{"symbol":"AEVA","url":"https://intraalpha.com/companies/AEVA","capturedAt":"2026-10-23T02:00:53.487Z","state":"ready","quote":{"symbol":"AEVA","last_price":9.85,"prev_close":10.6,"regular_close":9.88,"change":-0.75,"change_pct":-7.0755,"regular_change":-0.72,"regular_change_pct":-6.7925,"extended_change":-0.03,"extended_change_pct":-0.3036,"bid":9.68,"ask":9.96,"bid_size":1000,"ask_size":300,"volume":1315857,"vwap":9.919026,"open":10.03,"high":10.35,"low":9.65,"close":9.88,"trade_count":15344,"last_trade_at":"2026-10-22T23:32:32.436915782Z","last_quote_at":"2026-10-22T23:32:39.94793765Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:51.427871601-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AEVA","fetched_at":"2026-10-23T02:00:53.022219+00:00","name":"Aeva Technologies, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Aeva Technologies, Inc., through its frequency modulated continuous wave (FMCW) sensing technology, designs a 4D LiDAR on chip that enables the adoption of LiDAR in various applications. The company is headquartered in Mountain View, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":738881000,"ebitda":-126708000,"pe_ratio":null,"peg_ratio":null,"book_value":0.401,"dividend_per_share":null,"dividend_yield":null,"eps":-2.72,"revenue_ttm":21598000,"gross_profit_ttm":5880000,"profit_margin":-1.501,"operating_margin_ttm":-5.63,"return_on_assets_ttm":-0.517,"return_on_equity_ttm":-5.16,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.113,"analyst_target_price":29,"analyst_number":0,"beta":2.407,"fifty_two_week_high":31.3,"fifty_two_week_low":8.83,"fifty_day_ma":15.42,"two_hundred_day_ma":17.21,"shares_outstanding":69706000,"forward_pe":null,"price_to_sales":34.21,"price_to_book":38.54,"ev_to_revenue":45.62,"ev_to_ebitda":-0.0815},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:00:53.022219+00:00"},"optionObservedAt":"2026-10-22T19:54:58.193Z","bars":[{"c":11.05,"h":11.05,"l":11.05,"n":3,"o":11.05,"t":"2026-10-16T08:00:00Z","v":1532,"vw":11.05},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-16T08:10:00Z","v":160,"vw":11.3},{"c":11.1,"h":11.1,"l":11.1,"n":2,"o":11.1,"t":"2026-10-16T08:15:00Z","v":400,"vw":11.1},{"c":11.13,"h":11.13,"l":11.13,"n":3,"o":11.13,"t":"2026-10-16T08:25:00Z","v":195,"vw":11.13},{"c":11.1,"h":11.13,"l":11.1,"n":29,"o":11.13,"t":"2026-10-16T08:35:00Z","v":1902,"vw":11.119763},{"c":11.05,"h":11.11,"l":11.05,"n":48,"o":11.11,"t":"2026-10-16T09:00:00Z","v":2078,"vw":11.060819},{"c":11,"h":11,"l":11,"n":1,"o":11,"t":"2026-10-16T09:10:00Z","v":100,"vw":11},{"c":11,"h":11.05,"l":11,"n":29,"o":11.05,"t":"2026-10-16T10:05:00Z","v":1323,"vw":11.028728},{"c":10.9,"h":10.9,"l":10.9,"n":1,"o":10.9,"t":"2026-10-16T11:20:00Z","v":100,"vw":10.9},{"c":11.07,"h":11.07,"l":11.07,"n":2,"o":11.07,"t":"2026-10-16T11:25:00Z","v":205,"vw":11.07},{"c":11.07,"h":11.07,"l":11.07,"n":1,"o":11.07,"t":"2026-10-16T11:30:00Z","v":100,"vw":11.07},{"c":11.15,"h":11.15,"l":11.15,"n":2,"o":11.15,"t":"2026-10-16T11:35:00Z","v":501,"vw":11.15},{"c":11.2093,"h":11.2093,"l":11.2093,"n":3,"o":11.2093,"t":"2026-10-16T12:45:00Z","v":102,"vw":11.2093},{"c":11,"h":11,"l":11,"n":2,"o":11,"t":"2026-10-16T12:50:00Z","v":428,"vw":11},{"c":10.95,"h":10.95,"l":10.95,"n":2,"o":10.95,"t":"2026-10-16T12:55:00Z","v":760,"vw":10.95},{"c":10.8599,"h":10.97,"l":10.75,"n":235,"o":10.826,"t":"2026-10-16T13:30:00Z","v":61123,"vw":10.882608},{"c":10.84,"h":10.84,"l":10.8,"n":61,"o":10.81,"t":"2026-10-16T13:35:00Z","v":5300,"vw":10.815895},{"c":10.86,"h":10.8706,"l":10.7,"n":126,"o":10.8,"t":"2026-10-16T13:40:00Z","v":12135,"vw":10.786002},{"c":10.75,"h":10.8478,"l":10.691,"n":171,"o":10.8478,"t":"2026-10-16T13:45:00Z","v":23582,"vw":10.800322},{"c":10.655,"h":10.73,"l":10.57,"n":274,"o":10.73,"t":"2026-10-16T13:50:00Z","v":24325,"vw":10.645349},{"c":10.69,"h":10.715,"l":10.66,"n":122,"o":10.7,"t":"2026-10-16T13:55:00Z","v":5918,"vw":10.68243},{"c":10.83,"h":10.83,"l":10.71,"n":176,"o":10.71,"t":"2026-10-16T14:00:00Z","v":14074,"vw":10.793002},{"c":10.8101,"h":10.84,"l":10.797,"n":136,"o":10.82,"t":"2026-10-16T14:05:00Z","v":6209,"vw":10.813486},{"c":10.87,"h":10.89,"l":10.8,"n":165,"o":10.83,"t":"2026-10-16T14:10:00Z","v":7576,"vw":10.833179},{"c":10.79,"h":10.87,"l":10.77,"n":159,"o":10.86,"t":"2026-10-16T14:15:00Z","v":22225,"vw":10.790383},{"c":10.825,"h":10.835,"l":10.74,"n":172,"o":10.78,"t":"2026-10-16T14:20:00Z","v":12945,"vw":10.787073},{"c":10.84,"h":10.84,"l":10.79,"n":165,"o":10.8,"t":"2026-10-16T14:25:00Z","v":7452,"vw":10.801088},{"c":10.85,"h":10.885,"l":10.83,"n":219,"o":10.84,"t":"2026-10-16T14:30:00Z","v":11180,"vw":10.853774},{"c":10.87,"h":10.8999,"l":10.8426,"n":238,"o":10.8623,"t":"2026-10-16T14:35:00Z","v":8939,"vw":10.878452},{"c":10.86,"h":10.87,"l":10.82,"n":136,"o":10.86,"t":"2026-10-16T14:40:00Z","v":10375,"vw":10.850766},{"c":10.805,"h":10.868,"l":10.805,"n":102,"o":10.855,"t":"2026-10-16T14:45:00Z","v":5261,"vw":10.836337},{"c":10.69,"h":10.84,"l":10.69,"n":112,"o":10.83,"t":"2026-10-16T14:50:00Z","v":6902,"vw":10.785684},{"c":10.67,"h":10.71,"l":10.67,"n":107,"o":10.69,"t":"2026-10-16T14:55:00Z","v":5683,"vw":10.682865},{"c":10.66,"h":10.67,"l":10.63,"n":118,"o":10.67,"t":"2026-10-16T15:00:00Z","v":26189,"vw":10.665432},{"c":10.56,"h":10.66,"l":10.55,"n":186,"o":10.66,"t":"2026-10-16T15:05:00Z","v":15085,"vw":10.605038},{"c":10.55,"h":10.6,"l":10.53,"n":186,"o":10.57,"t":"2026-10-16T15:10:00Z","v":11731,"vw":10.567501},{"c":10.58,"h":10.645,"l":10.57,"n":160,"o":10.57,"t":"2026-10-16T15:15:00Z","v":13093,"vw":10.61196},{"c":10.55,"h":10.62,"l":10.54,"n":99,"o":10.61,"t":"2026-10-16T15:20:00Z","v":8758,"vw":10.593887},{"c":10.59,"h":10.595,"l":10.555,"n":82,"o":10.555,"t":"2026-10-16T15:25:00Z","v":12441,"vw":10.563722},{"c":10.57,"h":10.61,"l":10.55,"n":100,"o":10.585,"t":"2026-10-16T15:30:00Z","v":6562,"vw":10.580953},{"c":10.585,"h":10.6,"l":10.56,"n":135,"o":10.565,"t":"2026-10-16T15:35:00Z","v":8065,"vw":10.584068},{"c":10.55,"h":10.58,"l":10.55,"n":114,"o":10.55,"t":"2026-10-16T15:40:00Z","v":6538,"vw":10.558734},{"c":10.535,"h":10.59,"l":10.535,"n":138,"o":10.55,"t":"2026-10-16T15:45:00Z","v":8986,"vw":10.562073},{"c":10.45,"h":10.539,"l":10.445,"n":233,"o":10.535,"t":"2026-10-16T15:50:00Z","v":22429,"vw":10.496548},{"c":10.485,"h":10.485,"l":10.4473,"n":102,"o":10.45,"t":"2026-10-16T15:55:00Z","v":6125,"vw":10.469135},{"c":10.485,"h":10.51,"l":10.47,"n":111,"o":10.485,"t":"2026-10-16T16:00:00Z","v":4246,"vw":10.483087},{"c":10.46,"h":10.5099,"l":10.455,"n":93,"o":10.505,"t":"2026-10-16T16:05:00Z","v":8043,"vw":10.486087},{"c":10.53,"h":10.53,"l":10.47,"n":115,"o":10.47,"t":"2026-10-16T16:10:00Z","v":7453,"vw":10.497855},{"c":10.49,"h":10.525,"l":10.48,"n":136,"o":10.525,"t":"2026-10-16T16:15:00Z","v":8468,"vw":10.513468},{"c":10.475,"h":10.51,"l":10.47,"n":73,"o":10.49,"t":"2026-10-16T16:20:00Z","v":2690,"vw":10.487496},{"c":10.47,"h":10.48,"l":10.46,"n":76,"o":10.4705,"t":"2026-10-16T16:25:00Z","v":4281,"vw":10.471209},{"c":10.465,"h":10.485,"l":10.46,"n":119,"o":10.4719,"t":"2026-10-16T16:30:00Z","v":9334,"vw":10.46843},{"c":10.515,"h":10.515,"l":10.45,"n":145,"o":10.45,"t":"2026-10-16T16:35:00Z","v":7104,"vw":10.483155},{"c":10.455,"h":10.515,"l":10.45,"n":75,"o":10.515,"t":"2026-10-16T16:40:00Z","v":3639,"vw":10.484631},{"c":10.427,"h":10.47,"l":10.41,"n":170,"o":10.47,"t":"2026-10-16T16:45:00Z","v":11721,"vw":10.431238},{"c":10.415,"h":10.4198,"l":10.39,"n":142,"o":10.415,"t":"2026-10-16T16:50:00Z","v":8897,"vw":10.406413},{"c":10.41,"h":10.41,"l":10.39,"n":103,"o":10.4,"t":"2026-10-16T16:55:00Z","v":6965,"vw":10.400341},{"c":10.305,"h":10.405,"l":10.3,"n":276,"o":10.405,"t":"2026-10-16T17:00:00Z","v":20963,"vw":10.344836},{"c":10.31,"h":10.32,"l":10.28,"n":185,"o":10.3005,"t":"2026-10-16T17:05:00Z","v":14346,"vw":10.297545},{"c":10.3,"h":10.33,"l":10.29,"n":92,"o":10.32,"t":"2026-10-16T17:10:00Z","v":9696,"vw":10.315252},{"c":10.17,"h":10.295,"l":10.17,"n":387,"o":10.295,"t":"2026-10-16T17:15:00Z","v":37243,"vw":10.233702},{"c":10.18,"h":10.2,"l":10.16,"n":208,"o":10.16,"t":"2026-10-16T17:20:00Z","v":9188,"vw":10.180609},{"c":10.2201,"h":10.25,"l":10.17,"n":148,"o":10.17,"t":"2026-10-16T17:25:00Z","v":8855,"vw":10.202305},{"c":10.235,"h":10.2599,"l":10.2105,"n":94,"o":10.2415,"t":"2026-10-16T17:30:00Z","v":4586,"vw":10.238196},{"c":10.22,"h":10.255,"l":10.2,"n":134,"o":10.25,"t":"2026-10-16T17:35:00Z","v":8232,"vw":10.230351},{"c":10.2232,"h":10.2964,"l":10.21,"n":143,"o":10.21,"t":"2026-10-16T17:40:00Z","v":8725,"vw":10.247894},{"c":10.21,"h":10.26,"l":10.205,"n":174,"o":10.23,"t":"2026-10-16T17:45:00Z","v":20868,"vw":10.229609},{"c":10.18,"h":10.22,"l":10.18,"n":112,"o":10.22,"t":"2026-10-16T17:50:00Z","v":13941,"vw":10.189086},{"c":10.11,"h":10.17,"l":10.11,"n":354,"o":10.17,"t":"2026-10-16T17:55:00Z","v":35613,"vw":10.123633},{"c":10.07,"h":10.1199,"l":10.06,"n":213,"o":10.11,"t":"2026-10-16T18:00:00Z","v":19358,"vw":10.086923},{"c":10.09,"h":10.09,"l":10.0428,"n":226,"o":10.0641,"t":"2026-10-16T18:05:00Z","v":27413,"vw":10.062893},{"c":10.07,"h":10.095,"l":10.07,"n":182,"o":10.095,"t":"2026-10-16T18:10:00Z","v":9339,"vw":10.077534},{"c":10.02,"h":10.08,"l":10.02,"n":210,"o":10.07,"t":"2026-10-16T18:15:00Z","v":16060,"vw":10.052391},{"c":10.01,"h":10.03,"l":10.01,"n":132,"o":10.02,"t":"2026-10-16T18:20:00Z","v":7126,"vw":10.021137},{"c":10.03,"h":10.04,"l":10,"n":280,"o":10.04,"t":"2026-10-16T18:25:00Z","v":20422,"vw":10.010886},{"c":10.01,"h":10.02,"l":9.99,"n":246,"o":10.01,"t":"2026-10-16T18:30:00Z","v":14019,"vw":10.005091},{"c":10.045,"h":10.045,"l":9.99,"n":174,"o":10.01,"t":"2026-10-16T18:35:00Z","v":8937,"vw":10.008945},{"c":10.045,"h":10.075,"l":10.02,"n":323,"o":10.05,"t":"2026-10-16T18:40:00Z","v":20940,"vw":10.054243},{"c":9.98,"h":10.045,"l":9.96,"n":237,"o":10.045,"t":"2026-10-16T18:45:00Z","v":57598,"vw":10.017557},{"c":9.92,"h":10,"l":9.92,"n":186,"o":9.98,"t":"2026-10-16T18:50:00Z","v":11160,"vw":9.963986},{"c":9.925,"h":9.94,"l":9.895,"n":630,"o":9.93,"t":"2026-10-16T18:55:00Z","v":68713,"vw":9.908085},{"c":9.8502,"h":9.94,"l":9.84,"n":473,"o":9.9113,"t":"2026-10-16T19:00:00Z","v":57157,"vw":9.886863},{"c":9.865,"h":9.87,"l":9.83,"n":354,"o":9.86,"t":"2026-10-16T19:05:00Z","v":48238,"vw":9.847903},{"c":9.99,"h":9.99,"l":9.87,"n":294,"o":9.87,"t":"2026-10-16T19:10:00Z","v":29730,"vw":9.906697},{"c":9.9387,"h":10.0395,"l":9.89,"n":498,"o":9.995,"t":"2026-10-16T19:15:00Z","v":48149,"vw":9.965173},{"c":9.98,"h":9.99,"l":9.94,"n":247,"o":9.94,"t":"2026-10-16T19:20:00Z","v":10665,"vw":9.97361},{"c":10,"h":10,"l":9.965,"n":271,"o":9.98,"t":"2026-10-16T19:25:00Z","v":13105,"vw":9.97734},{"c":9.96,"h":10.0029,"l":9.9499,"n":517,"o":10.0029,"t":"2026-10-16T19:30:00Z","v":46485,"vw":9.968714},{"c":9.945,"h":9.9776,"l":9.935,"n":411,"o":9.965,"t":"2026-10-16T19:35:00Z","v":41257,"vw":9.945823},{"c":9.925,"h":9.975,"l":9.925,"n":490,"o":9.945,"t":"2026-10-16T19:40:00Z","v":36147,"vw":9.958054},{"c":9.925,"h":9.945,"l":9.9,"n":623,"o":9.93,"t":"2026-10-16T19:45:00Z","v":46120,"vw":9.918682},{"c":9.9671,"h":9.99,"l":9.9225,"n":806,"o":9.925,"t":"2026-10-16T19:50:00Z","v":54248,"vw":9.954408},{"c":10.04,"h":10.05,"l":9.965,"n":1324,"o":9.965,"t":"2026-10-16T19:55:00Z","v":100463,"vw":10.003743},{"c":10.06,"h":10.06,"l":10.03,"n":16,"o":10.03,"t":"2026-10-16T20:00:00Z","v":155859,"vw":10.030039},{"c":10.135,"h":10.135,"l":10.135,"n":3,"o":10.135,"t":"2026-10-16T20:20:00Z","v":111,"vw":10.135},{"c":10.0501,"h":10.0501,"l":10.0501,"n":1,"o":10.0501,"t":"2026-10-16T20:25:00Z","v":5702,"vw":10.0501},{"c":10.1,"h":10.1,"l":10.055,"n":2,"o":10.055,"t":"2026-10-16T20:40:00Z","v":250,"vw":10.073},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-16T21:20:00Z","v":700,"vw":10.1},{"c":10.1483,"h":10.1483,"l":10.1483,"n":1,"o":10.1483,"t":"2026-10-16T21:25:00Z","v":200,"vw":10.1483},{"c":10.0501,"h":10.0501,"l":10.0501,"n":3,"o":10.0501,"t":"2026-10-16T21:30:00Z","v":828,"vw":10.0501},{"c":10.141,"h":10.141,"l":10.141,"n":4,"o":10.141,"t":"2026-10-16T21:45:00Z","v":354,"vw":10.141},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T22:00:00Z","v":419,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T22:30:00Z","v":100,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":8,"o":10.06,"t":"2026-10-16T22:50:00Z","v":884,"vw":10.06},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-16T23:10:00Z","v":334,"vw":10.16},{"c":10.39,"h":10.39,"l":10.26,"n":33,"o":10.26,"t":"2026-10-19T08:00:00Z","v":885,"vw":10.326275},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-19T08:10:00Z","v":400,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":10,"o":10.33,"t":"2026-10-19T08:25:00Z","v":530,"vw":10.33},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-19T08:35:00Z","v":265,"vw":10.32},{"c":10.33,"h":10.33,"l":10.33,"n":2,"o":10.33,"t":"2026-10-19T09:15:00Z","v":510,"vw":10.33},{"c":10.38,"h":10.38,"l":10.38,"n":1,"o":10.38,"t":"2026-10-19T09:25:00Z","v":118,"vw":10.38},{"c":10.4055,"h":10.49,"l":10.4055,"n":2,"o":10.49,"t":"2026-10-19T11:00:00Z","v":300,"vw":10.433667},{"c":10.4,"h":10.4101,"l":10.4,"n":7,"o":10.4101,"t":"2026-10-19T11:05:00Z","v":1270,"vw":10.405713},{"c":10.4499,"h":10.4499,"l":10.4499,"n":3,"o":10.4499,"t":"2026-10-19T11:15:00Z","v":2023,"vw":10.4499},{"c":10.4285,"h":10.4285,"l":10.41,"n":5,"o":10.41,"t":"2026-10-19T11:20:00Z","v":3425,"vw":10.423019},{"c":10.43,"h":10.43,"l":10.43,"n":2,"o":10.43,"t":"2026-10-19T11:25:00Z","v":1001,"vw":10.43},{"c":10.44,"h":10.44,"l":10.43,"n":8,"o":10.43,"t":"2026-10-19T11:30:00Z","v":1090,"vw":10.439},{"c":10.4075,"h":10.41,"l":10.39,"n":14,"o":10.39,"t":"2026-10-19T11:35:00Z","v":3284,"vw":10.399504},{"c":10.41,"h":10.41,"l":10.41,"n":1,"o":10.41,"t":"2026-10-19T11:50:00Z","v":245,"vw":10.41},{"c":10.41,"h":10.41,"l":10.41,"n":5,"o":10.41,"t":"2026-10-19T11:55:00Z","v":413,"vw":10.41},{"c":10.5,"h":10.5,"l":10.45,"n":13,"o":10.45,"t":"2026-10-19T12:05:00Z","v":1802,"vw":10.465976},{"c":10.544,"h":10.55,"l":10.544,"n":2,"o":10.55,"t":"2026-10-19T12:10:00Z","v":416,"vw":10.547},{"c":10.58,"h":10.58,"l":10.43,"n":25,"o":10.55,"t":"2026-10-19T12:15:00Z","v":2545,"vw":10.481062},{"c":10.59,"h":10.59,"l":10.59,"n":1,"o":10.59,"t":"2026-10-19T13:00:00Z","v":147,"vw":10.59},{"c":10.59,"h":10.5947,"l":10.59,"n":2,"o":10.5947,"t":"2026-10-19T13:05:00Z","v":2000,"vw":10.59235},{"c":10.6,"h":10.6,"l":10.5947,"n":4,"o":10.5999,"t":"2026-10-19T13:10:00Z","v":2101,"vw":10.597429},{"c":10.4,"h":10.5999,"l":10.4,"n":6,"o":10.5999,"t":"2026-10-19T13:15:00Z","v":5100,"vw":10.590765},{"c":10.45,"h":10.45,"l":10.431,"n":2,"o":10.431,"t":"2026-10-19T13:20:00Z","v":200,"vw":10.4405},{"c":10.2,"h":10.55,"l":10.19,"n":429,"o":10.47,"t":"2026-10-19T13:30:00Z","v":64244,"vw":10.325389},{"c":10.15,"h":10.235,"l":10.11,"n":386,"o":10.14,"t":"2026-10-19T13:35:00Z","v":29070,"vw":10.195988},{"c":10.14,"h":10.205,"l":10.1,"n":296,"o":10.16,"t":"2026-10-19T13:40:00Z","v":23640,"vw":10.162888},{"c":10.26,"h":10.27,"l":10.14,"n":279,"o":10.1619,"t":"2026-10-19T13:45:00Z","v":22563,"vw":10.195437},{"c":10.14,"h":10.29,"l":10.14,"n":266,"o":10.27,"t":"2026-10-19T13:50:00Z","v":9638,"vw":10.199379},{"c":10.07,"h":10.1299,"l":10.06,"n":298,"o":10.11,"t":"2026-10-19T13:55:00Z","v":17576,"vw":10.098531},{"c":10.04,"h":10.09,"l":10.02,"n":426,"o":10.07,"t":"2026-10-19T14:00:00Z","v":35215,"vw":10.046277},{"c":10.05,"h":10.09,"l":10.04,"n":323,"o":10.04,"t":"2026-10-19T14:05:00Z","v":32158,"vw":10.073321},{"c":10.17,"h":10.17,"l":10.035,"n":360,"o":10.04,"t":"2026-10-19T14:10:00Z","v":16744,"vw":10.092441},{"c":10.15,"h":10.2,"l":10.15,"n":283,"o":10.17,"t":"2026-10-19T14:15:00Z","v":9572,"vw":10.179227},{"c":10.12,"h":10.1401,"l":10.09,"n":294,"o":10.1401,"t":"2026-10-19T14:20:00Z","v":13284,"vw":10.119466},{"c":10.13,"h":10.1496,"l":10.12,"n":239,"o":10.13,"t":"2026-10-19T14:25:00Z","v":9123,"vw":10.128372},{"c":10.1155,"h":10.145,"l":10.09,"n":401,"o":10.13,"t":"2026-10-19T14:30:00Z","v":21885,"vw":10.115308},{"c":10.05,"h":10.13,"l":10.03,"n":356,"o":10.13,"t":"2026-10-19T14:35:00Z","v":18079,"vw":10.080915},{"c":10.12,"h":10.16,"l":10.06,"n":521,"o":10.06,"t":"2026-10-19T14:40:00Z","v":45668,"vw":10.124839},{"c":10.11,"h":10.2,"l":10.11,"n":516,"o":10.13,"t":"2026-10-19T14:45:00Z","v":71668,"vw":10.136127},{"c":10.065,"h":10.1055,"l":10.06,"n":406,"o":10.105,"t":"2026-10-19T14:50:00Z","v":26329,"vw":10.084784},{"c":10.08,"h":10.1064,"l":10.065,"n":213,"o":10.065,"t":"2026-10-19T14:55:00Z","v":14843,"vw":10.087616},{"c":10.03,"h":10.09,"l":10.02,"n":407,"o":10.07,"t":"2026-10-19T15:00:00Z","v":26606,"vw":10.042183},{"c":10.1,"h":10.1,"l":10.04,"n":310,"o":10.04,"t":"2026-10-19T15:05:00Z","v":16624,"vw":10.070836},{"c":10.09,"h":10.1,"l":10.06,"n":369,"o":10.095,"t":"2026-10-19T15:10:00Z","v":35064,"vw":10.084195},{"c":10.12,"h":10.12,"l":10.085,"n":291,"o":10.09,"t":"2026-10-19T15:15:00Z","v":13179,"vw":10.093596},{"c":10.15,"h":10.15,"l":10.11,"n":329,"o":10.11,"t":"2026-10-19T15:20:00Z","v":19328,"vw":10.13569},{"c":10.165,"h":10.175,"l":10.1596,"n":252,"o":10.16,"t":"2026-10-19T15:25:00Z","v":12088,"vw":10.163592},{"c":10.16,"h":10.17,"l":10.125,"n":320,"o":10.17,"t":"2026-10-19T15:30:00Z","v":22701,"vw":10.154835},{"c":10.165,"h":10.21,"l":10.165,"n":264,"o":10.17,"t":"2026-10-19T15:35:00Z","v":21429,"vw":10.184524},{"c":10.1695,"h":10.18,"l":10.16,"n":230,"o":10.1609,"t":"2026-10-19T15:40:00Z","v":7955,"vw":10.170713},{"c":10.18,"h":10.2,"l":10.17,"n":260,"o":10.17,"t":"2026-10-19T15:45:00Z","v":10879,"vw":10.179824},{"c":10.235,"h":10.245,"l":10.165,"n":328,"o":10.19,"t":"2026-10-19T15:50:00Z","v":22373,"vw":10.196859},{"c":10.21,"h":10.23,"l":10.1901,"n":219,"o":10.21,"t":"2026-10-19T15:55:00Z","v":6804,"vw":10.219585},{"c":10.16,"h":10.19,"l":10.13,"n":307,"o":10.19,"t":"2026-10-19T16:00:00Z","v":11923,"vw":10.147451},{"c":10.125,"h":10.16,"l":10.12,"n":322,"o":10.16,"t":"2026-10-19T16:05:00Z","v":20701,"vw":10.130034},{"c":10.1,"h":10.13,"l":10.095,"n":305,"o":10.13,"t":"2026-10-19T16:10:00Z","v":33998,"vw":10.109559},{"c":10.11,"h":10.14,"l":10.1,"n":296,"o":10.1,"t":"2026-10-19T16:15:00Z","v":34313,"vw":10.127137},{"c":10.11,"h":10.11,"l":10.09,"n":227,"o":10.1,"t":"2026-10-19T16:20:00Z","v":17511,"vw":10.099484},{"c":10.11,"h":10.11,"l":10.1,"n":161,"o":10.11,"t":"2026-10-19T16:25:00Z","v":5998,"vw":10.103204},{"c":10.07,"h":10.1,"l":10.06,"n":333,"o":10.1,"t":"2026-10-19T16:30:00Z","v":15368,"vw":10.077714},{"c":10.075,"h":10.085,"l":10.07,"n":204,"o":10.07,"t":"2026-10-19T16:35:00Z","v":11273,"vw":10.078576},{"c":10.095,"h":10.1,"l":10.075,"n":170,"o":10.075,"t":"2026-10-19T16:40:00Z","v":5746,"vw":10.088058},{"c":10.06,"h":10.09,"l":10.055,"n":231,"o":10.09,"t":"2026-10-19T16:45:00Z","v":7421,"vw":10.076944},{"c":10.0301,"h":10.0599,"l":10.03,"n":108,"o":10.0599,"t":"2026-10-19T16:50:00Z","v":8798,"vw":10.036798},{"c":10.035,"h":10.05,"l":10.0325,"n":231,"o":10.035,"t":"2026-10-19T16:55:00Z","v":11972,"vw":10.043713},{"c":10.015,"h":10.03,"l":10.005,"n":230,"o":10.03,"t":"2026-10-19T17:00:00Z","v":15978,"vw":10.016381},{"c":9.975,"h":10.015,"l":9.965,"n":324,"o":10.015,"t":"2026-10-19T17:05:00Z","v":22734,"vw":9.990361},{"c":10.0185,"h":10.02,"l":9.97,"n":299,"o":9.97,"t":"2026-10-19T17:10:00Z","v":16877,"vw":9.983312},{"c":10.005,"h":10.04,"l":10.005,"n":174,"o":10.015,"t":"2026-10-19T17:15:00Z","v":6886,"vw":10.025778},{"c":9.98,"h":10.01,"l":9.9715,"n":208,"o":10,"t":"2026-10-19T17:20:00Z","v":9885,"vw":9.989993},{"c":9.955,"h":9.995,"l":9.955,"n":111,"o":9.98,"t":"2026-10-19T17:25:00Z","v":5251,"vw":9.982398},{"c":9.97,"h":9.97,"l":9.95,"n":187,"o":9.95,"t":"2026-10-19T17:30:00Z","v":11428,"vw":9.961387},{"c":9.955,"h":9.965,"l":9.955,"n":153,"o":9.965,"t":"2026-10-19T17:35:00Z","v":8403,"vw":9.95971},{"c":9.9,"h":9.96,"l":9.885,"n":505,"o":9.9501,"t":"2026-10-19T17:40:00Z","v":29569,"vw":9.927672},{"c":9.86,"h":9.89,"l":9.845,"n":382,"o":9.89,"t":"2026-10-19T17:45:00Z","v":25840,"vw":9.866369},{"c":9.86,"h":9.869,"l":9.841,"n":213,"o":9.865,"t":"2026-10-19T17:50:00Z","v":25495,"vw":9.85423},{"c":9.9,"h":9.9,"l":9.8401,"n":240,"o":9.8401,"t":"2026-10-19T17:55:00Z","v":10279,"vw":9.866427},{"c":9.9,"h":9.935,"l":9.9,"n":281,"o":9.91,"t":"2026-10-19T18:00:00Z","v":17910,"vw":9.915174},{"c":9.89,"h":9.905,"l":9.89,"n":224,"o":9.905,"t":"2026-10-19T18:05:00Z","v":19656,"vw":9.89896},{"c":9.9,"h":9.905,"l":9.885,"n":251,"o":9.89,"t":"2026-10-19T18:10:00Z","v":12448,"vw":9.895431},{"c":9.895,"h":9.915,"l":9.895,"n":274,"o":9.905,"t":"2026-10-19T18:15:00Z","v":15424,"vw":9.904266},{"c":9.895,"h":9.8988,"l":9.89,"n":222,"o":9.89,"t":"2026-10-19T18:20:00Z","v":17771,"vw":9.891237},{"c":9.86,"h":9.895,"l":9.855,"n":379,"o":9.89,"t":"2026-10-19T18:25:00Z","v":55941,"vw":9.879971},{"c":9.85,"h":9.865,"l":9.85,"n":241,"o":9.865,"t":"2026-10-19T18:30:00Z","v":14694,"vw":9.859927},{"c":9.855,"h":9.855,"l":9.845,"n":180,"o":9.85,"t":"2026-10-19T18:35:00Z","v":11459,"vw":9.850115},{"c":9.865,"h":9.88,"l":9.855,"n":380,"o":9.855,"t":"2026-10-19T18:40:00Z","v":36981,"vw":9.866988},{"c":9.875,"h":9.915,"l":9.865,"n":426,"o":9.865,"t":"2026-10-19T18:45:00Z","v":32335,"vw":9.879871},{"c":9.92,"h":9.93,"l":9.875,"n":373,"o":9.88,"t":"2026-10-19T18:50:00Z","v":25426,"vw":9.90005},{"c":9.925,"h":9.93,"l":9.92,"n":243,"o":9.925,"t":"2026-10-19T18:55:00Z","v":9573,"vw":9.926475},{"c":9.935,"h":9.935,"l":9.9101,"n":468,"o":9.925,"t":"2026-10-19T19:00:00Z","v":31012,"vw":9.925804},{"c":9.915,"h":9.96,"l":9.91,"n":353,"o":9.935,"t":"2026-10-19T19:05:00Z","v":14632,"vw":9.940974},{"c":9.9199,"h":9.92,"l":9.91,"n":154,"o":9.9198,"t":"2026-10-19T19:10:00Z","v":6812,"vw":9.915709},{"c":9.965,"h":9.965,"l":9.915,"n":363,"o":9.915,"t":"2026-10-19T19:15:00Z","v":16753,"vw":9.930654},{"c":10.0051,"h":10.01,"l":9.95,"n":611,"o":9.97,"t":"2026-10-19T19:20:00Z","v":44552,"vw":9.965952},{"c":9.95,"h":10.02,"l":9.925,"n":437,"o":10.01,"t":"2026-10-19T19:25:00Z","v":31831,"vw":9.975823},{"c":9.98,"h":9.99,"l":9.95,"n":436,"o":9.95,"t":"2026-10-19T19:30:00Z","v":31346,"vw":9.96826},{"c":10.09,"h":10.095,"l":9.98,"n":582,"o":9.98,"t":"2026-10-19T19:35:00Z","v":42901,"vw":10.045022},{"c":10.11,"h":10.135,"l":10.09,"n":466,"o":10.09,"t":"2026-10-19T19:40:00Z","v":22921,"vw":10.112369},{"c":10.075,"h":10.125,"l":10.075,"n":720,"o":10.11,"t":"2026-10-19T19:45:00Z","v":43523,"vw":10.104537},{"c":9.985,"h":10.07,"l":9.98,"n":859,"o":10.07,"t":"2026-10-19T19:50:00Z","v":53575,"vw":10.010104},{"c":9.915,"h":9.985,"l":9.91,"n":1723,"o":9.985,"t":"2026-10-19T19:55:00Z","v":124142,"vw":9.955285},{"c":9.915,"h":9.97,"l":9.915,"n":19,"o":9.915,"t":"2026-10-19T20:00:00Z","v":113960,"vw":9.915889},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-19T20:45:00Z","v":230,"vw":9.87},{"c":9.9298,"h":9.9298,"l":9.9298,"n":2,"o":9.9298,"t":"2026-10-19T21:10:00Z","v":270,"vw":9.9298},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-19T21:40:00Z","v":230,"vw":9.94},{"c":9.931,"h":9.931,"l":9.931,"n":1,"o":9.931,"t":"2026-10-19T22:40:00Z","v":1000,"vw":9.931},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T22:50:00Z","v":170,"vw":9.93},{"c":9.88,"h":9.92,"l":9.83,"n":19,"o":9.83,"t":"2026-10-20T08:00:00Z","v":994,"vw":9.881387},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T09:45:00Z","v":200,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T10:15:00Z","v":100,"vw":9.85},{"c":9.82,"h":9.92,"l":9.82,"n":8,"o":9.92,"t":"2026-10-20T11:00:00Z","v":1240,"vw":9.911031},{"c":9.8,"h":9.8,"l":9.8,"n":5,"o":9.8,"t":"2026-10-20T11:05:00Z","v":215,"vw":9.8},{"c":9.73,"h":9.73,"l":9.73,"n":12,"o":9.73,"t":"2026-10-20T11:10:00Z","v":1065,"vw":9.73},{"c":9.79,"h":9.79,"l":9.68,"n":7,"o":9.78,"t":"2026-10-20T11:20:00Z","v":1762,"vw":9.721695},{"c":9.6916,"h":9.6916,"l":9.6916,"n":1,"o":9.6916,"t":"2026-10-20T11:25:00Z","v":100,"vw":9.6916},{"c":9.69,"h":9.69,"l":9.69,"n":2,"o":9.69,"t":"2026-10-20T11:30:00Z","v":200,"vw":9.69},{"c":9.75,"h":9.79,"l":9.75,"n":9,"o":9.79,"t":"2026-10-20T11:35:00Z","v":642,"vw":9.765},{"c":9.69,"h":9.69,"l":9.69,"n":6,"o":9.69,"t":"2026-10-20T11:55:00Z","v":323,"vw":9.69},{"c":9.7,"h":9.7,"l":9.7,"n":1,"o":9.7,"t":"2026-10-20T12:00:00Z","v":300,"vw":9.7},{"c":9.69,"h":9.69,"l":9.69,"n":3,"o":9.69,"t":"2026-10-20T12:05:00Z","v":110,"vw":9.69},{"c":9.69,"h":9.69,"l":9.68,"n":13,"o":9.68,"t":"2026-10-20T12:20:00Z","v":503,"vw":9.686206},{"c":9.68,"h":9.68,"l":9.68,"n":1,"o":9.68,"t":"2026-10-20T12:25:00Z","v":800,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":2,"o":9.68,"t":"2026-10-20T12:30:00Z","v":108,"vw":9.68},{"c":9.68,"h":9.68,"l":9.68,"n":10,"o":9.68,"t":"2026-10-20T12:35:00Z","v":331,"vw":9.68},{"c":9.75,"h":9.75,"l":9.75,"n":5,"o":9.75,"t":"2026-10-20T12:40:00Z","v":2001,"vw":9.75},{"c":9.78,"h":9.78,"l":9.71,"n":14,"o":9.71,"t":"2026-10-20T12:55:00Z","v":2502,"vw":9.767174},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-20T13:05:00Z","v":100,"vw":9.63},{"c":9.63,"h":9.67,"l":9.63,"n":31,"o":9.67,"t":"2026-10-20T13:25:00Z","v":1381,"vw":9.661965},{"c":9.53,"h":9.65,"l":9.44,"n":491,"o":9.62,"t":"2026-10-20T13:30:00Z","v":65661,"vw":9.548213},{"c":9.65,"h":9.71,"l":9.52,"n":229,"o":9.5334,"t":"2026-10-20T13:35:00Z","v":29261,"vw":9.629088},{"c":9.6,"h":9.64,"l":9.56,"n":290,"o":9.64,"t":"2026-10-20T13:40:00Z","v":42430,"vw":9.609175},{"c":9.7173,"h":9.75,"l":9.57,"n":290,"o":9.59,"t":"2026-10-20T13:45:00Z","v":36157,"vw":9.715701},{"c":9.78,"h":9.79,"l":9.69,"n":148,"o":9.71,"t":"2026-10-20T13:50:00Z","v":11738,"vw":9.737897},{"c":9.82,"h":9.82,"l":9.76,"n":148,"o":9.76,"t":"2026-10-20T13:55:00Z","v":20976,"vw":9.773371},{"c":9.82,"h":9.85,"l":9.78,"n":313,"o":9.81,"t":"2026-10-20T14:00:00Z","v":28307,"vw":9.823044},{"c":9.8601,"h":9.955,"l":9.8196,"n":296,"o":9.8196,"t":"2026-10-20T14:05:00Z","v":24109,"vw":9.909683},{"c":9.905,"h":9.9228,"l":9.86,"n":165,"o":9.89,"t":"2026-10-20T14:10:00Z","v":9359,"vw":9.896083},{"c":10.06,"h":10.075,"l":9.89,"n":356,"o":9.92,"t":"2026-10-20T14:15:00Z","v":36678,"vw":9.97554},{"c":10.17,"h":10.18,"l":10.005,"n":238,"o":10.04,"t":"2026-10-20T14:20:00Z","v":18051,"vw":10.117488},{"c":10.285,"h":10.32,"l":10.15,"n":315,"o":10.15,"t":"2026-10-20T14:25:00Z","v":19786,"vw":10.246822},{"c":10.2,"h":10.35,"l":10.185,"n":291,"o":10.29,"t":"2026-10-20T14:30:00Z","v":12863,"vw":10.31114},{"c":10.2351,"h":10.29,"l":10.16,"n":184,"o":10.16,"t":"2026-10-20T14:35:00Z","v":14941,"vw":10.234896},{"c":10.33,"h":10.35,"l":10.235,"n":174,"o":10.235,"t":"2026-10-20T14:40:00Z","v":10748,"vw":10.30887},{"c":10.35,"h":10.4,"l":10.34,"n":252,"o":10.34,"t":"2026-10-20T14:45:00Z","v":25227,"vw":10.376235},{"c":10.39,"h":10.4,"l":10.32,"n":202,"o":10.345,"t":"2026-10-20T14:50:00Z","v":20140,"vw":10.358645},{"c":10.47,"h":10.4747,"l":10.39,"n":272,"o":10.4046,"t":"2026-10-20T14:55:00Z","v":24678,"vw":10.443105},{"c":10.42,"h":10.5,"l":10.42,"n":326,"o":10.46,"t":"2026-10-20T15:00:00Z","v":16618,"vw":10.461009},{"c":10.41,"h":10.4449,"l":10.4,"n":229,"o":10.425,"t":"2026-10-20T15:05:00Z","v":9534,"vw":10.421646},{"c":10.19,"h":10.43,"l":10.15,"n":429,"o":10.41,"t":"2026-10-20T15:10:00Z","v":33773,"vw":10.345579},{"c":10.305,"h":10.32,"l":10.2,"n":176,"o":10.2367,"t":"2026-10-20T15:15:00Z","v":11217,"vw":10.277065},{"c":10.26,"h":10.29,"l":10.23,"n":249,"o":10.285,"t":"2026-10-20T15:20:00Z","v":17517,"vw":10.268513},{"c":10.23,"h":10.27,"l":10.23,"n":170,"o":10.27,"t":"2026-10-20T15:25:00Z","v":7753,"vw":10.255323},{"c":10.305,"h":10.3124,"l":10.25,"n":260,"o":10.265,"t":"2026-10-20T15:30:00Z","v":15113,"vw":10.279101},{"c":10.26,"h":10.3,"l":10.26,"n":155,"o":10.3,"t":"2026-10-20T15:35:00Z","v":5005,"vw":10.276127},{"c":10.31,"h":10.33,"l":10.29,"n":150,"o":10.3,"t":"2026-10-20T15:40:00Z","v":8798,"vw":10.298927},{"c":10.36,"h":10.36,"l":10.3,"n":264,"o":10.31