8.682957},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-09T21:30:00Z","v":140,"vw":8.68},{"c":8.67,"h":8.68,"l":8.67,"n":403,"o":8.68,"t":"2026-10-09T21:45:00Z","v":51422,"vw":8.678028},{"c":8.6618,"h":8.6618,"l":8.6618,"n":1,"o":8.6618,"t":"2026-10-09T22:00:00Z","v":7780,"vw":8.6618},{"c":8.7,"h":8.7,"l":8.7,"n":12,"o":8.7,"t":"2026-10-09T22:45:00Z","v":5050,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":1,"o":8.7,"t":"2026-10-09T23:30:00Z","v":1000,"vw":8.7},{"c":8.7,"h":8.7,"l":8.7,"n":3,"o":8.7,"t":"2026-10-09T23:45:00Z","v":1400,"vw":8.7},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-10-12T08:00:00Z","v":220,"vw":8.5},{"c":8.605,"h":8.605,"l":8.605,"n":1,"o":8.605,"t":"2026-10-12T11:00:00Z","v":500,"vw":8.605},{"c":8.57,"h":8.57,"l":8.57,"n":1,"o":8.57,"t":"2026-10-12T11:30:00Z","v":200,"vw":8.57},{"c":8.51,"h":8.51,"l":8.5031,"n":5,"o":8.51,"t":"2026-10-12T11:45:00Z","v":2250,"vw":8.505679},{"c":8.52,"h":8.52,"l":8.52,"n":1,"o":8.52,"t":"2026-10-12T12:00:00Z","v":100,"vw":8.52},{"c":8.5,"h":8.5,"l":8.49,"n":6,"o":8.49,"t":"2026-10-12T12:15:00Z","v":1359,"vw":8.499231},{"c":8.48,"h":8.48,"l":8.475,"n":14,"o":8.475,"t":"2026-10-12T12:45:00Z","v":30000,"vw":8.479966},{"c":8.489,"h":8.489,"l":8.47,"n":3,"o":8.47,"t":"2026-10-12T13:00:00Z","v":600,"vw":8.473167},{"c":8.63,"h":8.88,"l":8.4,"n":1218,"o":8.44,"t":"2026-10-12T13:30:00Z","v":256397,"vw":8.739481},{"c":8.33,"h":8.64,"l":8.225,"n":971,"o":8.625,"t":"2026-10-12T13:45:00Z","v":238916,"vw":8.440757},{"c":8.65,"h":8.67,"l":8.325,"n":614,"o":8.33,"t":"2026-10-12T14:00:00Z","v":149027,"vw":8.473176},{"c":8.55,"h":8.685,"l":8.54,"n":306,"o":8.63,"t":"2026-10-12T14:15:00Z","v":127857,"vw":8.646566},{"c":8.47,"h":8.56,"l":8.4,"n":311,"o":8.55,"t":"2026-10-12T14:30:00Z","v":111574,"vw":8.47564},{"c":8.4901,"h":8.53,"l":8.46,"n":137,"o":8.46,"t":"2026-10-12T14:45:00Z","v":50189,"vw":8.490231},{"c":8.61,"h":8.61,"l":8.49,"n":123,"o":8.49,"t":"2026-10-12T15:00:00Z","v":34097,"vw":8.546588},{"c":8.58,"h":8.6,"l":8.56,"n":72,"o":8.6,"t":"2026-10-12T15:15:00Z","v":23309,"vw":8.570442},{"c":8.5,"h":8.61,"l":8.49,"n":99,"o":8.58,"t":"2026-10-12T15:30:00Z","v":89985,"vw":8.584752},{"c":8.54,"h":8.54,"l":8.49,"n":77,"o":8.53,"t":"2026-10-12T15:45:00Z","v":60727,"vw":8.512448},{"c":8.53,"h":8.56,"l":8.48,"n":118,"o":8.55,"t":"2026-10-12T16:00:00Z","v":50829,"vw":8.523637},{"c":8.46,"h":8.53,"l":8.46,"n":214,"o":8.53,"t":"2026-10-12T16:15:00Z","v":65043,"vw":8.503734},{"c":8.56,"h":8.58,"l":8.46,"n":128,"o":8.46,"t":"2026-10-12T16:30:00Z","v":49873,"vw":8.510782},{"c":8.57,"h":8.58,"l":8.55,"n":55,"o":8.56,"t":"2026-10-12T16:45:00Z","v":15223,"vw":8.560214},{"c":8.565,"h":8.59,"l":8.56,"n":48,"o":8.57,"t":"2026-10-12T17:00:00Z","v":9596,"vw":8.574954},{"c":8.56,"h":8.6001,"l":8.55,"n":44,"o":8.58,"t":"2026-10-12T17:15:00Z","v":9342,"vw":8.58571},{"c":8.56,"h":8.58,"l":8.5316,"n":83,"o":8.55,"t":"2026-10-12T17:30:00Z","v":15382,"vw":8.560174},{"c":8.54,"h":8.57,"l":8.54,"n":86,"o":8.57,"t":"2026-10-12T17:45:00Z","v":17897,"vw":8.551668},{"c":8.51,"h":8.545,"l":8.49,"n":105,"o":8.54,"t":"2026-10-12T18:00:00Z","v":22724,"vw":8.52114},{"c":8.5561,"h":8.58,"l":8.51,"n":110,"o":8.51,"t":"2026-10-12T18:15:00Z","v":36478,"vw":8.547439},{"c":8.53,"h":8.57,"l":8.52,"n":81,"o":8.55,"t":"2026-10-12T18:30:00Z","v":33568,"vw":8.53758},{"c":8.54,"h":8.565,"l":8.5399,"n":65,"o":8.5399,"t":"2026-10-12T18:45:00Z","v":14415,"vw":8.550973},{"c":8.53,"h":8.54,"l":8.51,"n":63,"o":8.54,"t":"2026-10-12T19:00:00Z","v":7055,"vw":8.525285},{"c":8.62,"h":8.62,"l":8.54,"n":71,"o":8.55,"t":"2026-10-12T19:15:00Z","v":9897,"vw":8.585878},{"c":8.57,"h":8.61,"l":8.55,"n":132,"o":8.61,"t":"2026-10-12T19:30:00Z","v":26199,"vw":8.572342},{"c":8.61,"h":8.67,"l":8.56,"n":576,"o":8.565,"t":"2026-10-12T19:45:00Z","v":182987,"vw":8.595082},{"c":8.5958,"h":8.61,"l":8.5958,"n":3,"o":8.61,"t":"2026-10-12T20:00:00Z","v":1377,"vw":8.608969},{"c":8.568,"h":8.568,"l":8.5677,"n":2,"o":8.5677,"t":"2026-10-12T20:15:00Z","v":782,"vw":8.567931},{"c":8.6,"h":8.6,"l":8.6,"n":6,"o":8.6,"t":"2026-10-12T21:45:00Z","v":5000,"vw":8.6},{"c":8.62,"h":8.62,"l":8.62,"n":10,"o":8.62,"t":"2026-10-12T23:00:00Z","v":167,"vw":8.62},{"c":8.67,"h":8.67,"l":8.66,"n":5,"o":8.66,"t":"2026-10-12T23:15:00Z","v":1000,"vw":8.661},{"c":8.6805,"h":8.7224,"l":8.6805,"n":2,"o":8.7224,"t":"2026-10-12T23:45:00Z","v":350,"vw":8.692471},{"c":8.65,"h":8.65,"l":8.65,"n":3,"o":8.65,"t":"2026-10-13T08:00:00Z","v":120,"vw":8.65},{"c":8.55,"h":8.55,"l":8.55,"n":2,"o":8.55,"t":"2026-10-13T09:00:00Z","v":300,"vw":8.55},{"c":8.7,"h":8.7,"l":8.63,"n":15,"o":8.63,"t":"2026-10-13T11:00:00Z","v":1401,"vw":8.665889},{"c":8.68,"h":8.68,"l":8.68,"n":1,"o":8.68,"t":"2026-10-13T11:30:00Z","v":223,"vw":8.68},{"c":8.74,"h":8.74,"l":8.74,"n":2,"o":8.74,"t":"2026-10-13T12:00:00Z","v":222,"vw":8.74},{"c":8.692,"h":8.6945,"l":8.69,"n":4,"o":8.69,"t":"2026-10-13T12:15:00Z","v":10092,"vw":8.69152},{"c":8.7,"h":8.7,"l":8.7,"n":17,"o":8.7,"t":"2026-10-13T12:30:00Z","v":2746,"vw":8.7},{"c":8.69,"h":8.7,"l":8.69,"n":2,"o":8.7,"t":"2026-10-13T12:45:00Z","v":200,"vw":8.695},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-13T13:15:00Z","v":200,"vw":8.75},{"c":8.93,"h":9.125,"l":8.76,"n":1243,"o":8.76,"t":"2026-10-13T13:30:00Z","v":184256,"vw":9.012701},{"c":9.06,"h":9.15,"l":8.91,"n":365,"o":8.925,"t":"2026-10-13T13:45:00Z","v":65785,"vw":9.063282},{"c":9.21,"h":9.21,"l":9.06,"n":272,"o":9.06,"t":"2026-10-13T14:00:00Z","v":47290,"vw":9.126603},{"c":9.31,"h":9.33,"l":9.18,"n":380,"o":9.21,"t":"2026-10-13T14:15:00Z","v":57316,"vw":9.277668},{"c":9.29,"h":9.3792,"l":9.28,"n":173,"o":9.32,"t":"2026-10-13T14:30:00Z","v":30940,"vw":9.321725},{"c":9.33,"h":9.365,"l":9.29,"n":119,"o":9.31,"t":"2026-10-13T14:45:00Z","v":41124,"vw":9.325175},{"c":9.28,"h":9.335,"l":9.28,"n":59,"o":9.32,"t":"2026-10-13T15:00:00Z","v":10223,"vw":9.30358},{"c":9.35,"h":9.35,"l":9.2801,"n":121,"o":9.2801,"t":"2026-10-13T15:15:00Z","v":17744,"vw":9.311824},{"c":9.33,"h":9.36,"l":9.32,"n":106,"o":9.35,"t":"2026-10-13T15:30:00Z","v":34602,"vw":9.341995},{"c":9.23,"h":9.34,"l":9.23,"n":110,"o":9.34,"t":"2026-10-13T15:45:00Z","v":18690,"vw":9.280719},{"c":9.175,"h":9.23,"l":9.165,"n":61,"o":9.23,"t":"2026-10-13T16:00:00Z","v":28841,"vw":9.199269},{"c":9.19,"h":9.2,"l":9.14,"n":143,"o":9.18,"t":"2026-10-13T16:15:00Z","v":52106,"vw":9.170255},{"c":9.26,"h":9.275,"l":9.17,"n":155,"o":9.18,"t":"2026-10-13T16:30:00Z","v":29656,"vw":9.230094},{"c":9.25,"h":9.29,"l":9.24,"n":108,"o":9.26,"t":"2026-10-13T16:45:00Z","v":17037,"vw":9.262256},{"c":9.3,"h":9.305,"l":9.26,"n":111,"o":9.26,"t":"2026-10-13T17:00:00Z","v":43663,"vw":9.290448},{"c":9.23,"h":9.29,"l":9.21,"n":171,"o":9.29,"t":"2026-10-13T17:15:00Z","v":92733,"vw":9.237732},{"c":9.2601,"h":9.2699,"l":9.23,"n":55,"o":9.245,"t":"2026-10-13T17:30:00Z","v":14236,"vw":9.246646},{"c":9.3,"h":9.315,"l":9.27,"n":67,"o":9.2725,"t":"2026-10-13T17:45:00Z","v":9334,"vw":9.295666},{"c":9.27,"h":9.325,"l":9.27,"n":103,"o":9.32