{"symbol":"AVEX","url":"https://intraalpha.com/companies/AVEX","capturedAt":"2026-10-22T13:32:09.724Z","state":"ready","quote":{"symbol":"AVEX","last_price":10.795,"prev_close":9.68,"regular_close":10.795,"change":1.115,"change_pct":11.5186,"regular_change":1.115,"regular_change_pct":11.5186,"extended_change":0,"extended_change_pct":0,"bid":10.75,"ask":10.84,"bid_size":600,"ask_size":600,"volume":723954,"vwap":10.894164,"open":10.96,"high":11.04,"low":10.72,"close":10.795,"trade_count":5671,"last_trade_at":"2026-10-22T13:31:59.802434125Z","last_quote_at":"2026-10-22T13:31:59.991881111Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:31:58.958284294-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AVEX","fetched_at":"2026-10-22T13:32:02.955443+00:00","name":"AEVEX Corp.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"AEVEX Corp. (AVEX) is a leading provider of advanced technological solutions dedicated to the national security and defense sectors. The company specializes in intelligence, surveillance, and reconnaissance (ISR) systems, harnessing cutting-edge innovations in data analytics and artificial intelligence to optimize operational effectiveness. With strong alliances with government agencies, AEVEX is deeply committed to addressing the evolving challenges of modern warfare and homeland security. Its diverse service offerings not only enhance situational awareness but also significantly bolster mission success, establishing AEVEX as a pivotal player in the defense technology landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":669833000,"ebitda":103768000,"pe_ratio":46.1,"peg_ratio":null,"book_value":-9.45,"dividend_per_share":null,"dividend_yield":null,"eps":0.21,"revenue_ttm":697025000,"gross_profit_ttm":177006000,"profit_margin":0.0653,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0112,"return_on_equity_ttm":-0.0717,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.995,"analyst_target_price":29.44,"analyst_number":4,"beta":null,"fifty_two_week_high":42.34,"fifty_two_week_low":9.64,"fifty_day_ma":16.43,"two_hundred_day_ma":20.37,"shares_outstanding":69198000,"forward_pe":28.82,"price_to_sales":0.961,"price_to_book":5.9,"ev_to_revenue":1.478,"ev_to_ebitda":10.84},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:32:02.955443+00:00"},"optionObservedAt":"2026-10-22T13:30:07.373Z","bars":[{"c":13.96,"h":13.96,"l":13.96,"n":25,"o":13.96,"t":"2026-10-15T10:20:00Z","v":704,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-15T10:30:00Z","v":357,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-15T11:00:00Z","v":100,"vw":13.95},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-15T12:30:00Z","v":101,"vw":13.98},{"c":13.95,"h":13.9619,"l":13.95,"n":6,"o":13.9619,"t":"2026-10-15T12:35:00Z","v":1017,"vw":13.959378},{"c":13.98,"h":13.98,"l":13.95,"n":4,"o":13.95,"t":"2026-10-15T12:40:00Z","v":614,"vw":13.954886},{"c":14.01,"h":14.01,"l":13.95,"n":2,"o":13.95,"t":"2026-10-15T12:45:00Z","v":300,"vw":13.97},{"c":13.95,"h":13.95,"l":13.95,"n":2,"o":13.95,"t":"2026-10-15T12:50:00Z","v":1188,"vw":13.95},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-15T12:55:00Z","v":100,"vw":13.96},{"c":13.99,"h":13.99,"l":13.97,"n":4,"o":13.97,"t":"2026-10-15T13:00:00Z","v":526,"vw":13.984065},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-15T13:05:00Z","v":100,"vw":13.96},{"c":13.98,"h":13.98,"l":13.98,"n":6,"o":13.98,"t":"2026-10-15T13:10:00Z","v":530,"vw":13.98},{"c":13.99,"h":13.99,"l":13.98,"n":6,"o":13.98,"t":"2026-10-15T13:15:00Z","v":530,"vw":13.985652},{"c":13.96,"h":13.97,"l":13.96,"n":4,"o":13.97,"t":"2026-10-15T13:20:00Z","v":300,"vw":13.965},{"c":13.95,"h":13.95,"l":13.93,"n":5,"o":13.95,"t":"2026-10-15T13:25:00Z","v":2387,"vw":13.933228},{"c":14.12,"h":14.145,"l":13.87,"n":245,"o":13.965,"t":"2026-10-15T13:30:00Z","v":34203,"vw":13.985653},{"c":14.355,"h":14.355,"l":14.05,"n":210,"o":14.1101,"t":"2026-10-15T13:35:00Z","v":30397,"vw":14.200072},{"c":14.46,"h":14.48,"l":14.16,"n":206,"o":14.29,"t":"2026-10-15T13:40:00Z","v":17938,"vw":14.285914},{"c":14.295,"h":14.43,"l":14.29,"n":189,"o":14.43,"t":"2026-10-15T13:45:00Z","v":13032,"vw":14.370724},{"c":14.02,"h":14.29,"l":13.99,"n":214,"o":14.29,"t":"2026-10-15T13:50:00Z","v":20206,"vw":14.117403},{"c":14.14,"h":14.19,"l":13.91,"n":376,"o":13.99,"t":"2026-10-15T13:55:00Z","v":43439,"vw":14.086687},{"c":14.19,"h":14.36,"l":14.14,"n":586,"o":14.14,"t":"2026-10-15T14:00:00Z","v":42607,"vw":14.26668},{"c":14.4,"h":14.41,"l":14.185,"n":221,"o":14.185,"t":"2026-10-15T14:05:00Z","v":19985,"vw":14.307849},{"c":14.33,"h":14.425,"l":14.31,"n":304,"o":14.405,"t":"2026-10-15T14:10:00Z","v":17917,"vw":14.37375},{"c":14.405,"h":14.41,"l":14.31,"n":188,"o":14.4,"t":"2026-10-15T14:15:00Z","v":11943,"vw":14.378172},{"c":14.36,"h":14.435,"l":14.355,"n":243,"o":14.405,"t":"2026-10-15T14:20:00Z","v":19795,"vw":14.406968},{"c":14.33,"h":14.41,"l":14.275,"n":253,"o":14.3575,"t":"2026-10-15T14:25:00Z","v":17307,"vw":14.350968},{"c":14.51,"h":14.5699,"l":14.33,"n":207,"o":14.33,"t":"2026-10-15T14:30:00Z","v":12846,"vw":14.457157},{"c":14.69,"h":14.72,"l":14.495,"n":256,"o":14.51,"t":"2026-10-15T14:35:00Z","v":19834,"vw":14.585243},{"c":14.73,"h":14.83,"l":14.645,"n":386,"o":14.715,"t":"2026-10-15T14:40:00Z","v":34164,"vw":14.732128},{"c":14.73,"h":14.78,"l":14.6,"n":333,"o":14.745,"t":"2026-10-15T14:45:00Z","v":30350,"vw":14.653093},{"c":14.66,"h":14.75,"l":14.6101,"n":198,"o":14.75,"t":"2026-10-15T14:50:00Z","v":13479,"vw":14.690969},{"c":14.64,"h":14.71,"l":14.59,"n":424,"o":14.67,"t":"2026-10-15T14:55:00Z","v":43504,"vw":14.652156},{"c":14.92,"h":14.92,"l":14.655,"n":319,"o":14.655,"t":"2026-10-15T15:00:00Z","v":37146,"vw":14.802646},{"c":14.925,"h":14.948,"l":14.82,"n":358,"o":14.93,"t":"2026-10-15T15:05:00Z","v":30069,"vw":14.879098},{"c":14.985,"h":15.06,"l":14.91,"n":474,"o":14.925,"t":"2026-10-15T15:10:00Z","v":62320,"vw":14.996224},{"c":15.05,"h":15.095,"l":15,"n":326,"o":15,"t":"2026-10-15T15:15:00Z","v":31564,"vw":15.050699},{"c":14.96,"h":15.06,"l":14.96,"n":233,"o":15.0324,"t":"2026-10-15T15:20:00Z","v":13720,"vw":15.001257},{"c":15.09,"h":15.09,"l":14.98,"n":269,"o":14.98,"t":"2026-10-15T15:25:00Z","v":17809,"vw":15.035621},{"c":15.115,"h":15.1752,"l":15.08,"n":347,"o":15.095,"t":"2026-10-15T15:30:00Z","v":19967,"vw":15.128143},{"c":15.06,"h":15.115,"l":15.03,"n":465,"o":15.115,"t":"2026-10-15T15:35:00Z","v":36183,"vw":15.0756},{"c":14.985,"h":15.1,"l":14.9727,"n":231,"o":15.065,"t":"2026-10-15T15:40:00Z","v":13629,"vw":15.04846},{"c":15.06,"h":15.06,"l":14.96,"n":237,"o":14.985,"t":"2026-10-15T15:45:00Z","v":14713,"vw":14.997199},{"c":15.03,"h":15.1171,"l":15.03,"n":337,"o":15.06,"t":"2026-10-15T15:50:00Z","v":37025,"vw":15.078572},{"c":15,"h":15.055,"l":14.98,"n":301,"o":15.02,"t":"2026-10-15T15:55:00Z","v":19369,"vw":15.013418},{"c":14.96,"h":15,"l":14.96,"n":315,"o":15,"t":"2026-10-15T16:00:00Z","v":18078,"vw":14.984626},{"c":14.96,"h":14.975,"l":14.92,"n":211,"o":14.96,"t":"2026-10-15T16:05:00Z","v":14242,"vw":14.955309},{"c":14.96,"h":15.02,"l":14.96,"n":407,"o":14.96,"t":"2026-10-15T16:10:00Z","v":24944,"vw":14.981925},{"c":14.98,"h":15.0076,"l":14.965,"n":280,"o":14.97,"t":"2026-10-15T16:15:00Z","v":16678,"vw":14.988254},{"c":14.96,"h":14.99,"l":14.96,"n":197,"o":14.98,"t":"2026-10-15T16:20:00Z","v":9241,"vw":14.973132},{"c":14.98,"h":14.98,"l":14.955,"n":241,"o":14.955,"t":"2026-10-15T16:25:00Z","v":11013,"vw":14.967649},{"c":15.01,"h":15.01,"l":14.97,"n":210,"o":14.98,"t":"2026-10-15T16:30:00Z","v":11605,"vw":14.984989},{"c":14.98,"h":15.06,"l":14.975,"n":329,"o":15.01,"t":"2026-10-15T16:35:00Z","v":25433,"vw":15.028481},{"c":15.05,"h":15.05,"l":14.98,"n":273,"o":14.99,"t":"2026-10-15T16:40:00Z","v":31557,"vw":14.996777},{"c":14.97,"h":15.06,"l":14.97,"n":239,"o":15.06,"t":"2026-10-15T16:45:00Z","v":15662,"vw":15.020451},{"c":14.87,"h":15,"l":14.87,"n":352,"o":14.97,"t":"2026-10-15T16:50:00Z","v":24498,"vw":14.937566},{"c":14.93,"h":14.94,"l":14.89,"n":179,"o":14.89,"t":"2026-10-15T16:55:00Z","v":8750,"vw":14.923671},{"c":14.91,"h":14.94,"l":14.89,"n":146,"o":14.94,"t":"2026-10-15T17:00:00Z","v":7985,"vw":14.917883},{"c":14.95,"h":14.965,"l":14.9,"n":115,"o":14.9,"t":"2026-10-15T17:05:00Z","v":6390,"vw":14.928708},{"c":14.99,"h":15.01,"l":14.98,"n":169,"o":14.98,"t":"2026-10-15T17:10:00Z","v":9215,"vw":14.989649},{"c":14.9601,"h":15.02,"l":14.9601,"n":232,"o":15,"t":"2026-10-15T17:15:00Z","v":12049,"vw":14.998326},{"c":14.92,"h":14.96,"l":14.87,"n":150,"o":14.96,"t":"2026-10-15T17:20:00Z","v":7995,"vw":14.920841},{"c":14.88,"h":14.92,"l":14.88,"n":159,"o":14.91,"t":"2026-10-15T17:25:00Z","v":14036,"vw":14.906939},{"c":14.87,"h":14.89,"l":14.855,"n":115,"o":14.86,"t":"2026-10-15T17:30:00Z","v":5617,"vw":14.873004},{"c":14.88,"h":14.89,"l":14.815,"n":185,"o":14.87,"t":"2026-10-15T17:35:00Z","v":12441,"vw":14.86426},{"c":14.915,"h":14.93,"l":14.86,"n":149,"o":14.89,"t":"2026-10-15T17:40:00Z","v":8568,"vw":14.894042},{"c":14.895,"h":14.93,"l":14.87,"n":166,"o":14.92,"t":"2026-10-15T17:45:00Z","v":23299,"vw":14.883948},{"c":14.93,"h":14.95,"l":14.9,"n":249,"o":14.9,"t":"2026-10-15T17:50:00Z","v":13964,"vw":14.92838},{"c":14.89,"h":14.94,"l":14.89,"n":193,"o":14.93,"t":"2026-10-15T17:55:00Z","v":10120,"vw":14.912027},{"c":14.86,"h":14.9,"l":14.86,"n":199,"o":14.89,"t":"2026-10-15T18:00:00Z","v":11930,"vw":14.883479},{"c":14.845,"h":14.875,"l":14.83,"n":149,"o":14.86,"t":"2026-10-15T18:05:00Z","v":6359,"vw":14.846774},{"c":14.81,"h":14.87,"l":14.8,"n":188,"o":14.845,"t":"2026-10-15T18:10:00Z","v":10202,"vw":14.836795},{"c":14.86,"h":14.87,"l":14.815,"n":161