,"t":"2026-10-20T15:45:00Z","v":15016,"vw":10.325998},{"c":10.37,"h":10.37,"l":10.3303,"n":155,"o":10.355,"t":"2026-10-20T15:50:00Z","v":9977,"vw":10.352775},{"c":10.33,"h":10.4,"l":10.32,"n":154,"o":10.4,"t":"2026-10-20T15:55:00Z","v":8519,"vw":10.354706},{"c":10.34,"h":10.35,"l":10.33,"n":177,"o":10.34,"t":"2026-10-20T16:00:00Z","v":7769,"vw":10.336265},{"c":10.385,"h":10.385,"l":10.33,"n":169,"o":10.335,"t":"2026-10-20T16:05:00Z","v":6922,"vw":10.369483},{"c":10.36,"h":10.37,"l":10.335,"n":143,"o":10.37,"t":"2026-10-20T16:10:00Z","v":5427,"vw":10.351782},{"c":10.3,"h":10.345,"l":10.3,"n":132,"o":10.33,"t":"2026-10-20T16:15:00Z","v":4956,"vw":10.32699},{"c":10.31,"h":10.3347,"l":10.3,"n":153,"o":10.315,"t":"2026-10-20T16:20:00Z","v":10576,"vw":10.321911},{"c":10.345,"h":10.36,"l":10.3,"n":197,"o":10.33,"t":"2026-10-20T16:25:00Z","v":7293,"vw":10.332171},{"c":10.33,"h":10.35,"l":10.32,"n":178,"o":10.34,"t":"2026-10-20T16:30:00Z","v":8199,"vw":10.331595},{"c":10.31,"h":10.34,"l":10.31,"n":130,"o":10.33,"t":"2026-10-20T16:35:00Z","v":4601,"vw":10.327933},{"c":10.295,"h":10.3176,"l":10.295,"n":179,"o":10.31,"t":"2026-10-20T16:40:00Z","v":6792,"vw":10.305766},{"c":10.29,"h":10.315,"l":10.28,"n":167,"o":10.295,"t":"2026-10-20T16:45:00Z","v":8763,"vw":10.303977},{"c":10.25,"h":10.305,"l":10.25,"n":157,"o":10.29,"t":"2026-10-20T16:50:00Z","v":5287,"vw":10.274718},{"c":10.26,"h":10.28,"l":10.25,"n":163,"o":10.26,"t":"2026-10-20T16:55:00Z","v":6549,"vw":10.262679},{"c":10.27,"h":10.2893,"l":10.26,"n":215,"o":10.27,"t":"2026-10-20T17:00:00Z","v":11508,"vw":10.27335},{"c":10.26,"h":10.28,"l":10.25,"n":98,"o":10.275,"t":"2026-10-20T17:05:00Z","v":4124,"vw":10.272235},{"c":10.27,"h":10.27,"l":10.25,"n":94,"o":10.26,"t":"2026-10-20T17:10:00Z","v":3353,"vw":10.265034},{"c":10.2661,"h":10.27,"l":10.25,"n":116,"o":10.27,"t":"2026-10-20T17:15:00Z","v":4431,"vw":10.264933},{"c":10.305,"h":10.315,"l":10.265,"n":211,"o":10.265,"t":"2026-10-20T17:20:00Z","v":10115,"vw":10.292319},{"c":10.3,"h":10.3,"l":10.28,"n":111,"o":10.3,"t":"2026-10-20T17:25:00Z","v":7547,"vw":10.29135},{"c":10.277,"h":10.305,"l":10.275,"n":125,"o":10.3,"t":"2026-10-20T17:30:00Z","v":5564,"vw":10.296228},{"c":10.2723,"h":10.28,"l":10.26,"n":184,"o":10.275,"t":"2026-10-20T17:35:00Z","v":9707,"vw":10.274259},{"c":10.28,"h":10.285,"l":10.27,"n":120,"o":10.27,"t":"2026-10-20T17:40:00Z","v":3773,"vw":10.277467},{"c":10.29,"h":10.3,"l":10.28,"n":136,"o":10.28,"t":"2026-10-20T17:45:00Z","v":5057,"vw":10.289781},{"c":10.31,"h":10.31,"l":10.29,"n":138,"o":10.29,"t":"2026-10-20T17:50:00Z","v":5957,"vw":10.300398},{"c":10.31,"h":10.31,"l":10.3,"n":128,"o":10.31,"t":"2026-10-20T17:55:00Z","v":5508,"vw":10.302995},{"c":10.34,"h":10.34,"l":10.3,"n":114,"o":10.32,"t":"2026-10-20T18:00:00Z","v":5365,"vw":10.321316},{"c":10.35,"h":10.35,"l":10.32,"n":168,"o":10.33,"t":"2026-10-20T18:05:00Z","v":7389,"vw":10.335176},{"c":10.365,"h":10.37,"l":10.34,"n":133,"o":10.35,"t":"2026-10-20T18:10:00Z","v":5931,"vw":10.357234},{"c":10.34,"h":10.4,"l":10.34,"n":291,"o":10.365,"t":"2026-10-20T18:15:00Z","v":24055,"vw":10.368128},{"c":10.35,"h":10.39,"l":10.345,"n":192,"o":10.345,"t":"2026-10-20T18:20:00Z","v":7117,"vw":10.369607},{"c":10.37,"h":10.38,"l":10.36,"n":92,"o":10.37,"t":"2026-10-20T18:25:00Z","v":3326,"vw":10.371741},{"c":10.365,"h":10.38,"l":10.36,"n":122,"o":10.38,"t":"2026-10-20T18:30:00Z","v":4852,"vw":10.370062},{"c":10.365,"h":10.365,"l":10.345,"n":142,"o":10.36,"t":"2026-10-20T18:35:00Z","v":6897,"vw":10.352249},{"c":10.34,"h":10.39,"l":10.335,"n":224,"o":10.38,"t":"2026-10-20T18:40:00Z","v":10042,"vw":10.3559},{"c":10.4,"h":10.4,"l":10.345,"n":155,"o":10.3586,"t":"2026-10-20T18:45:00Z","v":7161,"vw":10.384956},{"c":10.43,"h":10.43,"l":10.41,"n":129,"o":10.41,"t":"2026-10-20T18:50:00Z","v":8177,"vw":10.4201},{"c":10.44,"h":10.445,"l":10.425,"n":159,"o":10.43,"t":"2026-10-20T18:55:00Z","v":7687,"vw":10.434322},{"c":10.38,"h":10.45,"l":10.38,"n":189,"o":10.44,"t":"2026-10-20T19:00:00Z","v":8046,"vw":10.414514},{"c":10.4,"h":10.41,"l":10.345,"n":247,"o":10.3781,"t":"2026-10-20T19:05:00Z","v":36570,"vw":10.389639},{"c":10.36,"h":10.405,"l":10.355,"n":222,"o":10.405,"t":"2026-10-20T19:10:00Z","v":12935,"vw":10.392712},{"c":10.38,"h":10.39,"l":10.36,"n":187,"o":10.36,"t":"2026-10-20T19:15:00Z","v":12172,"vw":10.374483},{"c":10.36,"h":10.405,"l":10.355,"n":511,"o":10.37,"t":"2026-10-20T19:20:00Z","v":37404,"vw":10.378268},{"c":10.36,"h":10.38,"l":10.345,"n":161,"o":10.35,"t":"2026-10-20T19:25:00Z","v":12800,"vw":10.360202},{"c":10.38,"h":10.43,"l":10.36,"n":409,"o":10.36,"t":"2026-10-20T19:30:00Z","v":30722,"vw":10.414967},{"c":10.3,"h":10.375,"l":10.29,"n":202,"o":10.37,"t":"2026-10-20T19:35:00Z","v":11090,"vw":10.323675},{"c":10.3,"h":10.34,"l":10.3,"n":331,"o":10.31,"t":"2026-10-20T19:40:00Z","v":17099,"vw":10.317372},{"c":10.29,"h":10.33,"l":10.29,"n":341,"o":10.31,"t":"2026-10-20T19:45:00Z","v":28572,"vw":10.300235},{"c":10.3,"h":10.315,"l":10.27,"n":537,"o":10.28,"t":"2026-10-20T19:50:00Z","v":68957,"vw":10.296952},{"c":10.27,"h":10.29,"l":10.23,"n":1180,"o":10.29,"t":"2026-10-20T19:55:00Z","v":89638,"vw":10.256388},{"c":10.27,"h":10.27,"l":10.27,"n":22,"o":10.27,"t":"2026-10-20T20:00:00Z","v":129745,"vw":10.27},{"c":10.2223,"h":10.2223,"l":10.2223,"n":2,"o":10.2223,"t":"2026-10-20T20:20:00Z","v":403,"vw":10.2223},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-20T21:25:00Z","v":103,"vw":10.22},{"c":10.2618,"h":10.2618,"l":10.2618,"n":2,"o":10.2618,"t":"2026-10-20T21:50:00Z","v":158,"vw":10.2618},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-20T21:55:00Z","v":240,"vw":10.43},{"c":10.5,"h":10.5,"l":10.42,"n":58,"o":10.45,"t":"2026-10-20T22:00:00Z","v":10954,"vw":10.491466},{"c":10.44,"h":10.55,"l":10.44,"n":12,"o":10.55,"t":"2026-10-20T22:05:00Z","v":1740,"vw":10.460416},{"c":10.56,"h":10.56,"l":10.55,"n":15,"o":10.55,"t":"2026-10-20T22:55:00Z","v":3758,"vw":10.556957},{"c":10.55,"h":10.56,"l":10.55,"n":13,"o":10.55,"t":"2026-10-20T23:15:00Z","v":5455,"vw":10.551838},{"c":10.57,"h":10.57,"l":10.57,"n":1,"o":10.57,"t":"2026-10-20T23:20:00Z","v":100,"vw":10.57},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-20T23:55:00Z","v":1500,"vw":10.46},{"c":10.51,"h":10.54,"l":10.5,"n":7,"o":10.54,"t":"2026-10-21T08:00:00Z","v":984,"vw":10.521944},{"c":10.57,"h":10.57,"l":10.57,"n":2,"o":10.57,"t":"2026-10-21T08:05:00Z","v":162,"vw":10.57},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-21T08:25:00Z","v":500,"vw":10.4},{"c":10.36,"h":10.36,"l":10.34,"n":2,"o":10.34,"t":"2026-10-21T08:35:00Z","v":1566,"vw":10.35014},{"c":10.34,"h":10.34,"l":10.34,"n":3,"o":10.34,"t":"2026-10-21T08:40:00Z","v":2388,"vw":10.34},{"c":10.34,"h":10.34,"l":10.33,"n":5,"o":10.33,"t":"2026-10-21T08:45:00Z","v":3843,"vw":10.332071},{"c":10.31,"h":10.31,"l":10.31,"n":2,"o":10.31,"t":"2026-10-21T08:50:00Z","v":814,"vw":10.31},{"c":10.39,"h":10.39,"l":10.31,"n":3,"o":10.31,"t":"2026-10-21T08:55:00Z","v":6200,"vw":10.380308},{"c":10.4,"h":10.4,"l":10.38,"n":3,"o":10.38,"t":"2026-10-21T09:10:00Z","v":2001,"vw":10.384618},{"c":10.578,"h":10.578,"l":10.578,"n":1,"o":10.578,"t":"2026-10-21T11:40:00Z","v":150,"vw":10.578},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T11:45:00Z","v":300,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-21T12:30:00Z","v":249,"vw":10.55},{"c":10.44,"h":10.4996,"l":10.44,"n":2,"o":10.4996,"t":"2026-10-21T13:15:00Z","v":2485,"vw":10.496482},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-21T13:20:00Z","v":100,"vw":10.5},{"c":10.59,"h":10.6499,"l":10.5,"n":182,"o":10.57,"t":"2026-10-21T13:30:00Z","v":25025,"vw":10.565924},{"c":10.71,"h":10.71,"l":10.565,"n":142,"o":10.575,"t":"2026-10-21T13:35:00Z","v":7687,"vw":10.663494},{"c":10.59,"h":10.78,"l":10.56,"n":116,"o":10.7153,"t":"2026-10-21T13:40:00Z","v":20582,"vw":10.691337},{"c":10.6,"h":10.6772,"l":10.6,"n":145,"o":10.6,"t":"2026-10-21T13:45:00Z","v":6352,"vw":10.633525},{"c":10.595,"h":10.64,"l":10.55,"n":196,"o":10.56,"t":"2026-10-21T13:50:00Z","v":12893,"vw":10.570318},{"c":10.64,"h":10.66,"l":10.59,"n":145,"o":10.595,"t":"2026-10-21T13:55:00Z","v":10550,"vw":10.627131},{"c":10.62,"h":10.66,"l":10.595,"n":166,"o":10.62,"t":"2026-10-21T14:00:00Z","v":6612,"vw":10.619561},{"c":10.5088,"h":10.64,"l":10.5004,"n":262,"o":10.64,"t":"2026-10-21T14:05:00Z","v":17782,"vw":10.559224},{"c":10.52,"h":10.55,"l":10.495,"n":329,"o":10.515,"t":"2026-10-21T14:10:00Z","v":28553,"vw":10.511359},{"c":10.58,"h":10.59,"l":10.502,"n":203,"o":10.5399,"t":"2026-10-21T14:15:00Z","v":14134,"vw":10.539577},{"c":10.675,"h":10.6793,"l":10.5721,"n":284,"o":10.585,"t":"2026-10-21T14:20:00Z","v":24102,"vw":10.629695},{"c":10.61,"h":10.675,"l":10.5972,"n":180,"o":10.675,"t":"2026-10-21T14:25:00Z","v":10776,"vw":10.64487},{"c":10.7,"h":10.715,"l":10.6001,"n":222,"o":10.6001,"t":"2026-10-21T14:30:00Z","v":28739,"vw":10.688251},{"c":10.55,"h":10.7078,"l":10.54,"n":299,"o":10.7078,"t":"2026-10-21T14:35:00Z","v":29523,"vw":10.621306},{"c":10.58,"h":10.58,"l":10.52,"n":169,"o":10.5315,"t":"2026-10-21T14:40:00Z","v":18101,"vw":10.54767},{"c":10.54,"h":10.61,"l":10.54,"n":192,"o":10.5695,"t":"2026-10-21T14:45:00Z","v":22288,"vw":10.566499},{"c":10.5416,"h":10.5699,"l":10.53,"n":206,"o":10.53,"t":"2026-10-21T14:50:00Z","v":20081,"vw":10.555767},{"c":10.512,"h":10.555,"l":10.51,"n":241,"o":10.555,"t":"2026-10-21T14:55:00Z","v":14310,"vw":10.524473},{"c":10.525,"h":10.53,"l":10.5,"n":231,"o":10.5177,"t":"2026-10-21T15:00:00Z","v":15056,"vw":10.507321},{"c":10.55,"h":10.55,"l":10.525,"n":181,"o":10.525,"t":"2026-10-21T15:05:00Z","v":7548,"vw":10.539632},{"c":10.5511,"h":10.595,"l":10.545,"n":212,"o":10.545,"t":"2026-10-21T15:10:00Z","v":27467,"vw":10.564405},{"c":10.5,"h":10.565,"l":10.5,"n":188,"o":10.565,"t":"2026-10-21T15:15:00Z","v":13095,"vw":10.523974},{"c":10.525,"h":10.53,"l":10.5,"n":153,"o":10.5,"t":"2026-10-21T15:20:00Z","v":6243,"vw":10.514874},{"c":10.525,"h":10.54,"l":10.51,"n":144,"o":10.525,"t":"2026-10-21T15:25:00Z","v":4941,"vw":10.52513},{"c":10.52,"h":10.53,"l":10.52,"n":62,"o":10.53,"t":"2026-10-21T15:30:00Z","v":1933,"vw":10.524},{"c":10.61,"h":10.63,"l":10.54,"n":142,"o":10.54,"t":"2026-10-21T15:35:00Z","v":10910,"vw":10.607899},{"c":10.61,"h":10.61,"l":10.5901,"n":46,"o":10.61,"t":"2026-10-21T15:40:00Z","v":1533,"vw":10.606273},{"c":10.63,"h":10.635,"l":10.61,"n":121,"o":10.61,"t":"2026-10-21T15:45:00Z","v":5130,"vw":10.628374},{"c":10.63,"h":10.635,"l":10.62,"n":81,"o":10.63,"t":"2026-10-21T15:50:00Z","v":6878,"vw":10.624602},{"c":10.63,"h":10.65,"l":10.63,"n":174,"o":10.63,"t":"2026-10-21T15:55:00Z","v":6039,"vw":10.637816},{"c":10.615,"h":10.65,"l":10.605,"n":286,"o":10.63,"t":"2026-10-21T16:00:00Z","v":13083,"vw":10.627463},{"c":10.58,"h":10.61,"l":10.57,"n":195,"o":10.61,"t":"2026-10-21T16:05:00Z","v":5422,"vw":10.584163},{"c":10.58,"h":10.5848,"l":10.575,"n":81,"o":10.5848,"t":"2026-10-21T16:10:00Z","v":2327,"vw":10.579956},{"c":10.58,"h":10.595,"l":10.57,"n":139,"o":10.58,"t":"2026-10-21T16:15:00Z","v":6889,"vw":10.589814},{"c":10.56,"h":10.58,"l":10.56,"n":59,"o":10.58,"t":"2026-10-21T16:20:00Z","v":1486,"vw":10.564032},{"c":10.57,"h":10.57,"l":10.5538,"n":86,"o":10.56,"t":"2026-10-21T16:25:00Z","v":2374,"vw":10.563355},{"c":10.565,"h":10.6,"l":10.565,"n":97,"o":10.58,"t":"2026-10-21T16:30:00Z","v":3262,"vw":10.581395},{"c":10.75,"h":10.75,"l":10.56,"n":201,"o":10.56,"t":"2026-10-21T16:35:00Z","v":12172,"vw":10.662578},{"c":10.7,"h":10.755,"l":10.67,"n":163,"o":10.755,"t":"2026-10-21T16:40:00Z","v":7056,"vw":10.703693},{"c":10.66,"h":10.715,"l":10.66,"n":82,"o":10.71,"t":"2026-10-21T16:45:00Z","v":3394,"vw":10.690635},{"c":10.7,"h":10.715,"l":10.67,"n":109,"o":10.67,"t":"2026-10-21T16:50:00Z","v":4914,"vw":10.696641},{"c":10.68,"h":10.71,"l":10.67,"n":105,"o":10.695,"t":"2026-10-21T16:55:00Z","v":3739,"vw":10.691101},{"c":10.725,"h":10.725,"l":10.6539,"n":258,"o":10.67,"t":"2026-10-21T17:00:00Z","v":14588,"vw":10.698758},{"c":10.695,"h":10.74,"l":10.695,"n":321,"o":10.725,"t":"2026-10-21T17:05:00Z","v":47037,"vw":10.723903},{"c":10.6501,"h":10.71,"l":10.6501,"n":166,"o":10.71,"t":"2026-10-21T17:10:00Z","v":8257,"vw":10.678621},{"c":10.645,"h":10.67,"l":10.645,"n":118,"o":10.665,"t":"2026-10-21T17:15:00Z","v":4028,"vw":10.663},{"c":10.705,"h":10.715,"l":10.645,"n":195,"o":10.65,"t":"2026-10-21T17:20:00Z","v":9868,"vw":10.683249},{"c":10.675,"h":10.7,"l":10.67,"n":121,"o":10.69,"t":"2026-10-21T17:25:00Z","v":5149,"vw":10.687665},{"c":10.67,"h":10.72,"l":10.67,"n":346,"o":10.68,"t":"2026-10-21T17:30:00Z","v":29028,"vw":10.707311},{"c":10.56,"h":10.67,"l":10.56,"n":218,"o":10.67,"t":"2026-10-21T17:35:00Z","v":12880,"vw":10.615508},{"c":10.59,"h":10.605,"l":10.58,"n":135,"o":10.58,"t":"2026-10-21T17:40:00Z","v":6535,"vw":10.593716},{"c":10.61,"h":10.62,"l":10.6,"n":160,"o":10.6,"t":"2026-10-21T17:45:00Z","v":7530,"vw":10.615995},{"c":10.615,"h":10.62,"l":10.61,"n":72,"o":10.61,"t":"2026-10-21T17:50:00Z","v":2479,"vw":10.61254},{"c":10.6411,"h":10.6411,"l":10.615,"n":173,"o":10.615,"t":"2026-10-21T17:55:00Z","v":6841,"vw":10.628775},{"c":10.635,"h":10.64,"l":10.625,"n":146,"o":10.638,"t":"2026-10-21T18:00:00Z","v":6793,"vw":10.633657},{"c":10.66,"h":10.67,"l":10.62,"n":264,"o":10.635,"t":"2026-10-21T18:05:00Z","v":16650,"vw":10.636362},{"c":10.68,"h":10.68,"l":10.67,"n":98,"o":10.6799,"t":"2026-10-21T18:10:00Z","v":5961,"vw":10.677353},{"c":10.69,"h":10.7,"l":10.675,"n":105,"o":10.675,"t":"2026-10-21T18:15:00Z","v":5867,"vw":10.684892},{"c":10.65,"h":10.69,"l":10.65,"n":187,"o":10.69,"t":"2026-10-21T18:20:00Z","v":7691,"vw":10.665606},{"c":10.64,"h":10.6535,"l":10.64,"n":157,"o":10.65,"t":"2026-10-21T18:25:00Z","v":6417,"vw":10.646529},{"c":10.645,"h":10.655,"l":10.645,"n":139,"o":10.6462,"t":"2026-10-21T18:30:00Z","v":5943,"vw":10.650095},{"c":10.655,"h":10.655,"l":10.645,"n":122,"o":10.65,"t":"2026-10-21T18:35:00Z","v":5133,"vw":10.65001},{"c":10.671,"h":10.68,"l":10.655,"n":134,"o":10.655,"t":"2026-10-21T18:40:00Z","v":6248,"vw":10.665078},{"c":10.625,"h":10.68,"l":10.625,"n":222,"o":10.68,"t":"2026-10-21T18:45:00Z","v":13165,"vw":10.65818},{"c":10.62,"h":10.62,"l":10.565,"n":305,"o":10.6172,"t":"2026-10-21T18:50:00Z","v":24875,"vw":10.605518},{"c":10.57,"h":10.625,"l":10.56,"n":179,"o":10.625,"t":"2026-10-21T18:55:00Z","v":14498,"vw":10.575622},{"c":10.49,"h":10.57,"l":10.47,"n":426,"o":10.57,"t":"2026-10-21T19:00:00Z","v":31666,"vw":10.499153},{"c":10.4755,"h":10.51,"l":10.46,"n":293,"o":10.5,"t":"2026-10-21T19:05:00Z","v":12306,"vw":10.483248},{"c":10.49,"h":10.49,"l":10.435,"n":227,"o":10.47,"t":"2026-10-21T19:10:00Z","v":11230,"vw":10.452825},{"c":10.545,"h":10.545,"l":10.495,"n":185,"o":10.495,"t":"2026-10-21T19:15:00Z","v":9411,"vw":10.530304},{"c":10.5,"h":10.56,"l":10.5,"n":237,"o":10.545,"t":"2026-10-21T19:20:00Z","v":10978,"vw":10.537695},{"c":10.54,"h":10.55,"l":10.51,"n":220,"o":10.51,"t":"2026-10-21T19:25:00Z","v":11629,"vw":10.530756},{"c":10.565,"h":10.59,"l":10.5343,"n":127,"o":10.55,"t":"2026-10-21T19:30:00Z","v":6865,"vw":10.562434},{"c":10.6,"h":10.6,"l":10.565,"n":214,"o":10.565,"t":"2026-10-21T19:35:00Z","v":14078,"vw":10.578555},{"c":10.575,"h":10.6,"l":10.57,"n":205,"o":10.6,"t":"2026-10-21T19:40:00Z","v":11771,"vw":10.5845},{"c":10.57,"h":10.595,"l":10.57,"n":304,"o":10.575,"t":"2026-10-21T19:45:00Z","v":14366,"vw":10.581213},{"c":10.55,"h":10.59,"l":10.535,"n":518,"o":10.575,"t":"2026-10-21T19:50:00Z","v":33278,"vw":10.56861},{"c":10.625,"h":10.635,"l":10.52,"n":2032,"o":10.555,"t":"2026-10-21T19:55:00Z","v":212918,"vw":10.595401},{"c":10.6,"h":10.62,"l":10.6,"n":22,"o":10.6,"t":"2026-10-21T20:00:00Z","v":215077,"vw":10.600011},{"c":10.55,"h":10.58,"l":10.55,"n":4,"o":10.58,"t":"2026-10-21T20:35:00Z","v":900,"vw":10.56},{"c":10.5,"h":10.5,"l":10.46,"n":5,"o":10.46,"t":"2026-10-21T23:35:00Z","v":536,"vw":10.492439},{"c":10.1,"h":10.2,"l":10.1,"n":10,"o":10.1002,"t":"2026-10-22T08:00:00Z","v":2276,"vw":10.153003},{"c":10.23,"h":10.23,"l":10.1603,"n":22,"o":10.2,"t":"2026-10-22T08:35:00Z","v":2028,"vw":10.198523},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T09:00:00Z","v":3132,"vw":10.20156},{"c":10.27,"h":10.31,"l":10.27,"n":5,"o":10.31,"t":"2026-10-22T11:35:00Z","v":721,"vw":10.281632},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T11:45:00Z","v":200,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-22T12:40:00Z","v":100,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2026-10-22T13:00:00Z","v":575,"vw":10.1},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-22T13:10:00Z","v":300,"vw":10.1},{"c":10.21,"h":10.21,"l":10.1205,"n":3,"o":10.1205,"t":"2026-10-22T13:15:00Z","v":1108,"vw":10.128585},{"c":10.255,"h":10.255,"l":10,"n":282,"o":10.03,"t":"2026-10-22T13:30:00Z","v":42671,"vw":10.070038},{"c":10.19,"h":10.35,"l":10.16,"n":166,"o":10.31,"t":"2026-10-22T13:35:00Z","v":11180,"vw":10.26386},{"c":10.1,"h":10.195,"l":10.05,"n":212,"o":10.195,"t":"2026-10-22T13:40:00Z","v":13623,"vw":10.116022},{"c":10.185,"h":10.215,"l":10.07,"n":252,"o":10.1,"t":"2026-10-22T13:45:00Z","v":14458,"vw":10.159436},{"c":10.175,"h":10.185,"l":10.07,"n":230,"o":10.185,"t":"2026-10-22T13:50:00Z","v":15633,"vw":10.124586},{"c":10.1607,"h":10.26,"l":10.16,"n":312,"o":10.185,"t":"2026-10-22T13:55:00Z","v":34106,"vw":10.185225},{"c":10.18,"h":10.22,"l":10.14,"n":211,"o":10.14,"t":"2026-10-22T14:00:00Z","v":19310,"vw":10.184759},{"c":10.13,"h":10.17,"l":10.09,"n":176,"o":10.17,"t":"2026-10-22T14:05:00Z","v":12353,"vw":10.124339},{"c":10.09,"h":10.14,"l":10.09,"n":161,"o":10.11,"t":"2026-10-22T14:10:00Z","v":9023,"vw":10.114219},{"c":10.1,"h":10.13,"l":10.06,"n":204,"o":10.08,"t":"2026-10-22T14:15:00Z","v":12384,"vw":10.093191},{"c":10.08,"h":10.14,"l":10.07,"n":193,"o":10.1,"t":"2026-10-22T14:20:00Z","v":12011,"vw":10.10184},{"c":10.05,"h":10.085,"l":10.01,"n":285,"o":10.085,"t":"2026-10-22T14:25:00Z","v":33571,"vw":10.028604},{"c":10.05,"h":10.09,"l":10.03,"n":181,"o":10.055,"t":"2026-10-22T14:30:00Z","v":23538,"vw":10.057811},{"c":9.94,"h":10.06,"l":9.94,"n":297,"o":10.05,"t":"2026-10-22T14:35:00Z","v":23894,"vw":9.99781},{"c":9.98,"h":10.01,"l":9.96,"n":171,"o":9.96,"t":"2026-10-22T14:40:00Z","v":15046,"vw":9.990324},{"c":9.96,"h":9.99,"l":9.92,"n":167,"o":9.98,"t":"2026-10-22T14:45:00Z","v":13152,"vw":9.949932},{"c":9.95,"h":9.98,"l":9.935,"n":149,"o":9.97,"t":"2026-10-22T14:50:00Z","v":16316,"vw":9.957462},{"c":9.97,"h":9.99,"l":9.915,"n":222,"o":9.96,"t":"2026-10-22T14:55:00Z","v":17412,"vw":9.963324},{"c":9.905,"h":9.98,"l":9.89,"n":166,"o":9.98,"t":"2026-10-22T15:00:00Z","v":8207,"vw":9.938884},{"c":9.895,"h":9.94,"l":9.87,"n":161,"o":9.9,"t":"2026-10-22T15:05:00Z","v":16801,"vw":9.901849},{"c":9.87,"h":9.905,"l":9.85,"n":226,"o":9.9,"t":"2026-10-22T15:10:00Z","v":11479,"vw":9.875775},{"c":9.9652,"h":9.975,"l":9.87,"n":218,"o":9.87,"t":"2026-10-22T15:15:00Z","v":13142,"vw":9.902379},{"c":10.0025,"h":10.03,"l":9.97,"n":160,"o":9.97,"t":"2026-10-22T15:20:00Z","v":10609,"vw":10.008737},{"c":9.925,"h":10,"l":9.925,"n":178,"o":10,"t":"2026-10-22T15:25:00Z","v":7963,"vw":9.969001},{"c":9.915,"h":9.94,"l":9.9,"n":188,"o":9.925,"t":"2026-10-22T15:30:00Z","v":9204,"vw":9.910578},{"c":9.915,"h":9.94,"l":9.91,"n":138,"o":9.91,"t":"2026-10-22T15:35:00Z","v":7984,"vw":9.926443},{"c":9.92,"h":9.96,"l":9.88,"n":244,"o":9.91,"t":"2026-10-22T15:40:00Z","v":12857,"vw":9.905724},{"c":9.925,"h":9.95,"l":9.91,"n":131,"o":9.92,"t":"2026-10-22T15:45:00Z","v":6262,"vw":9.92703},{"c":10.02,"h":10.035,"l":9.93,"n":194,"o":9.93,"t":"2026-10-22T15:50:00Z","v":7109,"vw":9.988249},{"c":10.01,"h":10.06,"l":10,"n":119,"o":10.03,"t":"2026-10-22T15:55:00Z","v":10992,"vw":10.023732},{"c":9.99,"h":10.045,"l":9.98,"n":157,"o":10.04,"t":"2026-10-22T16:00:00Z","v":7454,"vw":10.016839},{"c":10,"h":10.005,"l":9.98,"n":101,"o":9.99,"t":"2026-10-22T16:05:00Z","v":6229,"vw":9.991414},{"c":10,"h":10.0094,"l":9.98,"n":122,"o":10.005,"t":"2026-10-22T16:10:00Z","v":7966,"vw":9.997089},{"c":10,"h":10,"l":9.96,"n":178,"o":10,"t":"2026-10-22T16:15:00Z","v":7109,"vw":9.987692},{"c":10.005,"h":10.01,"l":9.995,"n":144,"o":10,"t":"2026-10-22T16:20:00Z","v":11264,"vw":10.004469},{"c":9.975,"h":10.01,"l":9.97,"n":79,"o":10.01,"t":"2026-10-22T16:25:00Z","v":2736,"vw":9.988665},{"c":9.9401,"h":9.9794,"l":9.93,"n":159,"o":9.96,"t":"2026-10-22T16:30:00Z","v":18253,"vw":9.964257},{"c":9.94,"h":9.965,"l":9.93,"n":107,"o":9.93,"t":"2026-10-22T16:35:00Z","v":6181,"vw":9.941263},{"c":9.87,"h":9.94,"l":9.87,"n":143,"o":9.93,"t":"2026-10-22T16:40:00Z","v":6594,"vw":9.89854},{"c":9.81,"h":9.86,"l":9.803,"n":184,"o":9.86,"t":"2026-10-22T16:45:00Z","v":8408,"vw":9.836176},{"c":9.82,"h":9.84,"l":9.79,"n":175,"o":9.81,"t":"2026-10-22T16:50:00Z","v":17183,"vw":9.801698},{"c":9.865,"h":9.865,"l":9.83,"n":111,"o":9.8327,"t":"2026-10-22T16:55:00Z","v":5689,"vw":9.846445},{"c":9.8,"h":9.86,"l":9.8,"n":143,"o":9.855,"t":"2026-10-22T17:00:00Z","v":9176,"vw":9.829441},{"c":9.81,"h":9.82,"l":9.792,"n":79,"o":9.8,"t":"2026-10-22T17:05:00Z","v":3366,"vw":9.804484},{"c":9.83,"h":9.85,"l":9.8,"n":179,"o":9.81,"t":"2026-10-22T17:10:00Z","v":11173,"vw":9.812118},{"c":9.85,"h":9.86,"l":9.8,"n":118,"o":9.83,"t":"2026-10-22T17:15:00Z","v":5820,"vw":9.826809},{"c":9.82,"h":9.86,"l":9.8,"n":103,"o":9.85,"t":"2026-10-22T17:20:00Z","v":7317,"vw":9.840793},{"c":9.82,"h":9.83,"l":9.7962,"n":105,"o":9.83,"t":"2026-10-22T17:25:00Z","v":7128,"vw":9.815252},{"c":9.835,"h":9.85,"l":9.81,"n":109,"o":9.82,"t":"2026-10-22T17:30:00Z","v":8438,"vw":9.836085},{"c":9.835,"h":9.855,"l":9.8,"n":172,"o":9.845,"t":"2026-10-22T17:35:00Z","v":25303,"vw":9.83266},{"c":9.825,"h":9.835,"l":9.81,"n":85,"o":9.834,"t":"2026-10-22T17:40:00Z","v":5216,"vw":9.823317},{"c":9.785,"h":9.825,"l":9.785,"n":102,"o":9.82,"t":"2026-10-22T17:45:00Z","v":10321,"vw":9.796295},{"c":9.77,"h":9.785,"l":9.755,"n":143,"o":9.78,"t":"2026-10-22T17:50:00Z","v":7087,"vw":9.775452},{"c":9.725,"h":9.775,"l":9.725,"n":154,"o":9.77,"t":"2026-10-22T17:55:00Z","v":10569,"vw":9.748022},{"c":9.68,"h":9.725,"l":9.65,"n":211,"o":9.725,"t":"2026-10-22T18:00:00Z","v":22492,"vw":9.674776},{"c":9.735,"h":9.735,"l":9.68,"n":152,"o":9.69,"t":"2026-10-22T18:05:00Z","v":7739,"vw":9.716404},{"c":9.74,"h":9.76,"l":9.72,"n":97,"o":9.72,"t":"2026-10-22T18:10:00Z","v":4410,"vw":9.742575},{"c":9.79,"h":9.79,"l":9.72,"n":150,"o":9.74,"t":"2026-10-22T18:15:00Z","v":16681,"vw":9.73604},{"c":9.78,"h":9.81,"l":9.78,"n":140,"o":9.78,"t":"2026-10-22T18:20:00Z","v":6802,"vw":9.793215},{"c":9.755,"h":9.78,"l":9.73,"n":152,"o":9.78,"t":"2026-10-22T18:25:00Z","v":11503,"vw":9.745108},{"c":9.75,"h":9.755,"l":9.73,"n":159,"o":9.74,"t":"2026-10-22T18:30:00Z","v":8151,"vw":9.744258},{"c":9.74,"h":9.76,"l":9.74,"n":82,"o":9.7405,"t":"2026-10-22T18:35:00Z","v":4565,"vw":9.755187},{"c":9.79,"h":9.79,"l":9.74,"n":176,"o":9.74,"t":"2026-10-22T18:40:00Z","v":11693,"vw":9.764971},{"c":9.79,"h":9.81,"l":9.78,"n":95,"o":9.8,"t":"2026-10-22T18:45:00Z","v":5957,"vw":9.794919},{"c":9.81,"h":9.81,"l":9.79,"n":115,"o":9.79,"t":"2026-10-22T18:50:00Z","v":4774,"vw":9.797496},{"c":9.82,"h":9.845,"l":9.8,"n":158,"o":9.81,"t":"2026-10-22T18:55:00Z","v":23017,"vw":9.806937},{"c":9.8,"h":9.82,"l":9.785,"n":113,"o":9.82,"t":"2026-10-22T19:00:00Z","v":5736,"vw":9.801664},{"c":9.8,"h":9.82,"l":9.785,"n":220,"o":9.8,"t":"2026-10-22T19:05:00Z","v":30548,"vw":9.81094},{"c":9.815,"h":9.855,"l":9.78,"n":240,"o":9.795,"t":"2026-10-22T19:10:00Z","v":21856,"vw":9.821592},{"c":9.88,"h":9.88,"l":9.8,"n":272,"o":9.81,"t":"2026-10-22T19:15:00Z","v":15849,"vw":9.823393},{"c":9.885,"h":9.89,"l":9.85,"n":150,"o":9.875,"t":"2026-10-22T19:20:00Z","v":8334,"vw":9.875883},{"c":9.89,"h":9.895,"l":9.87,"n":191,"o":9.885,"t":"2026-10-22T19:25:00Z","v":10062,"vw":9.885434},{"c":9.825,"h":9.9,"l":9.825,"n":306,"o":9.89,"t":"2026-10-22T19:30:00Z","v":36503,"vw":9.863187},{"c":9.81,"h":9.85,"l":9.804,"n":218,"o":9.82,"t":"2026-10-22T19:35:00Z","v":12440,"vw":9.821548},{"c":9.815,"h":9.83,"l":9.795,"n":391,"o":9.81,"t":"2026-10-22T19:40:00Z","v":29021,"vw":9.806778},{"c":9.84,"h":9.84,"l":9.77,"n":405,"o":9.815,"t":"2026-10-22T19:45:00Z","v":33984,"vw":9.80473},{"c":9.915,"h":9.93,"l":9.84,"n":456,"o":9.84,"t":"2026-10-22T19:50:00Z","v":34461,"vw":9.908652},{"c":9.89,"h":9.91,"l":9.87,"n":1308,"o":9.89,"t":"2026-10-22T19:55:00Z","v":100904,"vw":9.885621},{"c":9.9021,"h":9.9021,"l":9.88,"n":25,"o":9.88,"t":"2026-10-22T20:00:00Z","v":155052,"vw":9.880016},{"c":9.9,"h":9.9,"l":9.9,"n":3,"o":9.9,"t":"2026-10-22T20:10:00Z","v":2035,"vw":9.9},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-22T22:10:00Z","v":100,"vw":9.91},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T22:30:00Z","v":300,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T23:30:00Z","v":200,"vw":9.85}],"history":[{"c":3.91,"h":4.15,"l":3.83,"n":2373,"o":4.15,"t":"2024-10-21T04:00:00Z","v":237584,"vw":3.926102},{"c":4.12,"h":4.165,"l":3.78,"n":1923,"o":3.87,"t":"2024-10-22T04:00:00Z","v":249627,"vw":4.043887},{"c":4.14,"h":4.33,"l":3.95,"n":2154,"o":4.06,"t":"2024-10-23T04:00:00Z","v":311107,"vw":4.129389},{"c":4.09,"h":4.45,"l":4.06,"n":2232,"o":4.24,"t":"2024-10-24T04:00:00Z","v":231032,"vw":4.221892},{"c":4.05,"h":4.24,"l":4.03,"n":1482,"o":4.08,"t":"2024-10-25T04:00:00Z","v":135881,"vw":4.112624},{"c":4.48,"h":4.58,"l":4.03,"n":3032,"o":4.14,"t":"2024-10-28T04:00:00Z","v":406236,"vw":4.436769},{"c":4.21,"h":4.5,"l":4.115,"n":2712,"o":4.46,"t":"2024-10-29T04:00:00Z","v":237845,"vw":4.255039},{"c":4,"h":4.25,"l":3.95,"n":2066,"o":4.15,"t":"2024-10-30T04:00:00Z","v":281111,"vw":4.063204},{"c":3.68,"h":4.005,"l":3.6,"n":2795,"o":4,"t":"2024-10-31T04:00:00Z","v":352972,"vw":3.716695},{"c":3.94,"h":4.15,"l":3.76,"n":3618,"o":3.76,"t":"2024-11-01T04:00:00Z","v":363570,"vw":4.01992},{"c":3.85,"h":4.0348,"l":3.81,"n":2328,"o":3.91,"t":"2024-11-04T05:00:00Z","v":202137,"vw":3.901004},{"c":4.05,"h":4.16,"l":3.82,"n":3330,"o":3.82,"t":"2024-11-05T05:00:00Z","v":334808,"vw":4.033408},{"c":4.31,"h":4.42,"l":4.05,"n":5448,"o":4.32,"t":"2024-11-06T05:00:00Z","v":644843,"vw":4.229598},{"c":4.3,"h":4.5699,"l":4.03,"n":4744,"o":4.35,"t":"2024-11-07T05:00:00Z","v":567319,"vw":4.229509},{"c":4.32,"h":4.41,"l":4.14,"n":3706,"o":4.28,"t":"2024-11-08T05:00:00Z","v":448331,"vw":4.24667},{"c":4.16,"h":4.43,"l":4.01,"n":3419,"o":4.43,"t":"2024-11-11T05:00:00Z","v":559947,"vw":4.122765},{"c":4.07,"h":4.2386,"l":3.9529,"n":2984,"o":4.12,"t":"2024-11-12T05:00:00Z","v":443279,"vw":4.071048},{"c":3.85,"h":4.12,"l":3.85,"n":2427,"o":4.09,"t":"2024-11-13T05:00:00Z","v":280593,"vw":3.958572},{"c":3.77,"h":3.889,"l":3.7,"n":2639,"o":3.85,"t":"2024-11-14T05:00:00Z","v":311236,"vw":3.770257},{"c":3.73,"h":3.79,"l":3.655,"n":2780,"o":3.77,"t":"2024-11-15T05:00:00Z","v":222361,"vw":3.714028},{"c":3.68,"h":3.81,"l":3.66,"n":2957,"o":3.75,"t":"2024-11-18T05:00:00Z","v":289813,"vw":3.718811},{"c":3.66,"h":3.74,"l":3.57,"n":3065,"o":3.69,"t":"2024-11-19T05:00:00Z","v":308626,"vw":3.661137},{"c":3.45,"h":3.66,"l":3.32,"n":4081,"o":3.6,"t":"2024-11-20T05:00:00Z","v":451676,"vw":3.447974},{"c":3.77,"h":3.845,"l":3.4,"n":3909,"o":3.44,"t":"2024-11-21T05:00:00Z","v":321712,"vw":3.682976},{"c":4.25,"h":4.29,"l":3.76,"n":4617,"o":3.95,"t":"2024-11-22T05:00:00Z","v":700092,"vw":4.085404},{"c":4.5,"h":4.61,"l":4.31,"n":6219,"o":4.44,"t":"2024-11-25T05:00:00Z","v":1381735,"vw":4.490967},{"c":4.53,"h":4.6,"l":4.3,"n":4390,"o":4.45,"t":"2024-11-26T05:00:00Z","v":533130,"vw":4.493963},{"c":4.75,"h":4.78,"l":4.48,"n":4670,"o":4.57,"t":"2024-11-27T05:00:00Z","v":431792,"vw":4.647074},{"c":4.6,"h":4.92,"l":4.55,"n":2606,"o":4.76,"t":"2024-11-29T05:00:00Z","v":290969,"vw":4.739251},{"c":4.51,"h":4.7,"l":4.34,"n":5471,"o":4.55,"t":"2024-12-02T05:00:00Z","v":545629,"vw":4.503799},{"c":4.31,"h":4.57,"l":4.2101,"n":5845,"o":4.49,"t":"2024-12