,"t":"2026-10-13T18:00:00Z","v":24083,"vw":9.31137},{"c":9.29,"h":9.295,"l":9.27,"n":31,"o":9.27,"t":"2026-10-13T18:15:00Z","v":5776,"vw":9.289609},{"c":9.29,"h":9.3,"l":9.27,"n":46,"o":9.3,"t":"2026-10-13T18:30:00Z","v":7607,"vw":9.287719},{"c":9.33,"h":9.33,"l":9.29,"n":34,"o":9.29,"t":"2026-10-13T18:45:00Z","v":3873,"vw":9.301557},{"c":9.33,"h":9.335,"l":9.3,"n":50,"o":9.32,"t":"2026-10-13T19:00:00Z","v":6486,"vw":9.314762},{"c":9.292,"h":9.34,"l":9.28,"n":124,"o":9.33,"t":"2026-10-13T19:15:00Z","v":18834,"vw":9.304946},{"c":9.25,"h":9.3,"l":9.245,"n":181,"o":9.28,"t":"2026-10-13T19:30:00Z","v":87515,"vw":9.28387},{"c":9.32,"h":9.4,"l":9.2317,"n":459,"o":9.26,"t":"2026-10-13T19:45:00Z","v":46931,"vw":9.319409},{"c":9.32,"h":9.32,"l":9.31,"n":10,"o":9.31,"t":"2026-10-13T20:00:00Z","v":1076,"vw":9.31447},{"c":9.34,"h":9.34,"l":9.32,"n":11,"o":9.32,"t":"2026-10-13T20:15:00Z","v":2322,"vw":9.327564},{"c":9.31,"h":9.33,"l":9.31,"n":4,"o":9.33,"t":"2026-10-13T20:30:00Z","v":394,"vw":9.322857},{"c":9.2865,"h":9.3,"l":9.2865,"n":4,"o":9.3,"t":"2026-10-13T20:45:00Z","v":1210,"vw":9.29775},{"c":9.27,"h":9.27,"l":9.27,"n":1,"o":9.27,"t":"2026-10-13T22:15:00Z","v":400,"vw":9.27},{"c":9.25,"h":9.25,"l":9.25,"n":4,"o":9.25,"t":"2026-10-13T22:45:00Z","v":198,"vw":9.25},{"c":9.26,"h":9.28,"l":9.26,"n":12,"o":9.28,"t":"2026-10-13T23:45:00Z","v":3831,"vw":9.278842},{"c":9.28,"h":9.3,"l":9.11,"n":285,"o":9.25,"t":"2026-10-14T08:00:00Z","v":24214,"vw":9.228061},{"c":9.26,"h":9.32,"l":9.25,"n":155,"o":9.29,"t":"2026-10-14T11:00:00Z","v":49108,"vw":9.293051},{"c":9.29,"h":9.29,"l":9.25,"n":35,"o":9.26,"t":"2026-10-14T11:15:00Z","v":11182,"vw":9.27158},{"c":9.28,"h":9.28,"l":9.25,"n":213,"o":9.27,"t":"2026-10-14T11:30:00Z","v":40857,"vw":9.264252},{"c":9.24,"h":9.27,"l":9.24,"n":74,"o":9.27,"t":"2026-10-14T11:45:00Z","v":14229,"vw":9.248527},{"c":9.25,"h":9.25,"l":9.235,"n":52,"o":9.24,"t":"2026-10-14T12:00:00Z","v":16408,"vw":9.241881},{"c":9.26,"h":9.26,"l":9.26,"n":20,"o":9.26,"t":"2026-10-14T12:15:00Z","v":6250,"vw":9.26},{"c":9.47,"h":9.4701,"l":9.28,"n":67,"o":9.28,"t":"2026-10-14T12:30:00Z","v":17389,"vw":9.373351},{"c":9.51,"h":9.535,"l":9.45,"n":63,"o":9.47,"t":"2026-10-14T12:45:00Z","v":32655,"vw":9.491171},{"c":9.53,"h":9.55,"l":9.51,"n":113,"o":9.51,"t":"2026-10-14T13:00:00Z","v":40605,"vw":9.538494},{"c":9.47,"h":9.56,"l":9.47,"n":78,"o":9.52,"t":"2026-10-14T13:15:00Z","v":17122,"vw":9.524633},{"c":9.59,"h":9.8566,"l":9.46,"n":4470,"o":9.52,"t":"2026-10-14T13:30:00Z","v":1115966,"vw":9.703656},{"c":9.79,"h":9.8,"l":9.54,"n":1635,"o":9.59,"t":"2026-10-14T13:45:00Z","v":410784,"vw":9.671632},{"c":9.69,"h":9.78,"l":9.6524,"n":1307,"o":9.78,"t":"2026-10-14T14:00:00Z","v":347591,"vw":9.705975},{"c":9.69,"h":9.71,"l":9.61,"n":1391,"o":9.7,"t":"2026-10-14T14:15:00Z","v":357896,"vw":9.663316},{"c":9.67,"h":9.73,"l":9.66,"n":1194,"o":9.685,"t":"2026-10-14T14:30:00Z","v":292089,"vw":9.699067},{"c":9.5899,"h":9.68,"l":9.53,"n":1485,"o":9.68,"t":"2026-10-14T14:45:00Z","v":379944,"vw":9.595255},{"c":9.67,"h":9.68,"l":9.585,"n":953,"o":9.585,"t":"2026-10-14T15:00:00Z","v":251082,"vw":9.647042},{"c":9.6,"h":9.68,"l":9.56,"n":557,"o":9.67,"t":"2026-10-14T15:15:00Z","v":185312,"vw":9.624769},{"c":9.6801,"h":9.69,"l":9.6,"n":602,"o":9.605,"t":"2026-10-14T15:30:00Z","v":169236,"vw":9.640386},{"c":9.685,"h":9.695,"l":9.625,"n":903,"o":9.68,"t":"2026-10-14T15:45:00Z","v":234838,"vw":9.658256},{"c":9.72,"h":9.735,"l":9.665,"n":522,"o":9.685,"t":"2026-10-14T16:00:00Z","v":149312,"vw":9.693409},{"c":9.73,"h":9.73,"l":9.68,"n":473,"o":9.73,"t":"2026-10-14T16:15:00Z","v":124782,"vw":9.710117},{"c":9.69,"h":9.75,"l":9.67,"n":546,"o":9.73,"t":"2026-10-14T16:30:00Z","v":171438,"vw":9.717988},{"c":9.65,"h":9.7,"l":9.65,"n":453,"o":9.7,"t":"2026-10-14T16:45:00Z","v":145364,"vw":9.679515},{"c":9.68,"h":9.69,"l":9.65,"n":620,"o":9.66,"t":"2026-10-14T17:00:00Z","v":170460,"vw":9.67198},{"c":9.73,"h":9.755,"l":9.695,"n":420,"o":9.695,"t":"2026-10-14T17:15:00Z","v":109383,"vw":9.726428},{"c":9.84,"h":9.845,"l":9.72,"n":411,"o":9.72,"t":"2026-10-14T17:30:00Z","v":115859,"vw":9.777184},{"c":9.88,"h":9.9,"l":9.82,"n":615,"o":9.8401,"t":"2026-10-14T17:45:00Z","v":167512,"vw":9.854321},{"c":9.85,"h":9.895,"l":9.81,"n":700,"o":9.87,"t":"2026-10-14T18:00:00Z","v":167746,"vw":9.858764},{"c":9.88,"h":9.8899,"l":9.835,"n":416,"o":9.85,"t":"2026-10-14T18:15:00Z","v":99539,"vw":9.86612},{"c":9.93,"h":9.94,"l":9.8724,"n":282,"o":9.88,"t":"2026-10-14T18:30:00Z","v":113166,"vw":9.910549},{"c":9.9,"h":9.95,"l":9.89,"n":262,"o":9.94,"t":"2026-10-14T18:45:00Z","v":64065,"vw":9.911942},{"c":9.94,"h":9.97,"l":9.9,"n":316,"o":9.9,"t":"2026-10-14T19:00:00Z","v":77159,"vw":9.934518},{"c":9.8,"h":9.935,"l":9.7901,"n":516,"o":9.93,"t":"2026-10-14T19:15:00Z","v":98929,"vw":9.848981},{"c":9.8389,"h":9.85,"l":9.78,"n":228,"o":9.8,"t":"2026-10-14T19:30:00Z","v":46181,"vw":9.818306},{"c":9.83,"h":9.87,"l":9.82,"n":495,"o":9.84,"t":"2026-10-14T19:45:00Z","v":101115,"vw":9.839073},{"c":9.9,"h":9.9,"l":9.8,"n":12,"o":9.82,"t":"2026-10-14T20:00:00Z","v":7025,"vw":9.810175},{"c":9.9,"h":9.91,"l":9.881,"n":34,"o":9.881,"t":"2026-10-14T20:15:00Z","v":6203,"vw":9.897191},{"c":9.87,"h":9.89,"l":9.84,"n":11,"o":9.89,"t":"2026-10-14T20:30:00Z","v":1843,"vw":9.856404},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-14T21:00:00Z","v":300,"vw":9.86},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-14T21:45:00Z","v":211,"vw":9.88},{"c":9.92,"h":9.92,"l":9.92,"n":5,"o":9.92,"t":"2026-10-14T22:00:00Z","v":501,"vw":9.92},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-14T22:15:00Z","v":127,"vw":9.95},{"c":10.1048,"h":10.1048,"l":9.98,"n":23,"o":9.98,"t":"2026-10-14T22:30:00Z","v":5759,"vw":10.006076},{"c":10.04,"h":10.04,"l":10.04,"n":5,"o":10.04,"t":"2026-10-14T22:45:00Z","v":470,"vw":10.04},{"c":10.04,"h":10.04,"l":10.039,"n":2,"o":10.039,"t":"2026-10-14T23:00:00Z","v":345,"vw":10.03971},{"c":10.14,"h":10.14,"l":10.04,"n":16,"o":10.0761,"t":"2026-10-14T23:15:00Z","v":6717,"vw":10.071138},{"c":10.09,"h":10.2,"l":10.09,"n":22,"o":10.12,"t":"2026-10-14T23:45:00Z","v":4631,"vw":10.139993},{"c":10.3,"h":10.33,"l":10.15,"n":57,"o":10.29,"t":"2026-10-15T08:00:00Z","v":33560,"vw":10.246063},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-15T08:15:00Z","v":2575,"vw":10.32},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T08:30:00Z","v":100,"vw":10.3},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-15T10:00:00Z","v":900,"vw":10.42},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-15T10:15:00Z","v":479,"vw":10.43},{"c":10.37,"h":10.37,"l":10.37,"n":1,"o":10.37,"t":"2026-10-15T10:45:00Z","v":200,"vw":10.37},{"c":10.4218,"h":10.46,"l":10.381,"n":37,"o":10.41,"t":"2026-10-15T11:00:00Z","v":22758,"vw":10.431443},{"c":10.3,"h":10.3664,"l":10.3,"n":15,"o":10.35,"t":"2026-10-15T11:15:00Z","v":3523,"vw":10.352082},{"c":10.27,"h":10.3292,"l":10.25,"n":26,"o":10.329,"t":"2026-10-15T11:30:00Z","v":18324,"vw":10.278719},{"c":10.33,"h":10.33,"l":10