,"o":14.82,"t":"2026-10-15T18:15:00Z","v":7276,"vw":14.847878},{"c":14.86,"h":14.885,"l":14.85,"n":144,"o":14.86,"t":"2026-10-15T18:20:00Z","v":9856,"vw":14.867253},{"c":14.93,"h":14.93,"l":14.86,"n":159,"o":14.86,"t":"2026-10-15T18:25:00Z","v":6344,"vw":14.887522},{"c":14.93,"h":14.98,"l":14.9224,"n":288,"o":14.9224,"t":"2026-10-15T18:30:00Z","v":23165,"vw":14.959889},{"c":14.88,"h":14.93,"l":14.87,"n":149,"o":14.93,"t":"2026-10-15T18:35:00Z","v":6632,"vw":14.899621},{"c":14.87,"h":14.875,"l":14.82,"n":191,"o":14.87,"t":"2026-10-15T18:40:00Z","v":11789,"vw":14.846511},{"c":14.96,"h":14.96,"l":14.88,"n":228,"o":14.88,"t":"2026-10-15T18:45:00Z","v":12833,"vw":14.943415},{"c":14.93,"h":14.96,"l":14.89,"n":281,"o":14.96,"t":"2026-10-15T18:50:00Z","v":16346,"vw":14.926049},{"c":14.96,"h":14.97,"l":14.91,"n":213,"o":14.93,"t":"2026-10-15T18:55:00Z","v":15465,"vw":14.935882},{"c":15.04,"h":15.07,"l":14.97,"n":321,"o":14.97,"t":"2026-10-15T19:00:00Z","v":29852,"vw":15.040583},{"c":15.13,"h":15.145,"l":15.045,"n":240,"o":15.06,"t":"2026-10-15T19:05:00Z","v":20033,"vw":15.091094},{"c":15.145,"h":15.235,"l":15.145,"n":342,"o":15.16,"t":"2026-10-15T19:10:00Z","v":19731,"vw":15.187111},{"c":15.14,"h":15.16,"l":15.09,"n":178,"o":15.11,"t":"2026-10-15T19:15:00Z","v":13182,"vw":15.127754},{"c":15.135,"h":15.19,"l":15.13,"n":264,"o":15.14,"t":"2026-10-15T19:20:00Z","v":15910,"vw":15.1532},{"c":15.16,"h":15.16,"l":15.12,"n":345,"o":15.135,"t":"2026-10-15T19:25:00Z","v":16374,"vw":15.138304},{"c":15.21,"h":15.24,"l":15.15,"n":289,"o":15.17,"t":"2026-10-15T19:30:00Z","v":15310,"vw":15.188166},{"c":15.23,"h":15.25,"l":15.15,"n":415,"o":15.21,"t":"2026-10-15T19:35:00Z","v":23678,"vw":15.205451},{"c":15.27,"h":15.29,"l":15.215,"n":674,"o":15.23,"t":"2026-10-15T19:40:00Z","v":47351,"vw":15.24882},{"c":15.355,"h":15.385,"l":15.28,"n":603,"o":15.28,"t":"2026-10-15T19:45:00Z","v":35563,"vw":15.340566},{"c":15.315,"h":15.35,"l":15.3,"n":655,"o":15.35,"t":"2026-10-15T19:50:00Z","v":37980,"vw":15.313287},{"c":15.18,"h":15.34,"l":15.18,"n":2499,"o":15.315,"t":"2026-10-15T19:55:00Z","v":193891,"vw":15.270979},{"c":15.15,"h":15.19,"l":15.15,"n":26,"o":15.19,"t":"2026-10-15T20:00:00Z","v":167542,"vw":15.189839},{"c":15.29,"h":15.29,"l":15.2,"n":3,"o":15.2,"t":"2026-10-15T20:45:00Z","v":350,"vw":15.262644},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-15T23:30:00Z","v":350,"vw":15.39},{"c":15.2,"h":15.2,"l":15.18,"n":33,"o":15.18,"t":"2026-10-15T23:50:00Z","v":1029,"vw":15.188322},{"c":15.21,"h":15.21,"l":15.18,"n":2,"o":15.18,"t":"2026-10-16T12:55:00Z","v":500,"vw":15.195},{"c":15.3,"h":15.3,"l":15.21,"n":11,"o":15.21,"t":"2026-10-16T13:25:00Z","v":1570,"vw":15.219333},{"c":15.356,"h":15.66,"l":15.17,"n":187,"o":15.39,"t":"2026-10-16T13:30:00Z","v":29267,"vw":15.461528},{"c":15.326,"h":15.428,"l":15.22,"n":215,"o":15.355,"t":"2026-10-16T13:35:00Z","v":22204,"vw":15.350182},{"c":15.62,"h":15.62,"l":15.22,"n":442,"o":15.33,"t":"2026-10-16T13:40:00Z","v":41130,"vw":15.504124},{"c":15.51,"h":15.64,"l":15.39,"n":528,"o":15.61,"t":"2026-10-16T13:45:00Z","v":51163,"vw":15.520215},{"c":15.6,"h":15.64,"l":15.48,"n":329,"o":15.505,"t":"2026-10-16T13:50:00Z","v":32277,"vw":15.535638},{"c":15.59,"h":15.64,"l":15.57,"n":288,"o":15.61,"t":"2026-10-16T13:55:00Z","v":21503,"vw":15.600688},{"c":15.68,"h":15.81,"l":15.56,"n":358,"o":15.59,"t":"2026-10-16T14:00:00Z","v":27894,"vw":15.696655},{"c":15.76,"h":15.76,"l":15.6665,"n":288,"o":15.68,"t":"2026-10-16T14:05:00Z","v":17427,"vw":15.716369},{"c":15.7,"h":15.78,"l":15.7,"n":383,"o":15.76,"t":"2026-10-16T14:10:00Z","v":22316,"vw":15.735187},{"c":15.58,"h":15.76,"l":15.58,"n":243,"o":15.72,"t":"2026-10-16T14:15:00Z","v":17817,"vw":15.690497},{"c":15.609,"h":15.68,"l":15.575,"n":209,"o":15.575,"t":"2026-10-16T14:20:00Z","v":11885,"vw":15.621591},{"c":15.575,"h":15.66,"l":15.56,"n":151,"o":15.64,"t":"2026-10-16T14:25:00Z","v":7981,"vw":15.599687},{"c":15.55,"h":15.615,"l":15.54,"n":280,"o":15.565,"t":"2026-10-16T14:30:00Z","v":12135,"vw":15.564307},{"c":15.64,"h":15.66,"l":15.545,"n":141,"o":15.56,"t":"2026-10-16T14:35:00Z","v":7027,"vw":15.602787},{"c":15.655,"h":15.66,"l":15.59,"n":170,"o":15.66,"t":"2026-10-16T14:40:00Z","v":8890,"vw":15.620829},{"c":15.74,"h":15.74,"l":15.67,"n":175,"o":15.67,"t":"2026-10-16T14:45:00Z","v":10912,"vw":15.704808},{"c":15.67,"h":15.73,"l":15.66,"n":312,"o":15.73,"t":"2026-10-16T14:50:00Z","v":25421,"vw":15.698499},{"c":15.76,"h":15.7754,"l":15.61,"n":227,"o":15.6408,"t":"2026-10-16T14:55:00Z","v":14401,"vw":15.656801},{"c":15.7099,"h":15.81,"l":15.7,"n":262,"o":15.76,"t":"2026-10-16T15:00:00Z","v":16809,"vw":15.770248},{"c":15.575,"h":15.72,"l":15.54,"n":274,"o":15.7,"t":"2026-10-16T15:05:00Z","v":18185,"vw":15.622005},{"c":15.48,"h":15.5503,"l":15.46,"n":249,"o":15.5502,"t":"2026-10-16T15:10:00Z","v":25254,"vw":15.486787},{"c":15.5002,"h":15.5464,"l":15.48,"n":303,"o":15.48,"t":"2026-10-16T15:15:00Z","v":21243,"vw":15.514708},{"c":15.43,"h":15.52,"l":15.37,"n":226,"o":15.51,"t":"2026-10-16T15:20:00Z","v":14649,"vw":15.419314},{"c":15.53,"h":15.5697,"l":15.42,"n":172,"o":15.42,"t":"2026-10-16T15:25:00Z","v":19270,"vw":15.520509},{"c":15.455,"h":15.55,"l":15.43,"n":266,"o":15.535,"t":"2026-10-16T15:30:00Z","v":15555,"vw":15.47564},{"c":15.47,"h":15.48,"l":15.38,"n":156,"o":15.43,"t":"2026-10-16T15:35:00Z","v":12632,"vw":15.431903},{"c":15.515,"h":15.515,"l":15.46,"n":180,"o":15.47,"t":"2026-10-16T15:40:00Z","v":10395,"vw":15.478023},{"c":15.55,"h":15.6,"l":15.515,"n":236,"o":15.515,"t":"2026-10-16T15:45:00Z","v":14474,"vw":15.560483},{"c":15.5,"h":15.56,"l":15.5,"n":225,"o":15.555,"t":"2026-10-16T15:50:00Z","v":13869,"vw":15.53236},{"c":15.3314,"h":15.46,"l":15.33,"n":194,"o":15.46,"t":"2026-10-16T15:55:00Z","v":11860,"vw":15.39602},{"c":15.41,"h":15.43,"l":15.31,"n":221,"o":15.33,"t":"2026-10-16T16:00:00Z","v":15013,"vw":15.367325},{"c":15.39,"h":15.47,"l":15.3558,"n":197,"o":15.41,"t":"2026-10-16T16:05:00Z","v":11754,"vw":15.406175},{"c":15.54,"h":15.54,"l":15.41,"n":124,"o":15.41,"t":"2026-10-16T16:10:00Z","v":6431,"vw":15.455385},{"c":15.505,"h":15.57,"l":15.5,"n":147,"o":15.55,"t":"2026-10-16T16:15:00Z","v":7808,"vw":15.512578},{"c":15.505,"h":15.545,"l":15.5,"n":139,"o":15.52,"t":"2026-10-16T16:20:00Z","v":8236,"vw":15.516088},{"c":15.47,"h":15.505,"l":15.47,"n":158,"o":15.49,"t":"2026-10-16T16:25:00Z","v":8163,"vw":15.487347},{"c":15.4401,"h":15.46,"l":15.43,"n":177,"o":15.46,"t":"2026-10-16T16:30:00Z","v":11203,"vw":15.443977},{"c":15.55,"h":15.55,"l":15.44,"n":142,"o":15.44,"t":"2026-10-16T16:35:00Z","v":6749,"vw":15.466316},{"c":15.57,"h":15.58,"l":15.53,"n":147,"o":15.56,"t":"2026-10-16T16:40:00Z","v":7598,"vw":15.554593},{"c":15.55,"h":15.59,"l":15.52,"n":247,"o":15.58,"t":"2026-10-16T16:45:00Z","v":15774,"vw":15.55761},{"c":15.53,"h":15.58,"l":15.53,"n":114,"o":15.56,"t":"2026-10-16T16:50:00Z","v":6103,"vw":15.562822},{"c":15.49,"h":15.52,"l":15.47,"n":147,"o":15.52,"t":"2026-10-16T16:55:00Z","v":7201,"vw":15.494481},{"c":15.36,"h":15.475,"l":15.36,"n":222,"o":15.47,"t":"2026-10-16T17:00:00Z","v":15160,"vw":15.420842},{"c":15.39,"h":15.39,"l":15.35,"n":165,"o":15.36,"t":"2026-10-16T17:05:00Z","v":9896,"vw":15.371069},{"c":15.38,"h":15.39,"l":15.36,"n":159,"o":15.39,"t":"2026-10-16T17:10:00Z","v":12672,"vw":15.373256},{"c":15.31,"h":15.37,"l":15.31,"n":247,"o":15.37,"t":"2026-10-16T17:15:00Z","v":12332,"vw":15.35006},{"c":15.39,"h":15.4,"l":15.32,"n":216,"o":15.33,"t":"2026-10-16T17:20:00Z","v":12260,"vw":15.357302},{"c":15.36,"h":15.4,"l":15.35,"n":191,"o":15.395,"t":"2026-10-16T17:25:00Z","v":8607,"vw":15.368531},{"c":15.33,"h":15.39,"l":15.31,"n":253,"o":15.37,"t":"2026-10-16T17:30:00Z","v":23099,"vw":15.336186},{"c":15.29,"h":15.35,"l":15.235,"n":202,"o":15.34,"t":"2026-10-16T17:35:00Z","v":10276,"vw":15.293929},{"c":15.4,"h":15.41,"l":15.3,"n":142,"o":15.3,"t":"2026-10-16T17:40:00Z","v":7673,"vw":15.364013},{"c":15.31,"h":15.39,"l":15.28,"n":225,"o":15.39,"t":"2026-10-16T17:45:00Z","v":11886,"vw":15.332337},{"c":15.26,"h":15.2906,"l":15.245,"n":157,"o":15.29,"t":"2026-10-16T17:50:00Z","v":8639,"vw":15.266583},{"c":15.25,"h":15.265,"l":15.22,"n":236,"o":15.26,"t":"2026-10-16T17:55:00Z","v":11466,"vw":15.24042},{"c":15.165,"h":15.255,"l":15.142,"n":243,"o":15.255,"t":"2026-10-16T18:00:00Z","v":14393,"vw":15.18959},{"c":15.215,"h":15.24,"l":15.18,"n":142,"o":15.19,"t":"2026-10-16T18:05:00Z","v":6417,"vw":15.199151},{"c":15.23,"h":15.26,"l":15.215,"n":217,"o":15.2167,"t":"2026-10-16T18:10:00Z","v":12996,"vw":15.228519},{"c":15.25,"h":15.27,"l":15.23,"n":221,"o":15.23,"t":"2026-10-16T18:15:00Z","v":11964,"vw":15.247952},{"c":15.31,"h":15.31,"l":15.23,"n":207,"o":15.23,"t":"2026-10-16T18:20:00Z","v":14969,"vw":15.274039},{"c":15.285,"h":15.31,"l":15.24,"n":263,"o":15.3,"t":"2026-10-16T18:25:00Z","v":16801,"vw":15.27819},{"c":15.27,"h":15.285,"l":15.23,"n":214,"o":15.2785,"t":"2026-10-16T18:30:00Z","v":11293,"vw":15.259611},{"c":15.25,"h":15.26,"l":15.21,"n":147,"o":15.26,"t":"2026-10-16T18:35:00Z","v":7475,"vw":15.242377},{"c":15.24,"h":15.26,"l":15.23,"n":248,"o":15.26,"t":"2026-10-16T18:40:00Z","v":11481,"vw":15.247584},{"c":15.225,"h":15.2578,"l":15.19,"n":270,"o":15.2563,"t":"2026-10-16T18:45:00Z","v":10900,"vw":15.213657},{"c":15.2,"h":15.24,"l":15.2,"n":197,"o":15.225,"t":"2026-10-16T18:50:00Z","v":8502,"vw":15.217735},{"c":15.28,"h":15.295,"l":15.19,"n":201,"o":15.19,"t":"2026-10-16T18:55:00Z","v":11464,"vw":15.233538},{"c":15.2,"h":15.26,"l":15.19,"n":265,"o":15.26,"t":"2026-10-16T19:00:00Z","v":13130,"vw":15.215224},{"c":15.24,"h":15.24,"l":15.16,"n":288,"o":15.21,"t":"2026-10-16T19:05