-03T05:00:00Z","v":685881,"vw":4.366338},{"c":4.39,"h":4.49,"l":4.18,"n":2904,"o":4.23,"t":"2024-12-04T05:00:00Z","v":278386,"vw":4.351781},{"c":4.38,"h":4.47,"l":4.1904,"n":2178,"o":4.38,"t":"2024-12-05T05:00:00Z","v":249094,"vw":4.351837},{"c":4.66,"h":5.01,"l":4.44,"n":6094,"o":4.44,"t":"2024-12-06T05:00:00Z","v":805825,"vw":4.729541},{"c":4.78,"h":4.82,"l":4.5,"n":7276,"o":4.82,"t":"2024-12-09T05:00:00Z","v":916795,"vw":4.681458},{"c":4.47,"h":4.88,"l":4.46,"n":5885,"o":4.78,"t":"2024-12-10T05:00:00Z","v":661789,"vw":4.589685},{"c":4.5,"h":4.648,"l":4.35,"n":3570,"o":4.5,"t":"2024-12-11T05:00:00Z","v":307182,"vw":4.515467},{"c":4.33,"h":4.48,"l":4.09,"n":4501,"o":4.45,"t":"2024-12-12T05:00:00Z","v":539016,"vw":4.265042},{"c":4.34,"h":4.465,"l":4.17,"n":2730,"o":4.3,"t":"2024-12-13T05:00:00Z","v":291903,"vw":4.328343},{"c":4.25,"h":4.41,"l":4.1,"n":3244,"o":4.33,"t":"2024-12-16T05:00:00Z","v":462937,"vw":4.207028},{"c":4.05,"h":4.23,"l":4.02,"n":3854,"o":4.23,"t":"2024-12-17T05:00:00Z","v":349830,"vw":4.08813},{"c":3.83,"h":4.265,"l":3.775,"n":5874,"o":4.04,"t":"2024-12-18T05:00:00Z","v":591837,"vw":4.02655},{"c":3.87,"h":3.9997,"l":3.8,"n":4485,"o":3.91,"t":"2024-12-19T05:00:00Z","v":348418,"vw":3.878625},{"c":4.02,"h":4.105,"l":3.75,"n":5325,"o":3.8,"t":"2024-12-20T05:00:00Z","v":637137,"vw":3.97057},{"c":4.36,"h":4.4,"l":3.9925,"n":3347,"o":4.1,"t":"2024-12-23T05:00:00Z","v":289805,"vw":4.234564},{"c":4.49,"h":4.55,"l":4.34,"n":2008,"o":4.38,"t":"2024-12-24T05:00:00Z","v":205842,"vw":4.462496},{"c":4.78,"h":4.867,"l":4.44,"n":5225,"o":4.44,"t":"2024-12-26T05:00:00Z","v":526717,"vw":4.701976},{"c":4.77,"h":4.82,"l":4.53,"n":4315,"o":4.71,"t":"2024-12-27T05:00:00Z","v":489188,"vw":4.681805},{"c":4.75,"h":4.8,"l":4.46,"n":3531,"o":4.65,"t":"2024-12-30T05:00:00Z","v":395315,"vw":4.658419},{"c":4.75,"h":5.16,"l":4.65,"n":4979,"o":4.83,"t":"2024-12-31T05:00:00Z","v":635492,"vw":4.842353},{"c":5.01,"h":5.31,"l":4.62,"n":6011,"o":4.86,"t":"2025-01-02T05:00:00Z","v":800212,"vw":4.998651},{"c":5.22,"h":5.36,"l":4.86,"n":5553,"o":5.01,"t":"2025-01-03T05:00:00Z","v":751617,"vw":5.119738},{"c":5.09,"h":5.49,"l":4.96,"n":7310,"o":5.46,"t":"2025-01-06T05:00:00Z","v":916102,"vw":5.146545},{"c":4.99,"h":5.4,"l":4.95,"n":7569,"o":5.12,"t":"2025-01-07T05:00:00Z","v":1171291,"vw":5.101855},{"c":4.53,"h":4.8781,"l":4.44,"n":6351,"o":4.86,"t":"2025-01-08T05:00:00Z","v":789167,"vw":4.56077},{"c":4.49,"h":4.62,"l":4.3501,"n":4840,"o":4.54,"t":"2025-01-10T05:00:00Z","v":438566,"vw":4.512841},{"c":4.14,"h":4.36,"l":4.0807,"n":4562,"o":4.36,"t":"2025-01-13T05:00:00Z","v":419267,"vw":4.162334},{"c":4.18,"h":4.42,"l":4.14,"n":3208,"o":4.21,"t":"2025-01-14T05:00:00Z","v":263839,"vw":4.239558},{"c":4.44,"h":4.5,"l":4.3004,"n":2542,"o":4.43,"t":"2025-01-15T05:00:00Z","v":198156,"vw":4.416046},{"c":4.39,"h":4.54,"l":4.27,"n":3414,"o":4.46,"t":"2025-01-16T05:00:00Z","v":292705,"vw":4.369858},{"c":4.45,"h":4.51,"l":4.31,"n":3975,"o":4.5,"t":"2025-01-17T05:00:00Z","v":336806,"vw":4.418142},{"c":4.47,"h":4.61,"l":4.34,"n":3197,"o":4.53,"t":"2025-01-21T05:00:00Z","v":277370,"vw":4.482173},{"c":4.46,"h":4.55,"l":4.32,"n":3022,"o":4.48,"t":"2025-01-22T05:00:00Z","v":280526,"vw":4.40477},{"c":4.49,"h":4.5,"l":4.3,"n":2075,"o":4.36,"t":"2025-01-23T05:00:00Z","v":211926,"vw":4.410268},{"c":4.31,"h":4.56,"l":4.3,"n":2004,"o":4.41,"t":"2025-01-24T05:00:00Z","v":285599,"vw":4.409083},{"c":4.08,"h":4.28,"l":3.97,"n":3171,"o":4.22,"t":"2025-01-27T05:00:00Z","v":465267,"vw":4.107505},{"c":3.97,"h":4.12,"l":3.87,"n":2742,"o":4.08,"t":"2025-01-28T05:00:00Z","v":345785,"vw":3.982596},{"c":4.11,"h":4.28,"l":3.93,"n":2853,"o":4.15,"t":"2025-01-29T05:00:00Z","v":366008,"vw":4.077105},{"c":4.05,"h":4.21,"l":4,"n":2026,"o":4.17,"t":"2025-01-30T05:00:00Z","v":167437,"vw":4.073483},{"c":4.24,"h":4.62,"l":4.05,"n":4549,"o":4.05,"t":"2025-01-31T05:00:00Z","v":569101,"vw":4.40553},{"c":4.01,"h":4.14,"l":3.99,"n":2462,"o":4.05,"t":"2025-02-03T05:00:00Z","v":347372,"vw":4.04697},{"c":4,"h":4.0981,"l":3.89,"n":4042,"o":4.03,"t":"2025-02-04T05:00:00Z","v":371769,"vw":3.999274},{"c":4.01,"h":4.03,"l":3.9101,"n":2430,"o":4.01,"t":"2025-02-05T05:00:00Z","v":214879,"vw":3.982479},{"c":4.26,"h":4.4,"l":4.0037,"n":3015,"o":4.01,"t":"2025-02-06T05:00:00Z","v":430564,"vw":4.24932},{"c":4.17,"h":4.34,"l":4.05,"n":2663,"o":4.26,"t":"2025-02-07T05:00:00Z","v":241389,"vw":4.133796},{"c":4.1,"h":4.37,"l":4.08,"n":2953,"o":4.2,"t":"2025-02-10T05:00:00Z","v":317947,"vw":4.143693},{"c":4.12,"h":4.55,"l":4.1,"n":5197,"o":4.1,"t":"2025-02-11T05:00:00Z","v":727736,"vw":4.32423},{"c":4.06,"h":4.14,"l":4.01,"n":3087,"o":4.1,"t":"2025-02-12T05:00:00Z","v":327764,"vw":4.089272},{"c":4.19,"h":4.21,"l":4.01,"n":3090,"o":4.13,"t":"2025-02-13T05:00:00Z","v":271238,"vw":4.115736},{"c":4.23,"h":4.35,"l":4.2,"n":3317,"o":4.25,"t":"2025-02-14T05:00:00Z","v":275266,"vw":4.273433},{"c":4.23,"h":4.33,"l":4.105,"n":2300,"o":4.18,"t":"2025-02-18T05:00:00Z","v":254899,"vw":4.203364},{"c":4.29,"h":4.34,"l":4.16,"n":2136,"o":4.23,"t":"2025-02-19T05:00:00Z","v":225681,"vw":4.269973},{"c":4.07,"h":4.31,"l":4,"n":2657,"o":4.26,"t":"2025-02-20T05:00:00Z","v":258447,"vw":4.106209},{"c":3.91,"h":4.135,"l":3.9039,"n":2689,"o":4.12,"t":"2025-02-21T05:00:00Z","v":328654,"vw":3.970349},{"c":3.82,"h":3.965,"l":3.76,"n":3434,"o":3.91,"t":"2025-02-24T05:00:00Z","v":297267,"vw":3.866835},{"c":3.66,"h":3.89,"l":3.66,"n":3408,"o":3.85,"t":"2025-02-25T05:00:00Z","v":408665,"vw":3.72009},{"c":3.66,"h":3.82,"l":3.63,"n":2701,"o":3.76,"t":"2025-02-26T05:00:00Z","v":252631,"vw":3.715131},{"c":3.52,"h":3.69,"l":3.52,"n":2760,"o":3.66,"t":"2025-02-27T05:00:00Z","v":293231,"vw":3.58074},{"c":3.58,"h":3.58,"l":3.3701,"n":2367,"o":3.5,"t":"2025-02-28T05:00:00Z","v":217209,"vw":3.502665},{"c":3.33,"h":3.6316,"l":3.305,"n":3142,"o":3.62,"t":"2025-03-03T05:00:00Z","v":338294,"vw":3.420242},{"c":3.25,"h":3.345,"l":3.12,"n":3811,"o":3.24,"t":"2025-03-04T05:00:00Z","v":353594,"vw":3.234674},{"c":3.31,"h":3.33,"l":3.18,"n":3135,"o":3.25,"t":"2025-03-05T05:00:00Z","v":305562,"vw":3.270318},{"c":3.09,"h":3.34,"l":3.07,"n":2608,"o":3.25,"t":"2025-03-06T05:00:00Z","v":352835,"vw":3.19645},{"c":3.13,"h":3.16,"l":2.97,"n":3309,"o":3.09,"t":"2025-03-07T05:00:00Z","v":445641,"vw":3.075843},{"c":2.68,"h":3.083,"l":2.65,"n":3390,"o":3.04,"t":"2025-03-10T04:00:00Z","v":391981,"vw":2.801889},{"c":2.595,"h":2.67,"l":2.52,"n":3920,"o":2.65,"t":"2025-03-11T04:00:00Z","v":395633,"vw":2.592822},{"c":2.74,"h":2.83,"l":2.6784,"n":4075,"o":2.69,"t":"2025-03-12T04:00:00Z","v":298225,"vw":2.756411},{"c":2.59,"h":2.78,"l":2.575,"n":2933,"o":2.76,"t":"2025-03-13T04:00:00Z","v":301942,"vw":2.634066},{"c":2.72,"h":2.73,"l":2.64,"n":3279,"o":2.65,"t":"2025-03-14T04:00:00Z","v":227798,"vw":2.692349},{"c":2.8,"h":2.84,"l":2.7,"n":3467,"o":2.7,"t":"2025-03-17T04:00:00Z","v":211656,"vw":2.788305},{"c":2.68,"h":2.85,"l":2.64,"n":3168,"o":2.85,"t":"2025-03-18T04:00:00Z","v":318953,"vw":2.703607},{"c":3.11,"h":3.3919,"l":2.9,"n":9025,"o":2.9,"t":"2025-03-19T04:00:00Z","v":1296476,"vw":3.158741},{"c":4.19,"h":4.31,"l":3.2,"n":29011,"o":3.2,"t":"2025-03-20T04:00:00Z","v":4622202,"vw":4.103926},{"c":4.19,"h":4.26,"l":4.01,"n":8510,"o":4.19,"t":"2025-03-21T04:00:00Z","v":1210482,"vw":4.161276},{"c":4.74,"h":4.83,"l":4.19,"n":14590,"o":4.2,"t":"2025-03-24T04:00:00Z","v":3217722,"vw":4.436277},{"c":5.19,"h":5.2,"l":4.72,"n":12903,"o":4.78,"t":"2025-03-25T04:00:00Z","v":1879407,"vw":5.062202},{"c":5.8,"h":5.81,"l":5.09,"n":18203,"o":5.11,"t":"2025-03-26T04:00:00Z","v":2735152,"vw":5.425874},{"c":6.38,"h":6.4499,"l":5.82,"n":20356,"o":5.85,"t":"2025-03-27T04:00:00Z","v":3396977,"vw":6.141766},{"c":6.71,"h":7.07,"l":6.3,"n":22861,"o":6.41,"t":"2025-03-28T04:00:00Z","v":3944181,"vw":6.746536},{"c":7,"h":7.01,"l":6.22,"n":17737,"o":6.22,"t":"2025-03-31T04:00:00Z","v":2778293,"vw":6.67411},{"c":7.26,"h":7.53,"l":6.75,"n":16067,"o":7.27,"t":"2025-04-01T04:00:00Z","v":2199196,"vw":7.197022},{"c":7.17,"h":7.45,"l":6.93,"n":8419,"o":7.15,"t":"2025-04-02T04:00:00Z","v":1074698,"vw":7.221818},{"c":7.31,"h":7.405,"l":6.4,"n":6622,"o":6.45,"t":"2025-04-03T04:00:00Z","v":912481,"vw":7.073356},{"c":6.57,"h":7.05,"l":6.3,"n":10824,"o":7.03,"t":"2025-04-04T04:00:00Z","v":1075416,"vw":6.562189},{"c":6.34,"h":6.74,"l":6.07,"n":11536,"o":6.47,"t":"2025-04-07T04:00:00Z","v":1166652,"vw":6.356351},{"c":5.91,"h":6.72,"l":5.8,"n":13075,"o":6.56,"t":"2025-04-08T04:00:00Z","v":1099943,"vw":6.24836},{"c":7.29,"h":7.4,"l":5.8118,"n":11209,"o":5.86,"t":"2025-04-09T04:00:00Z","v":1130690,"vw":6.796738},{"c":7.51,"h":7.52,"l":6.92,"n":8834,"o":7.07,"t":"2025-04-10T04:00:00Z","v":796212,"vw":7.303539},{"c":7.33,"h":7.738,"l":7.16,"n":8847,"o":7.41,"t":"2025-04-11T04:00:00Z","v":671825,"vw":7.41711},{"c":7.18,"h":7.5,"l":6.83,"n":11232,"o":7.5,"t":"2025-04-14T04:00:00Z","v":866539,"vw":7.173135},{"c":7.8,"h":8.12,"l":7.075,"n":20827,"o":7.12,"t":"2025-04-15T04:00:00Z","v":2495323,"vw":7.711152},{"c":7.17,"h":8.06,"l":6.92,"n":11490,"o":7.61,"t":"2025-04-16T04:00:00Z","v":1609387,"vw":7.303243},{"c":7.29,"h":7.61,"l":7.06,"n":8336,"o":7.1,"t":"2025-04-17T04:00:00Z","v":1131313,"vw":7.302677},{"c":6.295,"h":7.24,"l":6.1,"n":11612,"o":7.24,"t":"2025-04-21T04:00:00Z","v":1569920,"vw":6.355004},{"c":6.18,"h":6.46,"l":6.1108,"n":7762,"o":6.3,"t":"2025-04-22T04:00:00Z","v":979860,"vw":6.27537},{"c":6.74,"h":7.18,"l":6.425,"n":9849,"o":6.425,"t":"2025-04-23T04:00:00Z","v":1056226,"vw":6.832327},{"c":7.49,"h":7.495,"l":6.65,"n":7226,"o":6.74,"t":"2025-04-24T04:00:00Z","v":926901,"vw":7.257797},{"c":7.32,"h":7.5,"l":7.15,"n":6010,"o":7.49,"t":"2025-04-25T04:00:00Z","v":816240,"vw":7.335604},{"c":7.18,"h":7.76,"l":6.9,"n":7765,"o":7.32,"t":"2025-04-28T04:00:00Z","v":788095,"vw":7.288703},{"c":7.32,"h":7.45,"l":7.11,"n":7238,"o":7.13,"t":"2025-04-29T04:00:00Z","v":725746,"vw":7.308361},{"c":7.11,"h":7.24,"l":6.86,"n":5510,"o":7,"t":"2025-04-30T04:00:00Z","v":562065,"vw":7.080794},{"c":7.17,"h":7.46,"l":7.1,"n":7982,"o":7.14,"t":"2025-05-01T04:00:00Z","v":622336,"vw":7.269049},{"c":7.68,"h":7.72,"l":7.25,"n":11720,"o":7.25,"t":"2025-05-02T04:00:00Z","v":1483003,"vw":7.548494},{"c":7.79,"h":7.98,"l":7.46,"n":12252,"o":7.68,"t":"2025-05-05T04:00:00Z","v":1582590,"vw":7.7743},{"c":9.21,"h":9.525,"l":7.5,"n":28010,"o":7.62,"t":"2025-05-06T04:00:00Z","v":3967181,"vw":8.991981},{"c":9.07,"h":9.17,"l":8.5307,"n":17648,"o":9.16,"t":"2025-05-07T04:00:00Z","v":1983676,"vw":8.956442},{"c":10.19,"h":10.74,"l":9,"n":23777,"o":9.3,"t":"2025-05-08T04:00:00Z","v":2700832,"vw":10.063837},{"c":11.12,"h":11.12,"l":10.21,"n":24059,"o":10.27,"t":"2025-05-09T04:00:00Z","v":2670014,"vw":10.822714},{"c":13.03,"h":13.05,"l":11.485,"n":30902,"o":11.5,"t":"2025-05-12T04:00:00Z","v":3633465,"vw":12.386488},{"c":13.54,"h":13.6899,"l":12.46,"n":24168,"o":13.02,"t":"2025-05-13T04:00:00Z","v":2658470,"vw":13.233202},{"c":14.45,"h":14.47,"l":13.03,"n":26062,"o":13.93,"t":"2025-05-14T04:00:00Z","v":2654471,"vw":13.898087},{"c":17.03,"h":18.1899,"l":13.85,"n":50925,"o":14,"t":"2025-05-15T04:00:00Z","v":5311399,"vw":16.925399},{"c":18.44,"h":18.74,"l":17,"n":41843,"o":17,"t":"2025-05-16T04:00:00Z","v":4127962,"vw":18.090217},{"c":15.58,"h":18.7221,"l":15.06,"n":50978,"o":18.665,"t":"2025-05-19T04:00:00Z","v":5542501,"vw":16.005924},{"c":14.96,"h":15.45,"l":13.7411,"n":37730,"o":14.8,"t":"2025-05-20T04:00:00Z","v":3502551,"vw":14.672545},{"c":14.2,"h":14.9584,"l":13.84,"n":27992,"o":14.84,"t":"2025-05-21T04:00:00Z","v":2467900,"vw":14.274127},{"c":16.1,"h":16.49,"l":14.16,"n":33063,"o":14.18,"t":"2025-05-22T04:00:00Z","v":3530921,"vw":15.451009},{"c":16.05,"h":16.125,"l":15.33,"n":20870,"o":15.78,"t":"2025-05-23T04:00:00Z","v":1566951,"vw":15.794164},{"c":16.13,"h":17.53,"l":15.7515,"n":21655,"o":16.49,"t":"2025-05-27T04:00:00Z","v":1581795,"vw":16.437445},{"c":17.25,"h":17.935,"l":16.05,"n":24864,"o":16.37,"t":"2025-05-28T04:00:00Z","v":2222525,"vw":17.16854},{"c":17.32,"h":17.6,"l":16.36,"n":20860,"o":17.6,"t":"2025-05-29T04:00:00Z","v":1545339,"vw":16.941925},{"c":18.27,"h":18.69,"l":16.81,"n":20649,"o":17.32,"t":"2025-05-30T04:00:00Z","v":1830777,"vw":17.97059},{"c":17.32,"h":18,"l":16.6,"n":19531,"o":17.99,"t":"2025-06-02T04:00:00Z","v":1556486,"vw":17.197354},{"c":19.71,"h":19.78,"l":16.965,"n":26661,"o":17.535,"t":"2025-06-03T04:00:00Z","v":2243495,"vw":18.915436},{"c":20.53,"h":20.68,"l":18.97,"n":23905,"o":19.68,"t":"2025-06-04T04:00:00Z","v":1802245,"vw":20.101814},{"c":19.05,"h":20.99,"l":18.75,"n":25932,"o":20.81,"t":"2025-06-05T04:00:00Z","v":1873467,"vw":19.806143},{"c":20.9,"h":21.1094,"l":19.52,"n":20833,"o":19.64,"t":"2025-06-06T04:00:00Z","v":1458980,"vw":20.625053},{"c":21.78,"h":21.85,"l":20.6341,"n":18579,"o":21.46,"t":"2025-06-09T04:00:00Z","v":1422060,"vw":21.450125},{"c":22.26,"h":22.63,"l":21.3058,"n":19312,"o":22.24,"t":"2025-06-10T04:00:00Z","v":1577039,"vw":22.064772},{"c":23.34,"h":23.95,"l":21.97,"n":25620,"o":22.53,"t":"2025-06-11T04:00:00Z","v":2298253,"vw":23.269271},{"c":23.67,"h":24.23,"l":21.9,"n":22161,"o":22.935,"t":"2025-06-12T04:00:00Z","v":1746510,"vw":23.274213},{"c":23.06,"h":24.24,"l":22.39,"n":20559,"o":22.715,"t":"2025-06-13T04:00:00Z","v":1576483,"vw":23.280679},{"c":25.75,"h":25.81,"l":23.25,"n":34736,"o":23.27,"t":"2025-06-16T04:00:00Z","v":2073890,"vw":24.945718},{"c":25.82,"h":26.76,"l":25.45,"n":28635,"o":25.64,"t":"2025-06-17T04:00:00Z","v":2278044,"vw":26.153912},{"c":27.61,"h":28.1,"l":26.08,"n":33700,"o":26.19,"t":"2025-06-18T04:00:00Z","v":2705365,"vw":27.369315},{"c":25.13,"h":27.9162,"l":23.28,"n":49623,"o":27.72,"t":"2025-06-20T04:00:00Z","v":4277734,"vw":24.993734},{"c":27.32,"h":28.21,"l":23.84,"n":37525,"o":24.03,"t":"2025-06-23T04:00:00Z","v":2796183,"vw":26.800198},{"c":29.97,"h":31.25,"l":27.63,"n":47052,"o":28.13,"t":"2025-06-24T04:00:00Z","v":3442069,"vw":29.875207},{"c":29.17,"h":29.946,"l":28.03,"n":30423,"o":29.555,"t":"2025-06-25T04:00:00Z","v":2026316,"vw":29.082277},{"c":33.56,"h":34.42,"l":29.4858,"n":40959,"o":29.56,"t":"2025-06-26T04:00:00Z","v":2850526,"vw":32.49546},{"c":36.43,"h":36.7591,"l":33.31,"n":49232,"o":34.02,"t":"2025-06-27T04:00:00Z","v":5537328,"vw":35.458362},{"c":37.79,"h":38.8,"l":35.12,"n":50605,"o":36.99,"t":"2025-06-30T04:00:00Z","v":4095738,"vw":37.58744},{"c":28.66,"h":36.2513,"l":26.22,"n":120880,"o":36.04,"t":"2025-07-01T04:00:00Z","v":9650706,"vw":29.026618},{"c":30.88,"h":31.37,"l":26.74,"n":49542,"o":28.46,"t":"2025-07-02T04:00:00Z","v":4304502,"vw":29.683413},{"c":32.89,"h":33.44,"l":30,"n":26314,"o":31.4,"t":"2025-07-03T04:00:00Z","v":2356378,"vw":31.953295},{"c":33.62,"h":33.91,"l":30.62,"n":33592,"o":32.195,"t":"2025-07-07T04:00:00Z","v":2721023,"vw":32.665734},{"c":30,"h":34.4767,"l":28.64,"n":53062,"o":33.51,"t":"2025-07-08T04:00:00Z","v":4731196,"vw":30.390421},{"c":30.92,"h":32.9693,"l":29.82,"n":30625,"o":30.9,"t":"2025-07-09T04:00:00Z","v":2890451,"vw":31.270776},{"c":29.21,"h":30.595,"l":27.6264,"n":34159,"o":30.5,"t":"2025-07-10T04:00:00Z","v":2995879,"vw":28.867771},{"c":26.1,"h":28.5,"l":25.67,"n":32834,"o":28.31,"t":"2025-07-11T04:00:00Z","v":2839405,"vw":26.843033},{"c":26.77,"h":26.86,"l":25.26,"n":28703,"o":25.9,"t":"2025-07-14T04:00:00Z","v":1905582,"vw":26.226438},{"c":26.5,"h":28.3,"l":26.44,"n":28198,"o":27.79,"t":"2025-07-15T04:00:00Z","v":2617489,"vw":27.111372},{"c":27.56,"h":27.8,"l":25.6,"n":27312,"o":27.31,"t":"2025-07-16T04:00:00Z","v":2694248,"vw":26.860506},{"c":30.68,"h":31.4299,"l":27.85,"n":39599,"o":28.18,"t":"2025-07-17T04:00:00Z","v":3593784,"vw":30.115428},{"c":32.23,"h":33.24,"l":30.21,"n":34403,"o":31,"t":"2025-07-18T04:00:00Z","v":3175573,"vw":31.93867},{"c":26.57,"h":32.7922,"l":26.41,"n":43054,"o":32.61,"t":"2025-07-21T04:00:00Z","v":3617176,"vw":28.690398},{"c":25.86,"h":26.9899,"l":24.68,"n":29220,"o":26.75,"t":"2025-07-22T04:00:00Z","v":2184277,"vw":25.643529},{"c":24.925,"h":26.22,"l":23.69,"n":28702,"o":26,"t":"2025-07-23T04:00:00Z","v":2387556,"vw":24.708735},{"c":23.57,"h":24.91,"l":23.4,"n":25320,"o":24.91,"t":"2025-07-24T04:00:00Z","v":1700282,"vw":23.924467},{"c":21.49,"h":23.57,"l":21.48,"n":32931,"o":23.5,"t":"2025-07-25T04:00:00Z","v":2787426,"vw":22.353018},{"c":22,"h":22.3299,"l":21.4,"n":26557,"o":22.235,"t":"2025-07-28T04:00:00Z","v":1947298,"vw":21.841986},{"c":20.43,"h":23.4244,"l":20.325,"n":26393,"o":22.86,"t":"2025-07-29T04:00:00Z","v":2085796,"vw":21.485666},{"c":19.43,"h":20.63,"l":18.9,"n":32458,"o":20.55,"t":"2025-07-30T04:00:00Z","v":2675772,"vw":19.56792},{"c":18.64,"h":20.02,"l":18.4001,"n":30595,"o":20.02,"t":"2025-07-31T04:00:00Z","v":2532827,"vw":18.928295},{"c":15.845,"h":17.44,"l":15.23,"n":49928,"o":17.305,"t":"2025-08-01T04:00:00Z","v":3895643,"vw":15.826874},{"c":15.31,"h":16.7375,"l":15.04,"n":37221,"o":16.46,"t":"2025-08-04T04:00:00Z","v":3319084,"vw":15.57213},{"c":14.695,"h":15.98,"l":14.05,"n":35438,"o":15.51,"t":"2025-08-05T04:00:00Z","v":3412527,"vw":14.736286},{"c":13.76,"h":14.88,"l":13.73,"n":33211,"o":14.67,"t":"2025-08-06T04:00:00Z","v":2741761,"vw":14.042807},{"c":12.415,"h":14.36,"l":12.2809,"n":33087,"o":14.14,"t":"2025-08-07T04:00:00Z","v":2912929,"vw":12.847},{"c":13.18,"h":13.89,"l":12.6,"n":40883,"o":12.6,"t":"2025-08-08T04:00:00Z","v":3346212,"vw":13.389283},{"c":13.6,"h":14.24,"l":12.45,"n":34603,"o":13.07,"t":"2025-08-11T04:00:00Z","v":2886975,"vw":13.48634},{"c":13.78,"h":14.6,"l":13.11,"n":36350,"o":13.6,"t":"2025-08-12T04:00:00Z","v":2938501,"vw":13.79779},{"c":13.81,"h":14.3,"l":12.92,"n":28527,"o":14.29,"t":"2025-08-13T04:00:00Z","v":2674023,"vw":13.556431},{"c":13.28,"h":14.2527,"l":12.5,"n":25737,"o":13.29,"t":"2025-08-14T04:00:00Z","v":2367537,"vw":13.267985},{"c":13.1,"h":13.4,"l":12.9,"n":16617,"o":13.28,"t":"2025-08-15T04:00:00Z","v":1983596,"vw":13.097011},{"c":13.32,"h":13.61,"l":13,"n":28017,"o":13.02,"t":"2025-08-18T04:00:00Z","v":2604128,"vw":13.323276},{"c":12.8,"h":13.22,"l":12.52,"n":30363,"o":13.03,"t":"2025-08-19T04:00:00Z","v":3001823,"vw":12.798664},{"c":13.41,"h":13.44,"l":12.2513,"n":24740,"o":12.6,"t":"2025-08-20T04:00:00Z","v":2245016,"vw":12.97026},{"c":13.9,"h":14.84,"l":13.42,"n":36751,"o":13.49,"t":"2025-08-21T04:00:00Z","v":3584841,"vw":14.114337},{"c":14.82,"h":14.98,"l":12.54,"n":44920,"o":13.55,"t":"2025-08-22T04:00:00Z","v":3908594,"vw":14.025278},{"c":14.05,"h":15.12,"l":14.04,"n":28746,"o":14.8,"t":"2025-08-25T04:00:00Z","v":2230047,"vw":14.437138},{"c":14.99,"h":15.308,"l":13.95,"n":24140,"o":14.03,"t":"2025-08-26T04:00:00Z","v":2408371,"vw":14.961895},{"c":15.77,"h":15.95,"l":14.62,"n":31073,"o":15,"t":"2025-08-27T04:00:00Z","v":3202847,"vw":15.473119},{"c":16.63,"h":17.29,"l":15.8278,"n":36215,"o":16.02,"t":"2025-08-28T04:00:00Z","v":3726656,"vw":16.714104},{"c":14.805,"h":16.57,"l":14.25,"n":36732,"o":16.27,"t":"2025-08-29T04:00:00Z","v":4032071,"vw":14.845789},{"c":13.765,"h":14.45,"l":13.225,"n":26338,"o":14,"t":"2025-09-02T04:00:00Z","v":2538636,"vw":13.660628},{"c":13.615,"h":14.09,"l":13.54,"n":21133,"o":13.97,"t":"2025-09-03T04:00:00Z","v":1950040,"vw":13.799177},{"c":13.24,"h":13.775,"l":12.8601,"n":24001,"o":13.54,"t":"2025-09-04T04:00:00Z","v":2297179,"vw":13.197596},{"c":13.95,"h":14.2207,"l":13,"n":20241,"o":13.64,"t":"2025-09-05T04:00:00Z","v":2295561,"vw":13.679293},{"c":13.83,"h":14.14,"l":13.32,"n":22757,"o":14.03,"t":"2025-09-08T04:00:00Z","v":1792048,"vw":13.797693},{"c":14.67,"h":14.77,"l":13.5378,"n":17884,"o":13.83,"t":"2025-09-09T04:00:00Z","v":1814471,"vw":14.255793},{"c":14.29,"h":15.07,"l":13.92,"n":21770,"o":15,"t":"2025-09-10T04:00:00Z","v":2455000,"vw":14.350906},{"c":15.85,"h":16.0999,"l":14.36,"n":26048,"o":14.36,"t":"2025-09-11T04:00:00Z","v":2857338,"vw":15.711734},{"c":16.03,"h":16.07,"l":15.16,"n":15249,"o":15.54,"t":"2025-09-12T04:00:00Z","v":1424358,"vw":15.635405},{"c":16.18,"h":16.59,"l":15.63,"n":21062,"o":16.5,"t":"2025-09-15T04:00:00Z","v":2097416,"vw":16.156041},{"c":15.34,"h":16.23,"l":14.92,"n":20692,"o":16.23,"t":"2025-09-16T04:00:00Z","v":2045401,"vw":15.267038},{"c":17.26,"h":17.64,"l":14.82,"n":35709,"o":15.35,"t":"2025-09-17T04:00:00Z","v":4485507,"vw":16.399576},{"c":17.11,"h":18.27,"l":16.7548,"n":31398,"o":17.5,"t":"2025-09-18T04:00:00Z","v":3140026,"vw":17.300298},{"c":18.28,"h":19.07,"l":17.13,"n":27528,"o":17.25,"t":"2025-09-19T04:00:00Z","v":4223805,"vw":18.295067},{"c":18.29,"h":18.55,"l":16.77,"n":20805,"o":18.06,"t":"2025-09-22T04:00:00Z","v":2167001,"vw":17.990251},{"c":18.17,"h":18.8,"l":17.205,"n":21226,"o":18.495,"t":"2025-09-23T04:00:00Z","v":1993092,"vw":18.033699},{"c":16.18,"h":18.2436,"l":16.08,"n":24076,"o":18.24,"t":"2025-09-24T04:00:00Z","v":2294349,"vw":16.831798},{"c":16.18,"h":16.37,"l":14.9,"n":23686,"o":15.37,"t":"2025-09-25T04:00:00Z","v":2082544,"vw":15.877059},{"c":15.15,"h":16.17,"l":15.05,"n":20798,"o":15.98,"t":"2025-09-26T04:00:00Z","v":1826319,"vw":15.377344},{"c":15,"h":15.67,"l":14.64,"n":23895,"o":15.42,"t":"2025-09-29T04:00:00Z","v":2325198,"vw":14.990275},{"c":14.5,"h":15.35,"l":14.31,"n":19037,"o":15.15,"t":"2025-09-30T04:00:00Z","v":2235131,"vw":14.520119},{"c":14.95,"h":15.22,"l":14.101,"n":19086,"o":14.31,"t":"2025-10-01T04:00:00Z","v":1679178,"vw":14.876899},{"c":16.16,"h":16.2,"l":15.17,"n":22882,"o":15.29,"t":"2025-10-02T04:00:00Z","v":1818367,"vw":15.857563},{"c":16.35,"h":17.7,"l":16.11,"n":23431,"o":16.44,"t":"2025-10-03T04:00:00Z","v":2346109,"vw":16.909369},{"c":17.07,"h":17.99,"l":16.33,"n":27367,"o":17.17,"t":"2025-10-06T04:00:00Z","v":2509430,"vw":17.199121},{"c":17.64,"h":17.8434,"l":16.32,"n":21352,"o":17.4,"t":"2025-10-07T04:00:00Z","v":2278508,"vw":17.20016},{"c":15.98,"h":19.7,"l":15.29,"n":39988,"o":17.9,"t":"2025-10-08T04:00:00Z","v":3890089,"vw":16.965468},{"c":16.17,"h":16.38,"l":15.522,"n":19979,"o":16.08,"t":"2025-10-09T04:00:00Z","v":1678903,"vw":15.985845},{"c":15.61,"h":17.55,"l":15.46,"n":32718,"o":16.37,"t":"2025-10-10T04:00:00Z","v":3139271,"vw":16.529395},{"c":17.56,"h":17.8899,"l":16.1306,"n":22739,"o":16.175,"t":"2025-10-13T04:00:00Z","v":2111388,"vw":17.331776},{"c":18.07,"h":18.45,"l":16.2501,"n":19687,"o":17.04,"t":"2025-10-14T04:00:00Z","v":1982419,"vw":17.536393},{"c":19.19,"h":20.66,"l":18.4,"n":34601,"o":19,"t":"2025-10-15T04:00:00Z","v":3973358,"vw":19.524176},{"c":17.125,"h":20.24,"l":17.0353,"n":26129,"o":19.7,"t":"2025-10-16T04:00:00Z","v":2550957,"vw":18.08638},{"c":16.47,"h":16.99,"l":16.175,"n":17457,"o":16.66,"t":"2025-10-17T04:00:00Z","v":1605186,"vw":16.577776},{"c":17.42,"h":17.59,"l":16.71,"n":23186,"o":16.93,"t":"2025-10-20T04:00:00Z","v":1730719,"vw":17.274287},{"c":17.11,"h":17.799,"l":16.6,"n":15438,"o":17.26,"t":"2025-10-21T04:00:00Z","v":1243638,"vw":17.181889},{"c":16.45,"h":17,"l":15.78,"n":19123,"o":16.81,"t":"2025-10-22T04:00:00Z","v":1593856,"vw":16.344737},{"c":16.99,"h":17.63,"l":16.62,"n":18179,"o":16.71,"t":"2025-10-23T04:00:00Z","v":1558800,"vw":17.088647},{"c":17.27,"h":17.8,"l":16.88,"n":19991,"o":17.64,"t":"2025-10-24T04:00:00Z","v":1855683,"vw":17.242282},{"c":17.24,"h":18.5,"l":17.06,"n":17782,"o":17.925,"t":"2025-10-27T04:00:00Z","v":1486509,"vw":17.521987},{"c":16.19,"h":17.5199,"l":15.96,"n":17552,"o":17.33,"t":"2025-10-28T04:00:00Z","v":1676551,"vw":16.662035},{"c":17.31,"h":17.34,"l":16.02,"n":23942,"o":16.25,"t":"2025-10-29T04:00:00Z","v":2225629,"vw":16.821198},{"c":15.665,"h":16.9,"l":15.53,"n":18487,"o":16.9,"t":"2025-10-30T04:00:00Z","v":1554444,"vw":16.051108},{"c":16.34,"h":16.61,"l":15.52,"n":19558,"o":16.05,"t":"2025-10-31T04:00:00Z","v":1832728,"vw":16.088937},{"c":15.42,"h":16.34,"l":14.88,"n":19432,"o":16.34,"t":"2025-11-03T05:00:00Z","v":1489041,"vw":15.359958},{"c":13.795,"h":15.03,"l":13.775,"n":19519,"o":14.4,"t":"2025-11-04T05:00:00Z","v":1508549,"vw":14.197803},{"c":13.78,"h":14.16,"l":13.375,"n":20396,"o":13.92,"t":"2025-11-05T05:00:00Z","v":1756896,"vw":13.689437},{"c":12.94,"h":13.67,"l":11.51,"n":47210,"o":13.59,"t":"2025-11-06T05:00:00Z","v":4351313,"vw":12.422933},{"c":13.06,"h":13.68,"l":12.29,"n":28319,"o":12.29,"t":"2025-11-07T05:00:00Z","v":2630293,"vw":12.901083},{"c":13.6,"h":14.11,"l":12.91,"n":33582,"o":13.46,"t":"2025-11-10T05:00:00Z","v":3027589,"vw":13.487828},{"c":11.31,"h":13.1,"l":11.15,"n":33934,"o":13.1,"t":"2025-11-11T05:00:00Z","v":3026488,"vw":11.655101},{"c":11.27,"h":11.7837,"l":10.85,"n":25503,"o":11.57,"t":"2025-11-12T05:00:00Z","v":2064949,"vw":11.23038},{"c":10.68,"h":11.05,"l":10.27,"n":28476,"o":10.89,"t":"2025-11-13T05:00:00Z","v":2270261,"vw":10.64199},{"c":9.99,"h":10.83,"l":9.95,"n":24843,"o":10.17,"t":"2025-11-14T05:00:00Z","v":2044202,"vw":10.252666},{"c":9.19,"h":9.91,"l":9.01,"n":26892,"o":9.88,"t":"2025-11-17T05:00:00Z","v":2164209,"vw":9.353221},{"c":9.54,"h":9.87,"l":8.83,"n":27985,"o":8.98,"t":"2025-11-18T05:00:00Z","v":2317955,"vw":9.427976},{"c":9.87,"h":10.43,"l":9.6,"n":24783,"o":9.71,"t":"2025-11-19T05:00:00Z","v":2097118,"vw":9.947003},{"c":9.93,"h":10.8299,"l":9.81,"n":27653,"o":10.28,"t":"2025-11-20T05:00:00Z","v":2204595,"vw":10.174224},{"c":9.81,"h":10.07,"l":9.04,"n":26001,"o":9.92,"t":"2025-11-21T05:00:00Z","v":2291201,"vw":9.697152},{"c":10.61,"h":10.65,"l":9.785,"n":24328,"o":9.88,"t":"2025-11-24T05:00:00Z","v":1969937,"vw":10.347562},{"c":10.44,"h":10.535,"l":9.9424,"n":20536,"o":10.38,"t":"2025-11-25T05:00:00Z","v":1286259,"vw":10.27771},{"c":10.53,"h":10.66,"l":10.3076,"n":20156,"o":10.51,"t":"2025-11-26T05:00:00Z","v":1378488,"vw":10.497848},{"c":11.15,"h":11.23,"l":10.545,"n":10712,"o":10.75,"t":"2025-11-28T05:00:00Z","v":813038,"vw":11.010774},{"c":10.32,"h":10.73,"l":10.22,"n":17357,"o":10.68,"t":"2025-12-01T05:00:00Z","v":1234067,"vw":10.434537},{"c":10.89,"h":11.062,"l":10.41,"n":17175,"o":10.53,"t":"2025-12-02T05:00:00Z","v":1498993,"vw":10.864474},{"c":13.69,"h":13.8,"l":11.5701,"n":66380,"o":11.89,"t":"2025-12-03T05:00:00Z","v":6816375,"vw":12.985051},{"c":15.88,"h":16.08,"l":13.911,"n":43828,"o":13.95,"t":"2025-12-04T05:00:00Z","v":4455442,"vw":15.338672},{"c":14.7,"h":15.88,"l":14.67,"n":25714,"o":15.51,"t":"2025-12-05T05:00:00Z","v":2489877,"vw":15.053071},{"c":15.09,"h":15.46,"l":14.66,"n":20561,"o":15.2,"t":"2025-12-08T05:00:00Z","v":1517374,"vw":15.100175},{"c":15.16,"h":15.39,"l":14.37,"n":16385,"o":14.76,"t":"2025-12-09T05:00:00Z","v":1184561,"vw":14.975701},{"c":15.44,"h":16.05,"l":14.6015,"n":24864,"o":15.13,"t":"2025-12-10T05:00:00Z","v":2130645,"vw":15.563507},{"c":17.12,"h":17.3301,"l":14.8047,"n":25222,"o":15.12,"t":"2025-12-11T05:00:00Z","v":2393323,"vw":16.571172},{"c":16.01,"h":17.0899,"l":15.6101,"n":23068,"o":16.8,"t":"2025-12-12T05:00:00Z","v":2116086,"vw":16.405329},{"c":14.37,"h":16.33,"l":14.2012,"n":21191,"o":16.19,"t":"2025-12-15T05:00:00Z","v":1836056,"vw":14.797542},{"c":14.02,"h":14.63,"l":13.6211,"n":20457,"o":14.12,"t":"2025-12-16T05:00:00Z","v":1491902,"vw":13.951768},{"c":12.88,"h":14.38,"l":12.83,"n":18452,"o":14.1,"t":"2025-12-17T05:00:00Z","v":1557099,"vw":13.280074},{"c":13.27,"h":13.64,"l":12.99,"n":18237,"o":13.13,"t":"2025-12-18T05:00:00Z","v":1414558,"vw":13.267376},{"c":14.29,"h":14.52,"l":13.34,"n":19697,"o":13.34,"t":"2025-12-19T05:00:00Z","v":3006490,"vw":14.188619},{"c":14.78,"h":15.73,"l":14.34,"n":17567,"o":14.65,"t":"2025-12-22T05:00:00Z","v":1504929,"vw":15.093343},{"c":13.9,"h":14.68,"l":13.74,"n":17389,"o":14.522,"t":"2025-12-23T05:00:00Z","v":1257921,"vw":14.045754},{"c":13.49,"h":13.889,"l":13.28,"n":8758,"o":13.8,"t":"2025-12-24T05:00:00Z","v":513848,"vw":13.465111},{"c":13.22,"h":13.48,"l":12.84,"n":11528,"o":13.48,"t":"2025-12-26T05:00:00Z","v":846576,"vw":13.111934},{"c":12.9,"h":13.355,"l":12.71,"n":14486,"o":12.84,"t":"2025-12-29T05:00:00Z","v":1086562,"vw":12.990123},{"c":13.2,"h":13.22,"l":12.71,"n":12048,"o":12.94,"t":"2025-12-30T05:00:00Z","v":876655,"vw":13.096355},{"c":13.28,"h":13.57,"l":13,"n":14270,"o":13.14,"t":"2025-12-31T05:00:00Z","v":