.29,"n":5,"o":10.29,"t":"2026-10-15T11:45:00Z","v":2900,"vw":10.322414},{"c":10.32,"h":10.34,"l":10.32,"n":32,"o":10.34,"t":"2026-10-15T12:00:00Z","v":8824,"vw":10.337701},{"c":10.29,"h":10.32,"l":10.29,"n":10,"o":10.32,"t":"2026-10-15T12:15:00Z","v":1751,"vw":10.305883},{"c":10.3,"h":10.384,"l":10.3,"n":11,"o":10.3,"t":"2026-10-15T12:30:00Z","v":20362,"vw":10.303172},{"c":10.31,"h":10.35,"l":10.31,"n":5,"o":10.35,"t":"2026-10-15T12:45:00Z","v":1274,"vw":10.31635},{"c":10.3582,"h":10.41,"l":10.3015,"n":86,"o":10.34,"t":"2026-10-15T13:00:00Z","v":18527,"vw":10.386937},{"c":10.51,"h":10.51,"l":10.33,"n":32,"o":10.33,"t":"2026-10-15T13:15:00Z","v":8732,"vw":10.484855},{"c":10.91,"h":11.04,"l":10.47,"n":995,"o":10.47,"t":"2026-10-15T13:30:00Z","v":173347,"vw":10.842131},{"c":11.2,"h":11.3,"l":10.889,"n":1868,"o":10.95,"t":"2026-10-15T13:45:00Z","v":379392,"vw":11.132052},{"c":10.85,"h":11.22,"l":10.69,"n":1542,"o":11.21,"t":"2026-10-15T14:00:00Z","v":269329,"vw":10.917181},{"c":10.73,"h":10.86,"l":10.61,"n":1329,"o":10.85,"t":"2026-10-15T14:15:00Z","v":281163,"vw":10.74473},{"c":10.55,"h":10.78,"l":10.51,"n":1196,"o":10.74,"t":"2026-10-15T14:30:00Z","v":255058,"vw":10.621762},{"c":10.44,"h":10.57,"l":10.41,"n":1689,"o":10.55,"t":"2026-10-15T14:45:00Z","v":382207,"vw":10.501234},{"c":10.34,"h":10.49,"l":10.335,"n":1526,"o":10.44,"t":"2026-10-15T15:00:00Z","v":383474,"vw":10.398678},{"c":10.29,"h":10.35,"l":10.24,"n":1533,"o":10.325,"t":"2026-10-15T15:15:00Z","v":379638,"vw":10.279794},{"c":10.5,"h":10.51,"l":10.3,"n":1438,"o":10.3,"t":"2026-10-15T15:30:00Z","v":382848,"vw":10.398793},{"c":10.54,"h":10.58,"l":10.45,"n":1305,"o":10.5,"t":"2026-10-15T15:45:00Z","v":344598,"vw":10.507813},{"c":10.57,"h":10.605,"l":10.5,"n":809,"o":10.55,"t":"2026-10-15T16:00:00Z","v":200486,"vw":10.549215},{"c":10.72,"h":10.72,"l":10.56,"n":560,"o":10.58,"t":"2026-10-15T16:15:00Z","v":115960,"vw":10.627169},{"c":10.61,"h":10.73,"l":10.61,"n":797,"o":10.72,"t":"2026-10-15T16:30:00Z","v":178409,"vw":10.647447},{"c":10.58,"h":10.65,"l":10.57,"n":768,"o":10.6,"t":"2026-10-15T16:45:00Z","v":200135,"vw":10.614007},{"c":10.54,"h":10.625,"l":10.52,"n":684,"o":10.57,"t":"2026-10-15T17:00:00Z","v":191347,"vw":10.579236},{"c":10.52,"h":10.5776,"l":10.49,"n":615,"o":10.53,"t":"2026-10-15T17:15:00Z","v":153266,"vw":10.537423},{"c":10.54,"h":10.62,"l":10.44,"n":1379,"o":10.52,"t":"2026-10-15T17:30:00Z","v":290251,"vw":10.534607},{"c":10.52,"h":10.54,"l":10.43,"n":929,"o":10.54,"t":"2026-10-15T17:45:00Z","v":191094,"vw":10.49612},{"c":10.58,"h":10.6,"l":10.53,"n":715,"o":10.53,"t":"2026-10-15T18:00:00Z","v":178074,"vw":10.571042},{"c":10.5599,"h":10.6,"l":10.55,"n":527,"o":10.58,"t":"2026-10-15T18:15:00Z","v":157883,"vw":10.58402},{"c":10.475,"h":10.56,"l":10.47,"n":514,"o":10.555,"t":"2026-10-15T18:30:00Z","v":148159,"vw":10.514783},{"c":10.435,"h":10.48,"l":10.43,"n":614,"o":10.47,"t":"2026-10-15T18:45:00Z","v":170055,"vw":10.445524},{"c":10.3,"h":10.432,"l":10.3,"n":573,"o":10.432,"t":"2026-10-15T19:00:00Z","v":133247,"vw":10.362555},{"c":10.31,"h":10.315,"l":10.22,"n":807,"o":10.315,"t":"2026-10-15T19:15:00Z","v":188711,"vw":10.266922},{"c":10.31,"h":10.395,"l":10.27,"n":575,"o":10.32,"t":"2026-10-15T19:30:00Z","v":131455,"vw":10.332134},{"c":10.28,"h":10.31,"l":10.23,"n":556,"o":10.31,"t":"2026-10-15T19:45:00Z","v":112543,"vw":10.271974},{"c":10.25,"h":10.28,"l":10.2,"n":21,"o":10.28,"t":"2026-10-15T20:00:00Z","v":3114,"vw":10.235276},{"c":10.24,"h":10.25,"l":10.24,"n":9,"o":10.25,"t":"2026-10-15T20:15:00Z","v":3860,"vw":10.24027},{"c":10.19,"h":10.22,"l":10.19,"n":8,"o":10.22,"t":"2026-10-15T20:30:00Z","v":2000,"vw":10.200341},{"c":10.34,"h":10.34,"l":10.27,"n":10,"o":10.27,"t":"2026-10-15T21:00:00Z","v":1677,"vw":10.29523},{"c":10.3159,"h":10.3159,"l":10.3159,"n":1,"o":10.3159,"t":"2026-10-15T21:30:00Z","v":200,"vw":10.3159},{"c":10.2,"h":10.25,"l":10.2,"n":4,"o":10.25,"t":"2026-10-15T22:45:00Z","v":1200,"vw":10.221525},{"c":10.2,"h":10.25,"l":10.2,"n":3,"o":10.25,"t":"2026-10-15T23:00:00Z","v":870,"vw":10.225},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-15T23:15:00Z","v":100,"vw":10.25},{"c":10.34,"h":10.34,"l":10.34,"n":1,"o":10.34,"t":"2026-10-15T23:30:00Z","v":100,"vw":10.34},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-15T23:45:00Z","v":200,"vw":10.28},{"c":9.72,"h":9.8,"l":9.6,"n":17,"o":9.74,"t":"2026-10-16T08:00:00Z","v":5827,"vw":9.716847},{"c":9.76,"h":9.76,"l":9.76,"n":1,"o":9.76,"t":"2026-10-16T08:30:00Z","v":412,"vw":9.76},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-16T09:45:00Z","v":1000,"vw":9.81},{"c":9.82,"h":9.82,"l":9.82,"n":2,"o":9.82,"t":"2026-10-16T10:00:00Z","v":1000,"vw":9.82},{"c":10,"h":10,"l":9.94,"n":5,"o":9.94,"t":"2026-10-16T11:00:00Z","v":2900,"vw":9.96069},{"c":9.96,"h":9.96,"l":9.9,"n":5,"o":9.9,"t":"2026-10-16T11:15:00Z","v":3386,"vw":9.903296},{"c":9.9381,"h":9.95,"l":9.9381,"n":3,"o":9.95,"t":"2026-10-16T11:30:00Z","v":1657,"vw":9.945855},{"c":10.0896,"h":10.0896,"l":10,"n":2,"o":10,"t":"2026-10-16T11:45:00Z","v":1700,"vw":10.010541},{"c":10,"h":10.07,"l":10,"n":3,"o":10.07,"t":"2026-10-16T12:00:00Z","v":1798,"vw":10.06416},{"c":9.95,"h":10.07,"l":9.95,"n":5,"o":10.05,"t":"2026-10-16T12:15:00Z","v":2073,"vw":10.062695},{"c":10.025,"h":10.15,"l":9.97,"n":15,"o":9.97,"t":"2026-10-16T12:30:00Z","v":4863,"vw":10.068939},{"c":10.25,"h":10.31,"l":10.14,"n":8,"o":10.14,"t":"2026-10-16T12:45:00Z","v":4386,"vw":10.22},{"c":10.5,"h":10.55,"l":10.31,"n":16,"o":10.31,"t":"2026-10-16T13:00:00Z","v":10687,"vw":10.458672},{"c":10.51,"h":10.52,"l":10.35,"n":65,"o":10.35,"t":"2026-10-16T13:15:00Z","v":12253,"vw":10.441921},{"c":10.57,"h":10.88,"l":10.32,"n":804,"o":10.47,"t":"2026-10-16T13:30:00Z","v":150203,"vw":10.708676},{"c":10.68,"h":10.83,"l":10.51,"n":421,"o":10.55,"t":"2026-10-16T13:45:00Z","v":71336,"vw":10.682335},{"c":10.43,"h":10.69,"l":10.43,"n":649,"o":10.66,"t":"2026-10-16T14:00:00Z","v":101934,"vw":10.552374},{"c":10.61,"h":10.62,"l":10.44,"n":126,"o":10.44,"t":"2026-10-16T14:15:00Z","v":18702,"vw":10.554924},{"c":10.48,"h":10.62,"l":10.43,"n":432,"o":10.6,"t":"2026-10-16T14:30:00Z","v":78604,"vw":10.512048},{"c":10.49,"h":10.6,"l":10.43,"n":290,"o":10.48,"t":"2026-10-16T14:45:00Z","v":54834,"vw":10.539329},{"c":10.71,"h":10.72,"l":10.51,"n":318,"o":10.51,"t":"2026-10-16T15:00:00Z","v":43438,"vw":10.621944},{"c":10.73,"h":10.8,"l":10.68,"n":264,"o":10.72,"t":"2026-10-16T15:15:00Z","v":38148,"vw":10.733941},{"c":10.57,"h":10.72,"l":10.56,"n":205,"o":10.72,"t":"2026-10-16T15:30:00Z","v":30460,"vw":10.634305},{"c":10.65,"h":10.65,"l":10.49,"n":232,"o":10.58,"t":"2026-10-16T15:45:00Z","v":42674,"vw":10.583153},{"c":10.56,"h":10.67,"l":10.56,"n":188,"o":10.66,"t":"2026-10-16T16:00:00Z","v":21915,"vw":10.628476},{"c":10.62,"h":10.62,"l":10.54,"n":169,"o":10.54,"t":"2026-10-16T16:15:00Z","v":26159,"vw":10.589424},{"c":10.62,"h":10.66,"l":10.61,"n":123,"o":10.62,"t":"2026-10-16T16:30:00Z","v":17970,"vw":10.631588},{"c":10.61,"h":10.65,"l":10.6,"n":76,"o