:00Z","v":15553,"vw":15.196391},{"c":15.22,"h":15.26,"l":15.14,"n":378,"o":15.24,"t":"2026-10-16T19:10:00Z","v":22725,"vw":15.221306},{"c":15.27,"h":15.28,"l":15.205,"n":282,"o":15.23,"t":"2026-10-16T19:15:00Z","v":21915,"vw":15.24144},{"c":15.2999,"h":15.31,"l":15.26,"n":282,"o":15.28,"t":"2026-10-16T19:20:00Z","v":17430,"vw":15.291462},{"c":15.339,"h":15.345,"l":15.245,"n":370,"o":15.3,"t":"2026-10-16T19:25:00Z","v":22953,"vw":15.292571},{"c":15.33,"h":15.345,"l":15.28,"n":360,"o":15.345,"t":"2026-10-16T19:30:00Z","v":27429,"vw":15.315871},{"c":15.369,"h":15.41,"l":15.32,"n":360,"o":15.32,"t":"2026-10-16T19:35:00Z","v":21696,"vw":15.371846},{"c":15.32,"h":15.389,"l":15.29,"n":381,"o":15.37,"t":"2026-10-16T19:40:00Z","v":24631,"vw":15.344546},{"c":15.26,"h":15.36,"l":15.23,"n":524,"o":15.33,"t":"2026-10-16T19:45:00Z","v":40997,"vw":15.292555},{"c":15.32,"h":15.38,"l":15.24,"n":894,"o":15.26,"t":"2026-10-16T19:50:00Z","v":61394,"vw":15.323614},{"c":15.34,"h":15.39,"l":15.27,"n":3397,"o":15.3,"t":"2026-10-16T19:55:00Z","v":382653,"vw":15.336831},{"c":15.34,"h":15.39,"l":15.34,"n":19,"o":15.343,"t":"2026-10-16T20:00:00Z","v":4075378,"vw":15.359998},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T20:45:00Z","v":100,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-16T21:45:00Z","v":425,"vw":15.26},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T22:00:00Z","v":500,"vw":15.3},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-16T22:40:00Z","v":200,"vw":15.34},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-16T23:25:00Z","v":300,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-16T23:30:00Z","v":100,"vw":15.24},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-19T10:35:00Z","v":200,"vw":15.58},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-19T11:25:00Z","v":300,"vw":15.6},{"c":15.7,"h":15.7011,"l":15.485,"n":203,"o":15.58,"t":"2026-10-19T13:30:00Z","v":15506,"vw":15.604707},{"c":15.506,"h":15.66,"l":15.5,"n":204,"o":15.63,"t":"2026-10-19T13:35:00Z","v":12706,"vw":15.541952},{"c":15.075,"h":15.45,"l":15,"n":214,"o":15.45,"t":"2026-10-19T13:40:00Z","v":20754,"vw":15.168989},{"c":14.845,"h":15.075,"l":14.795,"n":345,"o":15.03,"t":"2026-10-19T13:45:00Z","v":40764,"vw":14.961816},{"c":14.66,"h":14.88,"l":14.56,"n":206,"o":14.88,"t":"2026-10-19T13:50:00Z","v":15405,"vw":14.746269},{"c":14.61,"h":14.75,"l":14.5,"n":342,"o":14.75,"t":"2026-10-19T13:55:00Z","v":20511,"vw":14.650996},{"c":14.57,"h":14.68,"l":14.51,"n":229,"o":14.65,"t":"2026-10-19T14:00:00Z","v":19827,"vw":14.623929},{"c":14.43,"h":14.6,"l":14.39,"n":329,"o":14.565,"t":"2026-10-19T14:05:00Z","v":32375,"vw":14.49791},{"c":14.68,"h":14.73,"l":14.4,"n":212,"o":14.4,"t":"2026-10-19T14:10:00Z","v":14225,"vw":14.606889},{"c":14.77,"h":14.845,"l":14.71,"n":280,"o":14.715,"t":"2026-10-19T14:15:00Z","v":26453,"vw":14.780157},{"c":14.75,"h":14.77,"l":14.68,"n":190,"o":14.77,"t":"2026-10-19T14:20:00Z","v":13734,"vw":14.723697},{"c":14.7572,"h":14.8,"l":14.7,"n":188,"o":14.71,"t":"2026-10-19T14:25:00Z","v":21031,"vw":14.738443},{"c":14.74,"h":14.77,"l":14.59,"n":115,"o":14.77,"t":"2026-10-19T14:30:00Z","v":8737,"vw":14.636966},{"c":14.62,"h":14.72,"l":14.61,"n":159,"o":14.695,"t":"2026-10-19T14:35:00Z","v":8232,"vw":14.645272},{"c":14.73,"h":14.75,"l":14.65,"n":219,"o":14.655,"t":"2026-10-19T14:40:00Z","v":13081,"vw":14.712688},{"c":14.73,"h":14.8,"l":14.73,"n":202,"o":14.75,"t":"2026-10-19T14:45:00Z","v":13252,"vw":14.777844},{"c":14.69,"h":14.72,"l":14.67,"n":90,"o":14.72,"t":"2026-10-19T14:50:00Z","v":4390,"vw":14.695397},{"c":14.73,"h":14.75,"l":14.695,"n":316,"o":14.695,"t":"2026-10-19T14:55:00Z","v":15613,"vw":14.741002},{"c":14.735,"h":14.76,"l":14.71,"n":161,"o":14.725,"t":"2026-10-19T15:00:00Z","v":6187,"vw":14.738416},{"c":14.75,"h":14.75,"l":14.72,"n":193,"o":14.735,"t":"2026-10-19T15:05:00Z","v":6413,"vw":14.73516},{"c":14.85,"h":14.885,"l":14.76,"n":214,"o":14.76,"t":"2026-10-19T15:10:00Z","v":15235,"vw":14.818609},{"c":14.86,"h":14.89,"l":14.82,"n":193,"o":14.85,"t":"2026-10-19T15:15:00Z","v":17661,"vw":14.847334},{"c":15,"h":15,"l":14.84,"n":203,"o":14.845,"t":"2026-10-19T15:20:00Z","v":13794,"vw":14.933876},{"c":15.03,"h":15.05,"l":14.98,"n":133,"o":15.015,"t":"2026-10-19T15:25:00Z","v":5252,"vw":15.000563},{"c":15.07,"h":15.07,"l":15.01,"n":101,"o":15.02,"t":"2026-10-19T15:30:00Z","v":3586,"vw":15.035673},{"c":15.08,"h":15.13,"l":15.08,"n":202,"o":15.08,"t":"2026-10-19T15:35:00Z","v":6178,"vw":15.095107},{"c":15.1,"h":15.13,"l":15.1,"n":170,"o":15.11,"t":"2026-10-19T15:40:00Z","v":10406,"vw":15.115236},{"c":15.14,"h":15.145,"l":15.09,"n":126,"o":15.09,"t":"2026-10-19T15:45:00Z","v":6818,"vw":15.122316},{"c":15.22,"h":15.23,"l":15.13,"n":150,"o":15.16,"t":"2026-10-19T15:50:00Z","v":9945,"vw":15.194744},{"c":15.09,"h":15.22,"l":15.07,"n":327,"o":15.21,"t":"2026-10-19T15:55:00Z","v":21499,"vw":15.183529},{"c":14.955,"h":15.09,"l":14.935,"n":165,"o":15.09,"t":"2026-10-19T16:00:00Z","v":10721,"vw":14.993936},{"c":14.92,"h":14.945,"l":14.89,"n":129,"o":14.945,"t":"2026-10-19T16:05:00Z","v":4895,"vw":14.921925},{"c":14.94,"h":14.94,"l":14.92,"n":92,"o":14.92,"t":"2026-10-19T16:10:00Z","v":3128,"vw":14.930274},{"c":14.86,"h":14.96,"l":14.86,"n":280,"o":14.925,"t":"2026-10-19T16:15:00Z","v":12746,"vw":14.925245},{"c":14.8175,"h":14.86,"l":14.78,"n":126,"o":14.82,"t":"2026-10-19T16:20:00Z","v":9032,"vw":14.825045},{"c":14.835,"h":14.845,"l":14.81,"n":119,"o":14.815,"t":"2026-10-19T16:25:00Z","v":5837,"vw":14.831035},{"c":14.81,"h":14.86,"l":14.79,"n":152,"o":14.835,"t":"2026-10-19T16:30:00Z","v":7103,"vw":14.824395},{"c":14.835,"h":14.845,"l":14.81,"n":46,"o":14.815,"t":"2026-10-19T16:35:00Z","v":2284,"vw":14.828573},{"c":14.89,"h":14.9,"l":14.8301,"n":144,"o":14.84,"t":"2026-10-19T16:40:00Z","v":8381,"vw":14.882236},{"c":14.87,"h":14.89,"l":14.84,"n":165,"o":14.88,"t":"2026-10-19T16:45:00Z","v":6783,"vw":14.868414},{"c":14.86,"h":14.89,"l":14.85,"n":120,"o":14.89,"t":"2026-10-19T16:50:00Z","v":5724,"vw":14.866909},{"c":14.85,"h":14.89,"l":14.85,"n":171,"o":14.855,"t":"2026-10-19T16:55:00Z","v":6546,"vw":14.869205},{"c":14.81,"h":14.84,"l":14.8,"n":108,"o":14.84,"t":"2026-10-19T17:00:00Z","v":4909,"vw":14.816877},{"c":14.745,"h":14.81,"l":14.745,"n":114,"o":14.81,"t":"2026-10-19T17:05:00Z","v":8385,"vw":14.781223},{"c":14.795,"h":14.8,"l":14.75,"n":248,"o":14.77,"t":"2026-10-19T17:10:00Z","v":13348,"vw":14.773182},{"c":14.91,"h":14.915,"l":14.795,"n":200,"o":14.795,"t":"2026-10-19T17:15:00Z","v":11326,"vw":14.85778},{"c":14.9,"h":14.915,"l":14.87,"n":121,"o":14.89,"t":"2026-10-19T17:20:00Z","v":4468,"vw":14.897498},{"c":14.895,"h":14.915,"l":14.88,"n":204,"o":14.9,"t":"2026-10-19T17:25:00Z","v":10736,"vw":14.903452},{"c":14.62,"h":14.88,"l":14.6,"n":408,"o":14.88,"t":"2026-10-19T17:30:00Z","v":32140,"vw":14.696151},{"c":14.55,"h":14.66,"l":14.55,"n":116,"o":14.62,"t":"2026-10-19T17:35:00Z","v":5442,"vw":14.618207},{"c":14.58,"h":14.615,"l":14.51,"n":424,"o":14.55,"t":"2026-10-19T17:40:00Z","v":47179,"vw":14.535547},{"c":14.5,"h":14.54,"l":14.5,"n":200,"o":14.54,"t":"2026-10-19T17:45:00Z","v":9257,"vw":14.515144},{"c":14.535,"h":14.56,"l":14.51,"n":146,"o":14.525,"t":"2026-10-19T17:50:00Z","v":7915,"vw":14.53635},{"c":14.53,"h":14.55,"l":14.52,"n":194,"o":14.55,"t":"2026-10-19T17:55:00Z","v":6597,"vw":14.543737},{"c":14.48,"h":14.535,"l":14.48,"n":212,"o":14.52,"t":"2026-10-19T18:00:00Z","v":7228,"vw":14.508241},{"c":14.51,"h":14.515,"l":14.48,"n":145,"o":14.5,"t":"2026-10-19T18:05:00Z","v":7343,"vw":14.499904},{"c":14.485,"h":14.515,"l":14.46,"n":230,"o":14.515,"t":"2026-10-19T18:10:00Z","v":18887,"vw":14.492505},{"c":14.535,"h":14.56,"l":14.485,"n":320,"o":14.485,"t":"2026-10-19T18:15:00Z","v":17817,"vw":14.518874},{"c":14.48,"h":14.53,"l":14.455,"n":224,"o":14.53,"t":"2026-10-19T18:20:00Z","v":10012,"vw":14.481518},{"c":14.41,"h":14.46,"l":14.41,"n":223,"o":14.46,"t":"2026-10-19T18:25:00Z","v":7901,"vw":14.439976},{"c":14.41,"h":14.435,"l":14.4,"n":230,"o":14.43,"t":"2026-10-19T18:30:00Z","v":10361,"vw":14.415639},{"c":14.4,"h":14.42,"l":14.39,"n":183,"o":14.39,"t":"2026-10-19T18:35:00Z","v":8326,"vw":14.398154},{"c":14.46,"h":14.4799,"l":14.39,"n":209,"o":14.39,"t":"2026-10-19T18:40:00Z","v":10732,"vw":14.439298},{"c":14.43,"h":14.5322,"l":14.42,"n":196,"o":14.49,"t":"2026-10-19T18:45:00Z","v":9884,"vw":14.492192},{"c":14.46,"h":14.4925,"l":14.43,"n":206,"o":14.47,"t":"2026-10-19T18:50:00Z","v":12753,"vw":14.460789},{"c":14.48,"h":14.5,"l":14.46,"n":224,"o":14.47,"t":"2026-10-19T18:55:00Z","v":13514,"vw":14.477707},{"c":14.525,"h":14.53,"l":14.47,"n":276,"o":14.485,"t":"2026-10-19T19:00:00Z","v":16712,"vw":14.496909},{"c":14.43,"h":14.525,"l":14.41,"n":318,"o":14.525,"t":"2026-10-19T19:05:00Z","v":18040,"vw":14.466693},{"c":14.44,"h":14.46,"l":14.415,"n":165,"o":14.44,"t":"2026-10-19T19:10:00Z","v":9270,"vw":14.428905},{"c":14.5,"h":14.5,"l":14.42,"n":303,"o":14.435,"t":"2026-10-19T19:15:00Z","v":20754,"vw":14.451286},{"c":14.6,"h":14.605,"l":14.51,"n":250,"o":14.52,"t":"2026-10-19T19:20:00Z","v":17096,"vw":14.534107},{"c":14.515,"h":14.62,"l":14.51,"n":317,"o":14.61,"t":"2026-10-19T19:25:00Z","v":13892,"vw":14.558928},{"c":14.51,"h":14.545,"l":14.47,"n":377,"o":14.515,"t":"2026-10-19T19:30:00Z","v":20606,"vw":14.505989},{"c":14.57,"h":14.58,"l":14.52,"n":394,"o":14.52,"t":"2026-10-19T19:35:00Z","v":23065,"vw":14.544045},{"c":14.54,"h":14.58,"l":14.51,"n":425,"o":14.57,"t":"2026-10-19T19:40:00Z","v":28300,"vw":14.557753},{"c":14.545,"h":14.58,"l":14.52,"n":390,"o":14.53,"t":"2026-10-19T19:45:00Z","v":25058,"vw":14.547842},{"c":14.48,"h":14.55,"l":14.46,"n