1429208,"vw":13.310224},{"c":12.75,"h":13.658,"l":12.73,"n":24611,"o":13.44,"t":"2026-01-02T05:00:00Z","v":1864934,"vw":13.057571},{"c":13.09,"h":13.32,"l":12.3,"n":44494,"o":12.99,"t":"2026-01-05T05:00:00Z","v":4672118,"vw":12.833898},{"c":17.59,"h":18.43,"l":15.18,"n":208707,"o":16.46,"t":"2026-01-06T05:00:00Z","v":21602394,"vw":17.132092},{"c":16.99,"h":17.56,"l":15.61,"n":59467,"o":17.245,"t":"2026-01-07T05:00:00Z","v":6356601,"vw":16.49137},{"c":16.89,"h":16.9973,"l":15.85,"n":32512,"o":16.865,"t":"2026-01-08T05:00:00Z","v":2972258,"vw":16.48299},{"c":19.87,"h":21.05,"l":17.13,"n":68931,"o":17.15,"t":"2026-01-09T05:00:00Z","v":7426228,"vw":19.749116},{"c":19.1,"h":19.48,"l":17.45,"n":44428,"o":19.45,"t":"2026-01-12T05:00:00Z","v":5370158,"vw":18.323583},{"c":19.9,"h":20.65,"l":18.85,"n":33795,"o":19.25,"t":"2026-01-13T05:00:00Z","v":3094006,"vw":19.837879},{"c":20.69,"h":21.23,"l":19.4,"n":36583,"o":19.745,"t":"2026-01-14T05:00:00Z","v":3821171,"vw":20.499429},{"c":19.82,"h":22.62,"l":19.42,"n":55399,"o":22.199,"t":"2026-01-15T05:00:00Z","v":6667193,"vw":20.698052},{"c":19.34,"h":20.8899,"l":18.3601,"n":39615,"o":20.01,"t":"2026-01-16T05:00:00Z","v":4288171,"vw":19.75196},{"c":19.74,"h":19.8792,"l":18.33,"n":33607,"o":18.47,"t":"2026-01-20T05:00:00Z","v":3492093,"vw":19.263844},{"c":18.19,"h":20.6,"l":16.6358,"n":50773,"o":20,"t":"2026-01-21T05:00:00Z","v":5160831,"vw":17.992447},{"c":18.29,"h":19.38,"l":18.24,"n":31233,"o":18.42,"t":"2026-01-22T05:00:00Z","v":3124984,"vw":18.841069},{"c":15.79,"h":18.135,"l":15.76,"n":35892,"o":18.11,"t":"2026-01-23T05:00:00Z","v":4096849,"vw":16.688773},{"c":14.34,"h":15.81,"l":14.17,"n":37194,"o":15.81,"t":"2026-01-26T05:00:00Z","v":3883232,"vw":14.620911},{"c":14.35,"h":14.78,"l":13.85,"n":21136,"o":14.71,"t":"2026-01-27T05:00:00Z","v":1835124,"vw":14.37568},{"c":14.4,"h":15.44,"l":14.0401,"n":25189,"o":14.53,"t":"2026-01-28T05:00:00Z","v":2487930,"vw":14.528559},{"c":13.25,"h":14.31,"l":13.13,"n":22402,"o":14.1,"t":"2026-01-29T05:00:00Z","v":2428153,"vw":13.423748},{"c":12.77,"h":13.99,"l":12.5,"n":37119,"o":13.18,"t":"2026-01-30T05:00:00Z","v":3707881,"vw":13.201283},{"c":12.76,"h":13.46,"l":12.42,"n":28573,"o":12.6,"t":"2026-02-02T05:00:00Z","v":2277617,"vw":12.993178},{"c":13.08,"h":13.3953,"l":12.2,"n":22610,"o":13.115,"t":"2026-02-03T05:00:00Z","v":1576541,"vw":12.825881},{"c":12.57,"h":13.56,"l":12.32,"n":32884,"o":12.82,"t":"2026-02-04T05:00:00Z","v":2716340,"vw":12.814326},{"c":11.35,"h":12.35,"l":11.185,"n":29824,"o":12.09,"t":"2026-02-05T05:00:00Z","v":2231830,"vw":11.660664},{"c":12.4,"h":12.54,"l":11.655,"n":26112,"o":11.97,"t":"2026-02-06T05:00:00Z","v":1944129,"vw":12.180545},{"c":14,"h":14.3,"l":12.37,"n":30991,"o":12.79,"t":"2026-02-09T05:00:00Z","v":2687800,"vw":13.809704},{"c":12.94,"h":13.99,"l":12.87,"n":21994,"o":13.89,"t":"2026-02-10T05:00:00Z","v":1812455,"vw":13.324744},{"c":12.74,"h":13.36,"l":12.36,"n":19360,"o":13.36,"t":"2026-02-11T05:00:00Z","v":1600633,"vw":12.864822},{"c":12.83,"h":12.85,"l":11.95,"n":20903,"o":12.75,"t":"2026-02-12T05:00:00Z","v":2118713,"vw":12.545191},{"c":13.58,"h":13.88,"l":12.41,"n":21554,"o":13.13,"t":"2026-02-13T05:00:00Z","v":1420764,"vw":13.443458},{"c":12.9,"h":13.368,"l":12.42,"n":18866,"o":13.05,"t":"2026-02-17T05:00:00Z","v":1481912,"vw":12.846799},{"c":12.96,"h":13.4,"l":12.5744,"n":14289,"o":12.78,"t":"2026-02-18T05:00:00Z","v":920112,"vw":12.951222},{"c":12.87,"h":12.93,"l":12.32,"n":14729,"o":12.74,"t":"2026-02-19T05:00:00Z","v":986715,"vw":12.6831},{"c":12.54,"h":13.2599,"l":12.25,"n":17364,"o":12.7,"t":"2026-02-20T05:00:00Z","v":1251564,"vw":12.582073},{"c":12.46,"h":12.69,"l":12.05,"n":18246,"o":12.22,"t":"2026-02-23T05:00:00Z","v":1160522,"vw":12.341546},{"c":13.06,"h":13.38,"l":12.33,"n":14821,"o":12.5,"t":"2026-02-24T05:00:00Z","v":1027108,"vw":12.994075},{"c":13.64,"h":13.75,"l":13.22,"n":14916,"o":13.38,"t":"2026-02-25T05:00:00Z","v":1119924,"vw":13.548494},{"c":13.64,"h":14.375,"l":12.9746,"n":33236,"o":14.17,"t":"2026-02-26T05:00:00Z","v":2737453,"vw":13.553476},{"c":13.26,"h":14.34,"l":13.07,"n":27999,"o":13.74,"t":"2026-02-27T05:00:00Z","v":2470289,"vw":13.504608},{"c":14.5,"h":15.2657,"l":12.5,"n":28722,"o":12.58,"t":"2026-03-02T05:00:00Z","v":2679057,"vw":14.434557},{"c":13.97,"h":14.88,"l":13.61,"n":22837,"o":13.97,"t":"2026-03-03T05:00:00Z","v":1767033,"vw":14.125311},{"c":15.01,"h":15.15,"l":13.58,"n":21870,"o":14.385,"t":"2026-03-04T05:00:00Z","v":2098394,"vw":14.414804},{"c":15.08,"h":15.7199,"l":14.33,"n":28484,"o":14.64,"t":"2026-03-05T05:00:00Z","v":2219540,"vw":15.090112},{"c":14.17,"h":15.625,"l":14.14,"n":21579,"o":14.72,"t":"2026-03-06T05:00:00Z","v":1719883,"vw":14.716325},{"c":14.76,"h":14.79,"l":13.33,"n":19998,"o":13.682,"t":"2026-03-09T04:00:00Z","v":1570431,"vw":14.122935},{"c":16.2,"h":16.57,"l":14.8,"n":24722,"o":14.95,"t":"2026-03-10T04:00:00Z","v":2242197,"vw":16.131251},{"c":16.71,"h":17.94,"l":16.11,"n":27106,"o":16.24,"t":"2026-03-11T04:00:00Z","v":2423323,"vw":17.021533},{"c":15.3,"h":16.4,"l":15.28,"n":19687,"o":16.36,"t":"2026-03-12T04:00:00Z","v":1704555,"vw":15.766311},{"c":15.16,"h":15.97,"l":14.81,"n":15751,"o":15.7,"t":"2026-03-13T04:00:00Z","v":1248007,"vw":15.199204},{"c":15.55,"h":16.1841,"l":15.33,"n":16234,"o":15.58,"t":"2026-03-16T04:00:00Z","v":1385712,"vw":15.730717},{"c":15.67,"h":16,"l":15.38,"n":12029,"o":15.55,"t":"2026-03-17T04:00:00Z","v":906817,"vw":15.722285},{"c":14.6,"h":15.7299,"l":14.55,"n":17429,"o":15.64,"t":"2026-03-18T04:00:00Z","v":1630907,"vw":15.082506},{"c":15.21,"h":15.36,"l":13.6,"n":16039,"o":14.075,"t":"2026-03-19T04:00:00Z","v":1273709,"vw":14.659005},{"c":14.11,"h":15.32,"l":13.85,"n":13347,"o":15.1,"t":"2026-03-20T04:00:00Z","v":1519763,"vw":14.295035},{"c":15.38,"h":15.89,"l":13.98,"n":15973,"o":14.3,"t":"2026-03-23T04:00:00Z","v":1515745,"vw":15.199024},{"c":15.46,"h":15.8,"l":14.56,"n":16476,"o":14.91,"t":"2026-03-24T04:00:00Z","v":1355348,"vw":15.285062},{"c":15.26,"h":16.5,"l":15.21,"n":15584,"o":15.49,"t":"2026-03-25T04:00:00Z","v":1344092,"vw":15.758964},{"c":14.2,"h":15.28,"l":14.16,"n":14295,"o":14.76,"t":"2026-03-26T04:00:00Z","v":1190567,"vw":14.582794},{"c":12.765,"h":14.09,"l":12.5,"n":19774,"o":13.952,"t":"2026-03-27T04:00:00Z","v":1822201,"vw":12.895658},{"c":11.62,"h":13,"l":11.4606,"n":20128,"o":12.92,"t":"2026-03-30T04:00:00Z","v":1568414,"vw":11.943758},{"c":13.16,"h":13.3981,"l":11.78,"n":16095,"o":11.87,"t":"2026-03-31T04:00:00Z","v":1306592,"vw":12.868358},{"c":13.2,"h":13.99,"l":13.07,"n":14558,"o":13.66,"t":"2026-04-01T04:00:00Z","v":1019401,"vw":13.396632},{"c":13.23,"h":13.69,"l":12.33,"n":11195,"o":12.36,"t":"2026-04-02T04:00:00Z","v":839211,"vw":13.218367},{"c":12.69,"h":13.67,"l":12.61,"n":15755,"o":13.32,"t":"2026-04-06T04:00:00Z","v":1207532,"vw":12.940534},{"c":12.55,"h":12.65,"l":12.01,"n":12758,"o":12.37,"t":"2026-04-07T04:00:00Z","v":886602,"vw":12.36873},{"c":13.01,"h":14.04,"l":12.82,"n":14401,"o":13.884,"t":"2026-04-08T04:00:00Z","v":1430769,"vw":13.114794},{"c":13.05,"h":13.32,"l":12.67,"n":14208,"o":12.95,"t":"2026-04-09T04:00:00Z","v":1075102,"vw":13.029091},{"c":13.35,"h":13.67,"l":13,"n":8437,"o":13.2,"t":"2026-04-10T04:00:00Z","v":625326,"vw":13.324533},{"c":13.6,"h":13.74,"l":13.01,"n":12830,"o":13.2,"t":"2026-04-13T04:00:00Z","v":956896,"vw":13.480928},{"c":14.12,"h":14.48,"l":13.69,"n":12868,"o":13.99,"t":"2026-04-14T04:00:00Z","v":1064633,"vw":13.961678},{"c":14.93,"h":15.196,"l":14.31,"n":14265,"o":14.32,"t":"2026-04-15T04:00:00Z","v":990209,"vw":14.84947},{"c":14.76,"h":15.46,"l":14.395,"n":15293,"o":15.21,"t":"2026-04-16T04:00:00Z","v":1169806,"vw":14.834361},{"c":15.73,"h":16.57,"l":15.05,"n":19603,"o":15.21,"t":"2026-04-17T04:00:00Z","v":1512151,"vw":15.823761},{"c":15.79,"h":15.925,"l":15.22,"n":15707,"o":15.43,"t":"2026-04-20T04:00:00Z","v":1201528,"vw":15.650608},{"c":16.53,"h":18.22,"l":15.6,"n":23870,"o":16.03,"t":"2026-04-21T04:00:00Z","v":2112079,"vw":17.039293},{"c":16.32,"h":17.52,"l":15.78,"n":18671,"o":17,"t":"2026-04-22T04:00:00Z","v":1452088,"vw":16.281984},{"c":15.49,"h":16.3,"l":15.19,"n":13671,"o":16.17,"t":"2026-04-23T04:00:00Z","v":992909,"vw":15.685356},{"c":16.17,"h":16.74,"l":15.64,"n":16957,"o":15.87,"t":"2026-04-24T04:00:00Z","v":1249967,"vw":16.260103},{"c":16.08,"h":16.51,"l":15.21,"n":16853,"o":16.25,"t":"2026-04-27T04:00:00Z","v":1212725,"vw":15.731708},{"c":15.61,"h":16.1699,"l":15.042,"n":14933,"o":15.35,"t":"2026-04-28T04:00:00Z","v":968473,"vw":15.597182},{"c":14.74,"h":15.77,"l":14.3,"n":15148,"o":15.77,"t":"2026-04-29T04:00:00Z","v":1192147,"vw":14.759966},{"c":15.99,"h":16.31,"l":14.67,"n":17390,"o":15.1,"t":"2026-04-30T04:00:00Z","v":1225006,"vw":15.859683},{"c":16.48,"h":16.88,"l":15.6004,"n":15338,"o":16.1,"t":"2026-05-01T04:00:00Z","v":1041323,"vw":16.365424},{"c":15.73,"h":16.9,"l":15.27,"n":21307,"o":16.42,"t":"2026-05-04T04:00:00Z","v":1821791,"vw":15.729206},{"c":15.24,"h":16,"l":14.61,"n":21370,"o":15.82,"t":"2026-05-05T04:00:00Z","v":1967965,"vw":15.044215},{"c":16.57,"h":16.8,"l":14.9001,"n":23544,"o":15.23,"t":"2026-05-06T04:00:00Z","v":2066983,"vw":16.227023},{"c":13.66,"h":15.62,"l":12.535,"n":53440,"o":15.302,"t":"2026-05-07T04:00:00Z","v":5768190,"vw":13.466097},{"c":13.57,"h":13.62,"l":12.755,"n":21718,"o":13.59,"t":"2026-05-08T04:00:00Z","v":1962091,"vw":13.30497},{"c":15.53,"h":16.64,"l":13.2101,"n":32703,"o":13.54,"t":"2026-05-11T04:00:00Z","v":3246486,"vw":15.418011},{"c":19.09,"h":19.39,"l":15.27,"n":44244,"o":15.28,"t":"2026-05-12T04:00:00Z","v":4602095,"vw":17.873609},{"c":20.26,"h":21.88,"l":18.7115,"n":44711,"o":18.9,"t":"2026-05-13T04:00:00Z","v":4031210,"vw":20.291426},{"c":21.23,"h":22.16,"l":19.85,"n":42216,"o":20.13,"t":"2026-05-14T04:00:00Z","v":3673315,"vw":21.253868},{"c":20.475,"h":21.58,"l":19.1,"n":26515,"o":20.07,"t":"2026-05-15T04:00:00Z","v":1964877,"vw":20.288223},{"c":19.45,"h":21.3999,"l":18.6,"n":24756,"o":21.005,"t":"2026-05-18T04:00:00Z","v":2073726,"vw":19.459562},{"c":19,"h":19.29,"l":17.33,"n":26078,"o":18.8,"t":"2026-05-19T04:00:00Z","v":1829063,"vw":18.272248},{"c":21.11,"h":21.18,"l":18.98,"n":24925,"o":19.38,"t":"2026-05-20T04:00:00Z","v":1912356,"vw":20.56878},{"c":21.49,"h":22.05,"l":20.712,"n":24690,"o":20.905,"t":"2026-05-21T04:00:00Z","v":1843192,"vw":21.350955},{"c":25.32,"h":25.37,"l":21.94,"n":43448,"o":22,"t":"2026-05-22T04:00:00Z","v":3887434,"vw":24.200398},{"c":28.13,"h":28.32,"l":24.49,"n":45424,"o":26.48,"t":"2026-05-26T04:00:00Z","v":3574099,"vw":26.914829},{"c":29.29,"h":29.82,"l":27.06,"n":61590,"o":28.665,"t":"2026-05-27T04:00:00Z","v":5004387,"vw":28.707085},{"c":25.84,"h":29.428,"l":25.22,"n":47723,"o":29.315,"t":"2026-05-28T04:00:00Z","v":4184769,"vw":26.166315},{"c":28.18,"h":28.605,"l":25.7001,"n":36169,"o":25.702,"t":"2026-05-29T04:00:00Z","v":2535569,"vw":27.800762},{"c":27.81,"h":28.92,"l":27.18,"n":28835,"o":27.56,"t":"2026-06-01T04:00:00Z","v":1949750,"vw":28.148292},{"c":27.76,"h":29.4,"l":27.21,"n":25441,"o":27.6,"t":"2026-06-02T04:00:00Z","v":1726862,"vw":28.101222},{"c":25.31,"h":28,"l":24.605,"n":28745,"o":27.99,"t":"2026-06-03T04:00:00Z","v":2018753,"vw":25.714744},{"c":24.4,"h":25.28,"l":21.33,"n":50526,"o":22.5,"t":"2026-06-04T04:00:00Z","v":4143461,"vw":23.561469},{"c":23.01,"h":23.715,"l":21.752,"n":41551,"o":23.5,"t":"2026-06-05T04:00:00Z","v":2990910,"vw":22.608119},{"c":23.09,"h":24.8747,"l":22.21,"n":28147,"o":24.17,"t":"2026-06-08T04:00:00Z","v":2103819,"vw":23.474995},{"c":22.17,"h":24.07,"l":20.77,"n":29845,"o":23.14,"t":"2026-06-09T04:00:00Z","v":2369604,"vw":21.98012},{"c":22.69,"h":24.07,"l":21.35,"n":26969,"o":21.58,"t":"2026-06-10T04:00:00Z","v":1742961,"vw":23.028443},{"c":23.51,"h":24.17,"l":21.65,"n":27078,"o":22.66,"t":"2026-06-11T04:00:00Z","v":2217432,"vw":23.150387},{"c":24.89,"h":25.42,"l":22.39,"n":27602,"o":23.61,"t":"2026-06-12T04:00:00Z","v":1825908,"vw":24.604594},{"c":26.87,"h":28.24,"l":26.4503,"n":31114,"o":26.77,"t":"2026-06-15T04:00:00Z","v":2181373,"vw":27.236302},{"c":23.93,"h":27.1,"l":23.86,"n":40205,"o":27.09,"t":"2026-06-16T04:00:00Z","v":3050814,"vw":24.656804},{"c":23.49,"h":25.01,"l":23.44,"n":21741,"o":23.92,"t":"2026-06-17T04:00:00Z","v":1407005,"vw":24.094541},{"c":24.39,"h":24.78,"l":22.55,"n":26442,"o":24.39,"t":"2026-06-18T04:00:00Z","v":2397296,"vw":24.027773},{"c":25.27,"h":26.73,"l":24.05,"n":23627,"o":24.36,"t":"2026-06-22T04:00:00Z","v":1807242,"vw":25.498971},{"c":23.54,"h":25.18,"l":23.1,"n":20321,"o":23.75,"t":"2026-06-23T04:00:00Z","v":1445908,"vw":24.061821},{"c":20.04,"h":23.92,"l":19.62,"n":37365,"o":23.92,"t":"2026-06-24T04:00:00Z","v":2701953,"vw":20.450377},{"c":20.15,"h":21.17,"l":19.42,"n":23749,"o":20.71,"t":"2026-06-25T04:00:00Z","v":1524666,"vw":20.149215},{"c":20.89,"h":21.05,"l":18.88,"n":23895,"o":19.6,"t":"2026-06-26T04:00:00Z","v":3219263,"vw":20.593281},{"c":25.67,"h":26.115,"l":20.66,"n":39946,"o":21.06,"t":"2026-06-29T04:00:00Z","v":3455931,"vw":24.239657},{"c":28.72,"h":29.36,"l":25.021,"n":51391,"o":25.46,"t":"2026-06-30T04:00:00Z","v":4637089,"vw":28.099738},{"c":27.8,"h":31.3,"l":27.5,"n":38925,"o":27.8,"t":"2026-07-01T04:00:00Z","v":3778447,"vw":29.092829},{"c":23.98,"h":28.56,"l":23.75,"n":36199,"o":27.7,"t":"2026-07-02T04:00:00Z","v":2667331,"vw":25.252748},{"c":24.2,"h":26.41,"l":23.29,"n":21505,"o":24.02,"t":"2026-07-06T04:00:00Z","v":1419310,"vw":24.899851},{"c":21.57,"h":23.43,"l":21.1,"n":23631,"o":23.04,"t":"2026-07-07T04:00:00Z","v":1621031,"vw":21.873712},{"c":21.5,"h":22.13,"l":20.1,"n":21940,"o":21.01,"t":"2026-07-08T04:00:00Z","v":1689179,"vw":21.171882},{"c":22.03,"h":23,"l":21.7,"n":15864,"o":22.04,"t":"2026-07-09T04:00:00Z","v":1022526,"vw":22.25121},{"c":20.99,"h":22.6,"l":20.7,"n":15296,"o":22.05,"t":"2026-07-10T04:00:00Z","v":1045371,"vw":21.241419},{"c":18.81,"h":20.4378,"l":18.7,"n":24622,"o":20.35,"t":"2026-07-13T04:00:00Z","v":1673928,"vw":19.217264},{"c":19.82,"h":20.259,"l":19.06,"n":17172,"o":19.4,"t":"2026-07-14T04:00:00Z","v":864084,"vw":19.717563},{"c":18.675,"h":20.69,"l":17.93,"n":19210,"o":19.82,"t":"2026-07-15T04:00:00Z","v":1319315,"vw":18.792974},{"c":16.775,"h":18.21,"l":16.38,"n":26143,"o":18.21,"t":"2026-07-16T04:00:00Z","v":1903984,"vw":16.963199},{"c":16.71,"h":17.63,"l":15.83,"n":20246,"o":15.9752,"t":"2026-07-17T04:00:00Z","v":1354421,"vw":16.727393},{"c":15.9,"h":17.4,"l":15.87,"n":18006,"o":17.03,"t":"2026-07-20T04:00:00Z","v":1375201,"vw":16.173933},{"c":17.69,"h":17.84,"l":16.425,"n":16715,"o":16.48,"t":"2026-07-21T04:00:00Z","v":1308268,"vw":17.442267},{"c":16.75,"h":17.4695,"l":16.7,"n":13101,"o":17.27,"t":"2026-07-22T04:00:00Z","v":990171,"vw":16.992151},{"c":16.1,"h":17.04,"l":15.88,"n":14778,"o":16.5,"t":"2026-07-23T04:00:00Z","v":1158244,"vw":16.343784},{"c":14.85,"h":16.065,"l":14.76,"n":16217,"o":15.93,"t":"2026-07-24T04:00:00Z","v":1118467,"vw":15.112145},{"c":15.53,"h":15.94,"l":14.775,"n":18055,"o":15.31,"t":"2026-07-27T04:00:00Z","v":1429663,"vw":15.43511},{"c":14.7,"h":15.05,"l":13.91,"n":28802,"o":15.02,"t":"2026-07-28T04:00:00Z","v":2329266,"vw":14.406011},{"c":13.99,"h":15.05,"l":13.51,"n":19889,"o":14.69,"t":"2026-07-29T04:00:00Z","v":1247475,"vw":14.122869},{"c":16.46,"h":16.61,"l":14.77,"n":22747,"o":14.8,"t":"2026-07-30T04:00:00Z","v":1686221,"vw":16.038106},{"c":17.54,"h":17.93,"l":16.69,"n":22988,"o":17.18,"t":"2026-07-31T04:00:00Z","v":1764527,"vw":17.528171},{"c":18.41,"h":18.57,"l":17.15,"n":22862,"o":17.29,"t":"2026-08-03T04:00:00Z","v":1551569,"vw":18.139725},{"c":20.43,"h":20.66,"l":19.105,"n":21998,"o":19.38,"t":"2026-08-04T04:00:00Z","v":1298697,"vw":20.125912},{"c":19.61,"h":20.3,"l":19.535,"n":24008,"o":20.3,"t":"2026-08-05T04:00:00Z","v":1209139,"vw":19.85335},{"c":25.26,"h":28.42,"l":22.75,"n":90996,"o":25.8,"t":"2026-08-06T04:00:00Z","v":8432844,"vw":26.179696},{"c":26.62,"h":28.3,"l":24.35,"n":38635,"o":25.68,"t":"2026-08-07T04:00:00Z","v":2687746,"vw":26.643378},{"c":23.69,"h":25.86,"l":22.9119,"n":33816,"o":25.86,"t":"2026-08-10T04:00:00Z","v":2238152,"vw":24.08098},{"c":24.06,"h":25.33,"l":23.35,"n":20559,"o":23.92,"t":"2026-08-11T04:00:00Z","v":1273893,"vw":24.363096},{"c":25.16,"h":25.8568,"l":24.06,"n":19503,"o":25.5,"t":"2026-08-12T04:00:00Z","v":1408962,"vw":24.921856},{"c":22.42,"h":25.86,"l":22.25,"n":22656,"o":24.97,"t":"2026-08-13T04:00:00Z","v":1860834,"vw":23.660693},{"c":23.28,"h":24.43,"l":22.0574,"n":21332,"o":22.35,"t":"2026-08-14T04:00:00Z","v":1460031,"vw":23.453256},{"c":23.75,"h":24.45,"l":22.43,"n":16890,"o":23.16,"t":"2026-08-17T04:00:00Z","v":1023250,"vw":23.71639},{"c":21.03,"h":23.12,"l":20.71,"n":27147,"o":22.46,"t":"2026-08-18T04:00:00Z","v":2173189,"vw":21.310209},{"c":19.78,"h":21,"l":19.31,"n":25274,"o":20.79,"t":"2026-08-19T04:00:00Z","v":1676353,"vw":19.91648},{"c":18.87,"h":19.91,"l":18.42,"n":19149,"o":19.75,"t":"2026-08-20T04:00:00Z","v":1414355,"vw":18.913135},{"c":18.29,"h":19.51,"l":17.95,"n":16095,"o":19.15,"t":"2026-08-21T04:00:00Z","v":1131966,"vw":18.53601},{"c":16.46,"h":17.815,"l":16.4001,"n":26895,"o":17.72,"t":"2026-08-24T04:00:00Z","v":1747246,"vw":16.778147},{"c":16.16,"h":17.08,"l":16.0401,"n":19896,"o":17.05,"t":"2026-08-25T04:00:00Z","v":1386756,"vw":16.354101},{"c":15.79,"h":16.41,"l":15.62,"n":22375,"o":16.01,"t":"2026-08-26T04:00:00Z","v":1462832,"vw":15.809685},{"c":16.39,"h":16.81,"l":16.02,"n":18148,"o":16.47,"t":"2026-08-27T04:00:00Z","v":1556141,"vw":16.365405},{"c":15.63,"h":16.15,"l":15.45,"n":19959,"o":16.09,"t":"2026-08-28T04:00:00Z","v":1427225,"vw":15.703784},{"c":15.66,"h":15.685,"l":15.0452,"n":17485,"o":15.49,"t":"2026-08-31T04:00:00Z","v":1555288,"vw":15.455187},{"c":14.78,"h":15.52,"l":14.56,"n":22070,"o":15.32,"t":"2026-09-01T04:00:00Z","v":2071879,"vw":14.926801},{"c":15.17,"h":15.27,"l":14.452,"n":17985,"o":14.82,"t":"2026-09-02T04:00:00Z","v":1319231,"vw":15.039807},{"c":15.26,"h":15.7999,"l":14.91,"n":19385,"o":15.205,"t":"2026-09-03T04:00:00Z","v":1721624,"vw":15.252823},{"c":15.69,"h":15.9,"l":15.115,"n":16091,"o":15.38,"t":"2026-09-04T04:00:00Z","v":1200109,"vw":15.474563},{"c":16.25,"h":16.48,"l":15.73,"n":20599,"o":15.87,"t":"2026-09-08T04:00:00Z","v":1693620,"vw":16.264938},{"c":15.62,"h":16.61,"l":15.5206,"n":19587,"o":16.18,"t":"2026-09-09T04:00:00Z","v":1578543,"vw":15.858886},{"c":14.97,"h":15.7,"l":14.87,"n":14216,"o":15.102,"t":"2026-09-10T04:00:00Z","v":1114513,"vw":15.202466},{"c":15.52,"h":15.78,"l":15.18,"n":19362,"o":15.27,"t":"2026-09-11T04:00:00Z","v":1368069,"vw":15.468465},{"c":14.67,"h":15.241,"l":14.46,"n":19050,"o":14.66,"t":"2026-09-14T04:00:00Z","v":1219252,"vw":14.731644},{"c":14.19,"h":14.8414,"l":14,"n":18330,"o":14.65,"t":"2026-09-15T04:00:00Z","v":1145014,"vw":14.197973},{"c":14.4,"h":14.51,"l":13.9,"n":17083,"o":14.23,"t":"2026-09-16T04:00:00Z","v":1302314,"vw":14.290572},{"c":15.25,"h":15.7,"l":14.8,"n":18870,"o":14.8,"t":"2026-09-17T04:00:00Z","v":1496457,"vw":15.418994},{"c":14.8,"h":15.4299,"l":14.57,"n":15495,"o":15.2,"t":"2026-09-18T04:00:00Z","v":2814608,"vw":14.807059},{"c":15.28,"h":15.65,"l":15.1079,"n":16125,"o":15.43,"t":"2026-09-21T04:00:00Z","v":1299053,"vw":15.402916},{"c":15.41,"h":15.5,"l":14.56,"n":17597,"o":15.28,"t":"2026-09-22T04:00:00Z","v":1495331,"vw":15.034778},{"c":15.22,"h":15.38,"l":14.52,"n":12975,"o":15.34,"t":"2026-09-23T04:00:00Z","v":1145975,"vw":15.053583},{"c":15.62,"h":15.74,"l":14.62,"n":19729,"o":14.97,"t":"2026-09-24T04:00:00Z","v":1744242,"vw":15.247935},{"c":15.35,"h":15.9699,"l":15.125,"n":13975,"o":15.68,"t":"2026-09-25T04:00:00Z","v":992976,"vw":15.554166},{"c":14.27,"h":15.34,"l":14.165,"n":19043,"o":15.06,"t":"2026-09-28T04:00:00Z","v":1610057,"vw":14.560288},{"c":13.97,"h":14.94,"l":13.74,"n":22457,"o":14.8,"t":"2026-09-29T04:00:00Z","v":2010981,"vw":14.142881},{"c":14.04,"h":14.44,"l":13.845,"n":13832,"o":14.02,"t":"2026-09-30T04:00:00Z","v":1294939,"vw":14.065838},{"c":14.29,"h":14.6383,"l":13.75,"n":15837,"o":14.25,"t":"2026-10-01T04:00:00Z","v":1057740,"vw":14.22733},{"c":14.76,"h":14.875,"l":14.14,"n":16175,"o":14.8,"t":"2026-10-02T04:00:00Z","v":1274233,"vw":14.580668},{"c":14.3,"h":14.745,"l":14.0901,"n":12254,"o":14.7,"t":"2026-10-05T04:00:00Z","v":1007932,"vw":14.278027},{"c":14.57,"h":14.89,"l":14.4017,"n":13445,"o":14.58,"t":"2026-10-06T04:00:00Z","v":1207496,"vw":14.648653},{"c":14.34,"h":14.43,"l":13.68,"n":14426,"o":14.11,"t":"2026-10-07T04:00:00Z","v":1191682,"vw":14.148058},{"c":13.69,"h":13.98,"l":13.37,"n":18287,"o":13.98,"t":"2026-10-08T04:00:00Z","v":1847516,"vw":13.669366},{"c":13.66,"h":13.85,"l":13.41,"n":14155,"o":13.8,"t":"2026-10-09T04:00:00Z","v":1064770,"vw":13.664466},{"c":12.21,"h":13.46,"l":12.12,"n":22821,"o":13.46,"t":"2026-10-12T04:00:00Z","v":1931432,"vw":12.504942},{"c":12.17,"h":12.17,"l":11.7501,"n":19317,"o":11.85,"t":"2026-10-13T04:00:00Z","v":1587862,"vw":12.007557},{"c":10.905,"h":11.774,"l":10.555,"n":31086,"o":11.76,"t":"2026-10-14T04:00:00Z","v":2693523,"vw":10.916651},{"c":10.995,"h":11.17,"l":10.43,"n":28662,"o":10.505,"t":"2026-10-15T04:00:00Z","v":2436162,"vw":10.818834},{"c":10.03,"h":10.97,"l":9.83,"n":18081,"o":10.826,"t":"2026-10-16T04:00:00Z","v":1667088,"vw":10.211707},{"c":9.915,"h":10.55,"l":9.8401,"n":26881,"o":10.47,"t":"2026-10-19T04:00:00Z","v":1957003,"vw":10.03268},{"c":10.27,"h":10.5,"l":9.44,"n":18274,"o":9.62,"t":"2026-10-20T04:00:00Z","v":1412528,"vw":10.164135},{"c":10.6,"h":10.78,"l":10.435,"n":17170,"o":10.57,"t":"2026-10-21T04:00:00Z","v":1398202,"vw":10.602191},{"c":9.88,"h":10.35,"l":9.65,"n":15344,"o":10.03,"t":"2026-10-22T04:00:00Z","v":1315857,"vw":9.919026}],"volatilityBars":[{"c":15.3,"h":15.3,"l":15.3,"n":8,"o":15.3,"t":"2026-09-22T08:00:00Z","v":265,"vw":15.3},{"c":15.08,"h":15.08,"l":15.08,"n":1,"o":15.08,"t":"2026-09-22T08:30:00Z","v":163,"vw":15.08},{"c":15.27,"h":15.27,"l":15.27,"n":2,"o":15.27,"t":"2026-09-22T09:30:00Z","v":350,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":7,"o":15.27,"t":"2026-09-22T10:00:00Z","v":303,"vw":15.27},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-09-22T10:30:00Z","v":453,"vw":15.32},{"c":15.26,"h":15.28,"l":15.26,"n":30,"o":15.28,"t":"2026-09-22T11:00:00Z","v":2816,"vw":15.276597},{"c":15.24,"h":15.24,"l":15.24,"n":9,"o":15.24,"t":"2026-09-22T11:15:00Z","v":1072,"vw":15.24},{"c":15.39,"h":15.39,"l":15.39,"n":3,"o":15.39,"t":"2026-09-22T11:30:00Z","v":500,"vw":15.39},{"c":15.2,"h":15.5,"l":15.2,"n":13,"o":15.5,"t":"2026-09-22T11:45:00Z","v":887,"vw":15.322682},{"c":15.2,"h":15.2,"l":15.2,"n":8,"o":15.2,"t":"2026-09-22T12:15:00Z","v":312,"vw":15.2},{"c":15.18,"h":15.22,"l":15.18,"n":25,"o":15.22,"t":"2026-09-22T12:45:00Z","v":2137,"vw":15.192703},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-09-22T13:00:00Z","v":3400,"vw":15.27},{"c":15.34,"h":15.34,"l":15.24,"n":25,"o":15.24,"t":"2026-09-22T13:15:00Z","v":1840,"vw":15.265813},{"c":15.25,"h":15.5,"l":15.1929,"n":474,"o":15.27,"t":"2026-09-22T13:30:00Z","v":46839,"vw":15.317615},{"c":15.19,"h":15.2683,"l":15.1134,"n":561,"o":15.26,"t":"2026-09-22T13:45:00Z","v":43886,"vw":15.182931},{"c":15.0039,"h":15.18,"l":14.86,"n":1037,"o":15.18,"t":"2026-09-22T14:00:00Z","v":72308,"vw":14.961852},{"c":14.86,"h":15.02,"l":14.7811,"n":1156,"o":15.0005,"t":"2026-09-22T14:15:00Z","v":102539,"vw":14.879656},{"c":14.725,"h":14.91,"l":14.71,"n":628,"o":14.86,"t":"2026-09-22T14:30:00Z","v":46939,"vw":14.819695},{"c":14.57,"h":14.725,"l":14.56,"n":778,"o":14.725,"t":"2026-09-22T14:45:00Z","v":59759,"vw":14.626329},{"c":14.8,"h":14.8,"l":14.57,"n":817,"o":14.57,"t":"2026-09-22T15:00:00Z","v":70643,"vw":14.668754},{"c":14.675,"h":14.818,"l":14.6581,"n":548,"o":14.812,"t":"2026-09-22T15:15:00Z","v":27761,"vw":14.74479},{"c":14.69,"h":14.7,"l":14.61,"n":432,"o":14.64,"t":"2026-09-22T15:30:00Z","v":24618,"vw":14.66607},{"c":14.725,"h":14.725,"l":14.67,"n":413,"o":14.7,"t":"2026-09-22T15:45:00Z","v":15148,"vw":14.694709},{"c":14.71,"h":14.76,"l":14.7,"n":346,"o":14.75,"t":"2026-09-22T16:00:00Z","v":13971,"vw":14.727393},{"c":14.755,"h":14.83,"l":14.7,"n":733,"o":14.71,"t":"2026-09-22T16:15:00Z","v":53490,"vw":14.770517},{"c":14.7593,"h":14.8,"l":14.7593,"n":399,"o":14.775,"t":"2026-09-22T16:30:00Z","v":14821,"vw":14.78191},{"c":14.84,"h":14.85,"l":14.765,"n":426,"o":14.765,"t":"2026-09-22T16:45:00Z","v":29295,"vw":14.809187},{"c":14.87,"h":14.87,"l":14.8,"n":386,"o":14.83,"t":"2026-09-22T17:00:00Z","v":22055,"vw":14.831368},{"c":14.7375,"h":14.86,"l":14.73,"n":382,"o":14.86,"t":"2026-09-22T17:15:00Z","v":27965,"vw":14.810561},{"c":14.75,"h":14.75,"l":14.67,"n":498,"o":14.73,"t":"2026-09-22T17:30:00Z","v":30965,"vw":14.715949},{"c":14.9692,"h":14.98,"l":14.75,"n":581,"o":14.755,"t":"2026-09-22T17:45:00Z","v":31162,"vw":14.816737},{"c":15.065,"h":15.084,"l":14.91,"n":509,"o":14.98,"t":"2026-09-22T18:00:00Z","v":37245,"vw":15.026062},{"c":15.07,"h":15.095,"l":15.03,"n":472,"o":15.05,"t":"2026-09-22T18:15:00Z","v":18057,"vw":15.061044},{"c":15.01,"h":15.06,"l":15,"n":454,"o":15.06,"t":"2026-09-22T18:30:00Z","v":21723,"vw":15.026593},{"c":15.025,"h":15.08,"l":15,"n":374,"o":15.015,"t":"2026-09-22T18:45:00Z","v":21578,"vw":15.014461},{"c":15.07,"h":15.08,"l":15.02,"n":449,"o":15.025,"t":"2026-09-22T19:00:00Z","v":22668,"vw":15.048769},{"c":15.205,"h":15.2255,"l":15.08,"n":810,"o":15.08,"t":"2026-09-22T19:15:00Z","v":67945,"vw":15.16839},{"c":15.215,"h":15.265,"l":15.195,"n":829,"o":15.21,"t":"2026-09-22T19:30:00Z","v":43336,"vw":15.221467},{"c":15.42,"h":15.42,"l":15.22,"n":2416,"o":15.22,"t":"2026-09-22T19:45:00Z","v":147546,"vw":15.355879},{"c":15.4134,"h":15.4134,"l":15.41,"n":28,"o":15.41,"t":"2026-09-22T20:00:00Z","v":198601,"vw":15.410003},{"c":15.41,"h":15.41,"l":15.3,"n":6,"o":15.3,"t":"2026-09-22T20:15:00Z","v":149348,"vw":15.409926},{"c":15.4718,"h":15.4736,"l":15.25,"n":6,"o":15.4736,"t":"2026-09-22T20:30:00Z","v":2356,"vw":15.444181},{"c":15.406,"h":15.44,"l":15.39,"n":18,"o":15.42,"t":"2026-09-22T20:45:00Z","v":1612,"vw":15.406402},{"c":15.4,"h":15.4404,"l":15.4,"n":2,"o":15.4404,"t":"2026-09-22T21:00:00Z","v":200,"vw":15.4202},{"c":15.27,"h":15.27,"l":15.27,"n":13,"o":15.27,"t":"2026-09-22T21:15:00Z","v":1030,"vw":15.27},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-22T21:45:00Z","v":100,"vw":15.42},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-09-22T22:30:00Z","v":328,"vw":15.27},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-09-22T22:45:00Z","v":600,"vw":15.27},{"c":15.34,"h":15.42,"l":15.34,"n":6,"o":15.42,"t":"2026-09-22T23:00:00Z","v":1688,"vw":15.364487},{"c":15.296,"h":15.4,"l":15.296,"n":6,"o":15.4,"t":"2026-09-22T23:45:00Z","v":980,"vw":15.361},{"c":15.3137,"h":15.3137,"l":15.3137,"n":1,"o":15.3137,"t":"2026-09-23T08:00:00Z","v":230,"vw":15.3137},{"c":15.41,"h":15.41,"l":15.41,"n":1,"o":15.41,"t":"2026-09-23T08:30:00Z","v":250,"vw":15.41},{"c":15.41,"h":15.41,"l":15.41,"n":2,"o":15.41,"t":"2026-09-23T09:15:00Z","v":200,"vw":15.41},{"c":15.31,"h":15.33,"l":15.31,"n":11,"o":15.33,"t":"2026-09-23T10:00:00Z","v":703,"vw":15.318026},{"c":15.4,"h":15.4,"l":15.4,"n":6,"o":15.4,"t":"2026-09-23T10:45:00Z","v":500,"vw":15.4},{"c":15.41,"h":15.41,"l":15.3,"n":16,"o":15.3,"t":"2026-09-23T11:00:00Z","v":3471,"vw":15.406667},{"c":15.2,"h":15.2,"l":15.2,"n":4,"o":15.2,"t":"2026-09-23T11:30:00Z","v":184,"vw":15.2},{"c":15.28,"h":15.28,"l":15.24,"n":24,"o":15.24,"t":"2026-09-23T12:30:00Z","v":1742,"vw":15.262783},{"c":15.22,"h":15.3,"l":15.2,"n":7,"o":15.29,"t":"2026-09-23T12:45:00Z","v":1624,"vw":15.236207},{"c":15.2,"h":15.22,"l":15.2,"n":4,"o":15.22,"t":"2026-09-23T13:00:00Z","v":1670,"vw":15.212111},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-23T13:15:00Z","v":120,"vw":15.2},{"c":14.915,"h":15.38,"l":14.795,"n":601,"o":15.37,"t":"2026-09-23T13:30:00Z","v":65844,"vw":15.001775},{"c":14.82,"h":14.96,"l":14.73,"n":418,"o":14.9591,"t":"2026-09-23T13:45:00Z","v":33459,"vw":14.827823},{"c":