":10.62,"t":"2026-10-16T16:45:00Z","v":7767,"vw":10.621484},{"c":10.63,"h":10.69,"l":10.61,"n":127,"o":10.615,"t":"2026-10-16T17:00:00Z","v":21652,"vw":10.6594},{"c":10.73,"h":10.76,"l":10.64,"n":187,"o":10.64,"t":"2026-10-16T17:15:00Z","v":24866,"vw":10.717322},{"c":10.71,"h":10.75,"l":10.67,"n":151,"o":10.68,"t":"2026-10-16T17:30:00Z","v":36127,"vw":10.707582},{"c":10.76,"h":10.76,"l":10.69,"n":112,"o":10.72,"t":"2026-10-16T17:45:00Z","v":14397,"vw":10.73492},{"c":10.79,"h":10.81,"l":10.76,"n":165,"o":10.78,"t":"2026-10-16T18:00:00Z","v":21142,"vw":10.787549},{"c":10.83,"h":10.88,"l":10.7861,"n":208,"o":10.8,"t":"2026-10-16T18:15:00Z","v":40736,"vw":10.847122},{"c":10.86,"h":10.91,"l":10.84,"n":151,"o":10.84,"t":"2026-10-16T18:30:00Z","v":24480,"vw":10.872373},{"c":10.88,"h":10.96,"l":10.85,"n":178,"o":10.85,"t":"2026-10-16T18:45:00Z","v":22935,"vw":10.921982},{"c":10.9,"h":11.04,"l":10.88,"n":215,"o":10.88,"t":"2026-10-16T19:00:00Z","v":47696,"vw":10.982195},{"c":10.9,"h":10.965,"l":10.885,"n":138,"o":10.8924,"t":"2026-10-16T19:15:00Z","v":32139,"vw":10.913757},{"c":10.995,"h":11,"l":10.85,"n":187,"o":10.87,"t":"2026-10-16T19:30:00Z","v":48770,"vw":10.943773},{"c":10.63,"h":10.98,"l":10.605,"n":264,"o":10.97,"t":"2026-10-16T19:45:00Z","v":68400,"vw":10.797674},{"c":10.6,"h":10.61,"l":10.6,"n":9,"o":10.61,"t":"2026-10-16T20:00:00Z","v":2197,"vw":10.606605},{"c":10.61,"h":10.61,"l":10.61,"n":1,"o":10.61,"t":"2026-10-16T20:45:00Z","v":198,"vw":10.61},{"c":10.61,"h":10.62,"l":10.61,"n":4,"o":10.62,"t":"2026-10-16T21:00:00Z","v":901,"vw":10.611205},{"c":10.72,"h":10.72,"l":10.72,"n":2,"o":10.72,"t":"2026-10-16T21:15:00Z","v":199,"vw":10.72},{"c":10.7297,"h":10.7297,"l":10.68,"n":10,"o":10.68,"t":"2026-10-16T21:45:00Z","v":2902,"vw":10.715616},{"c":10.6885,"h":10.7,"l":10.65,"n":13,"o":10.65,"t":"2026-10-16T23:30:00Z","v":1100,"vw":10.682312},{"c":10.75,"h":10.75,"l":10.75,"n":3,"o":10.75,"t":"2026-10-16T23:45:00Z","v":4500,"vw":10.75},{"c":10.3,"h":10.33,"l":10.26,"n":22,"o":10.31,"t":"2026-10-19T08:00:00Z","v":26952,"vw":10.320812},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-19T08:15:00Z","v":113,"vw":10.4},{"c":10.51,"h":10.51,"l":10.51,"n":7,"o":10.51,"t":"2026-10-19T11:45:00Z","v":3000,"vw":10.51},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-19T12:15:00Z","v":100,"vw":10.51},{"c":10.38,"h":10.4138,"l":10.38,"n":3,"o":10.4138,"t":"2026-10-19T12:30:00Z","v":230,"vw":10.3969},{"c":10.3,"h":10.31,"l":10.3,"n":5,"o":10.31,"t":"2026-10-19T13:00:00Z","v":287,"vw":10.305},{"c":10.1518,"h":10.1518,"l":10.1518,"n":1,"o":10.1518,"t":"2026-10-19T13:15:00Z","v":200,"vw":10.1518},{"c":10.14,"h":10.3399,"l":9.969,"n":108,"o":10.1,"t":"2026-10-19T13:30:00Z","v":15497,"vw":10.13212},{"c":10.35,"h":10.39,"l":10.13,"n":265,"o":10.21,"t":"2026-10-19T13:45:00Z","v":40700,"vw":10.288851},{"c":10.0632,"h":10.43,"l":10.05,"n":277,"o":10.33,"t":"2026-10-19T14:00:00Z","v":26884,"vw":10.284616},{"c":10.04,"h":10.1,"l":9.94,"n":576,"o":10.0639,"t":"2026-10-19T14:15:00Z","v":58458,"vw":10.044828},{"c":10.17,"h":10.22,"l":10.05,"n":303,"o":10.05,"t":"2026-10-19T14:30:00Z","v":33089,"vw":10.159238},{"c":10.1001,"h":10.2,"l":10.09,"n":246,"o":10.145,"t":"2026-10-19T14:45:00Z","v":20518,"vw":10.145734},{"c":10.06,"h":10.13,"l":9.97,"n":414,"o":10.08,"t":"2026-10-19T15:00:00Z","v":41202,"vw":10.046711},{"c":9.98,"h":10.0599,"l":9.91,"n":328,"o":10.04,"t":"2026-10-19T15:15:00Z","v":42904,"vw":9.967984},{"c":10.005,"h":10.051,"l":9.96,"n":212,"o":9.98,"t":"2026-10-19T15:30:00Z","v":24959,"vw":10.018512},{"c":10.057,"h":10.08,"l":10.01,"n":156,"o":10.02,"t":"2026-10-19T15:45:00Z","v":29056,"vw":10.0524},{"c":10.03,"h":10.06,"l":10.01,"n":171,"o":10.06,"t":"2026-10-19T16:00:00Z","v":16759,"vw":10.032557},{"c":10.12,"h":10.13,"l":10.01,"n":113,"o":10.03,"t":"2026-10-19T16:15:00Z","v":10628,"vw":10.073572},{"c":10.155,"h":10.21,"l":10.12,"n":153,"o":10.13,"t":"2026-10-19T16:30:00Z","v":28898,"vw":10.167286},{"c":10.24,"h":10.245,"l":10.2,"n":125,"o":10.2,"t":"2026-10-19T16:45:00Z","v":18687,"vw":10.229116},{"c":10.3412,"h":10.365,"l":10.23,"n":125,"o":10.24,"t":"2026-10-19T17:00:00Z","v":23584,"vw":10.281244},{"c":10.27,"h":10.35,"l":10.25,"n":221,"o":10.35,"t":"2026-10-19T17:15:00Z","v":47227,"vw":10.304227},{"c":10.355,"h":10.38,"l":10.26,"n":148,"o":10.27,"t":"2026-10-19T17:30:00Z","v":20802,"vw":10.321778},{"c":10.38,"h":10.4645,"l":10.37,"n":70,"o":10.37,"t":"2026-10-19T17:45:00Z","v":15659,"vw":10.415197},{"c":10.4,"h":10.43,"l":10.38,"n":98,"o":10.405,"t":"2026-10-19T18:00:00Z","v":16031,"vw":10.401075},{"c":10.44,"h":10.46,"l":10.37,"n":67,"o":10.395,"t":"2026-10-19T18:15:00Z","v":11242,"vw":10.417879},{"c":10.38,"h":10.45,"l":10.38,"n":100,"o":10.4308,"t":"2026-10-19T18:30:00Z","v":12603,"vw":10.427041},{"c":10.39,"h":10.43,"l":10.37,"n":65,"o":10.38,"t":"2026-10-19T18:45:00Z","v":7659,"vw":10.391586},{"c":10.48,"h":10.48,"l":10.38,"n":85,"o":10.4,"t":"2026-10-19T19:00:00Z","v":11212,"vw":10.434526},{"c":10.47,"h":10.49,"l":10.42,"n":131,"o":10.48,"t":"2026-10-19T19:15:00Z","v":14758,"vw":10.464575},{"c":10.41,"h":10.51,"l":10.41,"n":90,"o":10.48,"t":"2026-10-19T19:30:00Z","v":12469,"vw":10.486489},{"c":10.36,"h":10.47,"l":10.32,"n":383,"o":10.45,"t":"2026-10-19T19:45:00Z","v":34666,"vw":10.371763},{"c":10.3,"h":10.3,"l":10.26,"n":24,"o":10.26,"t":"2026-10-19T20:00:00Z","v":2470,"vw":10.277311},{"c":10.25,"h":10.25,"l":10.25,"n":3,"o":10.25,"t":"2026-10-19T20:30:00Z","v":513,"vw":10.25},{"c":10.28,"h":10.28,"l":10.28,"n":2,"o":10.28,"t":"2026-10-19T21:00:00Z","v":123,"vw":10.28},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-19T23:00:00Z","v":100,"vw":10.25},{"c":10.53,"h":10.69,"l":10.5003,"n":8,"o":10.69,"t":"2026-10-20T11:30:00Z","v":3316,"vw":10.537438},{"c":10.6,"h":10.6,"l":10.6,"n":1,"o":10.6,"t":"2026-10-20T11:45:00Z","v":1000,"vw":10.6},{"c":10.6,"h":10.6,"l":10.59,"n":2,"o":10.59,"t":"2026-10-20T12:00:00Z","v":432,"vw":10.596944},{"c":10.6696,"h":10.6696,"l":10.64,"n":11,"o":10.64,"t":"2026-10-20T12:15:00Z","v":1939,"vw":10.648511},{"c":10.55,"h":10.55,"l":10.53,"n":5,"o":10.53,"t":"2026-10-20T13:00:00Z","v":233,"vw":10.54},{"c":10.6,"h":10.6,"l":10.57,"n":4,"o":10.57,"t":"2026-10-20T13:15:00Z","v":1253,"vw":10.574586},{"c":10.98,"h":11.03,"l":10.51,"n":268,"o":10.51,"t":"2026-10-20T13:30:00Z","v":39387,"vw":10.920092},{"c":10.77,"h":11.01,"l":10.76,"n":389,"o":11.005,"t":"2026-10-20T13:45:00Z","v":51514,"vw":10.898308},{"c":10.59,"h":10.81,"l":10.59,"n":301,"o":10.76,"t":"2026-10-20T14:00:00Z","v":69175,"vw":10.725165},{"c":10.4,"h":10.59,"l":10.33,"n":278,"o":10.59,"t":"2026-10-20T14:15:00Z","v":42605,"vw":10.456055},{"c":10.32,"h":10.48,"l":10.31,"n":451,"o":10.39,"t":"2026-10-20T14:30:00Z","v":57730,"vw":10.374944},{"c":10.36,"h":10.46,"l":10.29,"n":284,"o":10.33,"t":"2026-10-20T14:45:00Z","v":36212,"vw":10.374124},{"c":10.54,"h":10.555,"l":10.32,"n":327,"o":10.38,"t":"2026-10-20T15:00:00Z","v":73346,"vw":10.461272},{"c":10.55,"h":10.55,"l":10.41,"n":225,"o":10.48,