":697,"o":14.54,"t":"2026-10-19T19:50:00Z","v":53775,"vw":14.49434},{"c":14.505,"h":14.55,"l":14.42,"n":1943,"o":14.5,"t":"2026-10-19T19:55:00Z","v":180732,"vw":14.485354},{"c":14.49,"h":14.5,"l":14.49,"n":29,"o":14.5,"t":"2026-10-19T20:00:00Z","v":164471,"vw":14.490122},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-19T20:45:00Z","v":100,"vw":14.7},{"c":14.4,"h":14.41,"l":14.4,"n":7,"o":14.41,"t":"2026-10-20T10:00:00Z","v":1021,"vw":14.406274},{"c":14.41,"h":14.42,"l":14.41,"n":3,"o":14.42,"t":"2026-10-20T10:15:00Z","v":336,"vw":14.415396},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-20T10:50:00Z","v":265,"vw":14.41},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-20T10:55:00Z","v":135,"vw":14.42},{"c":14.4,"h":14.42,"l":14.4,"n":13,"o":14.42,"t":"2026-10-20T11:10:00Z","v":1276,"vw":14.402518},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-20T11:25:00Z","v":124,"vw":14.36},{"c":14.25,"h":14.2595,"l":14.25,"n":2,"o":14.2595,"t":"2026-10-20T11:50:00Z","v":200,"vw":14.25475},{"c":14.25,"h":14.35,"l":14.25,"n":15,"o":14.35,"t":"2026-10-20T11:55:00Z","v":15542,"vw":14.252189},{"c":14.25,"h":14.25,"l":14.25,"n":4,"o":14.25,"t":"2026-10-20T12:00:00Z","v":254,"vw":14.25},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T12:10:00Z","v":193,"vw":14.29},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-20T12:30:00Z","v":200,"vw":14.25},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-20T12:35:00Z","v":200,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-20T12:45:00Z","v":200,"vw":14.23},{"c":14.4,"h":14.51,"l":14.305,"n":113,"o":14.37,"t":"2026-10-20T13:30:00Z","v":13001,"vw":14.398984},{"c":14.46,"h":14.46,"l":14.35,"n":65,"o":14.4,"t":"2026-10-20T13:35:00Z","v":4678,"vw":14.40111},{"c":14.375,"h":14.42,"l":14.3,"n":90,"o":14.42,"t":"2026-10-20T13:40:00Z","v":5412,"vw":14.357198},{"c":14.41,"h":14.45,"l":14.32,"n":83,"o":14.355,"t":"2026-10-20T13:45:00Z","v":5882,"vw":14.384463},{"c":14.6,"h":14.6,"l":14.38,"n":65,"o":14.38,"t":"2026-10-20T13:50:00Z","v":6654,"vw":14.51231},{"c":14.575,"h":14.68,"l":14.575,"n":113,"o":14.68,"t":"2026-10-20T13:55:00Z","v":4615,"vw":14.598684},{"c":14.54,"h":14.785,"l":14.54,"n":176,"o":14.61,"t":"2026-10-20T14:00:00Z","v":13130,"vw":14.705689},{"c":14.6,"h":14.69,"l":14.56,"n":116,"o":14.57,"t":"2026-10-20T14:05:00Z","v":5792,"vw":14.635159},{"c":14.65,"h":14.69,"l":14.575,"n":149,"o":14.58,"t":"2026-10-20T14:10:00Z","v":8959,"vw":14.633146},{"c":14.83,"h":14.83,"l":14.65,"n":149,"o":14.67,"t":"2026-10-20T14:15:00Z","v":4826,"vw":14.700333},{"c":14.815,"h":14.825,"l":14.73,"n":146,"o":14.805,"t":"2026-10-20T14:20:00Z","v":8119,"vw":14.793406},{"c":14.995,"h":15.03,"l":14.81,"n":353,"o":14.84,"t":"2026-10-20T14:25:00Z","v":18505,"vw":14.965359},{"c":14.765,"h":15.005,"l":14.76,"n":206,"o":15.005,"t":"2026-10-20T14:30:00Z","v":9863,"vw":14.893239},{"c":14.73,"h":14.77,"l":14.715,"n":131,"o":14.74,"t":"2026-10-20T14:35:00Z","v":6680,"vw":14.748156},{"c":14.73,"h":14.88,"l":14.73,"n":177,"o":14.75,"t":"2026-10-20T14:40:00Z","v":8619,"vw":14.814787},{"c":14.67,"h":14.81,"l":14.67,"n":117,"o":14.77,"t":"2026-10-20T14:45:00Z","v":5634,"vw":14.734975},{"c":14.69,"h":14.7,"l":14.64,"n":144,"o":14.665,"t":"2026-10-20T14:50:00Z","v":4071,"vw":14.679709},{"c":14.655,"h":14.7,"l":14.635,"n":185,"o":14.7,"t":"2026-10-20T14:55:00Z","v":7567,"vw":14.663451},{"c":14.62,"h":14.715,"l":14.62,"n":156,"o":14.655,"t":"2026-10-20T15:00:00Z","v":5798,"vw":14.674536},{"c":14.48,"h":14.6,"l":14.48,"n":212,"o":14.6,"t":"2026-10-20T15:05:00Z","v":7605,"vw":14.552476},{"c":14.34,"h":14.51,"l":14.275,"n":313,"o":14.46,"t":"2026-10-20T15:10:00Z","v":13565,"vw":14.394514},{"c":14.445,"h":14.445,"l":14.32,"n":248,"o":14.32,"t":"2026-10-20T15:15:00Z","v":16310,"vw":14.354326},{"c":14.3875,"h":14.45,"l":14.355,"n":154,"o":14.42,"t":"2026-10-20T15:20:00Z","v":7263,"vw":14.414836},{"c":14.455,"h":14.48,"l":14.38,"n":234,"o":14.38,"t":"2026-10-20T15:25:00Z","v":15028,"vw":14.452505},{"c":14.435,"h":14.466,"l":14.385,"n":231,"o":14.466,"t":"2026-10-20T15:30:00Z","v":10798,"vw":14.419003},{"c":14.445,"h":14.46,"l":14.42,"n":179,"o":14.425,"t":"2026-10-20T15:35:00Z","v":7501,"vw":14.427946},{"c":14.485,"h":14.505,"l":14.46,"n":254,"o":14.46,"t":"2026-10-20T15:40:00Z","v":9930,"vw":14.491521},{"c":14.545,"h":14.545,"l":14.41,"n":364,"o":14.485,"t":"2026-10-20T15:45:00Z","v":18171,"vw":14.459442},{"c":14.649,"h":14.665,"l":14.54,"n":141,"o":14.545,"t":"2026-10-20T15:50:00Z","v":6540,"vw":14.602714},{"c":14.58,"h":14.67,"l":14.55,"n":238,"o":14.64,"t":"2026-10-20T15:55:00Z","v":10718,"vw":14.614562},{"c":14.54,"h":14.58,"l":14.53,"n":102,"o":14.58,"t":"2026-10-20T16:00:00Z","v":3739,"vw":14.563988},{"c":14.59,"h":14.59,"l":14.54,"n":127,"o":14.54,"t":"2026-10-20T16:05:00Z","v":4238,"vw":14.561136},{"c":14.575,"h":14.59,"l":14.54,"n":161,"o":14.59,"t":"2026-10-20T16:10:00Z","v":5244,"vw":14.56789},{"c":14.52,"h":14.58,"l":14.52,"n":93,"o":14.58,"t":"2026-10-20T16:15:00Z","v":3146,"vw":14.556817},{"c":14.61,"h":14.61,"l":14.5,"n":203,"o":14.51,"t":"2026-10-20T16:20:00Z","v":12300,"vw":14.577427},{"c":14.64,"h":14.68,"l":14.62,"n":171,"o":14.62,"t":"2026-10-20T16:25:00Z","v":5398,"vw":14.649674},{"c":14.675,"h":14.715,"l":14.64,"n":229,"o":14.64,"t":"2026-10-20T16:30:00Z","v":8619,"vw":14.67269},{"c":14.67,"h":14.69,"l":14.66,"n":110,"o":14.66,"t":"2026-10-20T16:35:00Z","v":3346,"vw":14.677835},{"c":14.665,"h":14.695,"l":14.66,"n":274,"o":14.67,"t":"2026-10-20T16:40:00Z","v":7816,"vw":14.673271},{"c":14.69,"h":14.69,"l":14.665,"n":159,"o":14.665,"t":"2026-10-20T16:45:00Z","v":4785,"vw":14.68044},{"c":14.59,"h":14.69,"l":14.59,"n":314,"o":14.685,"t":"2026-10-20T16:50:00Z","v":13243,"vw":14.668744},{"c":14.61,"h":14.61,"l":14.58,"n":150,"o":14.585,"t":"2026-10-20T16:55:00Z","v":8655,"vw":14.598366},{"c":14.63,"h":14.66,"l":14.61,"n":251,"o":14.61,"t":"2026-10-20T17:00:00Z","v":13910,"vw":14.634521},{"c":14.605,"h":14.65,"l":14.6,"n":182,"o":14.62,"t":"2026-10-20T17:05:00Z","v":8200,"vw":14.62975},{"c":14.59,"h":14.62,"l":14.58,"n":179,"o":14.605,"t":"2026-10-20T17:10:00Z","v":5993,"vw":14.602076},{"c":14.63,"h":14.645,"l":14.6,"n":120,"o":14.6,"t":"2026-10-20T17:15:00Z","v":3752,"vw":14.623679},{"c":14.63,"h":14.66,"l":14.63,"n":94,"o":14.646,"t":"2026-10-20T17:20:00Z","v":5279,"vw":14.647426},{"c":14.65,"h":14.65,"l":14.59,"n":182,"o":14.64,"t":"2026-10-20T17:25:00Z","v":5539,"vw":14.624203},{"c":14.62,"h":14.67,"l":14.62,"n":221,"o":14.66,"t":"2026-10-20T17:30:00Z","v":6522,"vw":14.64727},{"c":14.64,"h":14.66,"l":14.63,"n":138,"o":14.64,"t":"2026-10-20T17:35:00Z","v":4981,"vw":14.645395},{"c":14.645,"h":14.67,"l":14.64,"n":103,"o":14.655,"t":"2026-10-20T17:40:00Z","v":2944,"vw":14.657671},{"c":14.64,"h":14.66,"l":14.64,"n":65,"o":14.65,"t":"2026-10-20T17:45:00Z","v":3585,"vw":14.651402},{"c":14.64,"h":14.65,"l":14.63,"n":101,"o":14.65,"t":"2026-10-20T17:50:00Z","v":4169,"vw":14.638482},{"c":14.58,"h":14.65,"l":14.58,"n":164,"o":14.63,"t":"2026-10-20T17:55:00Z","v":7893,"vw":14.62515},{"c":14.455,"h":14.585,"l":14.41,"n":335,"o":14.585,"t":"2026-10-20T18:00:00Z","v":38876,"vw":14.480427},{"c":14.51,"h":14.555,"l":14.42,"n":843,"o":14.44,"t":"2026-10-20T18:05:00Z","v":134517,"vw":14.463939},{"c":14.435,"h":14.51,"l":14.39,"n":141,"o":14.51,"t":"2026-10-20T18:10:00Z","v":8587,"vw":14.423611},{"c":14.5,"h":14.5,"l":14.46,"n":100,"o":14.46,"t":"2026-10-20T18:15:00Z","v":14778,"vw":14.488894},{"c":14.44,"h":14.495,"l":14.43,"n":160,"o":14.495,"t":"2026-10-20T18:20:00Z","v":7744,"vw":14.458182},{"c":14.4303,"h":14.45,"l":14.4075,"n":77,"o":14.44,"t":"2026-10-20T18:25:00Z","v":2815,"vw":14.430484},{"c":14.41,"h":14.46,"l":14.41,"n":151,"o":14.46,"t":"2026-10-20T18:30:00Z","v":8141,"vw":14.440665},{"c":14.35,"h":14.4,"l":14.3473,"n":217,"o":14.4,"t":"2026-10-20T18:35:00Z","v":9748,"vw":14.37504},{"c":14.285,"h":14.345,"l":14.28,"n":193,"o":14.345,"t":"2026-10-20T18:40:00Z","v":6744,"vw":14.298405},{"c":14.31,"h":14.34,"l":14.3,"n":158,"o":14.3,"t":"2026-10-20T18:45:00Z","v":7712,"vw":14.317584},{"c":14.33,"h":14.3495,"l":14.33,"n":83,"o":14.335,"t":"2026-10-20T18:50:00Z","v":4913,"vw":14.335115},{"c":14.325,"h":14.34,"l":14.3,"n":223,"o":14.33,"t":"2026-10-20T18:55:00Z","v":7603,"vw":14.316899},{"c":14.34,"h":14.34,"l":14.32,"n":120,"o":14.32,"t":"2026-10-20T19:00:00Z","v":3102,"vw":14.334458},{"c":14.4,"h":14.4,"l":14.35,"n":225,"o":14.35,"t":"2026-10-20T19:05:00Z","v":11168,"vw":14.359401},{"c":14.38,"h":14.42,"l":14.37,"n":217,"o":14.39,"t":"2026-10-20T19:10:00Z","v":6099,"vw":14.386498},{"c":14.4,"h":14.4,"l":14.36,"n":162,"o":14.38,"t":"2026-10-20T19:15:00Z","v":4943,"vw":14.379729},{"c":14.33,"h":14.4,"l":14.33,"n":256,"o":14.39,"t":"2026-10-20T19:20:00Z","v":8158,"vw":14.358847},{"c":14.3,"h":14.36,"l":14.3,"n":185,"o":14.345,"t":"2026-10-20T19:25:00Z","v":5980,"vw":14.328353},{"c":14.21,"h":14.315,"l":14.18,"n":623,"o":14.29,"t":"2026-10-20T19:30:00Z","v":63614,"vw":14.245801},{"c":14.255,"h":14.295,"l":14.12,"n":626,"o":14.2,"t":"2026-10-20T19:35:00Z","v":35158,"vw":14.197191},{"c":14.23,"h":14.26,"l":14.215,"n":737,"o":14.26,"t":"2026-10-20T19:40:00Z","v":40739,"vw":14.231107},{"c":14.25,"h":14.27,"l":14.22,"n":469,"o":14.239,"t":"2026-10-20T19:45:00Z","v":24250,"vw":14.244706},{"c":14.33,"h":14.349,"l":14.23,"n":672,"o":14.24,"t":"2026-10-20T19:50:00Z","v":35427,"vw":14.307474},{"c":14.345,"h":14.39,"l":14.305,"n":1545,"o":14.32,"t":"2026-10-20T19:55:00Z","v":102935,"vw":14.34917},{"c":14.34,"h":14.34,"l":14.34,"n":18,"o":14.34,"t":"2026-10-20T20:00:00Z","v":152595,"vw":14.34},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