14.59,"h":14.925,"l":14.545,"n":641,"o":14.84,"t":"2026-09-23T14:00:00Z","v":65537,"vw":14.69786},{"c":14.66,"h":14.67,"l":14.52,"n":801,"o":14.59,"t":"2026-09-23T14:15:00Z","v":67517,"vw":14.579926},{"c":14.7231,"h":14.8065,"l":14.62,"n":437,"o":14.655,"t":"2026-09-23T14:30:00Z","v":19686,"vw":14.711191},{"c":14.96,"h":14.96,"l":14.75,"n":376,"o":14.75,"t":"2026-09-23T14:45:00Z","v":31934,"vw":14.862851},{"c":14.99,"h":14.99,"l":14.855,"n":221,"o":14.955,"t":"2026-09-23T15:00:00Z","v":13889,"vw":14.924638},{"c":15.12,"h":15.1426,"l":14.93,"n":245,"o":14.99,"t":"2026-09-23T15:15:00Z","v":12887,"vw":15.024073},{"c":15.03,"h":15.06,"l":14.94,"n":254,"o":15.06,"t":"2026-09-23T15:30:00Z","v":20535,"vw":14.992724},{"c":14.94,"h":15.04,"l":14.92,"n":292,"o":15.02,"t":"2026-09-23T15:45:00Z","v":18145,"vw":14.969431},{"c":14.98,"h":14.99,"l":14.905,"n":303,"o":14.94,"t":"2026-09-23T16:00:00Z","v":12384,"vw":14.948637},{"c":14.945,"h":15,"l":14.94,"n":278,"o":14.99,"t":"2026-09-23T16:15:00Z","v":12995,"vw":14.964534},{"c":14.925,"h":14.98,"l":14.92,"n":155,"o":14.96,"t":"2026-09-23T16:30:00Z","v":8024,"vw":14.953393},{"c":14.92,"h":14.94,"l":14.855,"n":363,"o":14.91,"t":"2026-09-23T16:45:00Z","v":23220,"vw":14.896772},{"c":14.86,"h":14.95,"l":14.83,"n":411,"o":14.92,"t":"2026-09-23T17:00:00Z","v":28168,"vw":14.89998},{"c":15.02,"h":15.085,"l":14.86,"n":336,"o":14.86,"t":"2026-09-23T17:15:00Z","v":24287,"vw":15.004734},{"c":15.005,"h":15.03,"l":14.955,"n":319,"o":15.02,"t":"2026-09-23T17:30:00Z","v":18056,"vw":14.990582},{"c":15.12,"h":15.125,"l":15,"n":279,"o":15.01,"t":"2026-09-23T17:45:00Z","v":20825,"vw":15.086348},{"c":15.2,"h":15.275,"l":15.07,"n":517,"o":15.105,"t":"2026-09-23T18:00:00Z","v":60019,"vw":15.197094},{"c":15.235,"h":15.28,"l":15.18,"n":343,"o":15.18,"t":"2026-09-23T18:15:00Z","v":27793,"vw":15.247524},{"c":15.29,"h":15.3,"l":15.202,"n":464,"o":15.23,"t":"2026-09-23T18:30:00Z","v":33705,"vw":15.230538},{"c":15.3,"h":15.31,"l":15.24,"n":437,"o":15.29,"t":"2026-09-23T18:45:00Z","v":31311,"vw":15.267055},{"c":15.3,"h":15.35,"l":15.235,"n":493,"o":15.3,"t":"2026-09-23T19:00:00Z","v":55183,"vw":15.266198},{"c":15.185,"h":15.3,"l":15.185,"n":430,"o":15.3,"t":"2026-09-23T19:15:00Z","v":41440,"vw":15.24996},{"c":15.12,"h":15.28,"l":15.1,"n":839,"o":15.2,"t":"2026-09-23T19:30:00Z","v":93320,"vw":15.166002},{"c":15.22,"h":15.23,"l":15.12,"n":2154,"o":15.13,"t":"2026-09-23T19:45:00Z","v":160743,"vw":15.179617},{"c":15.27,"h":15.27,"l":15.22,"n":29,"o":15.22,"t":"2026-09-23T20:00:00Z","v":123136,"vw":15.220273},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-23T20:30:00Z","v":100,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-09-23T20:45:00Z","v":100,"vw":15.21},{"c":15.3,"h":15.3,"l":15.29,"n":3,"o":15.29,"t":"2026-09-23T21:00:00Z","v":500,"vw":15.295},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-09-23T21:15:00Z","v":800,"vw":15.32},{"c":15.24,"h":15.25,"l":15.24,"n":2,"o":15.25,"t":"2026-09-23T21:45:00Z","v":354,"vw":15.24678},{"c":15.205,"h":15.205,"l":15.205,"n":1,"o":15.205,"t":"2026-09-23T22:15:00Z","v":1000,"vw":15.205},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-09-23T23:15:00Z","v":261,"vw":15.32},{"c":15.01,"h":15.02,"l":15,"n":41,"o":15.01,"t":"2026-09-24T08:00:00Z","v":2174,"vw":15.006074},{"c":15.01,"h":15.01,"l":15.01,"n":4,"o":15.01,"t":"2026-09-24T08:15:00Z","v":300,"vw":15.01},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-24T08:45:00Z","v":171,"vw":14.89},{"c":14.7,"h":14.74,"l":14.7,"n":9,"o":14.7,"t":"2026-09-24T09:45:00Z","v":678,"vw":14.717123},{"c":14.85,"h":14.85,"l":14.83,"n":14,"o":14.83,"t":"2026-09-24T10:00:00Z","v":1761,"vw":14.838421},{"c":14.87,"h":14.88,"l":14.81,"n":26,"o":14.85,"t":"2026-09-24T10:15:00Z","v":2589,"vw":14.853618},{"c":14.8794,"h":14.88,"l":14.8794,"n":3,"o":14.88,"t":"2026-09-24T10:30:00Z","v":300,"vw":14.8798},{"c":14.88,"h":14.88,"l":14.87,"n":4,"o":14.87,"t":"2026-09-24T10:45:00Z","v":1511,"vw":14.870662},{"c":14.731,"h":14.731,"l":14.731,"n":2,"o":14.731,"t":"2026-09-24T11:00:00Z","v":110,"vw":14.731},{"c":14.89,"h":14.89,"l":14.6576,"n":21,"o":14.76,"t":"2026-09-24T11:15:00Z","v":2206,"vw":14.731505},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-24T11:45:00Z","v":340,"vw":14.8},{"c":14.89,"h":14.89,"l":14.8,"n":13,"o":14.88,"t":"2026-09-24T12:15:00Z","v":900,"vw":14.872651},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-24T12:30:00Z","v":1002,"vw":14.82},{"c":14.8,"h":14.82,"l":14.76,"n":13,"o":14.82,"t":"2026-09-24T12:45:00Z","v":1250,"vw":14.768333},{"c":14.9,"h":14.9,"l":14.86,"n":16,"o":14.87,"t":"2026-09-24T13:00:00Z","v":2368,"vw":14.888646},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-09-24T13:15:00Z","v":178,"vw":14.93},{"c":15.065,"h":15.19,"l":14.75,"n":578,"o":14.97,"t":"2026-09-24T13:30:00Z","v":65522,"vw":14.869922},{"c":15.15,"h":15.32,"l":14.855,"n":1240,"o":15.01,"t":"2026-09-24T13:45:00Z","v":119727,"vw":15.119195},{"c":15.025,"h":15.2899,"l":14.9157,"n":843,"o":15.15,"t":"2026-09-24T14:00:00Z","v":78590,"vw":15.081206},{"c":15.12,"h":15.145,"l":14.96,"n":448,"o":14.9942,"t":"2026-09-24T14:15:00Z","v":19537,"vw":15.046959},{"c":15.06,"h":15.199,"l":15.0201,"n":467,"o":15.1,"t":"2026-09-24T14:30:00Z","v":29518,"vw":15.092859},{"c":14.83,"h":15.1,"l":14.8,"n":464,"o":15.05,"t":"2026-09-24T14:45:00Z","v":33634,"vw":14.980737},{"c":14.75,"h":14.83,"l":14.7201,"n":391,"o":14.815,"t":"2026-09-24T15:00:00Z","v":30355,"vw":14.778332},{"c":14.715,"h":14.84,"l":14.62,"n":746,"o":14.75,"t":"2026-09-24T15:15:00Z","v":82511,"vw":14.68702},{"c":14.69,"h":14.71,"l":14.62,"n":474,"o":14.69,"t":"2026-09-24T15:30:00Z","v":31861,"vw":14.663569},{"c":14.725,"h":14.8541,"l":14.66,"n":532,"o":14.695,"t":"2026-09-24T15:45:00Z","v":36533,"vw":14.738243},{"c":14.76,"h":14.765,"l":14.665,"n":427,"o":14.7,"t":"2026-09-24T16:00:00Z","v":24171,"vw":14.717619},{"c":14.97,"h":15.1,"l":14.755,"n":791,"o":14.755,"t":"2026-09-24T16:15:00Z","v":64342,"vw":14.971093},{"c":15.04,"h":15.1499,"l":14.845,"n":686,"o":14.91,"t":"2026-09-24T16:30:00Z","v":67969,"vw":15.062129},{"c":15.13,"h":15.14,"l":15.01,"n":390,"o":15.03,"t":"2026-09-24T16:45:00Z","v":21283,"vw":15.094305},{"c":15.11,"h":15.1696,"l":15.01,"n":680,"o":15.11,"t":"2026-09-24T17:00:00Z","v":60693,"vw":15.079391},{"c":15.125,"h":15.22,"l":15.09,"n":513,"o":15.11,"t":"2026-09-24T17:15:00Z","v":27701,"vw":15.140392},{"c":15.04,"h":15.125,"l":15.03,"n":374,"o":15.12,"t":"2026-09-24T17:30:00Z","v":23439,"vw":15.063844},{"c":15.17,"h":15.18,"l":15.045,"n":488,"o":15.045,"t":"2026-09-24T17:45:00Z","v":26808,"vw":15.143351},{"c":15.14,"h":15.18,"l":15.07,"n":374,"o":15.17,"t":"2026-09-24T18:00:00Z","v":36072,"vw":15.137996},{"c":15.31,"h":15.34,"l":15.15,"n":654,"o":15.15,"t":"2026-09-24T18:15:00Z","v":62540,"vw":15.256636},{"c":15.36,"h":15.44,"l":15.29,"n":427,"o":15.32,"t":"2026-09-24T18:30:00Z","v":28423,"vw":15.345378},{"c":15.39,"h":15.41,"l":15.34,"n":411,"o":15.37,"t":"2026-09-24T18:45:00Z","v":33744,"vw":15.377791},{"c":15.36,"h":15.395,"l":15.32,"n":413,"o":15.39,"t":"2026-09-24T19:00:00Z","v":26668,"vw":15.350364},{"c":15.41,"h":15.515,"l":15.35,"n":894,"o":15.36,"t":"2026-09-24T19:15:00Z","v":74029,"vw":15.43444},{"c":15.63,"h":15.655,"l":15.3607,"n":1377,"o":15.42,"t":"2026-09-24T19:30:00Z","v":109891,"vw":15.547682},{"c":15.625,"h":15.74,"l":15.56,"n":4014,"o":15.63,"t":"2026-09-24T19:45:00Z","v":376211,"vw":15.641142},{"c":15.75,"h":15.75,"l":15.62,"n":23,"o":15.62,"t":"2026-09-24T20:00:00Z","v":126108,"vw":15.620422},{"c":15.482,"h":15.75,"l":15.48,"n":34,"o":15.75,"t":"2026-09-24T20:15:00Z","v":1768,"vw":15.537698},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-24T20:30:00Z","v":200,"vw":15.51},{"c":15.6915,"h":15.6915,"l":15.6915,"n":1,"o":15.6915,"t":"2026-09-24T20:45:00Z","v":100,"vw":15.6915},{"c":15.64,"h":15.64,"l":15.62,"n":5,"o":15.62,"t":"2026-09-24T21:15:00Z","v":400,"vw":15.630152},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-24T21:30:00Z","v":100,"vw":15.5},{"c":15.47,"h":15.47,"l":15.47,"n":1,"o":15.47,"t":"2026-09-24T21:45:00Z","v":300,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-09-24T22:00:00Z","v":300,"vw":15.45},{"c":15.53,"h":15.57,"l":15.53,"n":2,"o":15.57,"t":"2026-09-24T23:00:00Z","v":366,"vw":15.540929},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-09-24T23:30:00Z","v":100,"vw":15.61},{"c":15.9,"h":15.9,"l":15.9,"n":3,"o":15.9,"t":"2026-09-25T08:30:00Z","v":675,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":6,"o":15.89,"t":"2026-09-25T09:00:00Z","v":302,"vw":15.89},{"c":15.94,"h":15.94,"l":15.91,"n":13,"o":15.92,"t":"2026-09-25T09:15:00Z","v":1799,"vw":15.923523},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-09-25T09:30:00Z","v":475,"vw":15.89},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-09-25T10:15:00Z","v":400,"vw":15.88},{"c":15.69,"h":15.8,"l":15.69,"n":6,"o":15.8,"t":"2026-09-25T11:00:00Z","v":650,"vw":15.736667},{"c":15.9,"h":15.9,"l":15.9,"n":11,"o":15.9,"t":"2026-09-25T11:15:00Z","v":217,"vw":15.9},{"c":15.95,"h":15.95,"l":15.85,"n":13,"o":15.9,"t":"2026-09-25T11:30:00Z","v":2446,"vw":15.902598},{"c":15.97,"h":15.97,"l":15.94,"n":12,"o":15.94,"t":"2026-09-25T11:45:00Z","v":628,"vw":15.959191},{"c":15.96,"h":15.96,"l":15.8996,"n":11,"o":15.96,"t":"2026-09-25T12:00:00Z","v":998,"vw":15.9374},{"c":15.9,"h":15.9,"l":15.9,"n":4,"o":15.9,"t":"2026-09-25T12:15:00Z","v":232,"vw":15.9},{"c":15.85,"h":15.9,"l":15.85,"n":4,"o":15.9,"t":"2026-09-25T12:30:00Z","v":465,"vw":15.870474},{"c":15.85,"h":15.88,"l":15.85,"n":2,"o":15.88,"t":"2026-09-25T12:45:00Z","v":311,"vw":15.869293},{"c":15.87,"h":15.87,"l":15.87,"n":3,"o":15.87,"t":"2026-09-25T13:00:00Z","v":130,"vw":15.87},{"c":15.66,"h":15.98,"l":15.66,"n":34,"o":15.77,"t":"2026-09-25T13:15:00Z","v":2040,"vw":15.760149},{"c":15.55,"h":15.7999,"l":15.35,"n":578,"o":15.68,"t":"2026-09-25T13:30:00Z","v":74964,"vw":15.580613},{"c":15.3599,"h":15.56,"l":15.32,"n":416,"o":15.55,"t":"2026-09-25T13:45:00Z","v":23785,"vw":15.44367},{"c":15.2,"h":15.32,"l":15.125,"n":840,"o":15.32,"t":"2026-09-25T14:00:00Z","v":56053,"vw":15.222275},{"c":15.29,"h":15.4399,"l":15.15,"n":336,"o":15.16,"t":"2026-09-25T14:15:00Z","v":12671,"vw":15.31152},{"c":15.3,"h":15.35,"l":15.25,"n":266,"o":15.27,"t":"2026-09-25T14:30:00Z","v":8687,"vw":15.310298},{"c":15.295,"h":15.38,"l":15.265,"n":313,"o":15.3,"t":"2026-09-25T14:45:00Z","v":11933,"vw":15.314033},{"c":15.62,"h":15.62,"l":15.3,"n":345,"o":15.3,"t":"2026-09-25T15:00:00Z","v":36981,"vw":15.49935},{"c":15.69,"h":15.75,"l":15.55,"n":555,"o":15.6,"t":"2026-09-25T15:15:00Z","v":47567,"vw":15.718064},{"c":15.5879,"h":15.92,"l":15.58,"n":516,"o":15.75,"t":"2026-09-25T15:30:00Z","v":35115,"vw":15.75636},{"c":15.82,"h":15.82,"l":15.56,"n":282,"o":15.615,"t":"2026-09-25T15:45:00Z","v":11727,"vw":15.656076},{"c":15.89,"h":15.965,"l":15.85,"n":749,"o":15.86,"t":"2026-09-25T16:00:00Z","v":51986,"vw":15.899374},{"c":15.87,"h":15.9699,"l":15.84,"n":503,"o":15.915,"t":"2026-09-25T16:15:00Z","v":28480,"vw":15.903845},{"c":15.785,"h":15.86,"l":15.72,"n":338,"o":15.85,"t":"2026-09-25T16:30:00Z","v":32217,"vw":15.800819},{"c":15.74,"h":15.8,"l":15.72,"n":351,"o":15.8,"t":"2026-09-25T16:45:00Z","v":16816,"vw":15.746817},{"c":15.69,"h":15.74,"l":15.68,"n":260,"o":15.71,"t":"2026-09-25T17:00:00Z","v":9897,"vw":15.710537},{"c":15.69,"h":15.755,"l":15.68,"n":237,"o":15.72,"t":"2026-09-25T17:15:00Z","v":15588,"vw":15.737394},{"c":15.59,"h":15.66,"l":15.55,"n":350,"o":15.66,"t":"2026-09-25T17:30:00Z","v":15850,"vw":15.602165},{"c":15.6,"h":15.645,"l":15.5417,"n":241,"o":15.61,"t":"2026-09-25T17:45:00Z","v":9419,"vw":15.598593},{"c":15.54,"h":15.59,"l":15.5,"n":283,"o":15.59,"t":"2026-09-25T18:00:00Z","v":16211,"vw":15.551902},{"c":15.4927,"h":15.54,"l":15.492,"n":274,"o":15.525,"t":"2026-09-25T18:15:00Z","v":15334,"vw":15.517526},{"c":15.56,"h":15.575,"l":15.492,"n":411,"o":15.505,"t":"2026-09-25T18:30:00Z","v":14611,"vw":15.520562},{"c":15.64,"h":15.6595,"l":15.575,"n":421,"o":15.6,"t":"2026-09-25T18:45:00Z","v":24872,"vw":15.616181},{"c":15.675,"h":15.69,"l":15.635,"n":438,"o":15.64,"t":"2026-09-25T19:00:00Z","v":29723,"vw":15.673855},{"c":15.605,"h":15.68,"l":15.605,"n":479,"o":15.675,"t":"2026-09-25T19:15:00Z","v":25323,"vw":15.643987},{"c":15.64,"h":15.67,"l":15.59,"n":749,"o":15.61,"t":"2026-09-25T19:30:00Z","v":35670,"vw":15.627869},{"c":15.36,"h":15.655,"l":15.34,"n":2640,"o":15.64,"t":"2026-09-25T19:45:00Z","v":175376,"vw":15.452979},{"c":15.35,"h":15.36,"l":15.3,"n":53,"o":15.35,"t":"2026-09-25T20:00:00Z","v":117474,"vw":15.349799},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-25T20:30:00Z","v":13657,"vw":15.35},{"c":15.53,"h":15.53,"l":15.3,"n":6,"o":15.3,"t":"2026-09-25T21:15:00Z","v":875,"vw":15.406278},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-09-25T21:45:00Z","v":783,"vw":15.4},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-25T22:45:00Z","v":401,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-25T23:00:00Z","v":163,"vw":15.35},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-09-25T23:15:00Z","v":302,"vw":15.58},{"c":14.9,"h":15.55,"l":14.9,"n":52,"o":15.29,"t":"2026-09-28T08:00:00Z","v":3162,"vw":15.140306},{"c":15.22,"h":15.22,"l":15.2,"n":5,"o":15.22,"t":"2026-09-28T08:15:00Z","v":320,"vw":15.213333},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-09-28T10:00:00Z","v":200,"vw":15.06},{"c":14.94,"h":15.15,"l":14.94,"n":19,"o":15.09,"t":"2026-09-28T11:00:00Z","v":2106,"vw":15.012221},{"c":15,"h":15.0397,"l":15,"n":33,"o":15.01,"t":"2026-09-28T12:00:00Z","v":4934,"vw":15.002594},{"c":14.94,"h":14.97,"l":14.92,"n":14,"o":14.97,"t":"2026-09-28T12:15:00Z","v":2706,"vw":14.936532},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-09-28T12:30:00Z","v":382,"vw":14.94},{"c":15.0797,"h":15.0797,"l":15.03,"n":34,"o":15.03,"t":"2026-09-28T12:45:00Z","v":5830,"vw":15.062855},{"c":14.901,"h":15,"l":14.901,"n":59,"o":14.99,"t":"2026-09-28T13:15:00Z","v":4382,"vw":14.936456},{"c":15.26,"h":15.34,"l":14.9001,"n":862,"o":15.06,"t":"2026-09-28T13:30:00Z","v":95721,"vw":15.113289},{"c":15.145,"h":15.26,"l":14.9314,"n":523,"o":15.26,"t":"2026-09-28T13:45:00Z","v":36772,"vw":15.059937},{"c":15.05,"h":15.21,"l":15.02,"n":510,"o":15.1,"t":"2026-09-28T14:00:00Z","v":34892,"vw":15.097219},{"c":14.97,"h":15.1,"l":14.91,"n":513,"o":15.05,"t":"2026-09-28T14:15:00Z","v":45452,"vw":15.006282},{"c":14.75,"h":14.98,"l":14.75,"n":684,"o":14.97,"t":"2026-09-28T14:30:00Z","v":54038,"vw":14.856237},{"c":14.66,"h":14.73,"l":14.545,"n":739,"o":14.73,"t":"2026-09-28T14:45:00Z","v":69220,"vw":14.638696},{"c":14.63,"h":14.71,"l":14.62,"n":490,"o":14.67,"t":"2026-09-28T15:00:00Z","v":42126,"vw":14.667709},{"c":14.72,"h":14.72,"l":14.54,"n":669,"o":14.63,"t":"2026-09-28T15:15:00Z","v":44870,"vw":14.592518},{"c":14.695,"h":14.77,"l":14.62,"n":543,"o":14.7036,"t":"2026-09-28T15:30:00Z","v":38248,"vw":14.688764},{"c":14.55,"h":14.7077,"l":14.55,"n":803,"o":14.695,"t":"2026-09-28T15:45:00Z","v":72121,"vw":14.623439},{"c":14.525,"h":14.58,"l":14.51,"n":486,"o":14.57,"t":"2026-09-28T16:00:00Z","v":25128,"vw":14.52997},{"c":14.745,"h":14.745,"l":14.422,"n":847,"o":14.525,"t":"2026-09-28T16:15:00Z","v":91463,"vw":14.507154},{"c":14.56,"h":14.72,"l":14.535,"n":386,"o":14.705,"t":"2026-09-28T16:30:00Z","v":26224,"vw":14.653094},{"c":14.41,"h":14.59,"l":14.41,"n":503,"o":14.56,"t":"2026-09-28T16:45:00Z","v":40564,"vw":14.499437},{"c":14.58,"h":14.605,"l":14.37,"n":616,"o":14.41,"t":"2026-09-28T17:00:00Z","v":38961,"vw":14.459478},{"c":14.555,"h":14.665,"l":14.53,"n":590,"o":14.57,"t":"2026-09-28T17:15:00Z","v":35645,"vw":14.571542},{"c":14.585,"h":14.61,"l":14.55,"n":430,"o":14.57,"t":"2026-09-28T17:30:00Z","v":18915,"vw":14.577747},{"c":14.58,"h":14.615,"l":14.565,"n":359,"o":14.6,"t":"2026-09-28T17:45:00Z","v":13201,"vw":14.587666},{"c":14.64,"h":14.74,"l":14.5358,"n":648,"o":14.575,"t":"2026-09-28T18:00:00Z","v":48871,"vw":14.660736},{"c":14.68,"h":14.68,"l":14.58,"n":600,"o":14.645,"t":"2026-09-28T18:15:00Z","v":35025,"vw":14.636192},{"c":14.665,"h":14.685,"l":14.64,"n":499,"o":14.66,"t":"2026-09-28T18:30:00Z","v":27205,"vw":14.66287},{"c":14.69,"h":14.71,"l":14.615,"n":587,"o":14.665,"t":"2026-09-28T18:45:00Z","v":29587,"vw":14.659252},{"c":14.61,"h":14.695,"l":14.58,"n":460,"o":14.695,"t":"2026-09-28T19:00:00Z","v":27202,"vw":14.619017},{"c":14.39,"h":14.615,"l":14.39,"n":923,"o":14.6,"t":"2026-09-28T19:15:00Z","v":81941,"vw":14.484113},{"c":14.275,"h":14.41,"l":14.26,"n":1011,"o":14.39,"t":"2026-09-28T19:30:00Z","v":69863,"vw":14.329618},{"c":14.28,"h":14.32,"l":14.165,"n":3282,"o":14.285,"t":"2026-09-28T19:45:00Z","v":311441,"vw":14.250336},{"c":14.3,"h":14.4,"l":14.27,"n":32,"o":14.27,"t":"2026-09-28T20:00:00Z","v":120005,"vw":14.270645},{"c":14.35,"h":14.4,"l":14.35,"n":2,"o":14.4,"t":"2026-09-28T20:15:00Z","v":250,"vw":14.38},{"c":14.4,"h":14.4,"l":14.36,"n":3,"o":14.36,"t":"2026-09-28T20:30:00Z","v":3005,"vw":14.397311},{"c":14.35,"h":14.37,"l":14.35,"n":2,"o":14.37,"t":"2026-09-28T20:45:00Z","v":303,"vw":14.363201},{"c":14.4,"h":14.4,"l":14.38,"n":12,"o":14.38,"t":"2026-09-28T22:15:00Z","v":1613,"vw":14.385434},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-09-28T22:45:00Z","v":400,"vw":14.39},{"c":14.21,"h":14.24,"l":14.15,"n":24,"o":14.24,"t":"2026-09-29T08:00:00Z","v":2207,"vw":14.214389},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-29T08:30:00Z","v":500,"vw":14.4},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-29T08:45:00Z","v":783,"vw":14.4},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-09-29T10:30:00Z","v":150,"vw":14.37},{"c":14.41,"h":14.42,"l":14.41,"n":73,"o":14.41,"t":"2026-09-29T10:45:00Z","v":1789,"vw":14.413707},{"c":14.49,"h":14.49,"l":14.46,"n":4,"o":14.46,"t":"2026-09-29T11:00:00Z","v":1938,"vw":14.486521},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-09-29T11:15:00Z","v":230,"vw":14.49},{"c":14.5601,"h":14.5601,"l":14.5601,"n":1,"o":14.5601,"t":"2026-09-29T11:30:00Z","v":239,"vw":14.5601},{"c":14.5621,"h":14.5621,"l":14.5621,"n":1,"o":14.5621,"t":"2026-09-29T11:45:00Z","v":226,"vw":14.5621},{"c":14.549,"h":14.549,"l":14.549,"n":2,"o":14.549,"t":"2026-09-29T12:15:00Z","v":150,"vw":14.549},{"c":14.5,"h":14.56,"l":14.5,"n":18,"o":14.56,"t":"2026-09-29T12:30:00Z","v":15010,"vw":14.554851},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-29T12:45:00Z","v":226,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":3,"o":14.5,"t":"2026-09-29T13:00:00Z","v":328,"vw":14.5},{"c":14.79,"h":14.79,"l":14.56,"n":40,"o":14.56,"t":"2026-09-29T13:15:00Z","v":1709,"vw":14.655101},{"c":14.63,"h":14.94,"l":14.4393,"n":977,"o":14.8,"t":"2026-09-29T13:30:00Z","v":157635,"vw":14.659901},{"c":14.66,"h":14.865,"l":14.53,"n":1337,"o":14.645,"t":"2026-09-29T13:45:00Z","v":151676,"vw":14.717571},{"c":14.7338,"h":14.76,"l":14.49,"n":731,"o":14.64,"t":"2026-09-29T14:00:00Z","v":57468,"vw":14.629071},{"c":14.33,"h":14.72,"l":14.3,"n":1174,"o":14.72,"t":"2026-09-29T14:15:00Z","v":100351,"vw":14.530574},{"c":14.205,"h":14.35,"l":14.1728,"n":996,"o":14.33,"t":"2026-09-29T14:30:00Z","v":77667,"vw":14.238316},{"c":14.1387,"h":14.24,"l":14.1,"n":712,"o":14.205,"t":"2026-09-29T14:45:00Z","v":60689,"vw":14.186773},{"c":14.055,"h":14.165,"l":14,"n":905,"o":14.165,"t":"2026-09-29T15:00:00Z","v":92220,"vw":14.041208},{"c":13.94,"h":14.08,"l":13.85,"n":841,"o":14.055,"t":"2026-09-29T15:15:00Z","v":81848,"vw":13.939608},{"c":13.945,"h":14.0085,"l":13.88,"n":607,"o":13.94,"t":"2026-09-29T15:30:00Z","v":29687,"vw":13.960399},{"c":13.87,"h":14,"l":13.86,"n":610,"o":13.945,"t":"2026-09-29T15:45:00Z","v":32818,"vw":13.912291},{"c":13.855,"h":13.92,"l":13.83,"n":699,"o":13.86,"t":"2026-09-29T16:00:00Z","v":46861,"vw":13.87135},{"c":13.96,"h":14.01,"l":13.84,"n":612,"o":13.85,"t":"2026-09-29T16:15:00Z","v":34852,"vw":13.9095},{"c":13.88,"h":13.94,"l":13.85,"n":579,"o":13.94,"t":"2026-09-29T16:30:00Z","v":29023,"vw":13.892225},{"c":13.75,"h":13.9171,"l":13.7402,"n":730,"o":13.88,"t":"2026-09-29T16:45:00Z","v":61093,"vw":13.812306},{"c":13.78,"h":13.8092,"l":13.74,"n":435,"o":13.75,"t":"2026-09-29T17:00:00Z","v":23237,"vw":13.771536},{"c":13.88,"h":13.885,"l":13.76,"n":486,"o":13.79,"t":"2026-09-29T17:15:00Z","v":26930,"vw":13.816382},{"c":13.9,"h":13.9,"l":13.84,"n":415,"o":13.87,"t":"2026-09-29T17:30:00Z","v":25705,"vw":13.871197},{"c":13.84,"h":13.94,"l":13.84,"n":520,"o":13.91,"t":"2026-09-29T17:45:00Z","v":22648,"vw":13.899351},{"c":13.8686,"h":13.97,"l":13.83,"n":680,"o":13.87,"t":"2026-09-29T18:00:00Z","v":43614,"vw":13.889195},{"c":13.81,"h":13.9046,"l":13.795,"n":495,"o":13.88,"t":"2026-09-29T18:15:00Z","v":24493,"vw":13.832601},{"c":13.825,"h":13.9099,"l":13.77,"n":675,"o":13.8027,"t":"2026-09-29T18:30:00Z","v":37868,"vw":13.822003},{"c":13.76,"h":13.85,"l":13.76,"n":631,"o":13.825,"t":"2026-09-29T18:45:00Z","v":39111,"vw":13.805419},{"c":13.7601,"h":13.8399,"l":13.76,"n":641,"o":13.77,"t":"2026-09-29T19:00:00Z","v":44026,"vw":13.803691},{"c":14.085,"h":14.085,"l":13.75,"n":1379,"o":13.76,"t":"2026-09-29T19:15:00Z","v":123573,"vw":13.958414},{"c":14.02,"h":14.17,"l":14.02,"n":1195,"o":14.08,"t":"2026-09-29T19:30:00Z","v":117891,"vw":14.111357},{"c":13.97,"h":14.04,"l":13.925,"n":2949,"o":14.04,"t":"2026-09-29T19:45:00Z","v":264267,"vw":13.97257},{"c":13.97,"h":13.97,"l":13.97,"n":19,"o":13.97,"t":"2026-09-29T20:00:00Z","v":164527,"vw":13.97},{"c":14.129,"h":14.129,"l":14.129,"n":1,"o":14.129,"t":"2026-09-29T20:30:00Z","v":120,"vw":14.129},{"c":13.9709,"h":13.9709,"l":13.9709,"n":1,"o":13.9709,"t":"2026-09-29T21:15:00Z","v":1100,"vw":13.9709},{"c":14.03,"h":14.04,"l":14.03,"n":4,"o":14.03,"t":"2026-09-29T21:45:00Z","v":607,"vw":14.034089},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-09-29T22:15:00Z","v":249,"vw":14.08},{"c":14.08,"h":14.08,"l":14.08,"n":5,"o":14.08,"t":"2026-09-29T23:30:00Z","v":150,"vw":14.08},{"c":14.14,"h":14.14,"l":14.09,"n":19,"o":14.1,"t":"2026-09-29T23:45:00Z","v":4000,"vw":14.124161},{"c":13.95,"h":13.95,"l":13.87,"n":24,"o":13.95,"t":"2026-09-30T08:00:00Z","v":1746,"vw":13.941477},{"c":13.95,"h":13.95,"l":13.93,"n":13,"o":13.94,"t":"2026-09-30T08:30:00Z","v":2200,"vw":13.945912},{"c":13.94,"h":13.94,"l":13.94,"n":9,"o":13.94,"t":"2026-09-30T09:00:00Z","v":1196,"vw":13.94},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-30T09:45:00Z","v":137,"vw":13.9},{"c":13.86,"h":13.86,"l":13.86,"n":12,"o":13.86,"t":"2026-09-30T10:30:00Z","v":166,"vw":13.86},{"c":13.82,"h":13.86,"l":13.82,"n":5,"o":13.86,"t":"2026-09-30T10:45:00Z","v":435,"vw":13.839632},{"c":13.95,"h":13.959,"l":13.84,"n":9,"o":13.84,"t":"2026-09-30T11:00:00Z","v":778,"vw":13.924452},{"c":13.959,"h":13.959,"l":13.94,"n":7,"o":13.95,"t":"2026-09-30T11:15:00Z","v":1750,"vw":13.9514},{"c":13.95,"h":13.95,"l":13.94,"n":5,"o":13.94,"t":"2026-09-30T11:45:00Z","v":355,"vw":13.946667},{"c":13.8174,"h":13.8248,"l":13.8174,"n":2,"o":13.8248,"t":"2026-09-30T12:00:00Z","v":317,"vw":13.821158},{"c":13.8331,"h":13.8331,"l":13.8331,"n":2,"o":13.8331,"t":"2026-09-30T12:15:00Z","v":170,"vw":13.8331},{"c":14.07,"h":14.117,"l":13.96,"n":26,"o":13.96,"t":"2026-09-30T12:30:00Z","v":2507,"vw":14.033441},{"c":14.12,"h":14.12,"l":14,"n":26,"o":14.06,"t":"2026-09-30T12:45:00Z","v":2479,"vw":14.029726},{"c":14.132,"h":14.132,"l":14.03,"n":14,"o":14.12,"t":"2026-09-30T13:00:00Z","v":2417,"vw":14.108077},{"c":14.1,"h":14.1,"l":14,"n":19,"o":14.01,"t":"2026-09-30T13:15:00Z","v":1821,"vw":14.028006},{"c":14.11,"h":14.2186,"l":13.95,"n":636,"o":14.02,"t":"2026-09-30T13:30:00Z","v":50405,"vw":14.086199},{"c":14.19,"h":14.23,"l":14.02,"n":536,"o":14.11,"t":"2026-09-30T13:45:00Z","v":46174,"vw":14.112635},{"c":14.2652,"h":14.39,"l":14.1601,"n":565,"o":14.22,"t":"2026-09-30T14:00:00Z","v":41577,"vw":14.278478},{"c":14.163,"h":14.34,"l":14.15,"n":436,"o":14.3,"t":"2026-09-30T14:15:00Z","v":24005,"vw":14.248804},{"c":14.41,"h":14.44,"l":14.11,"n":472,"o":14.15,"t":"2026-09-30T14:30:00Z","v":32365,"vw":14.297075},{"c":14.34,"h":14.4,"l":14.25,"n":356,"o":14.3927,"t":"2026-09-30T14:45:00Z","v":24783,"vw":14.348878},{"c":14.26,"h":14.38,"l":14.26,"n":253,"o":14.38,"t":"2026-09-30T15:00:00Z","v":13467,"vw":14.316404},{"c":14.065,"h":14.27,"l":14.055,"n":310,"o":14.24,"t":"2026-09-30T15:15:00Z","v":19968,"vw":14.139043},{"c":14.185,"h":14.21,"l":14.08,"n":277,"o":14.09,"t":"2026-09-30T15:30:00Z","v":21508,"vw":14.134378},{"c":14.11,"h":14.17,"l":14.1,"n":200,"o":14.17,"t":"2026-09-30T15:45:00Z","v":10482,"vw":14.1362},{"c":14.13,"h":14.17,"l":14.1,"n":263,"o":14.1,"t":"2026-09-30T16:00:00Z","v":12260,"vw":14.141417},{"c":14.215,"h":14.215,"l":14.13,"n":195,"o":14.13,"t":"2026-09-30T16:15:00Z","v":9662,"vw":14.165273},{"c":14.135,"h":14.22,"l":14.13,"n":269,"o":14.21,"t":"2026-09-30T16:30:00Z","v":16084,"vw":14.158187},{"c":14.175,"h":14.2,"l":14.135,"n":220,"o":14.135,"t":"2026-09-30T16:45:00Z","v":14954,"vw":14.169312},{"c":14.05,"h":14.16,"l":14.05,"n":495,"o":14.15,"t":"2026-09-30T17:00:00Z","v":29860,"vw":14.114416},{"c":13.995,"h":14.055,"l":13.96,"n":360,"o":14.055,"t":"2026-09-30T17:15:00Z","v":22427,"vw":14.005282},{"c":14.08,"h":14.14,"l":13.97,"n":281,"o":13.98,"t":"2026-09-30T17:30:00Z","v":16117,"vw":14.053791},{"c":14.08,"h":14.13,"l":14.055,"n":335,"o":14.07,"t":"2026-09-30T17:45:00Z","v":18040,"vw":14.092273},{"c":14.055,"h":14.08,"l":14.03,"n":227,"o":14.08,"t":"2026-09-30T18:00:00Z","v":16286,"vw":14.056773},{"c":14.03,"h":14.07,"l":14.03,"n":250,"o":14.03,"t":"2026-09-30T18:15:00Z","v":17263,"vw":14.047433},{"c":14.075,"h":14.08,"l":14,"n":394,"o":14.03,"t":"2026-09-30T18:30:00Z","v":29088,"vw":14.03007},{"c":14.12,"h":14.14,"l":14.06,"n":280,"o":14.09,"t":"2026-09-30T18:45:00Z","v":15492,"vw":14.089945},{"c":14.12,"h":14.13,"l":14.0392,"n":517,"o":14.13,"t":"2026-09-30T19:00:00Z","v":29036,"vw":14.093508},{"c":13.95,"h":14.14,"l":13.93,"n":673,"o":14.12,"t":"2026-09-30T19:15:00Z","v":40756,"vw":14.06044},{"c":13.92,"h":14.01,"l":13.9,"n":1016,"o":13.9406,"t":"2026-09-30T19:30:00Z","v":67129,"vw":13.919202},{"c":14.055,"h":14.11,"l":13.845,"n":3211,"o":13.92,"t":"2026-09-30T19:45:00Z","v":303135,"vw":13.996247},{"c":13.9972,"h":14.04,"l":13.9919,"n":23,"o":14.04,"t":"2026-09-30T20:00:00Z","v":293502,"vw":14.039886},{"c":14,"h":14.01,"l":14,"n":5,"o":14.01,"t":"2026-09-30T20:30:00Z","v":1400,"vw":14.003994},{"c":14.09,"h":14.09,"l":14.09,"n":1,"o":14.09,"t":"2026-09-30T20:45:00Z","v":754,"vw":14.09},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-09-30T21:15:00Z","v":150,"vw":14.1},{"c":14.1552,"h":14.1552,"l":14.1552,"n":1,"o":14.1552,"t":"2026-09-30T21:45:00Z","v":104,"vw":14.1552},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-09-30T23:15:00Z","v":200,"vw":14.01},{"c":14.38,"h":14.4,"l":14.35,"n":17,"o":14.35,"t":"2026-10-01T08:00:00Z","v":2576,"vw":14.382349},{"c":14.13,"h":14.3,"l":14.13,"n":4,"o":14.3,"t":"2026-10-01T08:30:00Z","v":589,"vw":14.259771},{"c":14.2866,"h":14.2866,"l":14.2866,"n":1,"o":14.2866,"t":"2026-10-01T09:00:00Z","v":200,"vw":14.2866},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-10-01T09:45:00Z","v":373,"vw":14.28},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-01T10:00:00Z","v":123,"vw":14.25},{"c":14.26,"h":14.29,"l":14.24,"n":16,"o":14.24,"t":"2026-10-01T10:45:00Z","v":983,"vw":14.259044},{"c":14.3,"h":14.3,"l":14.2509,"n":10,"o":14.2509,"t":"2026-10-01T11:00:00Z","v":3260,"vw":14.279626},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-01T11:45:00Z","v":200,"vw":14.3},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-01T12:30:00Z","v":200,"vw":14.13},{"c":14.14,"h":14.2,"l":14.1,"n":3,"o":14.1,"t":"2026-10-01T13:00:00Z","v":449,"vw":14.135635},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-01T13:15:00Z","v":1000,"vw":14.07},{"c":13.86,"h":14.25,"l":13.7832,"n":543,"o":14.25,"t":"2026-10