"t":"2026-10-20T15:15:00Z","v":34977,"vw":10.461897},{"c":10.53,"h":10.65,"l":10.5,"n":195,"o":10.535,"t":"2026-10-20T15:30:00Z","v":42830,"vw":10.606289},{"c":10.49,"h":10.57,"l":10.46,"n":158,"o":10.55,"t":"2026-10-20T15:45:00Z","v":35530,"vw":10.498844},{"c":10.45,"h":10.505,"l":10.44,"n":109,"o":10.4878,"t":"2026-10-20T16:00:00Z","v":32091,"vw":10.468832},{"c":10.45,"h":10.53,"l":10.44,"n":130,"o":10.45,"t":"2026-10-20T16:15:00Z","v":15111,"vw":10.501249},{"c":10.43,"h":10.48,"l":10.405,"n":122,"o":10.445,"t":"2026-10-20T16:30:00Z","v":44892,"vw":10.442642},{"c":10.49,"h":10.52,"l":10.385,"n":112,"o":10.43,"t":"2026-10-20T16:45:00Z","v":23523,"vw":10.454237},{"c":10.43,"h":10.49,"l":10.41,"n":122,"o":10.49,"t":"2026-10-20T17:00:00Z","v":42385,"vw":10.450115},{"c":10.41,"h":10.43,"l":10.385,"n":68,"o":10.4,"t":"2026-10-20T17:15:00Z","v":14994,"vw":10.406847},{"c":10.44,"h":10.44,"l":10.39,"n":113,"o":10.41,"t":"2026-10-20T17:30:00Z","v":21502,"vw":10.413116},{"c":10.38,"h":10.43,"l":10.35,"n":68,"o":10.42,"t":"2026-10-20T17:45:00Z","v":13376,"vw":10.402209},{"c":10.39,"h":10.45,"l":10.345,"n":130,"o":10.38,"t":"2026-10-20T18:00:00Z","v":24743,"vw":10.377296},{"c":10.36,"h":10.4,"l":10.35,"n":116,"o":10.3812,"t":"2026-10-20T18:15:00Z","v":27349,"vw":10.371767},{"c":10.56,"h":10.56,"l":10.355,"n":189,"o":10.355,"t":"2026-10-20T18:30:00Z","v":30507,"vw":10.471298},{"c":10.44,"h":10.56,"l":10.43,"n":115,"o":10.56,"t":"2026-10-20T18:45:00Z","v":19899,"vw":10.497737},{"c":10.47,"h":10.485,"l":10.43,"n":153,"o":10.445,"t":"2026-10-20T19:00:00Z","v":35057,"vw":10.45472},{"c":10.51,"h":10.53,"l":10.47,"n":175,"o":10.5,"t":"2026-10-20T19:15:00Z","v":29796,"vw":10.496003},{"c":10.56,"h":10.6,"l":10.47,"n":241,"o":10.49,"t":"2026-10-20T19:30:00Z","v":46047,"vw":10.519971},{"c":10.43,"h":10.56,"l":10.36,"n":438,"o":10.56,"t":"2026-10-20T19:45:00Z","v":89116,"vw":10.498951},{"c":9.84,"h":10.75,"l":9.8,"n":181,"o":10.4,"t":"2026-10-20T20:00:00Z","v":37245,"vw":10.175072},{"c":9.85,"h":10.15,"l":9.75,"n":95,"o":9.9,"t":"2026-10-20T20:15:00Z","v":28399,"vw":9.915683},{"c":10.02,"h":10.2465,"l":9.84,"n":17,"o":9.95,"t":"2026-10-20T20:30:00Z","v":14702,"vw":9.934554},{"c":9.5,"h":10.03,"l":9.45,"n":101,"o":9.8,"t":"2026-10-20T20:45:00Z","v":22628,"vw":9.633047},{"c":9.26,"h":9.58,"l":9.26,"n":85,"o":9.514,"t":"2026-10-20T21:00:00Z","v":23502,"vw":9.356168},{"c":9.5,"h":9.5,"l":9.48,"n":8,"o":9.48,"t":"2026-10-20T21:15:00Z","v":1031,"vw":9.496076},{"c":9.45,"h":9.45,"l":9.45,"n":5,"o":9.45,"t":"2026-10-20T21:30:00Z","v":6200,"vw":9.45},{"c":9.35,"h":9.4,"l":9.35,"n":6,"o":9.4,"t":"2026-10-20T21:45:00Z","v":3764,"vw":9.393333},{"c":9.07,"h":9.3,"l":8.96,"n":433,"o":9.3,"t":"2026-10-20T22:00:00Z","v":43823,"vw":9.074442},{"c":9.02,"h":9.0985,"l":8.95,"n":87,"o":9.06,"t":"2026-10-20T22:15:00Z","v":15568,"vw":9.039512},{"c":8.8239,"h":9.02,"l":8.8,"n":15,"o":9,"t":"2026-10-20T22:30:00Z","v":4538,"vw":8.939552},{"c":8.67,"h":8.89,"l":8.65,"n":97,"o":8.89,"t":"2026-10-20T22:45:00Z","v":18084,"vw":8.741203},{"c":8.95,"h":8.95,"l":8.66,"n":31,"o":8.66,"t":"2026-10-20T23:00:00Z","v":8751,"vw":8.805902},{"c":8.98,"h":8.98,"l":8.92,"n":9,"o":8.92,"t":"2026-10-20T23:15:00Z","v":2110,"vw":8.957249},{"c":8.85,"h":8.97,"l":8.84,"n":13,"o":8.97,"t":"2026-10-20T23:30:00Z","v":1668,"vw":8.897694},{"c":8.81,"h":8.81,"l":8.69,"n":38,"o":8.75,"t":"2026-10-20T23:45:00Z","v":4231,"vw":8.771028},{"c":8.69,"h":8.69,"l":8.42,"n":145,"o":8.5,"t":"2026-10-21T08:00:00Z","v":33593,"vw":8.496631},{"c":8.21,"h":8.5,"l":8.21,"n":21,"o":8.5,"t":"2026-10-21T08:15:00Z","v":3169,"vw":8.354737},{"c":8.15,"h":8.26,"l":8.15,"n":22,"o":8.2,"t":"2026-10-21T08:30:00Z","v":2789,"vw":8.198141},{"c":8.3,"h":8.35,"l":8.15,"n":12,"o":8.15,"t":"2026-10-21T08:45:00Z","v":4007,"vw":8.293226},{"c":8.38,"h":8.4,"l":8.3,"n":57,"o":8.3,"t":"2026-10-21T09:00:00Z","v":33609,"vw":8.312278},{"c":8.4,"h":8.4,"l":8.4,"n":1,"o":8.4,"t":"2026-10-21T09:15:00Z","v":240,"vw":8.4},{"c":8.4,"h":8.4,"l":8.35,"n":8,"o":8.4,"t":"2026-10-21T09:30:00Z","v":5370,"vw":8.370823},{"c":8.69,"h":8.69,"l":8.69,"n":7,"o":8.69,"t":"2026-10-21T10:00:00Z","v":3055,"vw":8.69},{"c":8.76,"h":8.76,"l":8.76,"n":1,"o":8.76,"t":"2026-10-21T10:15:00Z","v":803,"vw":8.76},{"c":8.64,"h":8.75,"l":8.57,"n":36,"o":8.7473,"t":"2026-10-21T11:00:00Z","v":15098,"vw":8.662031},{"c":8.87,"h":8.99,"l":8.83,"n":72,"o":8.85,"t":"2026-10-21T11:15:00Z","v":17328,"vw":8.890374},{"c":8.979,"h":8.98,"l":8.88,"n":13,"o":8.89,"t":"2026-10-21T11:30:00Z","v":5205,"vw":8.905515},{"c":8.82,"h":8.94,"l":8.82,"n":7,"o":8.9,"t":"2026-10-21T11:45:00Z","v":3427,"vw":8.885965},{"c":8.799,"h":8.8,"l":8.6549,"n":19,"o":8.73,"t":"2026-10-21T12:00:00Z","v":6644,"vw":8.693169},{"c":8.68,"h":8.8,"l":8.68,"n":16,"o":8.8,"t":"2026-10-21T12:15:00Z","v":4415,"vw":8.749348},{"c":8.56,"h":8.64,"l":8.45,"n":59,"o":8.64,"t":"2026-10-21T12:30:00Z","v":13204,"vw":8.506294},{"c":8.72,"h":8.84,"l":8.65,"n":26,"o":8.84,"t":"2026-10-21T13:00:00Z","v":10405,"vw":8.783537},{"c":8.48,"h":8.71,"l":8.48,"n":157,"o":8.71,"t":"2026-10-21T13:15:00Z","v":56098,"vw":8.571218},{"c":8.79,"h":8.9332,"l":8.31,"n":4394,"o":8.64,"t":"2026-10-21T13:30:00Z","v":850865,"vw":8.643679},{"c":8.035,"h":8.84,"l":8.035,"n":2027,"o":8.79,"t":"2026-10-21T13:45:00Z","v":492159,"vw":8.248484},{"c":8.12,"h":8.1799,"l":7.82,"n":1719,"o":8.03,"t":"2026-10-21T14:00:00Z","v":407235,"vw":7.981889},{"c":8.41,"h":8.48,"l":8.04,"n":1683,"o":8.12,"t":"2026-10-21T14:15:00Z","v":295525,"vw":8.260898},{"c":8.44,"h":8.62,"l":8.305,"n":928,"o":8.4,"t":"2026-10-21T14:30:00Z","v":147108,"vw":8.482439},{"c":8.4905,"h":8.595,"l":8.3903,"n":693,"o":8.46,"t":"2026-10-21T14:45:00Z","v":113773,"vw":8.477701},{"c":8.35,"h":8.51,"l":8.32,"n":403,"o":8.51,"t":"2026-10-21T15:00:00Z","v":50127,"vw":8.40757},{"c":8.36,"h":8.51,"l":8.35,"n":315,"o":8.36,"t":"2026-10-21T15:15:00Z","v":43287,"vw":8.402515},{"c":8.15,"h":8.38,"l":8.13,"n":547,"o":8.36,"t":"2026-10-21T15:30:00Z","v":80399,"vw":8.229311},{"c":8.24,"h":8.26,"l":8.15,"n":459,"o":8.15,"t":"2026-10-21T15:45:00Z","v":69264,"vw":8.208265},{"c":8.29,"h":8.31,"l":8.21,"n":252,"o":8.245,"t":"2026-10-21T16:00:00Z","v":39518,"vw":8.260422},{"c":8.33,"h":8.37,"l":8.215,"n":347,"o":8.28,"t":"2026-10-21T16:15:00Z","v":46432,"vw":8.260505},{"c":8.31,"h":8.36,"l":8.2,"n":279,"o":8.33,"t":"2026-10-21T16:30:00Z","v":39918,"vw":8.270941},{"c":8.32,"h":8.4,"l":8.27,"n":467,"o":8.27,"t":"2026-10-21T16:45:00Z","v":58621,"vw":8.347673},{"c":8.59,"h":8.655,"l":8.29,"n":420,"o":8.33,"t":"2026-10-21T17:00:00Z","v":71043,"vw":8.511869},{"c":8.65,"h":8.72,"l":8.57,"n":520,"o":8.57,"t":"2026-10-21T17:15:00Z","v":59375,"vw":8.647221},{"c":8.845,"h":8.8875,"l":8.64,"n":517,"o":8.65,"t":"2026-10-21T17:30:00Z","v":92204,"vw":8.793036},{"c":9.0088,"h":9.02,"l":8.83,"n":295,"o":8.84,"t":"2026-10-21T17:45:00Z","v":57385,"vw":8.94478},{"c":9.045,"h":9.1,"l":8.9195,"n":351,"o":8.98,"t":"2026-10-21T18:00:00Z","v":103348,"vw":8.994883},{"c":8.945,"h":9.08,"l":8.91,"n":