-20T20:05:00Z","v":400,"vw":14.62},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-20T20:30:00Z","v":201,"vw":14.34},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-20T20:40:00Z","v":300,"vw":14.2},{"c":13.59,"h":14.37,"l":13.27,"n":238,"o":14.37,"t":"2026-10-20T21:05:00Z","v":44685,"vw":13.949247},{"c":13.71,"h":14.15,"l":13.55,"n":58,"o":13.55,"t":"2026-10-20T21:10:00Z","v":8532,"vw":13.821362},{"c":14.36,"h":14.4,"l":14.14,"n":74,"o":14.23,"t":"2026-10-20T21:15:00Z","v":20578,"vw":14.308273},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-10-20T21:25:00Z","v":501,"vw":14.35},{"c":14.1,"h":14.19,"l":14,"n":38,"o":14.12,"t":"2026-10-20T21:35:00Z","v":14433,"vw":14.02757},{"c":13.8465,"h":14.1,"l":13.8465,"n":3,"o":14.09,"t":"2026-10-20T21:40:00Z","v":2500,"vw":13.8968},{"c":13.98,"h":14.1,"l":13.91,"n":17,"o":13.98,"t":"2026-10-20T21:45:00Z","v":3516,"vw":13.959816},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-20T21:50:00Z","v":1066,"vw":14},{"c":14,"h":14,"l":13.931,"n":2,"o":13.931,"t":"2026-10-20T21:55:00Z","v":1100,"vw":13.993727},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-20T22:10:00Z","v":1230,"vw":14},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T22:25:00Z","v":100,"vw":14.1},{"c":14.0899,"h":14.09,"l":14.05,"n":7,"o":14.05,"t":"2026-10-20T22:35:00Z","v":3471,"vw":14.053692},{"c":14.08,"h":14.1,"l":14.07,"n":16,"o":14.07,"t":"2026-10-20T22:40:00Z","v":2656,"vw":14.094382},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T22:45:00Z","v":1235,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-20T23:05:00Z","v":129,"vw":14},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-20T23:40:00Z","v":484,"vw":14.04},{"c":14.24,"h":14.24,"l":14.24,"n":8,"o":14.24,"t":"2026-10-21T08:00:00Z","v":327,"vw":14.24},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-21T09:45:00Z","v":100,"vw":14.1},{"c":14.05,"h":14.15,"l":13.99,"n":72,"o":14.15,"t":"2026-10-21T09:55:00Z","v":12573,"vw":14.028081},{"c":13.5,"h":13.83,"l":13.5,"n":55,"o":13.83,"t":"2026-10-21T10:00:00Z","v":14738,"vw":13.576798},{"c":13.27,"h":13.52,"l":13.2,"n":41,"o":13.47,"t":"2026-10-21T10:05:00Z","v":15286,"vw":13.290901},{"c":13,"h":13.33,"l":13,"n":92,"o":13.21,"t":"2026-10-21T10:10:00Z","v":38277,"vw":13.063403},{"c":13.15,"h":13.3,"l":13,"n":15,"o":13.21,"t":"2026-10-21T10:15:00Z","v":1824,"vw":13.171369},{"c":13.3,"h":13.3,"l":13.22,"n":3,"o":13.22,"t":"2026-10-21T10:20:00Z","v":1825,"vw":13.276403},{"c":13.41,"h":13.41,"l":13.3,"n":2,"o":13.3,"t":"2026-10-21T10:25:00Z","v":1199,"vw":13.318349},{"c":13.3617,"h":13.3617,"l":13.3617,"n":1,"o":13.3617,"t":"2026-10-21T10:30:00Z","v":100,"vw":13.3617},{"c":13.52,"h":13.52,"l":13.5,"n":9,"o":13.5,"t":"2026-10-21T10:40:00Z","v":1007,"vw":13.508235},{"c":13.46,"h":13.46,"l":13.46,"n":3,"o":13.46,"t":"2026-10-21T10:45:00Z","v":149,"vw":13.46},{"c":13.5,"h":13.5,"l":13.48,"n":6,"o":13.48,"t":"2026-10-21T10:55:00Z","v":411,"vw":13.493569},{"c":13.64,"h":13.75,"l":13.63,"n":33,"o":13.67,"t":"2026-10-21T11:00:00Z","v":14825,"vw":13.690543},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-21T11:05:00Z","v":500,"vw":13.6},{"c":13.6,"h":13.6,"l":13.6,"n":35,"o":13.6,"t":"2026-10-21T11:10:00Z","v":1310,"vw":13.6},{"c":13.69,"h":13.69,"l":13.57,"n":12,"o":13.57,"t":"2026-10-21T11:15:00Z","v":1442,"vw":13.614076},{"c":13.64,"h":13.64,"l":13.6,"n":4,"o":13.6,"t":"2026-10-21T11:20:00Z","v":2167,"vw":13.621541},{"c":13.58,"h":13.58,"l":13.58,"n":5,"o":13.58,"t":"2026-10-21T11:25:00Z","v":412,"vw":13.58},{"c":13.58,"h":13.58,"l":13.58,"n":2,"o":13.58,"t":"2026-10-21T11:30:00Z","v":3001,"vw":13.58},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-21T11:35:00Z","v":2000,"vw":13.65},{"c":13.43,"h":13.66,"l":13.43,"n":56,"o":13.66,"t":"2026-10-21T11:40:00Z","v":6925,"vw":13.563898},{"c":13.24,"h":13.43,"l":13.24,"n":170,"o":13.26,"t":"2026-10-21T11:50:00Z","v":6567,"vw":13.320807},{"c":12.98,"h":13.25,"l":12.98,"n":112,"o":13.2068,"t":"2026-10-21T11:55:00Z","v":13148,"vw":13.130476},{"c":12.8,"h":13.13,"l":12.8,"n":158,"o":12.96,"t":"2026-10-21T12:00:00Z","v":15407,"vw":12.904882},{"c":12.45,"h":12.79,"l":12.3,"n":469,"o":12.79,"t":"2026-10-21T12:05:00Z","v":12760,"vw":12.568059},{"c":12.7161,"h":12.7161,"l":12.5,"n":4,"o":12.5,"t":"2026-10-21T12:10:00Z","v":3004,"vw":12.644067},{"c":12.7167,"h":13.0579,"l":12.61,"n":37,"o":12.8,"t":"2026-10-21T12:15:00Z","v":7909,"vw":12.778192},{"c":12.76,"h":12.76,"l":12.61,"n":52,"o":12.637,"t":"2026-10-21T12:20:00Z","v":5074,"vw":12.661572},{"c":11.65,"h":12.64,"l":11.65,"n":187,"o":12.64,"t":"2026-10-21T12:25:00Z","v":17915,"vw":11.988928},{"c":11.5201,"h":11.65,"l":11.31,"n":170,"o":11.65,"t":"2026-10-21T12:30:00Z","v":30560,"vw":11.471648},{"c":11.3,"h":11.52,"l":11.25,"n":102,"o":11.49,"t":"2026-10-21T12:35:00Z","v":20421,"vw":11.352976},{"c":10.84,"h":11.32,"l":10.8,"n":233,"o":11.3,"t":"2026-10-21T12:40:00Z","v":34002,"vw":11.209705},{"c":10.73,"h":10.9,"l":10.27,"n":415,"o":10.8861,"t":"2026-10-21T12:45:00Z","v":50190,"vw":10.642491},{"c":10.98,"h":11,"l":10.65,"n":357,"o":10.8,"t":"2026-10-21T12:50:00Z","v":80341,"vw":10.780702},{"c":10.33,"h":10.95,"l":10.2897,"n":211,"o":10.95,"t":"2026-10-21T12:55:00Z","v":48122,"vw":10.571703},{"c":10.76,"h":10.86,"l":10.35,"n":91,"o":10.51,"t":"2026-10-21T13:00:00Z","v":20538,"vw":10.565677},{"c":11.1,"h":11.18,"l":10.76,"n":207,"o":10.85,"t":"2026-10-21T13:05:00Z","v":47051,"vw":10.957741},{"c":11.2838,"h":11.3,"l":11.17,"n":227,"o":11.1768,"t":"2026-10-21T13:10:00Z","v":55681,"vw":11.236026},{"c":11.49,"h":11.5,"l":11.26,"n":218,"o":11.29,"t":"2026-10-21T13:15:00Z","v":46452,"vw":11.325941},{"c":11.36,"h":11.6,"l":11.33,"n":337,"o":11.48,"t":"2026-10-21T13:20:00Z","v":49146,"vw":11.482981},{"c":11.6,"h":11.6,"l":11.3,"n":230,"o":11.4,"t":"2026-10-21T13:25:00Z","v":33955,"vw":11.481739},{"c":11.89,"h":12.4355,"l":11.5556,"n":2134,"o":11.65,"t":"2026-10-21T13:30:00Z","v":433347,"vw":11.960289},{"c":12.03,"h":12.2897,"l":11.85,"n":1578,"o":11.895,"t":"2026-10-21T13:35:00Z","v":238100,"vw":12.064426},{"c":11.6975,"h":12.09,"l":11.635,"n":1149,"o":12.02,"t":"2026-10-21T13:40:00Z","v":120731,"vw":11.847758},{"c":11.2775,"h":11.7365,"l":11.0801,"n":1271,"o":11.69,"t":"2026-10-21T13:45:00Z","v":226148,"vw":11.420456},{"c":11.3099,"h":11.4,"l":11.0598,"n":1181,"o":11.275,"t":"2026-10-21T13:50:00Z","v":259827,"vw":11.182659},{"c":11.35,"h":11.45,"l":11.172,"n":884,"o":11.22,"t":"2026-10-21T13:55:00Z","v":179967,"vw":11.296582},{"c":11.365,"h":11.5,"l":11.21,"n":872,"o":11.34,"t":"2026-10-21T14:00:00Z","v":124955,"vw":11.361387},{"c":11.29,"h":11.41,"l":11.17,"n":1246,"o":11.365,"t":"2026-10-21T14:05:00Z","v":168396,"vw":11.299058},{"c":11.22,"h":11.32,"l":11.1101,"n":919,"o":11.2886,"t":"2026-10-21T14:10:00Z","v":131652,"vw":11.224716},{"c":11.165,"h":11.21,"l":11.1,"n":1058,"o":11.205,"t":"2026-10-21T14:15:00Z","v":203081,"vw":11.15183},{"c":11.085,"h":11.36,"l":11.081,"n":915,"o":11.1614,"t":"2026-10-21T14:20:00Z","v":90291,"vw":11.199247},{"c":10.955,"h":11.15,"l":10.94,"n":1127,"o":11.085,"t":"2026-10-21T14:25:00Z","v":171132,"vw":11.028881},{"c":10.855,"h":10.94,"l":10.71,"n":1701,"o":10.94,"t":"2026-10-21T14:30:00Z","v":260011,"vw":10.782648},{"c":10.74,"h":10.87,"l":10.6801,"n":1139,"o":10.86,"t":"2026-10-21T14:35:00Z","v":145820,"vw":10.752953},{"c":10.795,"h":10.8974,"l":10.63,"n":978,"o":10.7307,"t":"2026-10-21T14:40:00Z","v":124111,"vw":10.766668},{"c":10.79,"h":10.91,"l":10.7805,"n":890,"o":10.81,"t":"2026-10-21T14:45:00Z","v":140585,"vw":10.84469},{"c":10.775,"h":10.83,"l":10.7275,"n":901,"o":10.78,"t":"2026-10-21T14:50:00Z","v":88425,"vw":10.775638},{"c":10.8501,"h":10.88,"l":10.73,"n":810,"o":10.775,"t":"2026-10-21T14:55:00Z","v":90779,"vw":10.820051},{"c":11.0278,"h":11.12,"l":10.835,"n":1135,"o":10.865,"t":"2026-10-21T15:00:00Z","v":190240,"vw":11.01516},{"c":10.985,"h":11.068,"l":10.89,"n":1339,"o":11.035,"t":"2026-10-21T15:05:00Z","v":154768,"vw":10.993405},{"c":10.9899,"h":11.025,"l":10.96,"n":1031,"o":10.985,"t":"2026-10-21T15:10:00Z","v":94526,"vw":10.996001},{"c":10.99,"h":11.06,"l":10.96,"n":736,"o":10.9809,"t":"2026-10-21T15:15:00Z","v":100943,"vw":11.016991},{"c":10.94,"h":11.01,"l":10.91,"n":770,"o":11,"t":"2026-10-21T15:20:00Z","v":86279,"vw":10.971775},{"c":10.67,"h":10.92,"l":10.6605,"n":1118,"o":10.92,"t":"2026-10-21T15:25:00Z","v":187030,"vw":10.765905},{"c":10.6397,"h":10.6893,"l":10.55,"n":1431,"o":10.6616,"t":"2026-10-21T15:30:00Z","v":271024,"vw":10.61496},{"c":10.89,"h":10.925,"l":10.59,"n":1037,"o":10.64,"t":"2026-10-21T15:35:00Z","v":174105,"vw":10.718246},{"c":10.845,"h":10.8977,"l":10.755,"n":574,"o":10.89,"t":"2026-10-21T15:40:00Z","v":62866,"vw":10.822871},{"c":11.0299,"h":11.05,"l":10.845,"n":803,"o":10.845,"t":"2026-10-21T15:45:00Z","v":84762,"vw":10.970218},{"c":10.84,"h":11.03,"l":10.835,"n":807,"o":11.03,"t":"2026-10-21T15:50:00Z","v":88400,"vw":10.932205},{"c":10.924,"h":10.96,"l":10.82,"n":836,"o":10.835,"t":"2026-10-21T15:55:00Z","v":83985,"vw":10.908775},{"c":10.905,"h":10.93,"l":10.87,"n":718,"o":10.92,"t":"2026-10-21T16:00:00Z","v":54786,"vw":10.907106},{"c":10.87,"h":10.93,"l":10.835,"n":867,"o":10.905,"t":"2026-10-21T16:05:00Z","v":115923,"vw":10.884912},{"c":10.73,"h":10.88,"l":10.73,"n":1055,"o":10.87,"t":"2026-10-21T16:10:00Z","v":109968,"vw":10.807736},{"c":10.7497,"h":10.7497,"l":10.645,"n":826,"o":10.73,"t":"2026-10-21T16:15:00Z","v":124111,"vw":10.686791},{"c":10.62,"h":10.73,"l":10.62,"n":689,"o":10.73,"t":"2026-10-21T16:20:00Z","v":79912,"vw":10.671843},{"c":10.695,"h":10.7,"l":10.6,"n":797,"o":10.62,"t":"2026-10-21T16:25:00Z","v":107211