-01T13:30:00Z","v":47497,"vw":14.044958},{"c":13.88,"h":13.92,"l":13.75,"n":530,"o":13.87,"t":"2026-10-01T13:45:00Z","v":44611,"vw":13.852408},{"c":13.94,"h":13.9901,"l":13.75,"n":689,"o":13.91,"t":"2026-10-01T14:00:00Z","v":44376,"vw":13.853117},{"c":14.05,"h":14.0805,"l":13.9,"n":365,"o":13.91,"t":"2026-10-01T14:15:00Z","v":16466,"vw":13.983649},{"c":14.08,"h":14.08,"l":13.93,"n":503,"o":14.02,"t":"2026-10-01T14:30:00Z","v":40700,"vw":14.007482},{"c":14.1,"h":14.17,"l":14.06,"n":500,"o":14.075,"t":"2026-10-01T14:45:00Z","v":20937,"vw":14.115693},{"c":14.02,"h":14.105,"l":13.98,"n":337,"o":14.09,"t":"2026-10-01T15:00:00Z","v":10511,"vw":14.027751},{"c":14.2,"h":14.2545,"l":14.04,"n":590,"o":14.04,"t":"2026-10-01T15:15:00Z","v":34323,"vw":14.150656},{"c":14.09,"h":14.175,"l":14.0507,"n":433,"o":14.16,"t":"2026-10-01T15:30:00Z","v":23883,"vw":14.10985},{"c":14.22,"h":14.22,"l":14.05,"n":381,"o":14.0903,"t":"2026-10-01T15:45:00Z","v":17525,"vw":14.136664},{"c":14.17,"h":14.3095,"l":14.16,"n":572,"o":14.22,"t":"2026-10-01T16:00:00Z","v":39967,"vw":14.221326},{"c":14.25,"h":14.28,"l":14.15,"n":303,"o":14.15,"t":"2026-10-01T16:15:00Z","v":14870,"vw":14.238896},{"c":14.19,"h":14.27,"l":14.15,"n":370,"o":14.225,"t":"2026-10-01T16:30:00Z","v":19799,"vw":14.219372},{"c":14.1119,"h":14.21,"l":14.0715,"n":422,"o":14.2,"t":"2026-10-01T16:45:00Z","v":18069,"vw":14.154769},{"c":14.195,"h":14.2129,"l":14.1,"n":441,"o":14.125,"t":"2026-10-01T17:00:00Z","v":22203,"vw":14.177331},{"c":14.515,"h":14.55,"l":14.17,"n":750,"o":14.17,"t":"2026-10-01T17:15:00Z","v":84632,"vw":14.387782},{"c":14.5,"h":14.6383,"l":14.42,"n":881,"o":14.515,"t":"2026-10-01T17:30:00Z","v":51010,"vw":14.530137},{"c":14.45,"h":14.57,"l":14.4,"n":647,"o":14.5,"t":"2026-10-01T17:45:00Z","v":37193,"vw":14.481976},{"c":14.33,"h":14.45,"l":14.28,"n":465,"o":14.45,"t":"2026-10-01T18:00:00Z","v":23998,"vw":14.362126},{"c":14.345,"h":14.41,"l":14.32,"n":330,"o":14.34,"t":"2026-10-01T18:15:00Z","v":14072,"vw":14.36684},{"c":14.36,"h":14.43,"l":14.33,"n":475,"o":14.33,"t":"2026-10-01T18:30:00Z","v":20554,"vw":14.360816},{"c":14.33,"h":14.36,"l":14.33,"n":374,"o":14.355,"t":"2026-10-01T18:45:00Z","v":17796,"vw":14.347538},{"c":14.3203,"h":14.35,"l":14.29,"n":529,"o":14.32,"t":"2026-10-01T19:00:00Z","v":25907,"vw":14.314818},{"c":14.3,"h":14.34,"l":14.26,"n":582,"o":14.33,"t":"2026-10-01T19:15:00Z","v":31909,"vw":14.303465},{"c":14.215,"h":14.32,"l":14.215,"n":820,"o":14.3,"t":"2026-10-01T19:30:00Z","v":43654,"vw":14.2767},{"c":14.29,"h":14.35,"l":14.215,"n":2248,"o":14.215,"t":"2026-10-01T19:45:00Z","v":146621,"vw":14.272767},{"c":14.29,"h":14.29,"l":14.29,"n":25,"o":14.29,"t":"2026-10-01T20:00:00Z","v":117739,"vw":14.29},{"c":14.1763,"h":14.1763,"l":14.1763,"n":1,"o":14.1763,"t":"2026-10-01T20:30:00Z","v":300,"vw":14.1763},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-01T22:00:00Z","v":4000,"vw":14.16},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-01T22:15:00Z","v":500,"vw":14.25},{"c":14.36,"h":14.36,"l":14.36,"n":5,"o":14.36,"t":"2026-10-02T08:00:00Z","v":153,"vw":14.36},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-02T08:30:00Z","v":150,"vw":14.43},{"c":14.59,"h":14.59,"l":14.59,"n":18,"o":14.59,"t":"2026-10-02T09:15:00Z","v":367,"vw":14.59},{"c":14.4808,"h":14.58,"l":14.4808,"n":7,"o":14.58,"t":"2026-10-02T11:00:00Z","v":2110,"vw":14.544881},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-02T11:15:00Z","v":100,"vw":14.55},{"c":14.5,"h":14.56,"l":14.5,"n":8,"o":14.56,"t":"2026-10-02T11:30:00Z","v":1600,"vw":14.538667},{"c":14.48,"h":14.5,"l":14.42,"n":28,"o":14.5,"t":"2026-10-02T11:45:00Z","v":6843,"vw":14.444279},{"c":14.5764,"h":14.5764,"l":14.49,"n":10,"o":14.49,"t":"2026-10-02T12:00:00Z","v":669,"vw":14.504897},{"c":14.7,"h":14.7,"l":14.6,"n":30,"o":14.6,"t":"2026-10-02T12:30:00Z","v":5014,"vw":14.665375},{"c":14.67,"h":14.67,"l":14.67,"n":7,"o":14.67,"t":"2026-10-02T12:45:00Z","v":946,"vw":14.67},{"c":14.72,"h":14.74,"l":14.67,"n":15,"o":14.67,"t":"2026-10-02T13:00:00Z","v":1358,"vw":14.70143},{"c":14.7,"h":14.7,"l":14.51,"n":38,"o":14.65,"t":"2026-10-02T13:15:00Z","v":4966,"vw":14.596894},{"c":14.38,"h":14.875,"l":14.18,"n":855,"o":14.81,"t":"2026-10-02T13:30:00Z","v":96245,"vw":14.57522},{"c":14.42,"h":14.5782,"l":14.3562,"n":634,"o":14.44,"t":"2026-10-02T13:45:00Z","v":47547,"vw":14.473503},{"c":14.605,"h":14.635,"l":14.3341,"n":510,"o":14.35,"t":"2026-10-02T14:00:00Z","v":45004,"vw":14.537409},{"c":14.45,"h":14.6167,"l":14.425,"n":284,"o":14.6,"t":"2026-10-02T14:15:00Z","v":33599,"vw":14.48727},{"c":14.55,"h":14.55,"l":14.3675,"n":415,"o":14.435,"t":"2026-10-02T14:30:00Z","v":28266,"vw":14.450389},{"c":14.47,"h":14.58,"l":14.46,"n":444,"o":14.5513,"t":"2026-10-02T14:45:00Z","v":62388,"vw":14.521979},{"c":14.25,"h":14.5194,"l":14.2,"n":854,"o":14.47,"t":"2026-10-02T15:00:00Z","v":52416,"vw":14.314944},{"c":14.22,"h":14.29,"l":14.14,"n":608,"o":14.27,"t":"2026-10-02T15:15:00Z","v":56361,"vw":14.20061},{"c":14.2323,"h":14.3,"l":14.215,"n":442,"o":14.2154,"t":"2026-10-02T15:30:00Z","v":24471,"vw":14.243538},{"c":14.355,"h":14.37,"l":14.18,"n":555,"o":14.235,"t":"2026-10-02T15:45:00Z","v":48247,"vw":14.299757},{"c":14.56,"h":14.59,"l":14.33,"n":529,"o":14.3699,"t":"2026-10-02T16:00:00Z","v":33127,"vw":14.452099},{"c":14.52,"h":14.615,"l":14.52,"n":326,"o":14.57,"t":"2026-10-02T16:15:00Z","v":16212,"vw":14.581403},{"c":14.55,"h":14.55,"l":14.43,"n":447,"o":14.53,"t":"2026-10-02T16:30:00Z","v":33039,"vw":14.490503},{"c":14.56,"h":14.62,"l":14.54,"n":377,"o":14.545,"t":"2026-10-02T16:45:00Z","v":18767,"vw":14.586188},{"c":14.475,"h":14.635,"l":14.45,"n":409,"o":14.61,"t":"2026-10-02T17:00:00Z","v":22495,"vw":14.556422},{"c":14.45,"h":14.505,"l":14.44,"n":325,"o":14.485,"t":"2026-10-02T17:15:00Z","v":11253,"vw":14.466849},{"c":14.5,"h":14.505,"l":14.44,"n":311,"o":14.44,"t":"2026-10-02T17:30:00Z","v":12021,"vw":14.478907},{"c":14.78,"h":14.78,"l":14.505,"n":699,"o":14.5099,"t":"2026-10-02T17:45:00Z","v":53379,"vw":14.672802},{"c":14.765,"h":14.8,"l":14.6901,"n":512,"o":14.77,"t":"2026-10-02T18:00:00Z","v":52290,"vw":14.752345},{"c":14.585,"h":14.77,"l":14.56,"n":575,"o":14.77,"t":"2026-10-02T18:15:00Z","v":40488,"vw":14.651047},{"c":14.595,"h":14.6199,"l":14.57,"n":350,"o":14.59,"t":"2026-10-02T18:30:00Z","v":13859,"vw":14.58922},{"c":14.56,"h":14.605,"l":14.53,"n":489,"o":14.605,"t":"2026-10-02T18:45:00Z","v":21303,"vw":14.57089},{"c":14.725,"h":14.74,"l":14.575,"n":625,"o":14.59,"t":"2026-10-02T19:00:00Z","v":37054,"vw":14.651363},{"c":14.78,"h":14.79,"l":14.67,"n":590,"o":14.725,"t":"2026-10-02T19:15:00Z","v":37733,"vw":14.723807},{"c":14.785,"h":14.865,"l":14.75,"n":1083,"o":14.78,"t":"2026-10-02T19:30:00Z","v":85657,"vw":14.818986},{"c":14.77,"h":14.83,"l":14.63,"n":2149,"o":14.8,"t":"2026-10-02T19:45:00Z","v":134325,"vw":14.733411},{"c":14.76,"h":14.76,"l":14.76,"n":19,"o":14.76,"t":"2026-10-02T20:00:00Z","v":117349,"vw":14.76},{"c":14.7547,"h":14.7547,"l":14.7547,"n":1,"o":14.7547,"t":"2026-10-02T20:30:00Z","v":130,"vw":14.7547},{"c":14.79,"h":14.79,"l":14.78,"n":3,"o":14.79,"t":"2026-10-02T20:45:00Z","v":600,"vw":14.783333},{"c":14.7601,"h":14.7601,"l":14.76,"n":2,"o":14.76,"t":"2026-10-02T21:30:00Z","v":1000,"vw":14.76005},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-02T22:45:00Z","v":200,"vw":14.72},{"c":14.89,"h":14.89,"l":14.89,"n":14,"o":14.89,"t":"2026-10-05T08:00:00Z","v":189,"vw":14.89},{"c":14.93,"h":14.98,"l":14.93,"n":2,"o":14.98,"t":"2026-10-05T08:15:00Z","v":265,"vw":14.958302},{"c":14.79,"h":14.81,"l":14.79,"n":13,"o":14.81,"t":"2026-10-05T11:00:00Z","v":800,"vw":14.799529},{"c":14.8035,"h":14.84,"l":14.8035,"n":3,"o":14.84,"t":"2026-10-05T11:15:00Z","v":4000,"vw":14.833613},{"c":14.5979,"h":14.5979,"l":14.5979,"n":1,"o":14.5979,"t":"2026-10-05T11:45:00Z","v":1000,"vw":14.5979},{"c":14.84,"h":14.99,"l":14.6101,"n":12,"o":14.6101,"t":"2026-10-05T12:30:00Z","v":1552,"vw":14.86185},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-05T12:45:00Z","v":100,"vw":14.62},{"c":14.8261,"h":14.8261,"l":14.8261,"n":1,"o":14.8261,"t":"2026-10-05T13:00:00Z","v":200,"vw":14.8261},{"c":14.66,"h":14.66,"l":14.66,"n":15,"o":14.66,"t":"2026-10-05T13:15:00Z","v":576,"vw":14.66},{"c":14.31,"h":14.745,"l":14.23,"n":683,"o":14.7,"t":"2026-10-05T13:30:00Z","v":87237,"vw":14.506191},{"c":14.135,"h":14.43,"l":14.0975,"n":522,"o":14.37,"t":"2026-10-05T13:45:00Z","v":40423,"vw":14.239327},{"c":14.505,"h":14.51,"l":14.13,"n":361,"o":14.13,"t":"2026-10-05T14:00:00Z","v":27748,"vw":14.347189},{"c":14.445,"h":14.54,"l":14.41,"n":292,"o":14.43,"t":"2026-10-05T14:15:00Z","v":16418,"vw":14.502337},{"c":14.27,"h":14.4665,"l":14.25,"n":486,"o":14.445,"t":"2026-10-05T14:30:00Z","v":31004,"vw":14.301894},{"c":14.23,"h":14.285,"l":14.22,"n":364,"o":14.28,"t":"2026-10-05T14:45:00Z","v":21723,"vw":14.260457},{"c":14.12,"h":14.25,"l":14.12,"n":357,"o":14.23,"t":"2026-10-05T15:00:00Z","v":33274,"vw":14.165565},{"c":14.125,"h":14.14,"l":14.0901,"n":398,"o":14.12,"t":"2026-10-05T15:15:00Z","v":30840,"vw":14.114738},{"c":14.25,"h":14.3,"l":14.125,"n":344,"o":14.125,"t":"2026-10-05T15:30:00Z","v":23242,"vw":14.211315},{"c":14.38,"h":14.38,"l":14.2365,"n":223,"o":14.25,"t":"2026-10-05T15:45:00Z","v":12539,"vw":14.309675},{"c":14.38,"h":14.41,"l":14.29,"n":397,"o":14.33,"t":"2026-10-05T16:00:00Z","v":26719,"vw":14.344845},{"c":14.325,"h":14.41,"l":14.325,"n":270,"o":14.39,"t":"2026-10-05T16:15:00Z","v":12220,"vw":14.381209},{"c":14.25,"h":14.36,"l":14.24,"n":325,"o":14.34,"t":"2026-10-05T16:30:00Z","v":21332,"vw":14.294164},{"c":14.18,"h":14.27,"l":14.175,"n":242,"o":14.25,"t":"2026-10-05T16:45:00Z","v":12959,"vw":14.213587},{"c":14.19,"h":14.2,"l":14.15,"n":385,"o":14.199,"t":"2026-10-05T17:00:00Z","v":33401,"vw":14.182992},{"c":14.11,"h":14.22,"l":14.11,"n":422,"o":14.2,"t":"2026-10-05T17:15:00Z","v":34165,"vw":14.158884},{"c":14.28,"h":14.335,"l":14.11,"n":386,"o":14.11,"t":"2026-10-05T17:30:00Z","v":29859,"vw":14.21993},{"c":14.26,"h":14.3099,"l":14.23,"n":197,"o":14.3099,"t":"2026-10-05T17:45:00Z","v":15174,"vw":14.261323},{"c":14.11,"h":14.285,"l":14.0936,"n":405,"o":14.27,"t":"2026-10-05T18:00:00Z","v":41468,"vw":14.195159},{"c":14.155,"h":14.17,"l":14.11,"n":229,"o":14.11,"t":"2026-10-05T18:15:00Z","v":15339,"vw":14.144641},{"c":14.135,"h":14.15,"l":14.11,"n":314,"o":14.145,"t":"2026-10-05T18:30:00Z","v":13417,"vw":14.130743},{"c":14.22,"h":14.23,"l":14.13,"n":308,"o":14.13,"t":"2026-10-05T18:45:00Z","v":14738,"vw":14.176145},{"c":14.24,"h":14.2476,"l":14.205,"n":318,"o":14.21,"t":"2026-10-05T19:00:00Z","v":14953,"vw":14.219688},{"c":14.225,"h":14.2559,"l":14.2205,"n":335,"o":14.23,"t":"2026-10-05T19:15:00Z","v":14936,"vw":14.240193},{"c":14.24,"h":14.24,"l":14.16,"n":651,"o":14.21,"t":"2026-10-05T19:30:00Z","v":32510,"vw":14.197349},{"c":14.32,"h":14.33,"l":14.16,"n":2281,"o":14.235,"t":"2026-10-05T19:45:00Z","v":166515,"vw":14.268565},{"c":14.3,"h":14.3,"l":14.3,"n":19,"o":14.3,"t":"2026-10-05T20:00:00Z","v":153774,"vw":14.3},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-05T21:15:00Z","v":150,"vw":14.31},{"c":14.3458,"h":14.3458,"l":14.3458,"n":3,"o":14.3458,"t":"2026-10-05T21:45:00Z","v":510,"vw":14.3458},{"c":14.3345,"h":14.3345,"l":14.3345,"n":2,"o":14.3345,"t":"2026-10-05T22:15:00Z","v":120,"vw":14.3345},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-05T23:15:00Z","v":100,"vw":14.3},{"c":14.27,"h":14.32,"l":14.27,"n":7,"o":14.32,"t":"2026-10-06T08:00:00Z","v":537,"vw":14.280521},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-06T10:30:00Z","v":396,"vw":14.35},{"c":14.4,"h":14.5,"l":14.4,"n":2,"o":14.5,"t":"2026-10-06T11:00:00Z","v":1800,"vw":14.494444},{"c":14.48,"h":14.48,"l":14.4676,"n":3,"o":14.4676,"t":"2026-10-06T11:45:00Z","v":450,"vw":14.477244},{"c":14.45,"h":14.4507,"l":14.45,"n":4,"o":14.4507,"t":"2026-10-06T12:00:00Z","v":546,"vw":14.450311},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-06T12:15:00Z","v":704,"vw":14.45},{"c":14.45,"h":14.5,"l":14.45,"n":105,"o":14.48,"t":"2026-10-06T12:30:00Z","v":11613,"vw":14.477607},{"c":14.45,"h":14.5,"l":14.45,"n":11,"o":14.46,"t":"2026-10-06T12:45:00Z","v":14773,"vw":14.470056},{"c":14.6,"h":14.6,"l":14.59,"n":9,"o":14.59,"t":"2026-10-06T13:00:00Z","v":706,"vw":14.593922},{"c":14.3503,"h":14.68,"l":14.3503,"n":44,"o":14.59,"t":"2026-10-06T13:15:00Z","v":4995,"vw":14.604571},{"c":14.71,"h":14.83,"l":14.4017,"n":750,"o":14.58,"t":"2026-10-06T13:30:00Z","v":165953,"vw":14.589054},{"c":14.6,"h":14.79,"l":14.57,"n":626,"o":14.71,"t":"2026-10-06T13:45:00Z","v":87401,"vw":14.7065},{"c":14.69,"h":14.77,"l":14.6,"n":629,"o":14.6295,"t":"2026-10-06T14:00:00Z","v":53040,"vw":14.675788},{"c":14.73,"h":14.7562,"l":14.66,"n":415,"o":14.6701,"t":"2026-10-06T14:15:00Z","v":33645,"vw":14.721695},{"c":14.705,"h":14.75,"l":14.64,"n":430,"o":14.74,"t":"2026-10-06T14:30:00Z","v":26618,"vw":14.697583},{"c":14.75,"h":14.89,"l":14.7,"n":580,"o":14.7,"t":"2026-10-06T14:45:00Z","v":68624,"vw":14.820803},{"c":14.765,"h":14.77,"l":14.67,"n":392,"o":14.75,"t":"2026-10-06T15:00:00Z","v":27158,"vw":14.722673},{"c":14.68,"h":14.765,"l":14.61,"n":432,"o":14.765,"t":"2026-10-06T15:15:00Z","v":26352,"vw":14.673629},{"c":14.735,"h":14.78,"l":14.63,"n":413,"o":14.67,"t":"2026-10-06T15:30:00Z","v":25077,"vw":14.712838},{"c":14.805,"h":14.825,"l":14.735,"n":365,"o":14.735,"t":"2026-10-06T15:45:00Z","v":23033,"vw":14.79685},{"c":14.685,"h":14.8031,"l":14.68,"n":365,"o":14.785,"t":"2026-10-06T16:00:00Z","v":51359,"vw":14.766782},{"c":14.56,"h":14.6957,"l":14.51,"n":286,"o":14.69,"t":"2026-10-06T16:15:00Z","v":21245,"vw":14.590206},{"c":14.635,"h":14.67,"l":14.555,"n":244,"o":14.555,"t":"2026-10-06T16:30:00Z","v":27200,"vw":14.644241},{"c":14.6411,"h":14.68,"l":14.54,"n":392,"o":14.635,"t":"2026-10-06T16:45:00Z","v":21112,"vw":14.595573},{"c":14.71,"h":14.75,"l":14.68,"n":233,"o":14.68,"t":"2026-10-06T17:00:00Z","v":14190,"vw":14.707323},{"c":14.69,"h":14.7201,"l":14.62,"n":291,"o":14.7,"t":"2026-10-06T17:15:00Z","v":15331,"vw":14.676445},{"c":14.695,"h":14.71,"l":14.655,"n":178,"o":14.655,"t":"2026-10-06T17:30:00Z","v":5258,"vw":14.695656},{"c":14.67,"h":14.73,"l":14.66,"n":334,"o":14.73,"t":"2026-10-06T17:45:00Z","v":21248,"vw":14.711284},{"c":14.67,"h":14.71,"l":14.62,"n":282,"o":14.67,"t":"2026-10-06T18:00:00Z","v":20488,"vw":14.669828},{"c":14.59,"h":14.67,"l":14.59,"n":304,"o":14.67,"t":"2026-10-06T18:15:00Z","v":12030,"vw":14.623899},{"c":14.63,"h":14.63,"l":14.54,"n":539,"o":14.59,"t":"2026-10-06T18:30:00Z","v":30144,"vw":14.597357},{"c":14.67,"h":14.7,"l":14.5901,"n":371,"o":14.61,"t":"2026-10-06T18:45:00Z","v":19540,"vw":14.629542},{"c":14.63,"h":14.6949,"l":14.61,"n":445,"o":14.67,"t":"2026-10-06T19:00:00Z","v":21276,"vw":14.656287},{"c":14.585,"h":14.63,"l":14.575,"n":567,"o":14.63,"t":"2026-10-06T19:15:00Z","v":25034,"vw":14.59484},{"c":14.56,"h":14.65,"l":14.555,"n":651,"o":14.58,"t":"2026-10-06T19:30:00Z","v":43035,"vw":14.614256},{"c":14.58,"h":14.61,"l":14.51,"n":2132,"o":14.57,"t":"2026-10-06T19:45:00Z","v":149385,"vw":14.565911},{"c":14.58,"h":14.62,"l":14.57,"n":38,"o":14.57,"t":"2026-10-06T20:00:00Z","v":124336,"vw":14.570125},{"c":14.5526,"h":14.5699,"l":14.5526,"n":2,"o":14.5699,"t":"2026-10-06T23:00:00Z","v":900,"vw":14.554522},{"c":14.5692,"h":14.5692,"l":14.5692,"n":1,"o":14.5692,"t":"2026-10-06T23:15:00Z","v":200,"vw":14.5692},{"c":14.5,"h":14.5036,"l":14.5,"n":2,"o":14.5036,"t":"2026-10-06T23:30:00Z","v":200,"vw":14.5018},{"c":14.91,"h":14.91,"l":14.3198,"n":11,"o":14.3198,"t":"2026-10-07T08:00:00Z","v":388,"vw":14.669721},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-07T08:15:00Z","v":101,"vw":14.68},{"c":14.45,"h":14.5,"l":14.45,"n":2,"o":14.5,"t":"2026-10-07T09:00:00Z","v":200,"vw":14.475},{"c":14.4041,"h":14.4041,"l":14.4041,"n":1,"o":14.4041,"t":"2026-10-07T09:45:00Z","v":100,"vw":14.4041},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-07T10:15:00Z","v":105,"vw":14.4},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-07T11:00:00Z","v":175,"vw":14.3},{"c":14.2,"h":14.25,"l":14.2,"n":11,"o":14.22,"t":"2026-10-07T12:00:00Z","v":2247,"vw":14.235828},{"c":14.05,"h":14.26,"l":14.05,"n":8,"o":14.25,"t":"2026-10-07T12:15:00Z","v":11618,"vw":14.210604},{"c":14.25,"h":14.258,"l":14.18,"n":8,"o":14.19,"t":"2026-10-07T12:30:00Z","v":3961,"vw":14.240859},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-07T13:00:00Z","v":100,"vw":14.25},{"c":14.13,"h":14.16,"l":14.13,"n":11,"o":14.15,"t":"2026-10-07T13:15:00Z","v":528,"vw":14.15},{"c":13.9,"h":14.16,"l":13.68,"n":957,"o":14.09,"t":"2026-10-07T13:30:00Z","v":129374,"vw":13.926054},{"c":13.93,"h":13.9749,"l":13.82,"n":432,"o":13.9,"t":"2026-10-07T13:45:00Z","v":51304,"vw":13.889795},{"c":14,"h":14,"l":13.88,"n":449,"o":13.95,"t":"2026-10-07T14:00:00Z","v":26748,"vw":13.932943},{"c":13.92,"h":14.02,"l":13.92,"n":351,"o":14.02,"t":"2026-10-07T14:15:00Z","v":33316,"vw":13.949631},{"c":13.92,"h":13.96,"l":13.885,"n":273,"o":13.92,"t":"2026-10-07T14:30:00Z","v":19994,"vw":13.929101},{"c":13.89,"h":13.971,"l":13.8638,"n":234,"o":13.925,"t":"2026-10-07T14:45:00Z","v":19414,"vw":13.916517},{"c":13.87,"h":13.915,"l":13.8475,"n":314,"o":13.915,"t":"2026-10-07T15:00:00Z","v":22971,"vw":13.862037},{"c":13.865,"h":13.8866,"l":13.825,"n":350,"o":13.875,"t":"2026-10-07T15:15:00Z","v":35382,"vw":13.85782},{"c":13.9825,"h":14,"l":13.865,"n":246,"o":13.865,"t":"2026-10-07T15:30:00Z","v":13145,"vw":13.93993},{"c":14.09,"h":14.1295,"l":13.9628,"n":334,"o":13.97,"t":"2026-10-07T15:45:00Z","v":29063,"vw":14.065882},{"c":13.955,"h":14.13,"l":13.94,"n":443,"o":14.09,"t":"2026-10-07T16:00:00Z","v":32977,"vw":14.028041},{"c":14.02,"h":14.03,"l":13.94,"n":254,"o":13.955,"t":"2026-10-07T16:15:00Z","v":14861,"vw":13.981537},{"c":14.05,"h":14.055,"l":13.97,"n":268,"o":14,"t":"2026-10-07T16:30:00Z","v":13750,"vw":13.99838},{"c":13.97,"h":14.055,"l":13.96,"n":300,"o":14.055,"t":"2026-10-07T16:45:00Z","v":16745,"vw":13.995257},{"c":14.065,"h":14.09,"l":13.97,"n":445,"o":13.98,"t":"2026-10-07T17:00:00Z","v":27812,"vw":14.031463},{"c":14.05,"h":14.0799,"l":14.025,"n":386,"o":14.06,"t":"2026-10-07T17:15:00Z","v":30270,"vw":14.045049},{"c":14.15,"h":14.1909,"l":14.04,"n":372,"o":14.05,"t":"2026-10-07T17:30:00Z","v":21773,"vw":14.116732},{"c":14.17,"h":14.17,"l":14.1,"n":450,"o":14.145,"t":"2026-10-07T17:45:00Z","v":23432,"vw":14.142013},{"c":14.21,"h":14.26,"l":14.16,"n":444,"o":14.17,"t":"2026-10-07T18:00:00Z","v":40719,"vw":14.212083},{"c":14.39,"h":14.43,"l":14.165,"n":1026,"o":14.21,"t":"2026-10-07T18:15:00Z","v":86011,"vw":14.293542},{"c":14.35,"h":14.4299,"l":14.33,"n":477,"o":14.375,"t":"2026-10-07T18:30:00Z","v":21413,"vw":14.365635},{"c":14.325,"h":14.365,"l":14.32,"n":550,"o":14.335,"t":"2026-10-07T18:45:00Z","v":30262,"vw":14.341765},{"c":14.41,"h":14.43,"l":14.32,"n":714,"o":14.32,"t":"2026-10-07T19:00:00Z","v":34408,"vw":14.384472},{"c":14.35,"h":14.42,"l":14.335,"n":776,"o":14.4,"t":"2026-10-07T19:15:00Z","v":29886,"vw":14.383232},{"c":14.36,"h":14.4,"l":14.31,"n":1085,"o":14.34,"t":"2026-10-07T19:30:00Z","v":50045,"vw":14.369276},{"c":14.35,"h":14.368,"l":14.315,"n":2078,"o":14.36,"t":"2026-10-07T19:45:00Z","v":103440,"vw":14.344185},{"c":14.34,"h":14.34,"l":14.34,"n":29,"o":14.34,"t":"2026-10-07T20:00:00Z","v":204743,"vw":14.34},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-07T20:15:00Z","v":705,"vw":14.06},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-07T20:30:00Z","v":405,"vw":14.3},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-07T20:45:00Z","v":750,"vw":14.34},{"c":14.0713,"h":14.0713,"l":14.0713,"n":1,"o":14.0713,"t":"2026-10-07T21:30:00Z","v":590,"vw":14.0713},{"c":14.0734,"h":14.0734,"l":14.0734,"n":1,"o":14.0734,"t":"2026-10-07T21:45:00Z","v":500,"vw":14.0734},{"c":14.34,"h":14.34,"l":14.32,"n":5,"o":14.32,"t":"2026-10-07T22:00:00Z","v":787,"vw":14.32946},{"c":14.14,"h":14.14,"l":14.14,"n":13,"o":14.14,"t":"2026-10-08T08:00:00Z","v":167,"vw":14.14},{"c":14.1,"h":14.1,"l":14.09,"n":7,"o":14.09,"t":"2026-10-08T11:15:00Z","v":1700,"vw":14.096479},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-08T11:45:00Z","v":318,"vw":14},{"c":14,"h":14,"l":13.97,"n":17,"o":13.98,"t":"2026-10-08T12:15:00Z","v":3420,"vw":13.984515},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-08T12:30:00Z","v":478,"vw":13.98},{"c":13.9829,"h":14.04,"l":13.98,"n":14,"o":13.98,"t":"2026-10-08T13:00:00Z","v":2888,"vw":13.985319},{"c":13.98,"h":14.04,"l":13.98,"n":11,"o":14.01,"t":"2026-10-08T13:15:00Z","v":3486,"vw":13.997256},{"c":13.875,"h":13.98,"l":13.7705,"n":583,"o":13.97,"t":"2026-10-08T13:30:00Z","v":65839,"vw":13.875495},{"c":13.669,"h":13.92,"l":13.56,"n":902,"o":13.8832,"t":"2026-10-08T13:45:00Z","v":146086,"vw":13.728403},{"c":13.77,"h":13.88,"l":13.649,"n":527,"o":13.6799,"t":"2026-10-08T14:00:00Z","v":47227,"vw":13.741279},{"c":13.92,"h":13.96,"l":13.77,"n":321,"o":13.7888,"t":"2026-10-08T14:15:00Z","v":15113,"vw":13.890577},{"c":13.75,"h":13.92,"l":13.75,"n":270,"o":13.91,"t":"2026-10-08T14:30:00Z","v":18922,"vw":13.835717},{"c":13.8336,"h":13.85,"l":13.75,"n":508,"o":13.75,"t":"2026-10-08T14:45:00Z","v":25895,"vw":13.801548},{"c":13.78,"h":13.87,"l":13.75,"n":439,"o":13.845,"t":"2026-10-08T15:00:00Z","v":39388,"vw":13.802982},{"c":13.72,"h":13.8,"l":13.72,"n":446,"o":13.785,"t":"2026-10-08T15:15:00Z","v":51346,"vw":13.751952},{"c":13.71,"h":13.75,"l":13.6205,"n":700,"o":13.73,"t":"2026-10-08T15:30:00Z","v":66006,"vw":13.683043},{"c":13.74,"h":13.8,"l":13.69,"n":517,"o":13.695,"t":"2026-10-08T15:45:00Z","v":39714,"vw":13.743617},{"c":13.73,"h":13.745,"l":13.692,"n":377,"o":13.745,"t":"2026-10-08T16:00:00Z","v":22683,"vw":13.717224},{"c":13.85,"h":13.945,"l":13.72,"n":644,"o":13.72,"t":"2026-10-08T16:15:00Z","v":36367,"vw":13.845427},{"c":13.78,"h":13.87,"l":13.745,"n":340,"o":13.845,"t":"2026-10-08T16:30:00Z","v":16446,"vw":13.78907},{"c":13.5303,"h":13.76,"l":13.4301,"n":1124,"o":13.76,"t":"2026-10-08T16:45:00Z","v":135542,"vw":13.519024},{"c":13.635,"h":13.645,"l":13.42,"n":764,"o":13.54,"t":"2026-10-08T17:00:00Z","v":45889,"vw":13.521344},{"c":13.465,"h":13.65,"l":13.37,"n":774,"o":13.65,"t":"2026-10-08T17:15:00Z","v":50107,"vw":13.494245},{"c":13.47,"h":13.505,"l":13.39,"n":584,"o":13.46,"t":"2026-10-08T17:30:00Z","v":44957,"vw":13.440933},{"c":13.49,"h":13.5199,"l":13.42,"n":537,"o":13.47,"t":"2026-10-08T17:45:00Z","v":43166,"vw":13.456718},{"c":13.545,"h":13.545,"l":13.445,"n":514,"o":13.48,"t":"2026-10-08T18:00:00Z","v":34255,"vw":13.500212},{"c":13.625,"h":13.66,"l":13.54,"n":478,"o":13.54,"t":"2026-10-08T18:15:00Z","v":32825,"vw":13.604199},{"c":13.54,"h":13.63,"l":13.52,"n":521,"o":13.63,"t":"2026-10-08T18:30:00Z","v":31032,"vw":13.567268},{"c":13.515,"h":13.54,"l":13.49,"n":503,"o":13.54,"t":"2026-10-08T18:45:00Z","v":26683,"vw":13.519634},{"c":13.53,"h":13.54,"l":13.48,"n":691,"o":13.51,"t":"2026-10-08T19:00:00Z","v":38902,"vw":13.512145},{"c":13.645,"h":13.685,"l":13.505,"n":716,"o":13.53,"t":"2026-10-08T19:15:00Z","v":42963,"vw":13.61728},{"c":13.65,"h":13.68,"l":13.61,"n":1110,"o":13.64,"t":"2026-10-08T19:30:00Z","v":75946,"vw":13.64155},{"c":13.68,"h":13.765,"l":13.66,"n":2825,"o":13.66,"t":"2026-10-08T19:45:00Z","v":199795,"vw":13.712178},{"c":13.72,"h":13.72,"l":13.69,"n":24,"o":13.69,"t":"2026-10-08T20:00:00Z","v":431808,"vw":13.690014},{"c":13.8924,"h":13.8924,"l":13.8924,"n":1,"o":13.8924,"t":"2026-10-08T21:00:00Z","v":100,"vw":13.8924},{"c":13.6709,"h":13.6709,"l":13.6709,"n":1,"o":13.6709,"t":"2026-10-08T21:15:00Z","v":610,"vw":13.6709},{"c":13.72,"h":13.72,"l":13.72,"n":2,"o":13.72,"t":"2026-10-08T22:00:00Z","v":200,"vw":13.72},{"c":13.74,"h":13.74,"l":13.7,"n":5,"o":13.7,"t":"2026-10-08T22:15:00Z","v":822,"vw":13.73123},{"c":13.6615,"h":13.6661,"l":13.6615,"n":2,"o":13.6661,"t":"2026-10-08T23:15:00Z","v":916,"vw":13.662504},{"c":13.71,"h":13.71,"l":13.67,"n":10,"o":13.67,"t":"2026-10-08T23:45:00Z","v":1253,"vw":13.700186},{"c":13.99,"h":14.03,"l":13.85,"n":21,"o":13.85,"t":"2026-10-09T08:00:00Z","v":1559,"vw":13.922307},{"c":14.03,"h":14.03,"l":13.99,"n":2,"o":13.99,"t":"2026-10-09T08:45:00Z","v":341,"vw":14.00654},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-09T09:00:00Z","v":965,"vw":14.1},{"c":14.1,"h":14.1,"l":14.1,"n":6,"o":14.1,"t":"2026-10-09T09:30:00Z","v":426,"vw":14.1},{"c":13.88,"h":13.88,"l":13.88,"n":2,"o":13.88,"t":"2026-10-09T11:00:00Z","v":202,"vw":13.88},{"c":13.97,"h":14,"l":13.97,"n":2,"o":14,"t":"2026-10-09T11:15:00Z","v":1850,"vw":13.998378},{"c":13.91,"h":14,"l":13.91,"n":6,"o":14,"t":"2026-10-09T12:15:00Z","v":2193,"vw":13.957499},{"c":13.82,"h":13.82,"l":13.77,"n":3,"o":13.77,"t":"2026-10-09T12:30:00Z","v":1318,"vw":13.810487},{"c":13.9805,"h":13.9805,"l":13.9805,"n":1,"o":13.9805,"t":"2026-10-09T12:45:00Z","v":100,"vw":13.9805},{"c":13.75,"h":13.79,"l":13.75,"n":19,"o":13.79,"t":"2026-10-09T13:15:00Z","v":3075,"vw":13.77212},{"c":13.589,"h":13.85,"l":13.54,"n":690,"o":13.83,"t":"2026-10-09T13:30:00Z","v":95405,"vw":13.704141},{"c":13.505,"h":13.6,"l":13.41,"n":593,"o":13.58,"t":"2026-10-09T13:45:00Z","v":67859,"vw":13.493966},{"c":13.4875,"h":13.6,"l":13.485,"n":352,"o":13.52,"t":"2026-10-09T14:00:00Z","v":24069,"vw":13.549859},{"c":13.53,"h":13.54,"l":13.45,"n":306,"o":13.54,"t":"2026-10-09T14:15:00Z","v":17284,"vw":13.499197},{"c":13.54,"h":13.6,"l":13.49,"n":453,"o":13.53,"t":"2026-10-09T14:30:00Z","v":24986,"vw":13.541207},{"c":13.65,"h":13.72,"l":13.5,"n":245,"o":13.54,"t":"2026-10-09T14:45:00Z","v":16675,"vw":13.606538},{"c":13.6,"h":13.69,"l":13.55,"n":265,"o":13.6314,"t":"2026-10-09T15:00:00Z","v":12838,"vw":13.625962},{"c":13.4926,"h":13.61,"l":13.4926,"n":176,"o":13.59,"t":"2026-10-09T15:15:00Z","v":10697,"vw":13.566971},{"c":13.5,"h":13.56,"l":13.48,"n":339,"o":13.5041,"t":"2026-10-09T15:30:00Z","v":19875,"vw":13.51973},{"c":13.62,"h":13.67,"l":13.5,"n":479,"o":13.52,"t":"2026-10-09T15:45:00Z","v":25449,"vw":13.596189},{"c":13.57,"h":13.6666,"l":13.57,"n":484,"o":13.6,"t":"2026-10-09T16:00:00Z","v":27380,"vw":13.629502},{"c":13.64,"h":13.64,"l":13.57,"n":484,"o":13.575,"t":"2026-10-09T16:15:00Z","v":23655,"vw":13.592563},{"c":13.615,"h":13.64,"l":13.6,"n":380,"o":13.64,"t":"2026-10-09T16:30:00Z","v":25814,"vw":13.614386},{"c":13.615,"h":13.64,"l":13.61,"n":481,"o":13.615,"t":"2026-10-09T16:45:00Z","v":24106,"vw":13.62547},{"c":13.6,"h":13.63,"l":13.59,"n":399,"o":13.61,"t":"2026-10-09T17:00:00Z","v":19171,"vw":13.616208},{"c":13.615,"h":13.625,"l":13.5748,"n":432,"o":13.605,"t":"2026-10-09T17:15:00Z","v":22017,"vw":13.603347},{"c":13.69,"h":13.705,"l":13.61,"n":427,"o":13.61,"t":"2026-10-09T17:30:00Z","v":20259,"vw":13.652632},{"c":13.74,"h":13.785,"l":13.68,"n":388,"o":13.6957,"t":"2026-10-09T17:45:00Z","v":28984,"vw":13.748809},{"c":13.76,"h":13.785,"l":13.73,"n":506,"o":13.74,"t":"2026-10-09T18:00:00Z","v":37997,"vw":13.762429},{"c":13.745,"h":13.78,"l":13.74,"n":424,"o":13.75,"t":"2026-10-09T18:15:00Z","v":26553,"vw":13.761461},{"c":13.725,"h":13.76,"l":13.72,"n":382,"o":13.75,"t":"2026-10-09T18:30:00Z","v":22276,"vw":13.741435},{"c":13.79,"h":13.84,"l":13.73,"n":542,"o":13.73,"t":"2026-10-09T18:45:00Z","v":27940,"vw":13.789209},{"c":13.8,"h":13.805,"l":13.75,"n":567,"o":13.78,"t":"2026-10-09T19:00:00Z","v":30717,"vw":13.776461},{"c":13.7581,"h":13.83,"l":13.75,"n":565,"o":13.795,"t":"2026-10-09T19:15:00Z","v":52212,"vw":13.802325},{"c":13.715,"h":13.785,"l":13.645,"n":1016,"o":13.75,"t":"2026-10-09T19:30:00Z","v":74586,"vw":13.711497},{"c":13.68,"h":13.72,"l":13.64,"n":2307,"o":13.715,"t":"2026-10-09T19:45:00Z","v":145156,"vw":13.686708},{"c":13.66,"h":13.67,"l":13.66,"n":23,"o":13.66,"t":"2026-10-09T20:00:00Z","v":115625,"vw":13.660011},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-10-09T21:15:00Z","v":100,"vw":13.78},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