325,"o":9.06,"t":"2026-10-21T18:15:00Z","v":59426,"vw":8.98879},{"c":8.78,"h":8.945,"l":8.78,"n":245,"o":8.9411,"t":"2026-10-21T18:30:00Z","v":39691,"vw":8.87835},{"c":8.9,"h":8.93,"l":8.72,"n":337,"o":8.78,"t":"2026-10-21T18:45:00Z","v":47413,"vw":8.820094},{"c":8.91,"h":9.022,"l":8.89,"n":321,"o":8.9,"t":"2026-10-21T19:00:00Z","v":70171,"vw":8.957409},{"c":8.83,"h":8.97,"l":8.83,"n":154,"o":8.91,"t":"2026-10-21T19:15:00Z","v":19601,"vw":8.922961},{"c":8.88,"h":8.97,"l":8.85,"n":331,"o":8.86,"t":"2026-10-21T19:30:00Z","v":50664,"vw":8.893988},{"c":8.81,"h":8.9342,"l":8.7,"n":465,"o":8.88,"t":"2026-10-21T19:45:00Z","v":79225,"vw":8.814637},{"c":8.7607,"h":8.82,"l":8.7607,"n":25,"o":8.77,"t":"2026-10-21T20:00:00Z","v":1380,"vw":8.793415},{"c":8.79,"h":8.8,"l":8.79,"n":11,"o":8.8,"t":"2026-10-21T20:15:00Z","v":942,"vw":8.796721},{"c":8.79,"h":8.88,"l":8.77,"n":13,"o":8.77,"t":"2026-10-21T20:30:00Z","v":1613,"vw":8.839406},{"c":8.7886,"h":8.7886,"l":8.7886,"n":1,"o":8.7886,"t":"2026-10-21T21:15:00Z","v":117,"vw":8.7886},{"c":8.85,"h":8.92,"l":8.85,"n":8,"o":8.89,"t":"2026-10-21T21:30:00Z","v":912,"vw":8.885384},{"c":8.95,"h":8.95,"l":8.93,"n":8,"o":8.93,"t":"2026-10-21T22:00:00Z","v":2405,"vw":8.945417},{"c":9.0844,"h":9.0844,"l":9.0844,"n":2,"o":9.0844,"t":"2026-10-21T22:15:00Z","v":5050,"vw":9.0844},{"c":9.05,"h":9.05,"l":8.9418,"n":30,"o":8.97,"t":"2026-10-21T22:30:00Z","v":28951,"vw":9.032585},{"c":9.02,"h":9.11,"l":9.02,"n":37,"o":9.06,"t":"2026-10-21T22:45:00Z","v":26530,"vw":9.065436},{"c":9.1689,"h":9.1689,"l":9.07,"n":25,"o":9.11,"t":"2026-10-21T23:00:00Z","v":6718,"vw":9.114335},{"c":9.12,"h":9.14,"l":9.12,"n":18,"o":9.14,"t":"2026-10-21T23:15:00Z","v":6184,"vw":9.124118},{"c":9.05,"h":9.1285,"l":9.05,"n":20,"o":9.12,"t":"2026-10-21T23:30:00Z","v":5456,"vw":9.108142},{"c":9.08,"h":9.08,"l":9.0499,"n":10,"o":9.08,"t":"2026-10-21T23:45:00Z","v":1410,"vw":9.064959},{"c":9.25,"h":9.25,"l":9.07,"n":35,"o":9.24,"t":"2026-10-22T08:00:00Z","v":10438,"vw":9.215045},{"c":9.32,"h":9.32,"l":9.32,"n":4,"o":9.32,"t":"2026-10-22T08:15:00Z","v":274,"vw":9.32},{"c":9.2,"h":9.22,"l":9.2,"n":17,"o":9.22,"t":"2026-10-22T08:45:00Z","v":2095,"vw":9.205895},{"c":9.23,"h":9.23,"l":9.23,"n":1,"o":9.23,"t":"2026-10-22T09:15:00Z","v":342,"vw":9.23},{"c":9.28,"h":9.28,"l":9.25,"n":3,"o":9.25,"t":"2026-10-22T09:30:00Z","v":5160,"vw":9.279412},{"c":9.22,"h":9.22,"l":9.2,"n":2,"o":9.2,"t":"2026-10-22T10:15:00Z","v":700,"vw":9.212857},{"c":9.12,"h":9.1698,"l":9.12,"n":27,"o":9.1698,"t":"2026-10-22T11:00:00Z","v":5707,"vw":9.1292},{"c":9.25,"h":9.25,"l":9.15,"n":27,"o":9.16,"t":"2026-10-22T11:15:00Z","v":41378,"vw":9.186993},{"c":9.2,"h":9.23,"l":9.19,"n":9,"o":9.23,"t":"2026-10-22T11:30:00Z","v":3963,"vw":9.21481},{"c":9.2,"h":9.21,"l":9.2,"n":3,"o":9.21,"t":"2026-10-22T11:45:00Z","v":2000,"vw":9.201},{"c":9.3,"h":9.3,"l":9.2,"n":17,"o":9.2,"t":"2026-10-22T12:00:00Z","v":2968,"vw":9.258214},{"c":9.35,"h":9.35,"l":9.3,"n":21,"o":9.33,"t":"2026-10-22T12:15:00Z","v":9368,"vw":9.345067},{"c":9.3,"h":9.32,"l":9.3,"n":9,"o":9.32,"t":"2026-10-22T12:30:00Z","v":7025,"vw":9.302543},{"c":9.3,"h":9.3,"l":9.29,"n":22,"o":9.3,"t":"2026-10-22T12:45:00Z","v":4687,"vw":9.295129},{"c":9.3,"h":9.32,"l":9.3,"n":7,"o":9.32,"t":"2026-10-22T13:00:00Z","v":9614,"vw":9.318496},{"c":9.38,"h":9.5,"l":9.19,"n":33,"o":9.3,"t":"2026-10-22T13:15:00Z","v":4030,"vw":9.356575},{"c":9.44,"h":9.65,"l":9.23,"n":297,"o":9.23,"t":"2026-10-22T13:30:00Z","v":133008,"vw":9.464189},{"c":9.5002,"h":9.59,"l":9.44,"n":401,"o":9.44,"t":"2026-10-22T13:45:00Z","v":118170,"vw":9.519343},{"c":9.64,"h":9.64,"l":9.47,"n":219,"o":9.4852,"t":"2026-10-22T14:00:00Z","v":44345,"vw":9.555047},{"c":9.651,"h":9.71,"l":9.6016,"n":141,"o":9.64,"t":"2026-10-22T14:15:00Z","v":22547,"vw":9.658066},{"c":9.71,"h":9.74,"l":9.66,"n":79,"o":9.67,"t":"2026-10-22T14:30:00Z","v":21483,"vw":9.702167},{"c":9.815,"h":9.85,"l":9.7,"n":160,"o":9.71,"t":"2026-10-22T14:45:00Z","v":45993,"vw":9.790366},{"c":9.975,"h":9.975,"l":9.78,"n":196,"o":9.81,"t":"2026-10-22T15:00:00Z","v":42279,"vw":9.880349},{"c":9.7889,"h":9.96,"l":9.6801,"n":257,"o":9.96,"t":"2026-10-22T15:15:00Z","v":77702,"vw":9.783318},{"c":9.785,"h":9.8,"l":9.68,"n":176,"o":9.785,"t":"2026-10-22T15:30:00Z","v":32944,"vw":9.734099},{"c":9.77,"h":9.798,"l":9.74,"n":106,"o":9.7801,"t":"2026-10-22T15:45:00Z","v":18059,"vw":9.768024},{"c":9.825,"h":9.825,"l":9.72,"n":60,"o":9.72,"t":"2026-10-22T16:00:00Z","v":9988,"vw":9.756165},{"c":9.87,"h":9.895,"l":9.8095,"n":153,"o":9.8149,"t":"2026-10-22T16:15:00Z","v":34243,"vw":9.837447},{"c":9.9182,"h":9.92,"l":9.845,"n":85,"o":9.88,"t":"2026-10-22T16:30:00Z","v":12232,"vw":9.884302},{"c":9.95,"h":10.03,"l":9.93,"n":149,"o":9.93,"t":"2026-10-22T16:45:00Z","v":21760,"vw":9.989862},{"c":10.06,"h":10.06,"l":9.97,"n":87,"o":9.97,"t":"2026-10-22T17:00:00Z","v":12360,"vw":10.029551},{"c":10.08,"h":10.09,"l":10.03,"n":93,"o":10.04,"t":"2026-10-22T17:15:00Z","v":12070,"vw":10.053033},{"c":10.14,"h":10.16,"l":10.09,"n":130,"o":10.09,"t":"2026-10-22T17:30:00Z","v":40678,"vw":10.119996},{"c":10.29,"h":10.29,"l":10.12,"n":206,"o":10.13,"t":"2026-10-22T17:45:00Z","v":87693,"vw":10.218287},{"c":10.2601,"h":10.32,"l":10.245,"n":198,"o":10.28,"t":"2026-10-22T18:00:00Z","v":42254,"vw":10.286603},{"c":10.321,"h":10.3289,"l":10.21,"n":137,"o":10.26,"t":"2026-10-22T18:15:00Z","v":18670,"vw":10.284069},{"c":10.3589,"h":10.398,"l":10.315,"n":154,"o":10.3366,"t":"2026-10-22T18:30:00Z","v":27799,"vw":10.359058},{"c":10.32,"h":10.37,"l":10.2825,"n":120,"o":10.36,"t":"2026-10-22T18:45:00Z","v":13215,"vw":10.331404},{"c":10.36,"h":10.37,"l":10.31,"n":100,"o":10.31,"t":"2026-10-22T19:00:00Z","v":17132,"vw":10.336687},{"c":10.32,"h":10.39,"l":10.32,"n":221,"o":10.37,"t":"2026-10-22T19:15:00Z","v":53530,"vw":10.371005},{"c":10.28,"h":10.34,"l":10.255,"n":194,"o":10.26,"t":"2026-10-22T19:30:00Z","v":24284,"vw":10.298019},{"c":10.39,"h":10.48,"l":10.27,"n":585,"o":10.29,"t":"2026-10-22T19:45:00Z","v":96020,"vw":10.389007},{"c":10.45,"h":10.45,"l":10.25,"n":24,"o":10.25,"t":"2026-10-22T20:00:00Z","v":2786,"vw":10.37397},{"c":10.48,"h":10.48,"l":10.31,"n":2,"o":10.31,"t":"2026-10-22T20:15:00Z","v":350,"vw":10.382857},{"c":10.28,"h":10.41,"l":10.28,"n":10,"o":10.41,"t":"2026-10-22T20:30:00Z","v":1320,"vw":10.363051},{"c":10.26,"h":10.28,"l":10.26,"n":12,"o":10.28,"t":"2026-10-22T20:45:00Z","v":1092,"vw":10.265443},{"c":10.24,"h":10.26,"l":10.24,"n":23,"o":10.26,"t":"2026-10-22T21:00:00Z","v":7799,"vw":10.252312},{"c":10.1055,"h":10.1055,"l":10.1055,"n":1,"o":10.1055,"t":"2026-10-22T21:30:00Z","v":500,"vw":10.1055},{"c":10.2,"h":10.2,"l":10.2,"n":8,"o":10.2,"t":"2026-10-22T21:45:00Z","v":5000,"vw":10.2},{"c":10.18,"h":10.29,"l":10.18,"n":3,"o":10.1816,"t":"2026-10-22T22:15:00Z","v":450,"vw":10.204978},{"c":10.1,"h":10.1,"l":10.09,"n":5,"o":10.1,"t":"2026-10-22T22:30:00Z","v":4140,"vw":10.095122},{"c":10.1,"h":10.12,"l":10.1,"n":18,"o":10.11,"t":"2026-10-22T22:45:00Z","v":7621,"vw":10.115396}