,"vw":10.628717},{"c":10.725,"h":10.78,"l":10.675,"n":649,"o":10.71,"t":"2026-10-21T16:30:00Z","v":57971,"vw":10.716487},{"c":10.82,"h":10.85,"l":10.7,"n":637,"o":10.725,"t":"2026-10-21T16:35:00Z","v":53214,"vw":10.755044},{"c":10.76,"h":10.84,"l":10.75,"n":485,"o":10.83,"t":"2026-10-21T16:40:00Z","v":40287,"vw":10.790422},{"c":10.68,"h":10.79,"l":10.68,"n":467,"o":10.77,"t":"2026-10-21T16:45:00Z","v":50177,"vw":10.732328},{"c":10.58,"h":10.7,"l":10.58,"n":900,"o":10.6802,"t":"2026-10-21T16:50:00Z","v":117382,"vw":10.632458},{"c":10.57,"h":10.615,"l":10.535,"n":1006,"o":10.59,"t":"2026-10-21T16:55:00Z","v":78591,"vw":10.567438},{"c":10.505,"h":10.61,"l":10.5,"n":878,"o":10.55,"t":"2026-10-21T17:00:00Z","v":91071,"vw":10.525017},{"c":10.5001,"h":10.5499,"l":10.5,"n":805,"o":10.505,"t":"2026-10-21T17:05:00Z","v":85252,"vw":10.520343},{"c":10.4105,"h":10.545,"l":10.39,"n":1211,"o":10.5008,"t":"2026-10-21T17:10:00Z","v":160545,"vw":10.481172},{"c":10.385,"h":10.5199,"l":10.37,"n":786,"o":10.41,"t":"2026-10-21T17:15:00Z","v":87021,"vw":10.418003},{"c":10.371,"h":10.4299,"l":10.37,"n":642,"o":10.385,"t":"2026-10-21T17:20:00Z","v":72004,"vw":10.381664},{"c":10.365,"h":10.39,"l":10.35,"n":670,"o":10.375,"t":"2026-10-21T17:25:00Z","v":101446,"vw":10.379618},{"c":10.325,"h":10.37,"l":10.315,"n":865,"o":10.37,"t":"2026-10-21T17:30:00Z","v":105709,"vw":10.342502},{"c":10.3853,"h":10.52,"l":10.305,"n":788,"o":10.325,"t":"2026-10-21T17:35:00Z","v":80607,"vw":10.419323},{"c":10.2292,"h":10.39,"l":10.21,"n":1162,"o":10.385,"t":"2026-10-21T17:40:00Z","v":99431,"vw":10.291697},{"c":10.29,"h":10.3186,"l":10.21,"n":1081,"o":10.21,"t":"2026-10-21T17:45:00Z","v":112164,"vw":10.245358},{"c":10.265,"h":10.309,"l":10.255,"n":581,"o":10.29,"t":"2026-10-21T17:50:00Z","v":41320,"vw":10.27456},{"c":10.27,"h":10.3199,"l":10.265,"n":653,"o":10.265,"t":"2026-10-21T17:55:00Z","v":71107,"vw":10.281388},{"c":10.205,"h":10.27,"l":10.2,"n":546,"o":10.265,"t":"2026-10-21T18:00:00Z","v":63967,"vw":10.237074},{"c":10.26,"h":10.34,"l":10.2,"n":1183,"o":10.205,"t":"2026-10-21T18:05:00Z","v":130143,"vw":10.286256},{"c":10.24,"h":10.27,"l":10.2205,"n":568,"o":10.255,"t":"2026-10-21T18:10:00Z","v":48341,"vw":10.244094},{"c":10.225,"h":10.3,"l":10.225,"n":848,"o":10.24,"t":"2026-10-21T18:15:00Z","v":117465,"vw":10.274872},{"c":10.265,"h":10.275,"l":10.2214,"n":777,"o":10.225,"t":"2026-10-21T18:20:00Z","v":94087,"vw":10.251378},{"c":10.215,"h":10.2698,"l":10.21,"n":373,"o":10.2693,"t":"2026-10-21T18:25:00Z","v":56626,"vw":10.241328},{"c":10.1,"h":10.219,"l":10.0514,"n":1348,"o":10.215,"t":"2026-10-21T18:30:00Z","v":198875,"vw":10.118154},{"c":10.0724,"h":10.14,"l":10.07,"n":593,"o":10.105,"t":"2026-10-21T18:35:00Z","v":92859,"vw":10.106423},{"c":10.12,"h":10.1299,"l":10.041,"n":1320,"o":10.08,"t":"2026-10-21T18:40:00Z","v":128009,"vw":10.066889},{"c":10.055,"h":10.19,"l":10.0458,"n":1053,"o":10.12,"t":"2026-10-21T18:45:00Z","v":123111,"vw":10.141998},{"c":10.09,"h":10.1,"l":10,"n":1135,"o":10.07,"t":"2026-10-21T18:50:00Z","v":125274,"vw":10.024656},{"c":10,"h":10.085,"l":10,"n":545,"o":10.085,"t":"2026-10-21T18:55:00Z","v":42395,"vw":10.042538},{"c":9.81,"h":10.01,"l":9.7701,"n":2284,"o":10.0001,"t":"2026-10-21T19:00:00Z","v":295265,"vw":9.869563},{"c":9.8286,"h":9.87,"l":9.81,"n":1123,"o":9.82,"t":"2026-10-21T19:05:00Z","v":139123,"vw":9.835753},{"c":9.79,"h":9.82,"l":9.75,"n":1148,"o":9.82,"t":"2026-10-21T19:10:00Z","v":145107,"vw":9.785244},{"c":9.845,"h":9.89,"l":9.785,"n":1006,"o":9.785,"t":"2026-10-21T19:15:00Z","v":157501,"vw":9.841544},{"c":9.855,"h":9.905,"l":9.815,"n":1055,"o":9.845,"t":"2026-10-21T19:20:00Z","v":142768,"vw":9.852475},{"c":9.815,"h":9.875,"l":9.8101,"n":610,"o":9.855,"t":"2026-10-21T19:25:00Z","v":80071,"vw":9.84283},{"c":9.91,"h":9.94,"l":9.79,"n":1554,"o":9.8101,"t":"2026-10-21T19:30:00Z","v":187400,"vw":9.87002},{"c":9.89,"h":10.06,"l":9.84,"n":2079,"o":9.905,"t":"2026-10-21T19:35:00Z","v":288410,"vw":9.956791},{"c":9.72,"h":9.885,"l":9.71,"n":1719,"o":9.885,"t":"2026-10-21T19:40:00Z","v":247532,"vw":9.770566},{"c":9.723,"h":9.785,"l":9.69,"n":1968,"o":9.7224,"t":"2026-10-21T19:45:00Z","v":241037,"vw":9.737307},{"c":9.71,"h":9.81,"l":9.705,"n":2436,"o":9.705,"t":"2026-10-21T19:50:00Z","v":254043,"vw":9.755702},{"c":9.645,"h":9.75,"l":9.64,"n":5171,"o":9.71,"t":"2026-10-21T19:55:00Z","v":966783,"vw":9.680783},{"c":9.67,"h":9.6968,"l":9.64,"n":67,"o":9.645,"t":"2026-10-21T20:00:00Z","v":362201,"vw":9.679871},{"c":9.65,"h":9.69,"l":9.65,"n":48,"o":9.69,"t":"2026-10-21T20:05:00Z","v":11688,"vw":9.66392},{"c":9.5,"h":9.63,"l":9.5,"n":125,"o":9.63,"t":"2026-10-21T20:10:00Z","v":15287,"vw":9.533467},{"c":9.4,"h":9.6485,"l":9.32,"n":145,"o":9.5,"t":"2026-10-21T20:15:00Z","v":23680,"vw":9.47742},{"c":9.51,"h":9.51,"l":9.35,"n":44,"o":9.35,"t":"2026-10-21T20:20:00Z","v":5633,"vw":9.412594},{"c":9.58,"h":9.6,"l":9.54,"n":32,"o":9.54,"t":"2026-10-21T20:25:00Z","v":9407,"vw":9.58687},{"c":9.63,"h":9.65,"l":9.54,"n":19,"o":9.54,"t":"2026-10-21T20:30:00Z","v":4272,"vw":9.605206},{"c":9.6,"h":9.68,"l":9.6,"n":35,"o":9.6423,"t":"2026-10-21T20:35:00Z","v":6959,"vw":9.65034},{"c":9.6,"h":9.65,"l":9.6,"n":31,"o":9.6105,"t":"2026-10-21T20:40:00Z","v":26511,"vw":9.628911},{"c":9.46,"h":9.6,"l":9.45,"n":69,"o":9.5562,"t":"2026-10-21T20:45:00Z","v":13881,"vw":9.509463},{"c":9.55,"h":9.5998,"l":9.4783,"n":13,"o":9.5998,"t":"2026-10-21T20:50:00Z","v":2256,"vw":9.506771},{"c":9.54,"h":9.5776,"l":9.54,"n":7,"o":9.5776,"t":"2026-10-21T20:55:00Z","v":684,"vw":9.567655},{"c":9.49,"h":9.55,"l":9.49,"n":23,"o":9.55,"t":"2026-10-21T21:00:00Z","v":2458,"vw":9.526313},{"c":9.5461,"h":9.59,"l":9.5054,"n":24,"o":9.5054,"t":"2026-10-21T21:05:00Z","v":2303,"vw":9.539249},{"c":9.6,"h":9.6,"l":9.54,"n":10,"o":9.58,"t":"2026-10-21T21:15:00Z","v":2211,"vw":9.564686},{"c":9.5814,"h":9.5814,"l":9.5,"n":9,"o":9.55,"t":"2026-10-21T21:20:00Z","v":3761,"vw":9.572757},{"c":9.598,"h":9.598,"l":9.59,"n":7,"o":9.59,"t":"2026-10-21T21:25:00Z","v":577,"vw":9.591447},{"c":9.6,"h":9.6,"l":9.58,"n":7,"o":9.58,"t":"2026-10-21T21:30:00Z","v":303,"vw":9.59},{"c":9.55,"h":9.6,"l":9.55,"n":11,"o":9.6,"t":"2026-10-21T21:35:00Z","v":2893,"vw":9.567666},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-21T21:40:00Z","v":500,"vw":9.6},{"c":9.59,"h":9.6,"l":9.57,"n":8,"o":9.5746,"t":"2026-10-21T21:45:00Z","v":2559,"vw":9.575746},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-21T21:50:00Z","v":302,"vw":9.58},{"c":9.8934,"h":10.38,"l":9.59,"n":353,"o":9.59,"t":"2026-10-21T22:00:00Z","v":60612,"vw":9.927929},{"c":9.7,"h":9.9,"l":9.57,"n":173,"o":9.8,"t":"2026-10-21T22:05:00Z","v":62837,"vw":9.734528},{"c":9.984,"h":10.09,"l":9.7,"n":148,"o":9.7,"t":"2026-10-21T22:10:00Z","v":41591,"vw":9.853287},{"c":10.06,"h":10.06,"l":9.85,"n":90,"o":9.9377,"t":"2026-10-21T22:15:00Z","v":25790,"vw":9.941088},{"c":10.58,"h":10.58,"l":10,"n":325,"o":10.0006,"t":"2026-10-21T22:20:00Z","v":88402,"vw":10.236932},{"c":10.1,"h":10.8,"l":10.1,"n":235,"o":10.61,"t":"2026-10-21T22:25:00Z","v":59021,"vw":10.430204},{"c":10.38,"h":10.3882,"l":10.11,"n":112,"o":10.19,"t":"2026-10-21T22:30:00Z","v":31909,"vw":10.310123},{"c":10.4,"h":10.4387,"l":10.17,"n":97,"o":10.39,"t":"2026-10-21T22:35:00Z","v":18320,"vw":10.373395},{"c":10.41,"h":10.75,"l":10.3957,"n":216,"o":10.41,"t":"2026-10-21T22:40:00Z","v":51349,"vw":10.54341},{"c":10.49,"h":10.51,"l":10.421,"n":66,"o":10.4255,"t":"2026-10-21T22:45:00Z","v":18427,"vw":10.460569},{"c":10.54,"h":10.5854,"l":10.4708,"n":69,"o":10.5,"t":"2026-10-21T22:50:00Z","v":17092,"vw":10.515433},{"c":10.35,"h":10.53,"l":10.2391,"n":101,"o":10.53,"t":"2026-10-21T22:55:00Z","v":21138,"vw":10.426176},{"c":10.37,"h":10.37,"l":10.29,"n":39,"o":10.35,"t":"2026-10-21T23:00:00Z","v":10983,"vw":10.326668},{"c":10.38,"h":10.4,"l":10.3599,"n":42,"o":10.3599,"t":"2026-10-21T23:05:00Z","v":4665,"vw":10.371186},{"c":10.54,"h":10.55,"l":10.3614,"n":28,"o":10.3614,"t":"2026-10-21T23:10:00Z","v":2282,"vw":10.429022},{"c":10.38,"h":10.53,"l":10.38,"n":29,"o":10.5,"t":"2026-10-21T23:15:00Z","v":6741,"vw":10.439284},{"c":10.5,"h":10.5,"l":10.3832,"n":13,"o":10.5,"t":"2026-10-21T23:20:00Z","v":4240,"vw":10.448487},{"c":10.41,"h":10.41,"l":10.36,"n":29,"o":10.37,"t":"2026-10-21T23:25:00Z","v":5542,"vw":10.379495},{"c":10.3987,"h":10.4769,"l":10.39,"n":29,"o":10.3999,"t":"2026-10-21T23:30:00Z","v":6286,"vw":10.411955},{"c":10.25,"h":10.38,"l":10.25,"n":35,"o":10.38,"t":"2026-10-21T23:35:00Z","v":4017,"vw":10.337492},{"c":10.3999,"h":10.45,"l":10.25,"n":9,"o":10.26,"t":"2026-10-21T23:40:00Z","v":1111,"vw":10.370691},{"c":10.36,"h":10.36,"l":10.26,"n":4,"o":10.3,"t":"2026-10-21T23:45:00Z","v":614,"vw":10.315465},{"c":10.33,"h":10.39,"l":10.21,"n":53,"o":10.2801,"t":"2026-10-21T23:50:00Z","v":11856,"vw":10.268805},{"c":10.23,"h":10.283,"l":10.18,"n":42,"o":10.283,"t":"2026-10-21T23:55:00Z","v":6342,"vw":10.233154},{"c":10.26,"h":10.4584,"l":10.13,"n":214,"o":10.15,"t":"2026-10-22T08:00:00Z","v":25168,"vw":10.305327},{"c":10.31,"h":10.37,"l":10.15,"n":24,"o":10.23,"t":"2026-10-22T08:05:00Z","v":3100,"vw":10.309165},{"c":10.3,"h":10.34,"l":10.1306,"n":5,"o":10.34,"t":"2026-10-22T08:10:00Z","v":3329,"vw":10.14872},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-22T08:20:00Z","v":182,"vw":10.26},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-22T08:25:00Z","v":185,"vw":10.3},{"c":10.37,"h":10.42,"l":10.31,"n":73,"o":10.33,"t":"2026-10-22T08:30:00Z","v":4796,"vw":10.355849},{"c":10.49,"h":10.49,"l":10.39,"n":25,"o":10.44,"t":"2026-10-22T08:35:00Z","v":8812,"vw":10.482282},{"c":10.4389,"h":10.4389,"l":10.4389,"n":1,"o":10.4389,"t":"2026-10