-09T22:00:00Z","v":701,"vw":13.51},{"c":13.5121,"h":13.5121,"l":13.5121,"n":1,"o":13.5121,"t":"2026-10-09T22:15:00Z","v":100,"vw":13.5121},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-09T23:15:00Z","v":200,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-09T23:30:00Z","v":2000,"vw":13.6},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-09T23:45:00Z","v":200,"vw":13.79},{"c":13.74,"h":13.76,"l":13.67,"n":12,"o":13.67,"t":"2026-10-12T08:00:00Z","v":1843,"vw":13.72883},{"c":13.6,"h":13.6,"l":13.6,"n":3,"o":13.6,"t":"2026-10-12T09:15:00Z","v":272,"vw":13.6},{"c":13.6,"h":13.64,"l":13.6,"n":13,"o":13.64,"t":"2026-10-12T09:45:00Z","v":423,"vw":13.612579},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-12T11:00:00Z","v":495,"vw":13.9},{"c":13.6,"h":13.61,"l":13.5,"n":37,"o":13.565,"t":"2026-10-12T11:45:00Z","v":2550,"vw":13.563955},{"c":13.6,"h":13.6,"l":13.565,"n":2,"o":13.565,"t":"2026-10-12T12:15:00Z","v":300,"vw":13.588333},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-12T12:45:00Z","v":100,"vw":13.55},{"c":13.5,"h":13.55,"l":13.5,"n":11,"o":13.55,"t":"2026-10-12T13:15:00Z","v":717,"vw":13.541961},{"c":13.09,"h":13.46,"l":13.02,"n":689,"o":13.46,"t":"2026-10-12T13:30:00Z","v":87736,"vw":13.229449},{"c":12.9,"h":13.1119,"l":12.85,"n":1397,"o":13.09,"t":"2026-10-12T13:45:00Z","v":159234,"vw":12.959226},{"c":12.88,"h":12.935,"l":12.75,"n":607,"o":12.9,"t":"2026-10-12T14:00:00Z","v":61500,"vw":12.845106},{"c":12.785,"h":12.93,"l":12.78,"n":470,"o":12.905,"t":"2026-10-12T14:15:00Z","v":36667,"vw":12.830432},{"c":12.83,"h":12.9,"l":12.71,"n":660,"o":12.765,"t":"2026-10-12T14:30:00Z","v":47313,"vw":12.800679},{"c":12.74,"h":12.818,"l":12.74,"n":508,"o":12.8175,"t":"2026-10-12T14:45:00Z","v":26453,"vw":12.781819},{"c":12.595,"h":12.74,"l":12.59,"n":791,"o":12.74,"t":"2026-10-12T15:00:00Z","v":88935,"vw":12.668133},{"c":12.37,"h":12.6095,"l":12.35,"n":1281,"o":12.6095,"t":"2026-10-12T15:15:00Z","v":151656,"vw":12.50653},{"c":12.37,"h":12.43,"l":12.3,"n":1006,"o":12.38,"t":"2026-10-12T15:30:00Z","v":129835,"vw":12.360682},{"c":12.49,"h":12.55,"l":12.3609,"n":744,"o":12.3609,"t":"2026-10-12T15:45:00Z","v":72402,"vw":12.444014},{"c":12.46,"h":12.55,"l":12.4445,"n":801,"o":12.48,"t":"2026-10-12T16:00:00Z","v":61173,"vw":12.48971},{"c":12.48,"h":12.5,"l":12.44,"n":413,"o":12.4698,"t":"2026-10-12T16:15:00Z","v":32789,"vw":12.472147},{"c":12.42,"h":12.47,"l":12.39,"n":451,"o":12.47,"t":"2026-10-12T16:30:00Z","v":37636,"vw":12.416422},{"c":12.39,"h":12.4758,"l":12.38,"n":486,"o":12.415,"t":"2026-10-12T16:45:00Z","v":29877,"vw":12.426756},{"c":12.39,"h":12.43,"l":12.38,"n":495,"o":12.39,"t":"2026-10-12T17:00:00Z","v":25440,"vw":12.405064},{"c":12.32,"h":12.4,"l":12.31,"n":702,"o":12.39,"t":"2026-10-12T17:15:00Z","v":46148,"vw":12.36044},{"c":12.3195,"h":12.3678,"l":12.3,"n":551,"o":12.32,"t":"2026-10-12T17:30:00Z","v":28846,"vw":12.339031},{"c":12.3,"h":12.34,"l":12.28,"n":777,"o":12.315,"t":"2026-10-12T17:45:00Z","v":65378,"vw":12.316149},{"c":12.295,"h":12.335,"l":12.285,"n":476,"o":12.285,"t":"2026-10-12T18:00:00Z","v":27309,"vw":12.305292},{"c":12.38,"h":12.39,"l":12.265,"n":685,"o":12.295,"t":"2026-10-12T18:15:00Z","v":47632,"vw":12.304115},{"c":12.3,"h":12.4,"l":12.29,"n":532,"o":12.36,"t":"2026-10-12T18:30:00Z","v":62997,"vw":12.355839},{"c":12.32,"h":12.4,"l":12.31,"n":725,"o":12.31,"t":"2026-10-12T18:45:00Z","v":91056,"vw":12.346416},{"c":12.305,"h":12.37,"l":12.3,"n":673,"o":12.315,"t":"2026-10-12T19:00:00Z","v":48260,"vw":12.332427},{"c":12.195,"h":12.305,"l":12.191,"n":949,"o":12.305,"t":"2026-10-12T19:15:00Z","v":75738,"vw":12.238493},{"c":12.22,"h":12.255,"l":12.185,"n":2050,"o":12.2,"t":"2026-10-12T19:30:00Z","v":108363,"vw":12.22005},{"c":12.205,"h":12.235,"l":12.12,"n":3415,"o":12.21,"t":"2026-10-12T19:45:00Z","v":208506,"vw":12.19312},{"c":12.22,"h":12.3509,"l":12.21,"n":25,"o":12.21,"t":"2026-10-12T20:00:00Z","v":51456,"vw":12.216296},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-10-12T20:15:00Z","v":716,"vw":12.26},{"c":12.26,"h":12.35,"l":12.26,"n":8,"o":12.28,"t":"2026-10-12T20:30:00Z","v":1734,"vw":12.319574},{"c":12.3424,"h":12.3462,"l":12.3424,"n":3,"o":12.3462,"t":"2026-10-12T20:45:00Z","v":1340,"vw":12.345346},{"c":12.25,"h":12.26,"l":12.25,"n":25,"o":12.25,"t":"2026-10-12T21:30:00Z","v":1759,"vw":12.255185},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-12T21:45:00Z","v":100,"vw":12.26},{"c":12.26,"h":12.36,"l":12.26,"n":2,"o":12.36,"t":"2026-10-12T22:30:00Z","v":350,"vw":12.331429},{"c":12.26,"h":12.26,"l":12.26,"n":4,"o":12.26,"t":"2026-10-12T23:00:00Z","v":728,"vw":12.26},{"c":12.22,"h":12.25,"l":12.22,"n":20,"o":12.25,"t":"2026-10-12T23:45:00Z","v":862,"vw":12.242958},{"c":12.13,"h":12.2,"l":12,"n":34,"o":12.2,"t":"2026-10-13T08:00:00Z","v":4836,"vw":12.07842},{"c":12.11,"h":12.11,"l":12.11,"n":3,"o":12.11,"t":"2026-10-13T09:45:00Z","v":230,"vw":12.11},{"c":12.15,"h":12.15,"l":12.11,"n":3,"o":12.11,"t":"2026-10-13T10:45:00Z","v":250,"vw":12.13},{"c":12.0219,"h":12.2,"l":12.0219,"n":35,"o":12.2,"t":"2026-10-13T11:00:00Z","v":2090,"vw":12.06403},{"c":12.0152,"h":12.1,"l":12,"n":80,"o":12.1,"t":"2026-10-13T11:15:00Z","v":5225,"vw":12.017035},{"c":12,"h":12.005,"l":12,"n":25,"o":12.005,"t":"2026-10-13T11:30:00Z","v":1627,"vw":12.000512},{"c":12,"h":12,"l":12,"n":2,"o":12,"t":"2026-10-13T11:45:00Z","v":616,"vw":12},{"c":11.9617,"h":11.97,"l":11.9617,"n":7,"o":11.97,"t":"2026-10-13T12:15:00Z","v":531,"vw":11.967233},{"c":11.96,"h":12,"l":11.96,"n":35,"o":11.98,"t":"2026-10-13T12:30:00Z","v":1835,"vw":11.971255},{"c":11.93,"h":11.945,"l":11.93,"n":7,"o":11.945,"t":"2026-10-13T12:45:00Z","v":620,"vw":11.932496},{"c":11.88,"h":11.88,"l":11.88,"n":43,"o":11.88,"t":"2026-10-13T13:00:00Z","v":5522,"vw":11.88},{"c":11.87,"h":11.94,"l":11.84,"n":25,"o":11.8644,"t":"2026-10-13T13:15:00Z","v":1910,"vw":11.868629},{"c":12.074,"h":12.115,"l":11.7501,"n":1627,"o":11.85,"t":"2026-10-13T13:30:00Z","v":193475,"vw":11.906378},{"c":11.935,"h":12.155,"l":11.86,"n":505,"o":12.115,"t":"2026-10-13T13:45:00Z","v":42166,"vw":11.987465},{"c":12.05,"h":12.115,"l":11.89,"n":729,"o":11.955,"t":"2026-10-13T14:00:00Z","v":70539,"vw":12.026575},{"c":11.945,"h":12.09,"l":11.92,"n":532,"o":12.05,"t":"2026-10-13T14:15:00Z","v":42548,"vw":11.970119},{"c":11.995,"h":12.037,"l":11.905,"n":704,"o":11.945,"t":"2026-10-13T14:30:00Z","v":63242,"vw":11.936586},{"c":11.975,"h":12.05,"l":11.975,"n":375,"o":11.995,"t":"2026-10-13T14:45:00Z","v":20136,"vw":12.011449},{"c":11.97,"h":12,"l":11.93,"n":887,"o":11.975,"t":"2026-10-13T15:00:00Z","v":63296,"vw":11.96994},{"c":11.905,"h":12.005,"l":11.905,"n":486,"o":11.97,"t":"2026-10-13T15:15:00Z","v":40373,"vw":11.952031},{"c":11.86,"h":11.9095,"l":11.805,"n":506,"o":11.905,"t":"2026-10-13T15:30:00Z","v":42051,"vw":11.855479},{"c":12.025,"h":12.04,"l":11.835,"n":804,"o":11.865,"t":"2026-10-13T15:45:00Z","v":54419,"vw":11.929842},{"c":12.03,"h":12.065,"l":12.015,"n":474,"o":12.0292,"t":"2026-10-13T16:00:00Z","v":31606,"vw":12.04503},{"c":12.08,"h":12.085,"l":12.025,"n":440,"o":12.03,"t":"2026-10-13T16:15:00Z","v":33608,"vw":12.063313},{"c":12.065,"h":12.11,"l":12.065,"n":622,"o":12.075,"t":"2026-10-13T16:30:00Z","v":51530,"vw":12.088332},{"c":12.03,"h":12.0995,"l":12.03,"n":359,"o":12.065,"t":"2026-10-13T16:45:00Z","v":34953,"vw":12.072415},{"c":11.995,"h":12.03,"l":11.995,"n":383,"o":12.02,"t":"2026-10-13T17:00:00Z","v":24421,"vw":12.005962},{"c":11.9823,"h":11.995,"l":11.945,"n":433,"o":11.995,"t":"2026-10-13T17:15:00Z","v":25855,"vw":11.973705},{"c":12,"h":12.03,"l":11.98,"n":489,"o":11.9999,"t":"2026-10-13T17:30:00Z","v":32080,"vw":12.008717},{"c":11.92,"h":12.005,"l":11.91,"n":480,"o":12.005,"t":"2026-10-13T17:45:00Z","v":35881,"vw":11.951279},{"c":11.9901,"h":12.015,"l":11.88,"n":639,"o":11.92,"t":"2026-10-13T18:00:00Z","v":70557,"vw":11.917379},{"c":12.0001,"h":12.02,"l":11.975,"n":469,"o":11.995,"t":"2026-10-13T18:15:00Z","v":25798,"vw":11.997707},{"c":11.975,"h":11.995,"l":11.955,"n":491,"o":11.99,"t":"2026-10-13T18:30:00Z","v":29861,"vw":11.97219},{"c":11.985,"h":12,"l":11.97,"n":454,"o":11.975,"t":"2026-10-13T18:45:00Z","v":25298,"vw":11.984618},{"c":11.985,"h":12.05,"l":11.975,"n":796,"o":11.985,"t":"2026-10-13T19:00:00Z","v":48206,"vw":12.003671},{"c":11.985,"h":12.015,"l":11.985,"n":767,"o":11.99,"t":"2026-10-13T19:15:00Z","v":44782,"vw":11.998315},{"c":12.115,"h":12.115,"l":11.985,"n":1537,"o":11.99,"t":"2026-10-13T19:30:00Z","v":113988,"vw":12.05788},{"c":12.16,"h":12.17,"l":12.0901,"n":2690,"o":12.115,"t":"2026-10-13T19:45:00Z","v":191174,"vw":12.143604},{"c":12.17,"h":12.17,"l":12.11,"n":20,"o":12.17,"t":"2026-10-13T20:00:00Z","v":71293,"vw":12.168792},{"c":12.17,"h":12.3,"l":12.17,"n":2,"o":12.3,"t":"2026-10-13T20:15:00Z","v":28542,"vw":12.170455},{"c":12.24,"h":12.24,"l":12.13,"n":3,"o":12.13,"t":"2026-10-13T20:45:00Z","v":861,"vw":12.168571},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-13T23:00:00Z","v":300,"vw":12.17},{"c":12.11,"h":12.11,"l":12.11,"n":6,"o":12.11,"t":"2026-10-14T08:00:00Z","v":198,"vw":12.11},{"c":12.11,"h":12.12,"l":12.11,"n":4,"o":12.12,"t":"2026-10-14T09:15:00Z","v":544,"vw":12.114344},{"c":12.1,"h":12.15,"l":12.1,"n":88,"o":12.15,"t":"2026-10-14T09:30:00Z","v":1057,"vw":12.127869},{"c":12.1097,"h":12.11,"l":12.1,"n":12,"o":12.1,"t":"2026-10-14T12:00:00Z","v":2450,"vw":12.103897},{"c":11.99,"h":12,"l":11.99,"n":9,"o":12,"t":"2026-10-14T12:30:00Z","v":260,"vw":11.995},{"c":11.9,"h":11.9,"l":11.9,"n":5,"o":11.9,"t":"2026-10-14T13:15:00Z","v":477,"vw":11.9},{"c":11.27,"h":11.774,"l":11.25,"n":1386,"o":11.76,"t":"2026-10-14T13:30:00Z","v":171913,"vw":11.513359},{"c":11.04,"h":11.4,"l":11.04,"n":912,"o":11.275,"t":"2026-10-14T13:45:00Z","v":88836,"vw":11.201907},{"c":11.08,"h":11.12,"l":11.01,"n":1303,"o":11.01,"t":"2026-10-14T14:00:00Z","v":133850,"vw":11.059555},{"c":11.11,"h":11.21,"l":11.09,"n":828,"o":11.12,"t":"2026-10-14T14:15:00Z","v":108837,"vw":11.140132},{"c":11.32,"h":11.34,"l":11.11,"n":867,"o":11.12,"t":"2026-10-14T14:30:00Z","v":68380,"vw":11.174223},{"c":11.14,"h":11.33,"l":11.12,"n":724,"o":11.31,"t":"2026-10-14T14:45:00Z","v":46149,"vw":11.206074},{"c":10.98,"h":11.1778,"l":10.98,"n":886,"o":11.15,"t":"2026-10-14T15:00:00Z","v":55343,"vw":11.042564},{"c":10.98,"h":11.02,"l":10.97,"n":567,"o":10.99,"t":"2026-10-14T15:15:00Z","v":32932,"vw":10.993768},{"c":10.875,"h":11,"l":10.87,"n":983,"o":10.9789,"t":"2026-10-14T15:30:00Z","v":63231,"vw":10.927054},{"c":10.925,"h":10.9686,"l":10.88,"n":696,"o":10.88,"t":"2026-10-14T15:45:00Z","v":41829,"vw":10.932935},{"c":10.725,"h":10.92,"l":10.72,"n":1064,"o":10.92,"t":"2026-10-14T16:00:00Z","v":73169,"vw":10.84366},{"c":10.72,"h":10.7599,"l":10.694,"n":842,"o":10.72,"t":"2026-10-14T16:15:00Z","v":51244,"vw":10.720256},{"c":10.79,"h":10.8,"l":10.69,"n":721,"o":10.72,"t":"2026-10-14T16:30:00Z","v":44400,"vw":10.736329},{"c":10.755,"h":10.79,"l":10.665,"n":814,"o":10.79,"t":"2026-10-14T16:45:00Z","v":60932,"vw":10.713009},{"c":10.765,"h":10.83,"l":10.7414,"n":644,"o":10.755,"t":"2026-10-14T17:00:00Z","v":56955,"vw":10.785081},{"c":10.675,"h":10.76,"l":10.6705,"n":565,"o":10.76,"t":"2026-10-14T17:15:00Z","v":31411,"vw":10.719559},{"c":10.685,"h":10.6997,"l":10.6043,"n":846,"o":10.67,"t":"2026-10-14T17:30:00Z","v":68531,"vw":10.649066},{"c":10.625,"h":10.68,"l":10.605,"n":746,"o":10.68,"t":"2026-10-14T17:45:00Z","v":60009,"vw":10.64496},{"c":10.64,"h":10.65,"l":10.555,"n":1264,"o":10.625,"t":"2026-10-14T18:00:00Z","v":115149,"vw":10.603956},{"c":10.72,"h":10.735,"l":10.63,"n":1407,"o":10.635,"t":"2026-10-14T18:15:00Z","v":146916,"vw":10.67728},{"c":10.66,"h":10.715,"l":10.61,"n":1055,"o":10.715,"t":"2026-10-14T18:30:00Z","v":64447,"vw":10.659166},{"c":10.735,"h":10.78,"l":10.66,"n":1286,"o":10.6699,"t":"2026-10-14T18:45:00Z","v":116345,"vw":10.717496},{"c":10.755,"h":10.83,"l":10.72,"n":1562,"o":10.74,"t":"2026-10-14T19:00:00Z","v":118500,"vw":10.761407},{"c":10.8686,"h":10.9,"l":10.74,"n":1907,"o":10.755,"t":"2026-10-14T19:15:00Z","v":167684,"vw":10.837201},{"c":10.935,"h":10.955,"l":10.855,"n":2399,"o":10.86,"t":"2026-10-14T19:30:00Z","v":168775,"vw":10.905947},{"c":10.91,"h":10.97,"l":10.895,"n":4445,"o":10.935,"t":"2026-10-14T19:45:00Z","v":379351,"vw":10.920125},{"c":10.9,"h":10.905,"l":10.9,"n":22,"o":10.905,"t":"2026-10-14T20:00:00Z","v":104169,"vw":10.904987},{"c":10.905,"h":10.99,"l":10.905,"n":3,"o":10.99,"t":"2026-10-14T20:15:00Z","v":31865,"vw":10.905324},{"c":10.69,"h":10.9333,"l":10.69,"n":3,"o":10.9333,"t":"2026-10-14T20:30:00Z","v":635,"vw":10.866589},{"c":10.7298,"h":10.7298,"l":10.7298,"n":1,"o":10.7298,"t":"2026-10-14T21:45:00Z","v":100,"vw":10.7298},{"c":10.8,"h":10.9,"l":10.8,"n":5,"o":10.9,"t":"2026-10-14T22:15:00Z","v":450,"vw":10.830252},{"c":10.75,"h":10.8,"l":10.75,"n":15,"o":10.8,"t":"2026-10-14T22:30:00Z","v":1160,"vw":10.754892},{"c":10.75,"h":10.75,"l":10.75,"n":2,"o":10.75,"t":"2026-10-14T22:45:00Z","v":101,"vw":10.75},{"c":10.75,"h":10.75,"l":10.7062,"n":2,"o":10.7062,"t":"2026-10-14T23:15:00Z","v":450,"vw":10.7354},{"c":10.7,"h":10.75,"l":10.7,"n":59,"o":10.7025,"t":"2026-10-14T23:45:00Z","v":12589,"vw":10.701373},{"c":10.59,"h":10.69,"l":10.53,"n":35,"o":10.64,"t":"2026-10-15T08:00:00Z","v":3777,"vw":10.627971},{"c":10.59,"h":10.59,"l":10.59,"n":9,"o":10.59,"t":"2026-10-15T09:45:00Z","v":828,"vw":10.59},{"c":10.58,"h":10.58,"l":10.58,"n":3,"o":10.58,"t":"2026-10-15T10:00:00Z","v":958,"vw":10.58},{"c":10.55,"h":10.55,"l":10.55,"n":7,"o":10.55,"t":"2026-10-15T10:45:00Z","v":209,"vw":10.55},{"c":10.48,"h":10.6484,"l":10.48,"n":29,"o":10.6484,"t":"2026-10-15T11:00:00Z","v":1371,"vw":10.518344},{"c":10.57,"h":10.57,"l":10.57,"n":3,"o":10.57,"t":"2026-10-15T11:30:00Z","v":410,"vw":10.57},{"c":10.51,"h":10.58,"l":10.51,"n":28,"o":10.57,"t":"2026-10-15T11:45:00Z","v":3675,"vw":10.54893},{"c":10.55,"h":10.55,"l":10.54,"n":5,"o":10.54,"t":"2026-10-15T12:00:00Z","v":1088,"vw":10.548998},{"c":10.57,"h":10.57,"l":10.56,"n":5,"o":10.56,"t":"2026-10-15T12:30:00Z","v":1405,"vw":10.567174},{"c":10.53,"h":10.53,"l":10.5,"n":4,"o":10.5,"t":"2026-10-15T13:00:00Z","v":529,"vw":10.511342},{"c":10.5,"h":10.5,"l":10.5,"n":3,"o":10.5,"t":"2026-10-15T13:15:00Z","v":505,"vw":10.5},{"c":10.84,"h":10.91,"l":10.47,"n":1560,"o":10.505,"t":"2026-10-15T13:30:00Z","v":173161,"vw":10.682648},{"c":10.57,"h":10.83,"l":10.43,"n":1571,"o":10.83,"t":"2026-10-15T13:45:00Z","v":142303,"vw":10.618229},{"c":10.795,"h":10.88,"l":10.559,"n":1465,"o":10.57,"t":"2026-10-15T14:00:00Z","v":134941,"vw":10.709014},{"c":10.925,"h":10.925,"l":10.75,"n":1043,"o":10.81,"t":"2026-10-15T14:15:00Z","v":75570,"vw":10.850072},{"c":11.0446,"h":11.0699,"l":10.785,"n":1669,"o":10.92,"t":"2026-10-15T14:30:00Z","v":152964,"vw":10.908785},{"c":11.035,"h":11.09,"l":10.98,"n":1221,"o":11.03,"t":"2026-10-15T14:45:00Z","v":110723,"vw":11.038449},{"c":11.145,"h":11.17,"l":11.03,"n":1509,"o":11.035,"t":"2026-10-15T15:00:00Z","v":110313,"vw":11.094749},{"c":10.93,"h":11.15,"l":10.905,"n":845,"o":11.145,"t":"2026-10-15T15:15:00Z","v":52298,"vw":11.025807},{"c":10.875,"h":10.94,"l":10.875,"n":395,"o":10.935,"t":"2026-10-15T15:30:00Z","v":23422,"vw":10.913895},{"c":10.745,"h":10.871,"l":10.74,"n":1106,"o":10.8701,"t":"2026-10-15T15:45:00Z","v":101378,"vw":10.80821},{"c":10.655,"h":10.805,"l":10.625,"n":917,"o":10.75,"t":"2026-10-15T16:00:00Z","v":79047,"vw":10.712717},{"c":10.63,"h":10.665,"l":10.6,"n":611,"o":10.65,"t":"2026-10-15T16:15:00Z","v":42542,"vw":10.628892},{"c":10.625,"h":10.7,"l":10.61,"n":613,"o":10.63,"t":"2026-10-15T16:30:00Z","v":35796,"vw":10.64539},{"c":10.605,"h":10.6554,"l":10.58,"n":626,"o":10.625,"t":"2026-10-15T16:45:00Z","v":47425,"vw":10.612327},{"c":10.635,"h":10.67,"l":10.58,"n":606,"o":10.605,"t":"2026-10-15T17:00:00Z","v":38760,"vw":10.629702},{"c":10.687,"h":10.73,"l":10.6302,"n":633,"o":10.64,"t":"2026-10-15T17:15:00Z","v":40530,"vw":10.683291},{"c":10.755,"h":10.8,"l":10.68,"n":775,"o":10.68,"t":"2026-10-15T17:30:00Z","v":50552,"vw":10.748168},{"c":10.71,"h":10.765,"l":10.71,"n":616,"o":10.755,"t":"2026-10-15T17:45:00Z","v":45869,"vw":10.737772},{"c":10.621,"h":10.715,"l":10.62,"n":736,"o":10.715,"t":"2026-10-15T18:00:00Z","v":57314,"vw":10.676767},{"c":10.62,"h":10.63,"l":10.565,"n":775,"o":10.625,"t":"2026-10-15T18:15:00Z","v":50370,"vw":10.590058},{"c":10.6181,"h":10.64,"l":10.572,"n":807,"o":10.62,"t":"2026-10-15T18:30:00Z","v":63761,"vw":10.611172},{"c":10.675,"h":10.6806,"l":10.595,"n":801,"o":10.61,"t":"2026-10-15T18:45:00Z","v":49476,"vw":10.63374},{"c":10.82,"h":10.85,"l":10.675,"n":945,"o":10.68,"t":"2026-10-15T19:00:00Z","v":66878,"vw":10.74382},{"c":10.79,"h":10.88,"l":10.79,"n":1050,"o":10.82,"t":"2026-10-15T19:15:00Z","v":66674,"vw":10.842269},{"c":10.81,"h":10.915,"l":10.785,"n":1499,"o":10.79,"t":"2026-10-15T19:30:00Z","v":97352,"vw":10.857789},{"c":10.995,"h":11.025,"l":10.815,"n":3900,"o":10.82,"t":"2026-10-15T19:45:00Z","v":326500,"vw":10.941553},{"c":10.9212,"h":10.995,"l":10.9212,"n":18,"o":10.995,"t":"2026-10-15T20:00:00Z","v":156272,"vw":10.994953},{"c":11.0001,"h":11.04,"l":11.0001,"n":3,"o":11.04,"t":"2026-10-15T20:15:00Z","v":19154,"vw":11.001142},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-15T20:30:00Z","v":200,"vw":11.13},{"c":11.03,"h":11.1,"l":11.03,"n":17,"o":11.1,"t":"2026-10-15T20:45:00Z","v":1077,"vw":11.046212},{"c":11.0201,"h":11.0201,"l":11.0201,"n":1,"o":11.0201,"t":"2026-10-15T21:00:00Z","v":300,"vw":11.0201},{"c":11.04,"h":11.04,"l":11.02,"n":5,"o":11.02,"t":"2026-10-15T21:15:00Z","v":468,"vw":11.027772},{"c":11.05,"h":11.05,"l":11.05,"n":1,"o":11.05,"t":"2026-10-15T21:30:00Z","v":135,"vw":11.05},{"c":11.17,"h":11.17,"l":11.08,"n":11,"o":11.08,"t":"2026-10-15T21:45:00Z","v":1079,"vw":11.15334},{"c":11.1,"h":11.13,"l":11.1,"n":2,"o":11.13,"t":"2026-10-15T22:45:00Z","v":220,"vw":11.113636},{"c":11.01,"h":11.02,"l":11.01,"n":4,"o":11.02,"t":"2026-10-15T23:00:00Z","v":801,"vw":11.011498},{"c":11.01,"h":11.093,"l":11.01,"n":5,"o":11.093,"t":"2026-10-15T23:15:00Z","v":1851,"vw":11.034915},{"c":11,"h":11.02,"l":11,"n":6,"o":11.02,"t":"2026-10-15T23:45:00Z","v":1320,"vw":11.004615},{"c":11.3,"h":11.3,"l":11.05,"n":5,"o":11.05,"t":"2026-10-16T08:00:00Z","v":1692,"vw":11.067159},{"c":11.13,"h":11.13,"l":11.1,"n":5,"o":11.1,"t":"2026-10-16T08:15:00Z","v":595,"vw":11.107528},{"c":11.1,"h":11.13,"l":11.1,"n":29,"o":11.13,"t":"2026-10-16T08:30:00Z","v":1902,"vw":11.119763},{"c":11,"h":11.11,"l":11,"n":49,"o":11.11,"t":"2026-10-16T09:00:00Z","v":2178,"vw":11.057414},{"c":11,"h":11.05,"l":11,"n":29,"o":11.05,"t":"2026-10-16T10:00:00Z","v":1323,"vw":11.028728},{"c":11.07,"h":11.07,"l":10.9,"n":3,"o":10.9,"t":"2026-10-16T11:15:00Z","v":305,"vw":11.011379},{"c":11.15,"h":11.15,"l":11.07,"n":3,"o":11.07,"t":"2026-10-16T11:30:00Z","v":601,"vw":11.136667},{"c":10.95,"h":11.2093,"l":10.95,"n":7,"o":11.2093,"t":"2026-10-16T12:45:00Z","v":1290,"vw":10.986234},{"c":10.86,"h":10.97,"l":10.7,"n":422,"o":10.826,"t":"2026-10-16T13:30:00Z","v":78558,"vw":10.864357},{"c":10.69,"h":10.8478,"l":10.57,"n":567,"o":10.8478,"t":"2026-10-16T13:45:00Z","v":53825,"vw":10.722083},{"c":10.87,"h":10.89,"l":10.71,"n":477,"o":10.71,"t":"2026-10-16T14:00:00Z","v":27859,"vw":10.806247},{"c":10.84,"h":10.87,"l":10.74,"n":496,"o":10.86,"t":"2026-10-16T14:15:00Z","v":42622,"vw":10.790701},{"c":10.86,"h":10.8999,"l":10.82,"n":593,"o":10.84,"t":"2026-10-16T14:30:00Z","v":30494,"vw":10.858871},{"c":10.67,"h":10.868,"l":10.67,"n":321,"o":10.855,"t":"2026-10-16T14:45:00Z","v":17846,"vw":10.766042},{"c":10.55,"h":10.67,"l":10.53,"n":490,"o":10.67,"t":"2026-10-16T15:00:00Z","v":53005,"vw":10.632262},{"c":10.59,"h":10.645,"l":10.54,"n":341,"o":10.57,"t":"2026-10-16T15:15:00Z","v":34292,"vw":10.5887},{"c":10.55,"h":10.61,"l":10.55,"n":349,"o":10.585,"t":"2026-10-16T15:30:00Z","v":21165,"vw":10.5758},{"c":10.485,"h":10.59,"l":10.445,"n":473,"o":10.55,"t":"2026-10-16T15:45:00Z","v":37540,"vw":10.507304},{"c":10.53,"h":10.53,"l":10.455,"n":319,"o":10.485,"t":"2026-10-16T16:00:00Z","v":19742,"vw":10.490082},{"c":10.47,"h":10.525,"l":10.46,"n":285,"o":10.525,"t":"2026-10-16T16:15:00Z","v":15439,"vw":10.49655},{"c":10.455,"h":10.515,"l":10.45,"n":339,"o":10.4719,"t":"2026-10-16T16:30:00Z","v":20077,"vw":10.475364},{"c":10.41,"h":10.47,"l":10.39,"n":415,"o":10.47,"t":"2026-10-16T16:45:00Z","v":27583,"vw":10.416165},{"c":10.3,"h":10.405,"l":10.28,"n":553,"o":10.405,"t":"2026-10-16T17:00:00Z","v":45005,"vw":10.322976},{"c":10.2201,"h":10.295,"l":10.16,"n":743,"o":10.295,"t":"2026-10-16T17:15:00Z","v":55286,"vw":10.222012},{"c":10.2232,"h":10.2964,"l":10.2,"n":371,"o":10.2415,"t":"2026-10-16T17:30:00Z","v":21543,"vw":10.23917},{"c":10.11,"h":10.26,"l":10.11,"n":640,"o":10.23,"t":"2026-10-16T17:45:00Z","v":70422,"vw":10.169616},{"c":10.07,"h":10.1199,"l":10.0428,"n":621,"o":10.11,"t":"2026-10-16T18:00:00Z","v":56110,"vw":10.073015},{"c":10.03,"h":10.08,"l":10,"n":622,"o":10.07,"t":"2026-10-16T18:15:00Z","v":43608,"vw":10.027062},{"c":10.045,"h":10.075,"l":9.99,"n":743,"o":10.01,"t":"2026-10-16T18:30:00Z","v":43896,"vw":10.030095},{"c":9.925,"h":10.045,"l":9.895,"n":1053,"o":10.045,"t":"2026-10-16T18:45:00Z","v":137471,"vw":9.96084},{"c":9.99,"h":9.99,"l":9.83,"n":1121,"o":9.9113,"t":"2026-10-16T19:00:00Z","v":135125,"vw":9.876814},{"c":10,"h":10.0395,"l":9.89,"n":1016,"o":9.995,"t":"2026-10-16T19:15:00Z","v":71919,"vw":9.968057},{"c":9.925,"h":10.0029,"l":9.925,"n":1418,"o":10.0029,"t":"2026-10-16T19:30:00Z","v":123889,"vw":9.957932},{"c":10.04,"h":10.05,"l":9.9,"n":2753,"o":9.93,"t":"2026-10-16T19:45:00Z","v":200831,"vw":9.970902},{"c":10.06,"h":10.06,"l":10.03,"n":16,"o":10.03,"t":"2026-10-16T20:00:00Z","v":155859,"vw":10.030039},{"c":10.0501,"h":10.135,"l":10.0501,"n":4,"o":10.135,"t":"2026-10-16T20:15:00Z","v":5813,"vw":10.051563},{"c":10.1,"h":10.1,"l":10.055,"n":2,"o":10.055,"t":"2026-10-16T20:30:00Z","v":250,"vw":10.073},{"c":10.1483,"h":10.1483,"l":10.1,"n":3,"o":10.1,"t":"2026-10-16T21:15:00Z","v":900,"vw":10.110733},{"c":10.0501,"h":10.0501,"l":10.0501,"n":3,"o":10.0501,"t":"2026-10-16T21:30:00Z","v":828,"vw":10.0501},{"c":10.141,"h":10.141,"l":10.141,"n":4,"o":10.141,"t":"2026-10-16T21:45:00Z","v":354,"vw":10.141},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T22:00:00Z","v":419,"vw":10.05},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-16T22:30:00Z","v":100,"vw":10.05},{"c":10.06,"h":10.06,"l":10.06,"n":8,"o":10.06,"t":"2026-10-16T22:45:00Z","v":884,"vw":10.06},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-16T23:00:00Z","v":334,"vw":10.16},{"c":10.33,"h":10.39,"l":10.26,"n":34,"o":10.26,"t":"2026-10-19T08:00:00Z","v":1285,"vw":10.328119},{"c":10.33,"h":10.33,"l":10.33,"n":10,"o":10.33,"t":"2026-10-19T08:15:00Z","v":530,"vw":10.33},{"c":10.32,"h":10.32,"l":10.32,"n":1,"o":10.32,"t":"2026-10-19T08:30:00Z","v":265,"vw":10.32},{"c":10.38,"h":10.38,"l":10.33,"n":3,"o":10.33,"t":"2026-10-19T09:15:00Z","v":628,"vw":10.339625},{"c":10.4,"h":10.49,"l":10.4,"n":9,"o":10.49,"t":"2026-10-19T11:00:00Z","v":1570,"vw":10.411497},{"c":10.43,"h":10.4499,"l":10.41,"n":10,"o":10.4499,"t":"2026-10-19T11:15:00Z","v":6449,"vw":10.432547},{"c":10.4075,"h":10.44,"l":10.39,"n":22,"o":10.43,"t":"2026-10-19T11:30:00Z","v":4374,"vw":10.40967},{"c":10.41,"h":10.41,"l":10.41,"n":6,"o":10.41,"t":"2026-10-19T11:45:00Z","v":658,"vw":10.41},{"c":10.544,"h":10.55,"l":10.45,"n":15,"o":10.45,"t":"2026-10-19T12:00:00Z","v":2218,"vw":10.483377},{"c":10.58,"h":10.58,"l":10.43,"n":25,"o":10.55,"t":"2026-10-19T12:15:00Z","v":2545,"vw":10.481062},{"c":10.6,"h":10.6,"l":10.59,"n":7,"o":10.59,"t":"2026-10-19T13:00:00Z","v":4248,"vw":10.59478},{"c":10.45,"h":10.5999,"l":10.4,"n":8,"o":10.5999,"t":"2026-10-19T13:15:00Z","v":5300,"vw":10.585094},{"c":10.14,"h":10.55,"l":10.1,"n":1111,"o":10.47,"t":"2026-10-19T13:30:00Z","v":116954,"vw":10.266156},{"c":10.07,"h":10.29,"l":10.06,"n":843,"o":10.1619,"t":"2026-10-19T13:45:00Z","v":49777,"vw":10.16302},{"c":10.17,"h":10.17,"l":10.02,"n":1109,"o":10.07,"t":"2026-10-19T14:00:00Z","v":84117,"vw":10.065088},{"c":10.13,"h":10.2,"l":10.09,"n":816,"o":10.17,"t":"2026-10-19T14:15:00Z","v":31979,"vw":10.139164},{"c":10.12,"h":10.16,"l":10.03,"n":1278,"o":10.13,"t":"2026-10-19T14:30:00Z","v":85632,"vw":10.114271},{"c":10.08,"h":10.2,"l":10.06,"n":1135,"o":10.13,"t":"2026-10-19T14:45:00Z","v":112840,"vw":10.119586},{"c":10.09,"h":10.1,"l":10.02,"n":1086,"o":10.07,"t":"2026-10-19T15:00:00Z","v":78294,"vw":10.068075},{"c":10.165,"h":10.175,"l":10.085,"n":872,"o":10.09,"t":"2026-10-19T15:15:00Z","v":44595,"vw":10.131352},{"c":10.1695,"h":10.21,"l":10.125,"n":814,"o":10.17,"t":"2026-10-19T15:30:00Z","v":52085,"vw":10.169965},{"c":10.21,"h":10.245,"l":10.165,"n":807,"o":10.17,"t":"2026-10-19T15:45:00Z","v":40056,"vw":10.195468},{"c":10.1,"h":10.19,"l":10.095,"n":934,"o":10.19,"t":"2026-10-19T16:00:00Z","v":66622,"vw":10.120947},{"c":10.11,"h":10.14,"l":10.09,"n":684,"o":10.1,"t":"2026-10-19T16:15:00Z","v":57822,"vw":10.116877},{"c":10.095,"h":10.1,"l":10.06,"n":707,"o":10.1,"t":"2026-10-19T16:30:00Z","v":32387,"vw":10.079658},{"c":10.035,"h":10.09,"l":10.03,"n":570,"o":10.09,"t":"2026-10-19T16:45:00Z","v":28191,"vw":10.047981},{"c":10.0185,"h":10.03,"l":9.965,"n":853,"o":10.03,"t":"2026-10-19T17:00:00Z","v":55589,"vw":9.996095},{"c":9.955,"h":10.04,"l":9.955,"n":493,"o":10.015,"t":"2026-10-19T17:15:00Z","v":22022,"vw":9.998943},{"c":9.9,"h":9.97,"l":9.885,"n":845,"o":9.95,"t":"2026-10-19T17:30:00Z","v":49400,"vw":9.941049},{"c":9.9,"h":9.9,"l":9.8401,"n":835,"o":9.89,"t":"2026-10-19T17:45:00Z","v":61614,"vw":9.860795},{"c":9.9,"h":9.935,"l":9.885,"n":756,"o":9.91,"t":"2026-10-19T18:00:00Z","v":50014,"vw":9.903976},{"c":9.86,"h":9.915,"l":9.855,"n":875,"o":9.905,"t":"2026-10-19T18:15:00Z","v":89136,"vw":9.885581},{"c":9.865,"h":9.88,"l":9.845,"n":801,"o":9.865,"t":"2026-10-19T18:30:00Z","v":63134,"vw":9.862551},{"c":9.925,"h":9.93,"l":9.865,"n":1042,"o":9.865,"t":"2026-10-19T18:45:00Z","v":67334,"vw":9.893702},{"c":9.9199,"h":9.96,"l":9.91,"n":975,"o":9.925,"t":"2026-10-19T19:00:00Z","v":52456,"vw":9.928402},{"c":9.95,"h":10.02,"l":9.915,"n":1411,"o":9.915,"t":"2026-10-19T19:15:00Z","v":93136,"vw":9.964222},{"c":10.11,"h":10.135,"l":9.95,"n":1484,"o":9.95,"t":"2026-10-19T19:30:00Z","v":97168,"vw":10.03351},{"c":9.915,"h":10.125,"l":9.91,"n":3302,"o":10.11,"t":"2026-10-19T19:45:00Z","v":221240,"vw":9.996891},{"c":9.915,"h":9.97,"l":9.915,"n":19,"o":9.915,"t":"2026-10-19T20:00:00Z","v":113960,"vw":9.915889},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-19T20:45:00Z","v":230,"vw":9.87},{"c":9.9298,"h":9.9298,"l":9.9298,"n":2,"o":9.9298,"t":"2026-10-19T21:00:00Z","v":270,"vw":9.9298},{"c":9.94,"h":9.94,"l":9.94,"n":4,"o":9.94,"t":"2026-10-19T21:30:00Z","v":230,"vw":9.94},{"c":9.931,"h":9.931,"l":9.931,"n":1,"o":9.931,"t":"2026-10-19T22:30:00Z","v":1000,"vw":9.931},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-19T22:45:00Z","v":170,"vw":9.93},{"c":9.88,"h":9.92,"l":9.83,"n":19,"o":9.83,"t":"2026-10-20T08:00:00Z","v":994,"vw":9.881387},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T09:45:00Z","v":200,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-20T10:15:00Z","v":100,"vw":9.85},{"c":9.73,"h":9.92,"l":9.73,"n":25,"o":9.92,"t":"2026-10-20T11:00:00Z","v":2520,"vw":9.827317},{"c":9.6916,"h":9.79,"l":9.68,"n":8,"o":9.78,"t":"2026-10-20T11:15:00Z","v":1862,"vw":9.719994},{"c":9.75,"h":9.79,"l":9.69,"n":11,"o":9.69,"t":"2026-10-20T11:30:00Z","v":842,"vw":9.74625},{"c":9.69,"h":9.69,"l":9.69,"n":6,"o":9.69,"t":"2026-10-20T11:45:00Z","v":323,"vw":9.69},{"c":9.69,"h":9.7,"l":9.69,"n":4,"o":9.7,"t":"2026-10-20T12:00:00Z","v":410,"vw":9.6975},{"c":9.68,"h":9.69,"l":9.68,"n":14,"o":9.68,"t":"2026-10-20T12:15:00Z","v":1303,"vw":9.682062},{"c":9.75,"h":9.75,"l":9.68,"n":17,"o":9.68,"t":"2026-10-20T12:30:00