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.2502671590337332,"strike":15.994656819325336,"iv":1.3251203650860268,"gamma":0.061894249225148974,"theta":-0.015342229339258273,"vega":0.006627952634642592,"rho":0.0009864196670528148,"breakevenPct":60.84083146890169},{"delta":0.2,"premium":0.33148169634217595,"strike":14.37036607315648,"iv":1.2179577057871054,"gamma":0.08088032484388655,"theta":-0.01688494632033049,"vega":0.007981557071247033,"rho":0.0013176628415245807,"breakevenPct":45.56284920295701},{"delta":0.25,"premium":0.42620967741935484,"strike":13.390322580645162,"iv":1.1697974193548388,"gamma":0.09506709677419356,"theta":-0.01838032258064516,"vega":0.009031612903225806,"rho":0.0016397770529849465,"breakevenPct":36.797349089747684},{"delta":0.3,"premium":0.5271563342318059,"strike":12.652291105121295,"iv":1.1386849056603774,"gamma":0.10687628032345015,"theta":-0.019582479784366575,"vega":0.009847708894878706,"rho":0.0019578968931772754,"breakevenPct":30.489578607456437},{"delta":0.35,"premium":0.6300293378038558,"strike":11.986588432523051,"iv":1.1027474434199496,"gamma":0.11790670578373848,"theta":-0.02034157585917854,"vega":0.01051072925398156,"rho":0.002274889215665593,"breakevenPct":24.917007626999087},{"delta":0.4,"premium":0.7871961441743505,"strike":11.567476948868398,"iv":1.135480050293378,"gamma":0.1181162615255658,"theta":-0.021640821458507962,"vega":0.010846018440905282,"rho":0.002551896393523925,"breakevenPct":22.323495970720295},{"delta":0.45,"premium":0.944362950544845,"strike":11.148365465213747,"iv":1.1682126571668063,"gamma":0.11832581726739314,"theta":-0.022940067057837386,"vega":0.011181307627829002,"rho":0.002828903571382257,"breakevenPct":19.729984314441506},{"delta":0.5,"premium":1.1133333333333333,"strike":10.716666666666667,"iv":1.1818966666666666,"gamma":0.11757833333333334,"theta":-0.023343333333333334,"vega":0.011243333333333333,"rho":0.003096786777383956,"breakevenPct":17.12871287128713},{"delta":0.55,"premium":1.2887719298245615,"strike":10.278070175438597,"iv":1.1851422807017544,"gamma":0.11630640350877193,"theta":-0.02325561403508772,"vega":0.011155614035087719,"rho":0.003359670159798584,"breakevenPct":14.52318916102137},{"delta":0.6,"premium":1.4777400169923534,"strike":9.844519966015293,"iv":1.1858162276975361,"gamma":0.11366533559898047,"theta":-0.022811299915038233,"vega":0.010913423959218353,"rho":0.003611982496319146,"breakevenPct":12.101583990174728},{"delta":0.65,"premium":1.690144435004248,"strike":9.419711129991503,"iv":1.1820354290569244,"gamma":0.10865259133389975,"theta":-0.02174927782497876,"vega":0.010403653355989806,"rho":0.00384598323967895,"breakevenPct":9.998569950452996},{"delta":0.7,"premium":1.9044342507645253,"strike":8.99388379204893,"iv":1.1789629969418958,"gamma":0.10353669724770644,"theta":-0.02068593272171254,"vega":0.009888379204892968,"rho":0.004078512467323246,"breakevenPct":7.904139037756996},{"delta":0.75,"premium":2.273955147808359,"strike":8.484199796126402,"iv":1.234212742099898,"gamma":0.08992813455657492,"theta":-0.019513659531090723,"vega":0.008919979612640164,"rho":0.004189886901057387,"breakevenPct":6.516385583512485},{"delta":0.8,"premium":2.6492794486215545,"strike":7.968671679197994,"iv":1.288714411027569,"gamma":0.07624185463659146,"theta":-0.018265288220551373,"vega":0.007931077694235587,"rho":0.004296649073057827,"breakevenPct":5.128228988312367},{"delta":0.85,"premium":3.1348684210526314,"strike":7.342105263157895,"iv":1.3290026315789474,"gamma":0.06107894736842105,"theta":-0.015571052631578947,"vega":0.006552631578947368,"rho":0.004315778272117963,"breakevenPct":3.732412714955712},{"delta":0.9,"premium":3.837789040086438,"strike":6.513567733237291,"iv":1.4385439825134099,"gamma":0.043103359669300144,"theta":-0.012779336738972732,"vega":0.0049566833711955525,"rho":0.004162209871782868,"breakevenPct":2.488680923997327}],"put":[{"delta":0.1,"premium":2.5,"strike":5.051958246651686,"iv":6.3836300619629185,"gamma":0.009750273404886434,"theta":-0.05470433201258304,"vega":0.004975346722202407,"rho":-0.002779265390556137,"breakevenPct":74.73308666681498},{"delta":0.15,"premium":2.5,"strike":6.260208033708128,"iv":5.109081828064647,"gamma":0.016956821358242852,"theta":-0.05514818563799271,"vega":0.006526007496250092,"rho":-0.003189782989277948,"breakevenPct":62.770217488038334},{"delta":0.2,"premium":2.509853352574062,"strike":7.394134102962492,"iv":4.03861511067397,"gamma":0.02465269787882752,"theta":-0.054466165234581226,"vega":0.007918674849401442,"rho":-0.0036032848465267575,"breakevenPct":51.640784649619505},{"delta":0.25,"premium":2.591447368421053,"strike":8.379699248120302,"iv":3.4115075187969923,"gamma":0.03288947368421053,"theta":-0.052278571428571424,"vega":0.008979699248120301,"rho":-0.004068404474854902,"breakevenPct":42.690575448522296},{"delta":0.3,"premium":2.551001669449082,"strike":9.141903171953256,"iv":2.8907253756260434,"gamma":0.04529449081803006,"theta":-0.047892988313856424,"vega":0.009798664440734557,"rho":-0.0044410889746530026,"breakevenPct":34.743549480156695},{"delta":0.35,"premium":2.112771285475793,"strike":9.559265442404007,"iv":2.2296235392320534,"gamma":0.06645475792988315,"theta":-0.03846060100166945,"vega":0.010382971619365609,"rho":-0.004500017964708521,"breakevenPct":26.272335079918676},{"delta":0.4,"premium":1.674540901502504,"strike":9.976627712854759,"iv":1.568521702838063,"gamma":0.08761502504173624,"theta":-0.029028213689482465,"vega":0.01096727879799666,"rho":-0.00455894695476404,"breakevenPct":17.801120679680654},{"delta":0.45,"premium":3.3111486486486488,"strike":11.370495495495495,"iv":2.232463626126126,"gamma":0.062297747747747746,"theta":-0.04227702702702703,"vega":0.01121114864864865,"rho":-0.006253926800360933,"breakevenPct":20.204486664882705},{"delta":0.5,"premium":3.4800675675675676,"strike":11.933558558558559,"iv":2.0354478603603603,"gamma":0.06882927927927927,"theta":-0.03889864864864865,"vega":0.011380067567567568,"rho":-0.006791673934587079,"breakevenPct":16.3020693961288},{"delta":0.55,"premium":4.4728863470596325,"strike":13.112132841630203,"iv":2.1413393306274777,"gamma":0.06485994167597654,"theta":-0.04048920033970388,"vega":0.011257893001349165,"rho":-0.007981131809304784,"breakevenPct":14.46290599435078},{"delta":0.6,"premium":4.972107902262586,"strike":13.880166003480902,"iv":2.057362143144451,"gamma":0.06595543260732281,"theta":-0.03767550403630581,"vega":0.010969488901000994,"rho":-0.008783727218555385,"breakevenPct":11.801404938432524},{"delta":0.65,"premium":6.850608512815064,"strike":15.895377381910594,"iv":2.2672219120229316,"gamma":0.05747818367400437,"theta":-0.039616218460137506,"vega":0.010528153958040309,"rho":-0.010675784289908974,"breakevenPct":10.447832979252171},{"delta":0.7,"premium":10.193020516734897,"strike":19.361074228141998,"iv":2.5860054140156303,"gamma":0.047296739050528225,"theta":-0.042055250505042344,"vega":0.00988216118031016,"rho":-0.013729759719237858,"breakevenPct":9.227190976167325}]},"raw":{"call":[{"delta":0.15,"premium":0.2502671590337332,"strike":15.994656819325336,"iv":1.3251203650860268,"gamma":0.061894249225148974,"theta":-0.015342229339258273,"vega":0.006627952634642592,"rho":0.0009864196670528148,"breakevenPct":60.84083146890169},{"delta":0.2,"premium":0.33148169634217595,"strike":14.37036607315648,"iv":1.2179577057871054,"gamma":0.08088032484388655,"theta":-0.01688494632033049,"vega":0.007981557071247033,"rho":0.0013176628415245807,"breakevenPct":45.56284920295701},{"delta":0.25,"premium":0.42620967741935484,"strike":13.390322580645162,"iv":1.1697974193548388,"gamma":0.09506709677419356,"theta":-0.01838032258064516,"vega":0.009031612903225806,"rho":0.0016397770529849465,"breakevenPct":36.797349089747684},{"delta":0.3,"premium":0.5271563342318059,"strike":12.652291105121295,"iv":1.1386849056603774,"gamma":0.10687628032345015,"theta":-0.019582479784366575,"vega":0.009847708894878706,"rho":0.0019578968931772754,"breakevenPct":30.489578607456437},{"delta":0.35,"premium":0.6300293378038558,"strike":11.986588432523051,"iv":1.1027474434199496,"gamma":0.11790670578373848,"theta":-0.02034157585917854,"vega":0.01051072925398156,"rho":0.002274889215665593,"breakevenPct":24.917007626999087},{"delta":0.4,"premium":0.7871961441743505,"strike":11.567476948868398,"iv":1.135480050293378,"gamma":0.1181162615255658,"theta":-0.021640821458507962,"vega":0.010846018440905282,"rho":0.002551896393523925,"breakevenPct":22.323495970720295},{"delta":0.45,"premium":0.944362950544845,"strike":11.148365465213747,"iv":1.1682126571668063,"gamma":0.11832581726739314,"theta":-0.022940067057837386,"vega":0.011181307627829002,"rho":0.002828903571382257,"breakevenPct":19.729984314441506},{"delta":0.5,"premium":1.1133333333333333,"strike":10.716666666666667,"iv":1.1818966666666666,"gamma":0.11757833333333334,"theta":-0.023343333333333334,"vega":0.011243333333333333,"rho":0.003096786777383956,"breakevenPct":17.12871287128713},{"delta":0.55,"premium":1.2887719298245615,"strike":10.278070175438597,"iv":1.1851422807017544,"gamma":0.11630640350877193,"theta":-0.02325561403508772,"vega":0.011155614035087719,"rho":0.003359670159798584,"breakevenPct":14.52318916102137},{"delta":0.6,"premium":1.4777400169923534,"strike":9.844519966015293,"iv":1.1858162276975361,"gamma":0.11366533559898047,"theta":-0.022811299915038233,"vega":0.010913423959218353,"rho":0.003611982496319146,"breakevenPct":12.101583990174728},{"delta":0.65,"premium":1.690144435004248,"strike":9.419711129991503,"iv":1.1820354290569244,"gamma":0.10865259133389975,"theta":-0.02174927782497876,"vega":0.010403653355989806,"rho":0.00384598323967895,"breakevenPct":9.998569950452996},{"delta":0.7,"premium":1.9044342507645253,"strike":8.99388379204893,"iv":1.1789629969418958,"gamma":0.10353669724770644,"theta":-0.02068593272171254,"vega":0.009888379204892968,"rho":0.004078512467323246,"breakevenPct":7.904139037756996},{"delta":0.75,"premium":2.273955147808359,"strike":8.484199796126402,"iv":1.234212742099898,"gamma":0.08992813455657492,"theta":-0.019513659531090723,"vega":0.008919979612640164,"rho":0.004189886901057387,"breakevenPct":6.516385583512485},{"delta":0.8,"premium":2.6492794486215545,"strike":7.968671679197994,"iv":1.288714411027569,"gamma":0.07624185463659146,"theta":-0.018265288220551373,"vega":0.007931077694235587,"rho":0.004296649073057827,"breakevenPct":5.128228988312367},{"delta":0.85,"premium":3.1348684210526314,"strike":7.342105263157895,"iv":1.3290026315789474,"gamma":0.06107894736842105,"theta":-0.015571052631578947,"vega":0.006552631578947368,"rho":0.004315778272117963,"breakevenPct":3.732412714955712},{"delta":0.9,"premium":3.837789040086438,"strike":6.513567733237291,"iv":1.4385439825134099,"gamma":0.043103359669300144,"theta":-0.012779336738972732,"vega":0.0049566833711955525,"rho":0.004162209871782868,"breakevenPct":2.488680923997327}],"put":[{"delta":0.1,"premium":2.5,"strike":5.051958246651686,"iv":6.3836300619629185,"gamma":0.009750273404886434,"theta":-0.05470433201258304,"vega":0.004975346722202407,"rho":-0.002779265390556137,"breakevenPct":74.73308666681498},{"delta":0.15,"premium":2.5,"strike":6.260208033708128,"iv":5.109081828064647,"gamma":0.016956821358242852,"theta":-0.05514818563799271,"vega":0.006526007496250092,"rho":-0.003189782989277948,"breakevenPct":62.770217488038334},{"delta":0.2,"premium":2.509853352574062,"strike":7.394134102962492,"iv":4.03861511067397,"gamma":0.02465269787882752,"theta":-0.054466165234581226,"vega":0.007918674849401442,"rho":-0.0036032848465267575,"breakevenPct":51.640784649619505},{"delta":0.25,"premium":2.591447368421053,"strike":8.379699248120302,"iv":3.4115075187969923,"gamma":0.03288947368421053,"theta":-0.052278571428571424,"vega":0.008979699248120301,"rho":-0.004068404474854902,"breakevenPct":42.690575448522296},{"delta":0.3,"premium":2.551001669449082,"strike":9.141903171953256,"iv":2.8907253756260434,"gamma":0.04529449081803006,"theta":-0.047892988313856424,"vega":0.009798664440734557,"rho":-0.0044410889746530026,"breakevenPct":34.743549480156695},{"delta":0.35,"premium":2.112771285475793,"strike":9.559265442404007,"iv":2.2296235392320534,"gamma":0.06645475792988315,"theta":-0.03846060100166945,"vega":0.010382971619365609,"rho":-0.004500017964708521,"breakevenPct":26.272335079918676},{"delta":0.4,"premium":1.674540901502504,"strike":9.976627712854759,"iv":1.568521702838063,"gamma":0.08761502504173624,"theta":-0.029028213689482465,"vega":0.01096727879799666,"rho":-0.00455894695476404,"breakevenPct":17.801120679680654},{"delta":0.45,"premium":3.3111486486486488,"strike":11.370495495495495,"iv":2.232463626126126,"gamma":0.062297747747747746,"theta":-0.04227702702702703,"vega":0.01121114864864865,"rho":-0.006253926800360933,"breakevenPct":20.204486664882705},{"delta":0.5,"premium":3.4800675675675676,"strike":11.933558558558559,"iv":2.0354478603603603,"gamma":0.06882927927927927,"theta":-0.03889864864864865,"vega":0.011380067567567568,"rho":-0.006791673934587079,"breakevenPct":16.3020693961288},{"delta":0.55,"premium":4.4728863470596325,"strike":13.112132841630203,"iv":2.1413393306274777,"gamma":0.06485994167597654,"theta":-0.04048920033970388,"vega":0.011257893001349165,"rho":-0.007981131809304784,"breakevenPct":14.46290599435078},{"delta":0.6,"premium":4.972107902262586,"strike":13.880166003480902,"iv":2.057362143144451,"gamma":0.06595543260732281,"theta":-0.03767550403630581,"vega":0.010969488901000994,"rho":-0.008783727218555385,"breakevenPct":11.801404938432524},{"delta":0.65,"premium":6.850608512815064,"strike":15.895377381910594,"iv":2.2672219120229316,"gamma":0.05747818367400437,"theta":-0.039616218460137506,"vega":0.010528153958040309,"rho":-0.010675784289908974,"breakevenPct":10.447832979252171},{"delta":0.7,"premium":10.193020516734897,"strike":19.361074228141998,"iv":2.5860054140156303,"gamma":0.047296739050528225,"theta":-0.042055250505042344,"vega":0.00988216118031016,"rho":-0.013729759719237858,"breakevenPct":9.227190976167325}]}},"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"}}