-22T08:45:00Z","v":111,"vw":10.4389},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-22T08:50:00Z","v":243,"vw":10.39},{"c":10.3,"h":10.37,"l":10.3,"n":38,"o":10.37,"t":"2026-10-22T08:55:00Z","v":1372,"vw":10.31875},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-22T09:05:00Z","v":150,"vw":10.3},{"c":10.36,"h":10.36,"l":10.33,"n":4,"o":10.33,"t":"2026-10-22T09:25:00Z","v":410,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":2,"o":10.35,"t":"2026-10-22T09:45:00Z","v":101,"vw":10.35},{"c":10.4,"h":10.4348,"l":10.35,"n":12,"o":10.35,"t":"2026-10-22T09:50:00Z","v":1323,"vw":10.41062},{"c":10.4101,"h":10.4187,"l":10.41,"n":5,"o":10.4187,"t":"2026-10-22T09:55:00Z","v":720,"vw":10.412514},{"c":10.49,"h":10.5,"l":10.36,"n":260,"o":10.38,"t":"2026-10-22T10:00:00Z","v":11189,"vw":10.451901},{"c":10.43,"h":10.54,"l":10.43,"n":5,"o":10.54,"t":"2026-10-22T10:10:00Z","v":265,"vw":10.497692},{"c":10.45,"h":10.45,"l":10.38,"n":10,"o":10.38,"t":"2026-10-22T10:15:00Z","v":681,"vw":10.410369},{"c":10.735,"h":10.77,"l":10.46,"n":164,"o":10.46,"t":"2026-10-22T10:25:00Z","v":35106,"vw":10.66559},{"c":10.69,"h":10.79,"l":10.59,"n":91,"o":10.69,"t":"2026-10-22T10:30:00Z","v":5866,"vw":10.747589},{"c":10.6116,"h":10.67,"l":10.61,"n":22,"o":10.67,"t":"2026-10-22T10:35:00Z","v":3624,"vw":10.624668},{"c":10.7,"h":10.7,"l":10.62,"n":17,"o":10.6209,"t":"2026-10-22T10:40:00Z","v":3681,"vw":10.687164},{"c":10.88,"h":10.91,"l":10.66,"n":110,"o":10.69,"t":"2026-10-22T10:45:00Z","v":16243,"vw":10.851717},{"c":10.8286,"h":10.86,"l":10.76,"n":112,"o":10.86,"t":"2026-10-22T10:50:00Z","v":10689,"vw":10.805072},{"c":10.69,"h":10.8479,"l":10.69,"n":45,"o":10.8,"t":"2026-10-22T10:55:00Z","v":5655,"vw":10.784713},{"c":10.53,"h":10.7889,"l":10.53,"n":233,"o":10.71,"t":"2026-10-22T11:00:00Z","v":16283,"vw":10.632062},{"c":10.5,"h":10.6,"l":10.39,"n":68,"o":10.5215,"t":"2026-10-22T11:05:00Z","v":20011,"vw":10.508743},{"c":10.6201,"h":10.79,"l":10.5,"n":72,"o":10.52,"t":"2026-10-22T11:10:00Z","v":14102,"vw":10.666554},{"c":10.69,"h":10.7,"l":10.63,"n":43,"o":10.65,"t":"2026-10-22T11:15:00Z","v":5183,"vw":10.675291},{"c":10.6638,"h":10.6761,"l":10.55,"n":70,"o":10.6761,"t":"2026-10-22T11:20:00Z","v":3411,"vw":10.621213},{"c":10.5828,"h":10.65,"l":10.52,"n":28,"o":10.58,"t":"2026-10-22T11:25:00Z","v":6277,"vw":10.595881},{"c":10.7204,"h":10.7297,"l":10.52,"n":161,"o":10.6,"t":"2026-10-22T11:30:00Z","v":16000,"vw":10.600209},{"c":10.7792,"h":10.7792,"l":10.63,"n":30,"o":10.73,"t":"2026-10-22T11:35:00Z","v":5122,"vw":10.753453},{"c":10.88,"h":10.88,"l":10.64,"n":125,"o":10.74,"t":"2026-10-22T11:40:00Z","v":34081,"vw":10.742506},{"c":10.8954,"h":10.97,"l":10.85,"n":124,"o":10.87,"t":"2026-10-22T11:45:00Z","v":30452,"vw":10.906354},{"c":10.8923,"h":10.96,"l":10.86,"n":92,"o":10.9582,"t":"2026-10-22T11:50:00Z","v":9991,"vw":10.906845},{"c":10.94,"h":10.97,"l":10.86,"n":157,"o":10.86,"t":"2026-10-22T11:55:00Z","v":21291,"vw":10.947008},{"c":10.8839,"h":10.9333,"l":10.8,"n":139,"o":10.9,"t":"2026-10-22T12:00:00Z","v":20329,"vw":10.851855},{"c":10.85,"h":10.89,"l":10.8021,"n":80,"o":10.89,"t":"2026-10-22T12:05:00Z","v":5774,"vw":10.858878},{"c":10.81,"h":10.8979,"l":10.81,"n":35,"o":10.89,"t":"2026-10-22T12:10:00Z","v":3738,"vw":10.85436},{"c":10.81,"h":10.862,"l":10.79,"n":49,"o":10.862,"t":"2026-10-22T12:15:00Z","v":10262,"vw":10.81591},{"c":10.8485,"h":10.8485,"l":10.7601,"n":26,"o":10.7609,"t":"2026-10-22T12:20:00Z","v":4577,"vw":10.801306},{"c":10.8071,"h":10.85,"l":10.8,"n":29,"o":10.83,"t":"2026-10-22T12:25:00Z","v":5797,"vw":10.827292},{"c":10.8957,"h":10.9,"l":10.8,"n":62,"o":10.8,"t":"2026-10-22T12:30:00Z","v":11020,"vw":10.856726},{"c":10.81,"h":10.9,"l":10.81,"n":52,"o":10.8979,"t":"2026-10-22T12:35:00Z","v":3441,"vw":10.856535},{"c":10.89,"h":10.89,"l":10.761,"n":37,"o":10.81,"t":"2026-10-22T12:40:00Z","v":13103,"vw":10.812196},{"c":10.7984,"h":10.88,"l":10.79,"n":153,"o":10.85,"t":"2026-10-22T12:45:00Z","v":2990,"vw":10.826994},{"c":10.74,"h":10.7954,"l":10.74,"n":104,"o":10.7954,"t":"2026-10-22T12:50:00Z","v":6751,"vw":10.781518},{"c":10.8,"h":10.8,"l":10.78,"n":26,"o":10.79,"t":"2026-10-22T12:55:00Z","v":2647,"vw":10.7949},{"c":10.79,"h":10.8345,"l":10.69,"n":44,"o":10.79,"t":"2026-10-22T13:00:00Z","v":5045,"vw":10.74835},{"c":10.72,"h":10.77,"l":10.69,"n":95,"o":10.75,"t":"2026-10-22T13:05:00Z","v":13462,"vw":10.728281},{"c":10.6,"h":10.76,"l":10.6,"n":104,"o":10.76,"t":"2026-10-22T13:10:00Z","v":7619,"vw":10.678765},{"c":10.685,"h":10.7694,"l":10.6001,"n":34,"o":10.6001,"t":"2026-10-22T13:15:00Z","v":6160,"vw":10.734761},{"c":10.91,"h":10.91,"l":10.65,"n":492,"o":10.65,"t":"2026-10-22T13:20:00Z","v":35554,"vw":10.858856},{"c":11.07,"h":11.07,"l":10.83,"n":491,"o":10.9379,"t":"2026-10-22T13:25:00Z","v":44585,"vw":10.963534},{"c":10.795,"h":11.04,"l":10.72,"n":988,"o":10.96,"t":"2026-10-22T13:30:00Z","v":192837,"vw":10.894164}],"history":[{"c":26.93,"h":27.96,"l":23,"n":146983,"o":23.01,"t":"2026-04-17T04:00:00Z","v":16687039,"vw":24.370962},{"c":33.41,"h":42.34,"l":29.99,"n":174855,"o":30.4,"t":"2026-04-20T04:00:00Z","v":14950843,"vw":36.643917},{"c":35.99,"h":38.97,"l":34.83,"n":58656,"o":37.39,"t":"2026-04-21T04:00:00Z","v":6440743,"vw":36.970879},{"c":30.17,"h":37.66,"l":30.16,"n":54586,"o":36.4,"t":"2026-04-22T04:00:00Z","v":5445245,"vw":32.772845},{"c":31.77,"h":34.05,"l":30.5,"n":35091,"o":31.0704,"t":"2026-04-23T04:00:00Z","v":4656106,"vw":32.146075},{"c":29.7,"h":31.45,"l":28.66,"n":24749,"o":31.26,"t":"2026-04-24T04:00:00Z","v":2475757,"vw":29.615407},{"c":33.95,"h":33.95,"l":27.4,"n":23615,"o":29.03,"t":"2026-04-27T04:00:00Z","v":2653105,"vw":30.834511},{"c":29.9,"h":33.7,"l":28.7801,"n":18670,"o":32.14,"t":"2026-04-28T04:00:00Z","v":1802188,"vw":30.376486},{"c":30.79,"h":30.79,"l":28.63,"n":11513,"o":30.07,"t":"2026-04-29T04:00:00Z","v":952306,"vw":29.609479},{"c":30.25,"h":31.24,"l":28.8,"n":12549,"o":31.05,"t":"2026-04-30T04:00:00Z","v":992921,"vw":29.704867},{"c":27.89,"h":30.2616,"l":27.88,"n":13767,"o":29.8,"t":"2026-05-01T04:00:00Z","v":1092963,"vw":28.702452},{"c":26.87,"h":27.66,"l":25.8,"n":16189,"o":27.65,"t":"2026-05-04T04:00:00Z","v":1322337,"vw":26.614481},{"c":25.21,"h":26.44,"l":24.452,"n":19227,"o":26.44,"t":"2026-05-05T04:00:00Z","v":1775495,"vw":24.988346},{"c":26.12,"h":26.63,"l":24.2,"n":12781,"o":24.37,"t":"2026-05-06T04:00:00Z","v":1364127,"vw":25.766697},{"c":23.83,"h":26.1651,"l":23.23,"n":13019,"o":26.07,"t":"2026-05-07T04:00:00Z","v":970840,"vw":24.330592},{"c":25.07,"h":25.86,"l":22.27,"n":14882,"o":24.02,"t":"2026-05-08T04:00:00Z","v":1368009,"vw":23.842878},{"c":24.41,"h":25.26,"l":23.25,"n":13267,"o":24.32,"t":"2026-05-11T04:00:00Z","v":1221119,"vw":24.243879},{"c":28.15,"h":28.56,"l":25.6,"n":31001,"o":25.77,"t":"2026-05-12T04:00:00Z","v":3522287,"vw":27.220549},{"c":25.89,"h":28.295,"l":25.28,"n":17221,"o":28.12,"t":"2026-05-13T04:00:00Z","v":1738265,"vw":26.05424},{"c":24.15,"h":26.16,"l":23.32,"n":26492,"o":26.1,"t":"2026-05-14T04:00:00Z","v":2292728,"vw":24.094626},{"c":24.87,"h":25.14,"l":23.102,"n":11632,"o":23.36,"t":"2026-05-15T04:00:00Z","v":1021655,"vw":24.611828},{"c":28.58,"h":28.74,"l":24.8,"n":16823,"o":25.17,"t":"2026-05-18T04:00:00Z","v":1955704,"vw":26.809323},{"c":26.33,"h":28.025,"l":25.88,"n":13042,"o":27.5,"t":"2026-05-19T04:00:00Z","v":1412171,"vw":27.013753},{"c":26.27,"h":26.79,"l":24.94,"n":23341,"o":26.48,"t":"2026-05-20T04:00:00Z","v":2187193,"vw":25.952325},{"c":26.72,"h":27,"l":24.55,"n":24783,"o":27,"t":"2026-05-21T04:00:00Z","v":2379026,"vw":25.62349},{"c":26.82,"h":27.8299,"l":25.72,"n":13228,"o":26.39,"t":"2026-05-22T04:00:00Z","v":1092484,"vw":26.773016},{"c":28.89,"h":29.9,"l":26.08,"n":16788,"o":27.43,"t":"2026-05-26T04:00:00Z","v":1613418,"vw":28.632124},{"c":30.87,"h":31.4599,"l":27.8,"n":16020,"o":28.39,"t":"2026-05-27T04:00:00Z","v":1447561,"vw":30.216534},{"c":40.48,"h":41.16,"l":31.1068,"n":42933,"o":32.37,"t":"2026-05-28T04:00:00Z","v":3838475,"vw":36.686248},{"c":38.47,"h":40.99,"l":36.615,"n":24702,"o":39.68,"t":"2026-05-29T04:00:00Z","v":2428038,"vw":38.085468},{"c":38.61,"h":40.12,"l":35.882,"n":15985,"o":37.41,"t":"2026-06-01T04:00:00Z","v":1180134,"vw":38.005947},{"c":32.44,"h":35.09,"l":30.9,"n":30286,"o":34.1,"t":"2026-06-02T04:00:00Z","v":2191463,"vw":32.74877},{"c":27.66,"h":31.67,"l":26.4,"n":37630,"o":31.67,"t":"2026-06-03T04:00:00Z","v":3256554,"vw":28.127495},{"c":24.61,"h":26.5,"l":24.31,"n":76050,"o":26.49,"t":"2026-06-04T04:00:00Z","v":8663209,"vw":24.968561},{"c":22.87,"h":25,"l":22.5,"n":43755,"o":24.82,"t":"2026-06-05T04:00:00Z","v":4147445,"vw":23.476986},{"c":23.01,"h":23.7,"l":22.7,"n":26275,"o":23.54,"t":"2026-06-08T04:00:00Z","v":2110446,"vw":23.058823},{"c":22.2,"h":24.41,"l":21.335,"n":34748,"o":23.4,"t":"2026-06-09T04:00:00Z","v":3814838,"vw":22.590556},{"c":20.35,"h":22.55,"l":20.21,"n":21439,"o":21.7,"t":"2026-06-10T04:00:00Z","v":1862781,"vw":21.145697},{"c":21.46,"h":21.61,"l":19.72,"n":21495,"o":20.4,"t":"2026-06-11T04:00:00Z","v":2241964,"vw":20.997213},{"c":20.56,"h":21.98,"l":20.25,"n":22761,"o":21.25,"t":"2026-06-12T04:00:00Z","v":2028837,"vw":20.863293},{"c":21.69,"h":22.88,"l":21.12,"n":18198,"o":21.35,"t":"2026-06-15T04:00:00Z","v":1620305,"vw":21.975451},{"c":19.85,"h":21.24,"l":19.32,"n":23355,"o":21.17,"t":"2026-06-16T04:00:00Z","v":2047724,"vw":19.976472},{"c":19.82,"h":20.79,"l":19.5,"n":16104,"o":19.89,"t":"2026-06-17T04:00:00Z","v":1272423,"vw":20.216349},{"c":18.3,"h":20.14,"l":17.7,"n":29927,"o":20,"t":"2026-06-18T04:00:00Z","v":4739954,"vw":18.295084},{"c":17.48,"h":18.47,"l":17.38,"n":20505,"o":18.33,"t":"2026-06-22T04:00:00Z","v":