Z","v":2440,"vw":9.738234},{"c":9.78,"h":9.78,"l":9.71,"n":14,"o":9.71,"t":"2026-10-20T12:45:00Z","v":2502,"vw":9.767174},{"c":9.63,"h":9.63,"l":9.63,"n":1,"o":9.63,"t":"2026-10-20T13:00:00Z","v":100,"vw":9.63},{"c":9.63,"h":9.67,"l":9.63,"n":31,"o":9.67,"t":"2026-10-20T13:15:00Z","v":1381,"vw":9.661965},{"c":9.6,"h":9.71,"l":9.44,"n":1010,"o":9.62,"t":"2026-10-20T13:30:00Z","v":137352,"vw":9.58386},{"c":9.82,"h":9.82,"l":9.57,"n":586,"o":9.59,"t":"2026-10-20T13:45:00Z","v":68871,"vw":9.737155},{"c":9.905,"h":9.955,"l":9.78,"n":774,"o":9.81,"t":"2026-10-20T14:00:00Z","v":61775,"vw":9.867676},{"c":10.285,"h":10.32,"l":9.89,"n":909,"o":9.92,"t":"2026-10-20T14:15:00Z","v":74515,"vw":10.079351},{"c":10.33,"h":10.35,"l":10.16,"n":649,"o":10.29,"t":"2026-10-20T14:30:00Z","v":38552,"vw":10.278602},{"c":10.47,"h":10.4747,"l":10.32,"n":726,"o":10.34,"t":"2026-10-20T14:45:00Z","v":70045,"vw":10.394582},{"c":10.19,"h":10.5,"l":10.15,"n":984,"o":10.46,"t":"2026-10-20T15:00:00Z","v":59925,"vw":10.38541},{"c":10.23,"h":10.32,"l":10.2,"n":595,"o":10.2367,"t":"2026-10-20T15:15:00Z","v":36487,"vw":10.26867},{"c":10.31,"h":10.33,"l":10.25,"n":565,"o":10.265,"t":"2026-10-20T15:30:00Z","v":28916,"vw":10.285113},{"c":10.33,"h":10.4,"l":10.3,"n":573,"o":10.31,"t":"2026-10-20T15:45:00Z","v":33512,"vw":10.341473},{"c":10.36,"h":10.385,"l":10.33,"n":489,"o":10.34,"t":"2026-10-20T16:00:00Z","v":20118,"vw":10.350832},{"c":10.345,"h":10.36,"l":10.3,"n":482,"o":10.33,"t":"2026-10-20T16:15:00Z","v":22825,"vw":10.325701},{"c":10.295,"h":10.35,"l":10.295,"n":487,"o":10.34,"t":"2026-10-20T16:30:00Z","v":19592,"vw":10.32287},{"c":10.26,"h":10.315,"l":10.25,"n":487,"o":10.295,"t":"2026-10-20T16:45:00Z","v":20599,"vw":10.285089},{"c":10.27,"h":10.2893,"l":10.25,"n":407,"o":10.27,"t":"2026-10-20T17:00:00Z","v":18985,"vw":10.272153},{"c":10.3,"h":10.315,"l":10.25,"n":438,"o":10.27,"t":"2026-10-20T17:15:00Z","v":22093,"vw":10.286994},{"c":10.28,"h":10.305,"l":10.26,"n":429,"o":10.3,"t":"2026-10-20T17:30:00Z","v":19044,"vw":10.280709},{"c":10.31,"h":10.31,"l":10.28,"n":402,"o":10.28,"t":"2026-10-20T17:45:00Z","v":16522,"vw":10.298088},{"c":10.365,"h":10.37,"l":10.3,"n":415,"o":10.32,"t":"2026-10-20T18:00:00Z","v":18685,"vw":10.337748},{"c":10.37,"h":10.4,"l":10.34,"n":575,"o":10.365,"t":"2026-10-20T18:15:00Z","v":34498,"vw":10.368586},{"c":10.34,"h":10.39,"l":10.335,"n":488,"o":10.38,"t":"2026-10-20T18:30:00Z","v":21791,"vw":10.357748},{"c":10.44,"h":10.445,"l":10.345,"n":443,"o":10.3586,"t":"2026-10-20T18:45:00Z","v":23025,"vw":10.413783},{"c":10.36,"h":10.45,"l":10.345,"n":658,"o":10.44,"t":"2026-10-20T19:00:00Z","v":57551,"vw":10.392816},{"c":10.36,"h":10.405,"l":10.345,"n":859,"o":10.36,"t":"2026-10-20T19:15:00Z","v":62376,"vw":10.37415},{"c":10.3,"h":10.43,"l":10.29,"n":942,"o":10.36,"t":"2026-10-20T19:30:00Z","v":58911,"vw":10.37781},{"c":10.27,"h":10.33,"l":10.23,"n":2058,"o":10.31,"t":"2026-10-20T19:45:00Z","v":187167,"vw":10.279808},{"c":10.27,"h":10.27,"l":10.27,"n":22,"o":10.27,"t":"2026-10-20T20:00:00Z","v":129745,"vw":10.27},{"c":10.2223,"h":10.2223,"l":10.2223,"n":2,"o":10.2223,"t":"2026-10-20T20:15:00Z","v":403,"vw":10.2223},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-20T21:15:00Z","v":103,"vw":10.22},{"c":10.43,"h":10.43,"l":10.2618,"n":3,"o":10.2618,"t":"2026-10-20T21:45:00Z","v":398,"vw":10.380529},{"c":10.44,"h":10.55,"l":10.42,"n":70,"o":10.45,"t":"2026-10-20T22:00:00Z","v":12694,"vw":10.486926},{"c":10.56,"h":10.56,"l":10.55,"n":15,"o":10.55,"t":"2026-10-20T22:45:00Z","v":3758,"vw":10.556957},{"c":10.57,"h":10.57,"l":10.55,"n":14,"o":10.55,"t":"2026-10-20T23:15:00Z","v":5555,"vw":10.552186},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-20T23:45:00Z","v":1500,"vw":10.46},{"c":10.57,"h":10.57,"l":10.5,"n":9,"o":10.54,"t":"2026-10-21T08:00:00Z","v":1146,"vw":10.528456},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2026-10-21T08:15:00Z","v":500,"vw":10.4},{"c":10.34,"h":10.36,"l":10.34,"n":5,"o":10.34,"t":"2026-10-21T08:30:00Z","v":3954,"vw":10.344016},{"c":10.39,"h":10.39,"l":10.31,"n":10,"o":10.33,"t":"2026-10-21T08:45:00Z","v":10857,"vw":10.358241},{"c":10.4,"h":10.4,"l":10.38,"n":3,"o":10.38,"t":"2026-10-21T09:00:00Z","v":2001,"vw":10.384618},{"c":10.578,"h":10.578,"l":10.578,"n":1,"o":10.578,"t":"2026-10-21T11:30:00Z","v":150,"vw":10.578},{"c":10.55,"h":10.55,"l":10.55,"n":1,"o":10.55,"t":"2026-10-21T11:45:00Z","v":300,"vw":10.55},{"c":10.55,"h":10.55,"l":10.55,"n":4,"o":10.55,"t":"2026-10-21T12:30:00Z","v":249,"vw":10.55},{"c":10.5,"h":10.5,"l":10.44,"n":3,"o":10.4996,"t":"2026-10-21T13:15:00Z","v":2585,"vw":10.496618},{"c":10.59,"h":10.78,"l":10.5,"n":440,"o":10.57,"t":"2026-10-21T13:30:00Z","v":53294,"vw":10.628287},{"c":10.64,"h":10.6772,"l":10.55,"n":486,"o":10.6,"t":"2026-10-21T13:45:00Z","v":29795,"vw":10.599554},{"c":10.52,"h":10.66,"l":10.495,"n":757,"o":10.62,"t":"2026-10-21T14:00:00Z","v":52947,"vw":10.537938},{"c":10.61,"h":10.6793,"l":10.502,"n":667,"o":10.5399,"t":"2026-10-21T14:15:00Z","v":49012,"vw":10.605904},{"c":10.58,"h":10.715,"l":10.52,"n":690,"o":10.6001,"t":"2026-10-21T14:30:00Z","v":76363,"vw":10.629503},{"c":10.512,"h":10.61,"l":10.51,"n":639,"o":10.5695,"t":"2026-10-21T14:45:00Z","v":56679,"vw":10.5527},{"c":10.5511,"h":10.595,"l":10.5,"n":624,"o":10.5177,"t":"2026-10-21T15:00:00Z","v":50071,"vw":10.545681},{"c":10.525,"h":10.565,"l":10.5,"n":485,"o":10.565,"t":"2026-10-21T15:15:00Z","v":24279,"vw":10.522039},{"c":10.61,"h":10.63,"l":10.52,"n":250,"o":10.53,"t":"2026-10-21T15:30:00Z","v":14376,"vw":10.602958},{"c":10.63,"h":10.65,"l":10.61,"n":376,"o":10.61,"t":"2026-10-21T15:45:00Z","v":18047,"vw":10.62872},{"c":10.58,"h":10.65,"l":10.57,"n":562,"o":10.63,"t":"2026-10-21T16:00:00Z","v":20832,"vw":10.612894},{"c":10.57,"h":10.595,"l":10.5538,"n":284,"o":10.58,"t":"2026-10-21T16:15:00Z","v":10749,"vw":10.582826},{"c":10.7,"h":10.755,"l":10.56,"n":461,"o":10.58,"t":"2026-10-21T16:30:00Z","v":22490,"vw":10.666718},{"c":10.68,"h":10.715,"l":10.66,"n":296,"o":10.71,"t":"2026-10-21T16:45:00Z","v":12047,"vw":10.693127},{"c":10.6501,"h":10.74,"l":10.6501,"n":745,"o":10.67,"t":"2026-10-21T17:00:00Z","v":69882,"vw":10.715264},{"c":10.675,"h":10.715,"l":10.645,"n":434,"o":10.665,"t":"2026-10-21T17:15:00Z","v":19045,"vw":10.681233},{"c":10.59,"h":10.72,"l":10.56,"n":699,"o":10.68,"t":"2026-10-21T17:30:00Z","v":48443,"vw":10.671869},{"c":10.6411,"h":10.6411,"l":10.6,"n":405,"o":10.6,"t":"2026-10-21T17:45:00Z","v":16850,"vw":10.621101},{"c":10.68,"h":10.68,"l":10.62,"n":508,"o":10.638,"t":"2026-10-21T18:00:00Z","v":29404,"vw":10.645015},{"c":10.64,"h":10.7,"l":10.64,"n":449,"o":10.675,"t":"2026-10-21T18:15:00Z","v":19975,"vw":10.665396},{"c":10.671,"h":10.68,"l":10.645,"n":395,"o":10.6462,"t":"2026-10-21T18:30:00Z","v":17324,"vw":10.654357},{"c":10.57,"h":10.68,"l":10.56,"n":706,"o":10.68,"t":"2026-10-21T18:45:00Z","v":52538,"vw":10.608769},{"c":10.49,"h":10.57,"l":10.435,"n":946,"o":10.57,"t":"2026-10-21T19:00:00Z","v":55202,"vw":10.487363},{"c":10.54,"h":10.56,"l":10.495,"n":642,"o":10.495,"t":"2026-10-21T19:15:00Z","v":32018,"vw":10.533139},{"c":10.575,"h":10.6,"l":10.5343,"n":546,"o":10.55,"t":"2026-10-21T19:30:00Z","v":32714,"vw":10.5773},{"c":10.625,"h":10.635,"l":10.52,"n":2854,"o":10.575,"t":"2026-10-21T19:45:00Z","v":260562,"vw":10.592176},{"c":10.6,"h":10.62,"l":10.6,"n":22,"o":10.6,"t":"2026-10-21T20:00:00Z","v":215077,"vw":10.600011},{"c":10.55,"h":10.58,"l":10.55,"n":4,"o":10.58,"t":"2026-10-21T20:30:00Z","v":900,"vw":10.56},{"c":10.5,"h":10.5,"l":10.46,"n":5,"o":10.46,"t":"2026-10-21T23:30:00Z","v":536,"vw":10.492439},{"c":10.1,"h":10.2,"l":10.1,"n":10,"o":10.1002,"t":"2026-10-22T08:00:00Z","v":2276,"vw":10.153003},{"c":10.23,"h":10.23,"l":10.1603,"n":22,"o":10.2,"t":"2026-10-22T08:30:00Z","v":2028,"vw":10.198523},{"c":10.21,"h":10.21,"l":10.2,"n":5,"o":10.2,"t":"2026-10-22T09:00:00Z","v":3132,"vw":10.20156},{"c":10.27,"h":10.31,"l":10.27,"n":5,"o":10.31,"t":"2026-10-22T11:30:00Z","v":721,"vw":10.281632},{"c":10.1,"h":10.1,"l":10.1,"n":1,"o":10.1,"t":"2026-10-22T11:45:00Z","v":200,"vw":10.1},{"c":10.11,"h":10.11,"l":10.11,"n":1,"o":10.11,"t":"2026-10-22T12:30:00Z","v":100,"vw":10.11},{"c":10.1,"h":10.1,"l":10.1,"n":10,"o":10.1,"t":"2026-10-22T13:00:00Z","v":875,"vw":10.1},{"c":10.21,"h":10.21,"l":10.1205,"n":3,"o":10.1205,"t":"2026-10-22T13:15:00Z","v":1108,"vw":10.128585},{"c":10.1,"h":10.35,"l":10,"n":660,"o":10.03,"t":"2026-10-22T13:30:00Z","v":67474,"vw":10.107562},{"c":10.1607,"h":10.26,"l":10.07,"n":794,"o":10.1,"t":"2026-10-22T13:45:00Z","v":64197,"vw":10.1653},{"c":10.09,"h":10.22,"l":10.09,"n":548,"o":10.14,"t":"2026-10-22T14:00:00Z","v":40686,"vw":10.15129},{"c":10.05,"h":10.14,"l":10.01,"n":682,"o":10.08,"t":"2026-10-22T14:15:00Z","v":57966,"vw":10.055141},{"c":9.98,"h":10.09,"l":9.94,"n":649,"o":10.055,"t":"2026-10-22T14:30:00Z","v":62478,"vw":10.020442},{"c":9.97,"h":9.99,"l":9.915,"n":538,"o":9.98,"t":"2026-10-22T14:45:00Z","v":46880,"vw":9.957339},{"c":9.87,"h":9.98,"l":9.85,"n":553,"o":9.98,"t":"2026-10-22T15:00:00Z","v":36487,"vw":9.902246},{"c":9.925,"h":10.03,"l":9.87,"n":556,"o":9.87,"t":"2026-10-22T15:15:00Z","v":31714,"vw":9.954417},{"c":9.92,"h":9.96,"l":9.88,"n":570,"o":9.925,"t":"2026-10-22T15:30:00Z","v":30045,"vw":9.913048},{"c":10.01,"h":10.06,"l":9.91,"n":444,"o":9.92,"t":"2026-10-22T15:45:00Z","v":24363,"vw":9.993239},{"c":10,"h":10.045,"l":9.98,"n":380,"o":10.04,"t":"2026-10-22T16:00:00Z","v":21649,"vw":10.001233},{"c":9.975,"h":10.01,"l":9.96,"n":401,"o":10,"t":"2026-10-22T16:15:00Z","v":21109,"vw":9.99868},{"c":9.87,"h":9.9794,"l":9.87,"n":409,"o":9.96,"t":"2026-10-22T16:30:00Z","v":31028,"vw":9.94816},{"c":9.865,"h":9.865,"l":9.79,"n":470,"o":9.86,"t":"2026-10-22T16:45:00Z","v":31280,"vw":9.816892},{"c":9.83,"h":9.86,"l":9.792,"n":401,"o":9.855,"t":"2026-10-22T17:00:00Z","v":23715,"vw":9.818613},{"c":9.82,"h":9.86,"l":9.7962,"n":326,"o":9.83,"t":"2026-10-22T17:15:00Z","v":20265,"vw":9.82823},{"c":9.825,"h":9.855,"l":9.8,"n":366,"o":9.82,"t":"2026-10-22T17:30:00Z","v":38957,"vw":9.83231},{"c":9.725,"h":9.825,"l":9.725,"n":399,"o":9.82,"t":"2026-10-22T17:45:00Z","v":27977,"vw":9.77249},{"c":9.74,"h":9.76,"l":9.65,"n":460,"o":9.725,"t":"2026-10-22T18:00:00Z","v":34641,"vw":9.689163},{"c":9.755,"h":9.81,"l":9.72,"n":442,"o":9.74,"t":"2026-10-22T18:15:00Z","v":34986,"vw":9.747443},{"c":9.79,"h":9.79,"l":9.73,"n":417,"o":9.74,"t":"2026-10-22T18:30:00Z","v":24409,"vw":9.756759},{"c":9.82,"h":9.845,"l":9.78,"n":368,"o":9.8,"t":"2026-10-22T18:45:00Z","v":33748,"vw":9.804137},{"c":9.815,"h":9.855,"l":9.78,"n":573,"o":9.82,"t":"2026-10-22T19:00:00Z","v":58140,"vw":9.8143},{"c":9.89,"h":9.895,"l":9.8,"n":613,"o":9.81,"t":"2026-10-22T19:15:00Z","v":34245,"vw":9.853546},{"c":9.815,"h":9.9,"l":9.795,"n":915,"o":9.89,"t":"2026-10-22T19:30:00Z","v":77964,"vw":9.83829},{"c":9.89,"h":9.93,"l":9.77,"n":2169,"o":9.815,"t":"2026-10-22T19:45:00Z","v":169349,"vw":9.873514},{"c":9.9,"h":9.9021,"l":9.88,"n":28,"o":9.88,"t":"2026-10-22T20:00:00Z","v":157087,"vw":9.880297},{"c":9.91,"h":9.91,"l":9.91,"n":1,"o":9.91,"t":"2026-10-22T22:00:00Z","v":100,"vw":9.91},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T22:30:00Z","v":300,"vw":9.85},{"c":9.85,"h":9.85,"l":9.85,"n":1,"o":9.85,"t":"2026-10-22T23:30:00Z","v":200,"vw":9.85}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2334821439285849,"strike":32.566964767863205,"iv":2.4019953111128918,"gamma":0.02998474429737214,"theta":-0.019773142706254635,"vega":0.004841928804046912,"rho":0.000585780896980973,"breakevenPct":232.99946103341918},{"delta":0.15,"premium":0.23923272768460785,"strike":15.538363615769608,"iv":1.305221707630501,"gamma":0.06494376043620376,"theta":-0.014663219538922726,"vega":0.006433428996640405,"rho":0.0009613331087005201,"breakevenPct":60.17864308075346},{"delta":0.2,"premium":0.3248384730990398,"strike":14.16846141001067,"iv":1.2198097477973011,"gamma":0.08193211074401115,"theta":-0.016112898251802184,"vega":0.007593619113885553,"rho":0.0012777988121748115,"breakevenPct":47.140100336139184},{"delta":0.25,"premium":0.41529722424419657,"strike":13.163364175064483,"iv":1.169623152738686,"gamma":0.09715373077773938,"theta":-0.017671393280837014,"vega":0.008681800370581003,"rho":0.001590739199176231,"breakevenPct":37.85443044983431},{"delta":0.3,"premium":0.521386902521641,"strike":12.340045163718479,"iv":1.1363592397440723,"gamma":0.10838366578848325,"theta":-0.01891114038389161,"vega":0.009502371095220173,"rho":0.0018931647861489354,"breakevenPct":30.572914378072287},{"delta":0.35,"premium":0.6578189687617615,"strike":11.869589762890477,"iv":1.1359452389913436,"gamma":0.11186503575461047,"theta":-0.01953214151298457,"vega":0.009803462551750094,"rho":0.002175179290712957,"breakevenPct":27.1818145345405},{"delta":0.4,"premium":0.7942510350018821,"strike":11.399134362062476,"iv":1.1355312382386151,"gamma":0.11534640572073768,"theta":-0.020153142642077532,"vega":0.010104554008280016,"rho":0.0024571937952769787,"breakevenPct":23.79071469100871},{"delta":0.45,"premium":0.9306831012420025,"strike":10.928678961234475,"iv":1.1351172374858864,"gamma":0.1188277756868649,"theta":-0.020774143771170494,"vega":0.010405645464809935,"rho":0.002739208299841,"breakevenPct":20.39961484747692},{"delta":0.5,"premium":1.0671151674821229,"strike":10.458223560406473,"iv":1.1347032367331578,"gamma":0.1223091456529921,"theta":-0.021395144900263455,"vega":0.010706736921339857,"rho":0.0030212228044050214,"breakevenPct":17.008515003945135},{"delta":0.55,"premium":1.2084836852207301,"strike":9.987523992322457,"iv":1.1359388483685222,"gamma":0.12540706333973128,"theta":-0.021988023032629558,"vega":0.01098303262955854,"rho":0.003299420566031523,"breakevenPct":13.665052563890209},{"delta":0.6,"premium":1.5347792706333974,"strike":9.50767754318618,"iv":1.1989714779270635,"gamma":0.11414026871401152,"theta":-0.02152737044145873,"vega":0.010330441458733205,"rho":0.0034346372653063124,"breakevenPct":12.106160546391651},{"delta":0.65,"premium":1.8610748560460655,"strike":9.027831094049905,"iv":1.2620041074856045,"gamma":0.10287347408829174,"theta":-0.021066717850287908,"vega":0.00967785028790787,"rho":0.003569853964581102,"breakevenPct":10.547268528893088},{"delta":0.7,"premium":2.1873704414587327,"strike":8.547984644913628,"iv":1.3250367370441458,"gamma":0.091606679462572,"theta":-0.020606065259117082,"vega":0.009025259117082534,"rho":0.0037050706638558917,"breakevenPct":8.98837651139453},{"delta":0.75,"premium":2.513666026871401,"strike":8.068138195777351,"iv":1.388069366602687,"gamma":0.08033988483685223,"theta":-0.020145412667946255,"vega":0.008372667946257198,"rho":0.0038402873631306813,"breakevenPct":7.429484493895969},{"delta":0.8,"premium":2.8399616122840694,"strike":7.588291746641074,"iv":1.4511019961612284,"gamma":0.06907309021113243,"theta":-0.019684760076775432,"vega":0.007720076775431861,"rho":0.003975504062405471,"breakevenPct":5.870592476397407},{"delta":0.85,"premium":4.237999324637412,"strike":6.120619252951121,"iv":2.3054547868042565,"gamma":0.05052985946485418,"theta":-0.019711436946721828,"vega":0.006199491680300727,"rho":0.00326239754351541,"breakevenPct":5.163640381609485},{"delta":0.9,"premium":5.877704379340127,"strike":4.430201670783374,"iv":3.3382425157310434,"gamma":0.030345863710998955,"theta":-0.019848001832410343,"vega":0.0044831824649829875,"rho":0.0023580024558234685,"breakevenPct":4.648792387040627}],"put":[{"delta":0.1,"premium":0.17010606619192692,"strike":6.585101103198783,"iv":1.2175896353095201,"gamma":0.05549571596028445,"theta":-0.008906913035643905,"vega":0.00468832303648283,"rho":-0.0009221726095353776,"breakevenPct":34.87314683241771},{"delta":0.15,"premium":0.2614029760097175,"strike":7.604008502884907,"iv":1.0231932887944124,"gamma":0.07977849984816276,"theta":-0.010874582447616155,"vega":0.006303856665654419,"rho":-0.0013870395738095403,"breakevenPct":25.455781453043755},{"delta":0.2,"premium":0.394260552687519,"strike":7.983601579107197,"iv":1.0093001822046765,"gamma":0.09137886425751594,"theta":-0.011876708168843,"vega":0.007047859095050107,"rho":-0.001885243280282777,"breakevenPct":22.950852523658085},{"delta":0.25,"premium":0.5271181293653204,"strike":8.363194655329487,"iv":0.9954070756149407,"gamma":0.10297922866686912,"theta":-0.012878833890069845,"vega":0.007791861524445794,"rho":-0.0023834469867560133,"breakevenPct":20.44592359427242},{"delta":0.3,"premium":0.6599757060431217,"strike":8.742787731551775,"iv":0.9815139690252049,"gamma":0.11457959307622229,"theta":-0.013880959611296689,"vega":0.008535863953841481,"rho":-0.0028816506932292495,"breakevenPct":17.94099466488675},{"delta":0.35,"premium":0.7928332827209231,"strike":9.122380807774066,"iv":0.9676208624354692,"gamma":0.12617995748557545,"theta":-0.014883085332523534,"vega":0.009279866383237169,"rho":-0.0033798543997024862,"breakevenPct":15.436065735501082},{"delta":0.4,"premium":0.9256908593987246,"strike":9.501973883996357,"iv":0.9537277558457333,"gamma":0.13778032189492864,"theta":-0.01588521105375038,"vega":0.010023868812632859,"rho":-0.003878058106175723,"breakevenPct":12.93113680611541},{"delta":0.45,"premium":1.0585484360765258,"strike":9.881566960218645,"iv":0.9398346492559976,"gamma":0.1493806863042818,"theta":-0.016887336774977224,"vega":0.010767871242028545,"rho":-0.004376261812648959,"breakevenPct":10.426207876729745},{"delta":0.5,"premium":1.3159484221241942,"strike":10.291822192059723,"iv":0.9413714625042416,"gamma":0.1483892093654564,"theta":-0.016768103155751612,"vega":0.010719850695622667,"rho":-0.004970181897853638,"breakevenPct":8.874377970197681},{"delta":0.55,"premium":1.6298269426535463,"strike":10.715982354937225,"iv":0.9499055649813369,"gamma":0.14168747879199184,"theta":-0.016140346114692908,"vega":0.010312656939260263,"rho":-0.005607508247831879,"breakevenPct":7.754767387982952},{"delta":0.6,"premium":1.9437054631828978,"strike":11.140142517814727,"iv":0.9584396674584323,"gamma":0.13498574821852732,"theta":-0.015512589073634205,"vega":0.009905463182897862,"rho":-0.006244834597810119,"breakevenPct":6.635156805768226},{"delta":0.65,"premium":2.25758398371225,"strike":11.56430268069223,"iv":0.9669737699355276,"gamma":0.12828401764506278,"theta":-0.0148848320325755,"vega":0.00949826942653546,"rho":-0.00688216094778836,"breakevenPct":5.515546223553495},{"delta":0.7,"premium":2.5714625042416017,"strike":11.988462843569732,"iv":0.975507872412623,"gamma":0.12158228707159824,"theta":-0.014257074991516797,"vega":0.009091075670173058,"rho":-0.007519487297766599,"breakevenPct":4.395935641338769},{"delta":0.75,"premium":2.8853410247709537,"strike":12.412623006447234,"iv":0.9840419748897183,"gamma":0.1148805564981337,"theta":-0.013629317950458093,"vega":0.008683881913810655,"rho":-0.00815681364774484,"breakevenPct":3.27632505912404},{"delta":0.8,"premium":9.58318676505556,"strike":19.067511648569862,"iv":1.8797417149647566,"gamma":0.06543172225713781,"theta":-0.022303027663454007,"vega":0.007706881310170565,"rho":-0.013832410750427914,"breakevenPct":3.712437730819274},{"delta":0.85,"premium":20.334499554225236,"strike":29.88293873739044,"iv":2.5780801474330075,"gamma":0.03340044442975981,"theta":-0.02410555705084323,"vega":0.006339795602681208,"rho":-0.022718624773049714,"breakevenPct":3.061531135378622},{"delta":0.9,"premium":32.78624149857373,"strike":42.50294746477068,"iv":2.9731492465664724,"gamma":0.021591329860020544,"theta":-0.019322214316349152,"vega":0.004800869665272568,"rho":-0.03295505255343738,"breakevenPct":1.3532389218584506}]},"raw":{"call":[{"delta":0.1,"premium":0.2334821439285849,"strike":32.566964767863205,"iv":2.4019953111128918,"gamma":0.02998474429737214,"theta":-0.019773142706254635,"vega":0.004841928804046912,"rho":0.000585780896980973,"breakevenPct":232.99946103341918},{"delta":0.15,"premium":0.23923272768460785,"strike":15.538363615769608,"iv":1.305221707630501,"gamma":0.06494376043620376,"theta":-0.014663219538922726,"vega":0.006433428996640405,"rho":0.0009613331087005201,"breakevenPct":60.17864308075346},{"delta":0.2,"premium":0.3248384730990398,"strike":14.16846141001067,"iv":1.2198097477973011,"gamma":0.08193211074401115,"theta":-0.016112898251802184,"vega":0.007593619113885553,"rho":0.0012777988121748115,"breakevenPct":47.140100336139184},{"delta":0.25,"premium":0.41529722424419657,"strike":13.163364175064483,"iv":1.169623152738686,"gamma":0.09715373077773938,"theta":-0.017671393280837014,"vega":0.008681800370581003,"rho":0.001590739199176231,"breakevenPct":37.85443044983431},{"delta":0.3,"premium":0.521386902521641,"strike":12.340045163718479,"iv":1.1363592397440723,"gamma":0.10838366578848325,"theta":-0.01891114038389161,"vega":0.009502371095220173,"rho":0.0018931647861489354,"breakevenPct":30.572914378072287},{"delta":0.35,"premium":0.6578189687617615,"strike":11.869589762890477,"iv":1.1359452389913436,"gamma":0.11186503575461047,"theta":-0.01953214151298457,"vega":0.009803462551750094,"rho":0.002175179290712957,"breakevenPct":27.1818145345405},{"delta":0.4,"premium":0.7942510350018821,"strike":11.399134362062476,"iv":1.1355312382386151,"gamma":0.11534640572073768,"theta":-0.020153142642077532,"vega":0.010104554008280016,"rho":0.0024571937952769787,"breakevenPct":23.79071469100871},{"delta":0.45,"premium":0.9306831012420025,"strike":10.928678961234475,"iv":1.1351172374858864,"gamma":0.1188277756868649,"theta":-0.020774143771170494,"vega":0.010405645464809935,"rho":0.002739208299841,"breakevenPct":20.39961484747692},{"delta":0.5,"premium":1.0671151674821229,"strike":10.458223560406473,"iv":1.1347032367331578,"gamma":0.1223091456529921,"theta":-0.021395144900263455,"vega":0.010706736921339857,"rho":0.0030212228044050214,"breakevenPct":17.008515003945135},{"delta":0.55,"premium":1.2084836852207301,"strike":9.987523992322457,"iv":1.1359388483685222,"gamma":0.12540706333973128,"theta":-0.021988023032629558,"vega":0.01098303262955854,"rho":0.003299420566031523,"breakevenPct":13.665052563890209},{"delta":0.6,"premium":1.5347792706333974,"strike":9.50767754318618,"iv":1.1989714779270635,"gamma":0.11414026871401152,"theta":-0.02152737044145873,"vega":0.010330441458733205,"rho":0.0034346372653063124,"breakevenPct":12.106160546391651},{"delta":0.65,"premium":1.8610748560460655,"strike":9.027831094049905,"iv":1.2620041074856045,"gamma":0.10287347408829174,"theta":-0.021066717850287908,"vega":0.00967785028790787,"rho":0.003569853964581102,"breakevenPct":10.547268528893088},{"delta":0.7,"premium":2.1873704414587327,"strike":8.547984644913628,"iv":1.3250367370441458,"gamma":0.091606679462572,"theta":-0.020606065259117082,"vega":0.009025259117082534,"rho":0.0037050706638558917,"breakevenPct":8.98837651139453},{"delta":0.75,"premium":2.513666026871401,"strike":8.068138195777351,"iv":1.388069366602687,"gamma":0.08033988483685223,"theta":-0.020145412667946255,"vega":0.008372667946257198,"rho":0.0038402873631306813,"breakevenPct":7.429484493895969},{"delta":0.8,"premium":2.8399616122840694,"strike":7.588291746641074,"iv":1.4511019961612284,"gamma":0.06907309021113243,"theta":-0.019684760076775432,"vega":0.007720076775431861,"rho":0.003975504062405471,"breakevenPct":5.870592476397407},{"delta":0.85,"premium":4.237999324637412,"strike":6.120619252951121,"iv":2.3054547868042565,"gamma":0.05052985946485418,"theta":-0.019711436946721828,"vega":0.006199491680300727,"rho":0.00326239754351541,"breakevenPct":5.163640381609485},{"delta":0.9,"premium":5.877704379340127,"strike":4.430201670783374,"iv":3.3382425157310434,"gamma":0.030345863710998955,"theta":-0.019848001832410343,"vega":0.0044831824649829875,"rho":0.0023580024558234685,"breakevenPct":4.648792387040627}],"put":[{"delta":0.1,"premium":0.17010606619192692,"strike":6.585101103198783,"iv":1.2175896353095201,"gamma":0.05549571596028445,"theta":-0.008906913035643905,"vega":0.00468832303648283,"rho":-0.0009221726095353776,"breakevenPct":34.87314683241771},{"delta":0.15,"premium":0.2614029760097175,"strike":7.604008502884907,"iv":1.0231932887944124,"gamma":0.07977849984816276,"theta":-0.010874582447616155,"vega":0.006303856665654419,"rho":-0.0013870395738095403,"breakevenPct":25.455781453043755},{"delta":0.2,"premium":0.394260552687519,"strike":7.983601579107197,"iv":1.0093001822046765,"gamma":0.09137886425751594,"theta":-0.011876708168843,"vega":0.007047859095050107,"rho":-0.001885243280282777,"breakevenPct":22.950852523658085},{"delta":0.25,"premium":0.5271181293653204,"strike":8.363194655329487,"iv":0.9954070756149407,"gamma":0.10297922866686912,"theta":-0.012878833890069845,"vega":0.007791861524445794,"rho":-0.0023834469867560133,"breakevenPct":20.44592359427242},{"delta":0.3,"premium":0.6599757060431217,"strike":8.742787731551775,"iv":0.9815139690252049,"gamma":0.11457959307622229,"theta":-0.013880959611296689,"vega":0.008535863953841481,"rho":-0.0028816506932292495,"breakevenPct":17.94099466488675},{"delta":0.35,"premium":0.7928332827209231,"strike":9.122380807774066,"iv":0.9676208624354692,"gamma":0.12617995748557545,"theta":-0.014883085332523534,"vega":0.009279866383237169,"rho":-0.0033798543997024862,"breakevenPct":15.436065735501082},{"delta":0.4,"premium":0.9256908593987246,"strike":9.501973883996357,"iv":0.9537277558457333,"gamma":0.13778032189492864,"theta":-0.01588521105375038,"vega":0.010023868812632859,"rho":-0.003878058106175723,"breakevenPct":12.93113680611541},{"delta":0.45,"premium":1.0585484360765258,"strike":9.881566960218645,"iv":0.9398346492559976,"gamma":0.1493806863042818,"theta":-0.016887336774977224,"vega":0.010767871242028545,"rho":-0.004376261812648959,"breakevenPct":10.426207876729745},{"delta":0.5,"premium":1.3159484221241942,"strike":10.291822192059723,"iv":0.9413714625042416,"gamma":0.1483892093654564,"theta":-0.016768103155751612,"vega":0.010719850695622667,"rho":-0.004970181897853638,"breakevenPct":8.874377970197681},{"delta":0.55,"premium":1.6298269426535463,"strike":10.715982354937225,"iv":0.9499055649813369,"gamma":0.14168747879199184,"theta":-0.016140346114692908,"vega":0.010312656939260263,"rho":-0.005607508247831879,"breakevenPct":7.754767387982952},{"delta":0.6,"premium":1.9437054631828978,"strike":11.140142517814727,"iv":0.9584396674584323,"gamma":0.13498574821852732,"theta":-0.015512589073634205,"vega":0.009905463182897862,"rho":-0.006244834597810119,"breakevenPct":6.635156805768226},{"delta":0.65,"premium":2.25758398371225,"strike":11.56430268069223,"iv":0.9669737699355276,"gamma":0.12828401764506278,"theta":-0.0148848320325755,"vega":0.00949826942653546,"rho":-0.00688216094778836,"breakevenPct":5.515546223553495},{"delta":0.7,"premium":2.5714625042416017,"strike":11.988462843569732,"iv":0.975507872412623,"gamma":0.12158228707159824,"theta":-0.014257074991516797,"vega":0.009091075670173058,"rho":-0.007519487297766599,"breakevenPct":4.395935641338769},{"delta":0.75,"premium":2.8853410247709537,"strike":12.412623006447234,"iv":0.9840419748897183,"gamma":0.1148805564981337,"theta":-0.013629317950458093,"vega":0.008683881913810655,"rho":-0.00815681364774484,"breakevenPct":3.27632505912404},{"delta":0.8,"premium":9.58318676505556,"strike":19.067511648569862,"iv":1.8797417149647566,"gamma":0.06543172225713781,"theta":-0.022303027663454007,"vega":0.007706881310170565,"rho":-0.013832410750427914,"breakevenPct":3.712437730819274},{"delta":0.85,"premium":20.334499554225236,"strike":29.88293873739044,"iv":2.5780801474330075,"gamma":0.03340044442975981,"theta":-0.02410555705084323,"vega":0.006339795602681208,"rho":-0.022718624773049714,"breakevenPct":3.061531135378622},{"delta":0.9,"premium":32.78624149857373,"strike":42.50294746477068,"iv":2.9731492465664724,"gamma":0.021591329860020544,"theta":-0.019322214316349152,"vega":0.004800869665272568,"rho":-0.03295505255343738,"breakevenPct":1.3532389218584506}]}},"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"}}