1741256,"vw":17.775358},{"c":17.94,"h":18.59,"l":17.24,"n":16841,"o":17.31,"t":"2026-06-23T04:00:00Z","v":1365416,"vw":18.006258},{"c":15.34,"h":18,"l":15.17,"n":30699,"o":18,"t":"2026-06-24T04:00:00Z","v":2877971,"vw":16.036164},{"c":15.43,"h":16.36,"l":15.0675,"n":21229,"o":15.42,"t":"2026-06-25T04:00:00Z","v":1739113,"vw":15.553264},{"c":17.2,"h":17.32,"l":16.0648,"n":25830,"o":16.26,"t":"2026-06-26T04:00:00Z","v":5797990,"vw":17.006069},{"c":17.94,"h":18.57,"l":17.49,"n":24590,"o":17.66,"t":"2026-06-29T04:00:00Z","v":2821267,"vw":18.035651},{"c":20.89,"h":22.2899,"l":18.6,"n":44752,"o":19.11,"t":"2026-06-30T04:00:00Z","v":4925170,"vw":20.696653},{"c":19.63,"h":21.4,"l":19.44,"n":28229,"o":19.79,"t":"2026-07-01T04:00:00Z","v":3205283,"vw":20.184471},{"c":20.69,"h":22.45,"l":19.3,"n":28186,"o":19.84,"t":"2026-07-02T04:00:00Z","v":2852782,"vw":21.1337},{"c":19.6,"h":21.5,"l":19.5188,"n":19696,"o":21,"t":"2026-07-06T04:00:00Z","v":1596500,"vw":20.228469},{"c":17.42,"h":20.23,"l":17.24,"n":27316,"o":19.69,"t":"2026-07-07T04:00:00Z","v":2333778,"vw":17.944719},{"c":17.35,"h":17.76,"l":16.85,"n":18831,"o":17.5,"t":"2026-07-08T04:00:00Z","v":1748658,"vw":17.223803},{"c":16.54,"h":17.13,"l":16.1,"n":19968,"o":17.12,"t":"2026-07-09T04:00:00Z","v":1852001,"vw":16.676881},{"c":16.46,"h":16.75,"l":15.975,"n":16962,"o":16.7,"t":"2026-07-10T04:00:00Z","v":1165458,"vw":16.275172},{"c":15.91,"h":16.5914,"l":15.71,"n":18782,"o":16.25,"t":"2026-07-13T04:00:00Z","v":1729687,"vw":16.010695},{"c":16.61,"h":17.0592,"l":16.15,"n":13551,"o":16.31,"t":"2026-07-14T04:00:00Z","v":1195287,"vw":16.674561},{"c":17.79,"h":18.19,"l":17.18,"n":24526,"o":17.79,"t":"2026-07-15T04:00:00Z","v":2458320,"vw":17.805748},{"c":15.82,"h":17.7999,"l":15.65,"n":31165,"o":17,"t":"2026-07-16T04:00:00Z","v":3612122,"vw":16.334148},{"c":14.5,"h":16.18,"l":14.36,"n":48572,"o":15.57,"t":"2026-07-17T04:00:00Z","v":8371588,"vw":14.721848},{"c":13.32,"h":14.52,"l":13.07,"n":40132,"o":14.5,"t":"2026-07-20T04:00:00Z","v":3751682,"vw":13.406282},{"c":14.75,"h":14.95,"l":13.25,"n":18653,"o":13.39,"t":"2026-07-21T04:00:00Z","v":1722514,"vw":14.391763},{"c":14.83,"h":15.47,"l":14.685,"n":11263,"o":14.75,"t":"2026-07-22T04:00:00Z","v":1014986,"vw":15.066031},{"c":15.13,"h":16.1785,"l":14.655,"n":19079,"o":14.75,"t":"2026-07-23T04:00:00Z","v":2052182,"vw":15.279056},{"c":14.29,"h":15.5,"l":14.2,"n":11819,"o":15.22,"t":"2026-07-24T04:00:00Z","v":1019742,"vw":14.673513},{"c":15.11,"h":15.23,"l":14.3884,"n":11058,"o":14.41,"t":"2026-07-27T04:00:00Z","v":758676,"vw":14.930096},{"c":15.21,"h":15.3,"l":13.875,"n":12455,"o":14.8,"t":"2026-07-28T04:00:00Z","v":974262,"vw":14.589929},{"c":14.36,"h":15.76,"l":14.26,"n":13046,"o":15.63,"t":"2026-07-29T04:00:00Z","v":1116263,"vw":14.727394},{"c":15.91,"h":16.24,"l":14.54,"n":15863,"o":14.7,"t":"2026-07-30T04:00:00Z","v":1529085,"vw":15.644794},{"c":16.63,"h":16.83,"l":15.46,"n":14466,"o":16.11,"t":"2026-07-31T04:00:00Z","v":1133516,"vw":16.329102},{"c":17.85,"h":17.89,"l":16.2501,"n":14530,"o":16.43,"t":"2026-08-03T04:00:00Z","v":1215222,"vw":17.496588},{"c":19.38,"h":19.41,"l":18.01,"n":21033,"o":18.02,"t":"2026-08-04T04:00:00Z","v":1446212,"vw":19.005421},{"c":19.7,"h":20.05,"l":19.31,"n":16350,"o":19.33,"t":"2026-08-05T04:00:00Z","v":1133408,"vw":19.751862},{"c":21.49,"h":21.6,"l":19.28,"n":19691,"o":19.39,"t":"2026-08-06T04:00:00Z","v":1444699,"vw":21.204466},{"c":22.17,"h":22.48,"l":20.4027,"n":22637,"o":20.95,"t":"2026-08-07T04:00:00Z","v":1652803,"vw":21.603475},{"c":21.76,"h":22.7225,"l":21.48,"n":15254,"o":22,"t":"2026-08-10T04:00:00Z","v":968247,"vw":21.921667},{"c":22.15,"h":22.331,"l":21.24,"n":14454,"o":21.75,"t":"2026-08-11T04:00:00Z","v":965469,"vw":21.945268},{"c":22.75,"h":22.75,"l":21.54,"n":30813,"o":22.53,"t":"2026-08-12T04:00:00Z","v":2724615,"vw":22.137395},{"c":20.89,"h":22.23,"l":20.5,"n":24063,"o":21.59,"t":"2026-08-13T04:00:00Z","v":2212592,"vw":21.379359},{"c":21.54,"h":23.62,"l":20.76,"n":25774,"o":22.22,"t":"2026-08-14T04:00:00Z","v":2295406,"vw":21.638368},{"c":20.22,"h":22.11,"l":19.7,"n":22253,"o":21.49,"t":"2026-08-17T04:00:00Z","v":1472387,"vw":20.271901},{"c":19.91,"h":21.15,"l":19.3,"n":14278,"o":19.5,"t":"2026-08-18T04:00:00Z","v":1050522,"vw":20.172032},{"c":18.9,"h":19.99,"l":18.66,"n":11474,"o":19.98,"t":"2026-08-19T04:00:00Z","v":765105,"vw":19.035188},{"c":18.08,"h":18.88,"l":17.6,"n":13627,"o":18.84,"t":"2026-08-20T04:00:00Z","v":1025372,"vw":17.985425},{"c":18.31,"h":18.9,"l":18.07,"n":12434,"o":18.63,"t":"2026-08-21T04:00:00Z","v":1070509,"vw":18.319536},{"c":18,"h":18.38,"l":17.7,"n":15951,"o":18,"t":"2026-08-24T04:00:00Z","v":1118202,"vw":17.961444},{"c":17.45,"h":19.4201,"l":17.3,"n":26398,"o":19.41,"t":"2026-08-25T04:00:00Z","v":2259386,"vw":17.970791},{"c":18.34,"h":18.74,"l":17.35,"n":16164,"o":17.51,"t":"2026-08-26T04:00:00Z","v":1439136,"vw":18.260799},{"c":18.76,"h":19.1632,"l":18.1542,"n":13987,"o":18.43,"t":"2026-08-27T04:00:00Z","v":1073923,"vw":18.76538},{"c":17.75,"h":18.86,"l":17.6,"n":14895,"o":18.75,"t":"2026-08-28T04:00:00Z","v":1083341,"vw":17.987705},{"c":17.6,"h":17.92,"l":17.2891,"n":12109,"o":17.63,"t":"2026-08-31T04:00:00Z","v":896729,"vw":17.553723},{"c":16.89,"h":17.6499,"l":16.845,"n":13869,"o":17.32,"t":"2026-09-01T04:00:00Z","v":953334,"vw":17.115613},{"c":15.74,"h":16.9899,"l":15.56,"n":18505,"o":16.92,"t":"2026-09-02T04:00:00Z","v":1656261,"vw":15.897784},{"c":16.32,"h":16.39,"l":15.34,"n":17819,"o":16.1,"t":"2026-09-03T04:00:00Z","v":1838212,"vw":15.893259},{"c":16.47,"h":16.78,"l":16.16,"n":14089,"o":16.32,"t":"2026-09-04T04:00:00Z","v":977671,"vw":16.495822},{"c":17.11,"h":17.25,"l":16.4001,"n":15888,"o":16.69,"t":"2026-09-08T04:00:00Z","v":1178098,"vw":16.919474},{"c":16.37,"h":17.68,"l":16.17,"n":14749,"o":17.37,"t":"2026-09-09T04:00:00Z","v":910600,"vw":16.788114},{"c":15.91,"h":16.98,"l":15.875,"n":14671,"o":16.25,"t":"2026-09-10T04:00:00Z","v":884852,"vw":16.299405},{"c":16.08,"h":16.79,"l":15.97,"n":19739,"o":16.46,"t":"2026-09-11T04:00:00Z","v":2626023,"vw":16.20677},{"c":16.26,"h":16.42,"l":15.61,"n":16524,"o":15.61,"t":"2026-09-14T04:00:00Z","v":1083713,"vw":16.091267},{"c":16.13,"h":16.38,"l":15.58,"n":16045,"o":16.3,"t":"2026-09-15T04:00:00Z","v":1105204,"vw":15.974863},{"c":16.17,"h":16.97,"l":15.825,"n":16149,"o":16.8,"t":"2026-09-16T04:00:00Z","v":960922,"vw":16.218075},{"c":16.68,"h":17.24,"l":16.51,"n":14095,"o":16.66,"t":"2026-09-17T04:00:00Z","v":808359,"vw":16.839057},{"c":16.2,"h":16.95,"l":15.865,"n":13693,"o":16.75,"t":"2026-09-18T04:00:00Z","v":2198102,"vw":16.178325},{"c":16.51,"h":16.835,"l":16.35,"n":12104,"o":16.35,"t":"2026-09-21T04:00:00Z","v":939414,"vw":16.577391},{"c":15.9,"h":16.74,"l":15.4,"n":16839,"o":16.66,"t":"2026-09-22T04:00:00Z","v":1272312,"vw":15.805092},{"c":16.44,"h":16.74,"l":15.9,"n":13518,"o":16.01,"t":"2026-09-23T04:00:00Z","v":1042654,"vw":16.438752},{"c":16.68,"h":17.15,"l":15.925,"n":15483,"o":16.16,"t":"2026-09-24T04:00:00Z","v":1044233,"vw":16.680795},{"c":16.07,"h":16.89,"l":16.06,"n":13225,"o":16.5,"t":"2026-09-25T04:00:00Z","v":986576,"vw":16.225788},{"c":15.39,"h":15.96,"l":15.35,"n":12022,"o":15.87,"t":"2026-09-28T04:00:00Z","v":1106180,"vw":15.52241},{"c":15.19,"h":15.795,"l":15.17,"n":18023,"o":15.59,"t":"2026-09-29T04:00:00Z","v":1741014,"vw":15.303981},{"c":15.14,"h":16.02,"l":15.02,"n":18167,"o":15.4,"t":"2026-09-30T04:00:00Z","v":1516013,"vw":15.309948},{"c":14.13,"h":15.19,"l":14.02,"n":25504,"o":15.1,"t":"2026-10-01T04:00:00Z","v":2542949,"vw":14.272946},{"c":14.48,"h":14.94,"l":13.97,"n":19404,"o":14.25,"t":"2026-10-02T04:00:00Z","v":2015822,"vw":14.44901},{"c":14.93,"h":15.085,"l":14.1,"n":19608,"o":14.53,"t":"2026-10-05T04:00:00Z","v":1621999,"vw":14.822202},{"c":15.15,"h":15.48,"l":14.75,"n":16623,"o":15.17,"t":"2026-10-06T04:00:00Z","v":1406945,"vw":15.098235},{"c":14.23,"h":14.8,"l":13.88,"n":16199,"o":14.8,"t":"2026-10-07T04:00:00Z","v":1484233,"vw":14.151517},{"c":14.21,"h":14.55,"l":13.95,"n":13896,"o":14.02,"t":"2026-10-08T04:00:00Z","v":1274178,"vw":14.230476},{"c":14.63,"h":14.68,"l":13.7551,"n":14672,"o":14.29,"t":"2026-10-09T04:00:00Z","v":1308580,"vw":14.340234},{"c":14.36,"h":14.96,"l":14.3,"n":15455,"o":14.6,"t":"2026-10-12T04:00:00Z","v":1289538,"vw":14.551312},{"c":14.22,"h":14.5,"l":14.04,"n":17705,"o":14.15,"t":"2026-10-13T04:00:00Z","v":1237672,"vw":14.240617},{"c":14.18,"h":14.89,"l":13.55,"n":28978,"o":13.75,"t":"2026-10-14T04:00:00Z","v":2534844,"vw":14.434495},{"c":15.19,"h":15.385,"l":13.87,"n":23749,"o":13.965,"t":"2026-10-15T04:00:00Z","v":1909507,"vw":14.90756},{"c":15.36,"h":15.81,"l":15.14,"n":22671,"o":15.39,"t":"2026-10-16T04:00:00Z","v":5726096,"vw":15.372684},{"c":14.49,"h":15.7011,"l":14.39,"n":19238,"o":15.58,"t":"2026-10-19T04:00:00Z","v":1418560,"vw":14.652636},{"c":14.34,"h":15.03,"l":14.12,"n":18996,"o":14.37,"t":"2026-10-20T04:00:00Z","v":1308697,"vw":14.43791},{"c":9.68,"h":12.4355,"l":9.64,"n":91825,"o":11.65,"t":"2026-10-21T04:00:00Z","v":13025362,"vw":10.529722},{"c":10.79,"h":11.04,"l":10.7543,"n":5455,"o":10.96,"t":"2026-10-22T04:00:00Z","v":686845,"vw":10.914655}],"volatilityBars":[{"c":16.42,"h":16.42,"l":16.42,"n":1,"o":16.42,"t":"2026-09-21T08:45:00Z","v":119,"vw":16.42},{"c":16.5883,"h":16.5897,"l":16.39,"n":10,"o":16.4,"t":"2026-09-21T11:00:00Z","v":4189,"vw":16.543942},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-21T11:15:00Z","v":200,"vw":16.4},{"c":16.5,"h":16.52,"l":16.5,"n":2,"o":16.52,"t":"2026-09-21T11:30:00Z","v":3338,"vw":16.518274},{"c":16.4,"h":16.45,"l":16.4,"n":2,"o":16.45,"t":"2026-09-21T12:15:00Z","v":834,"vw":16.426019},{"c":16.4,"h":16.4,"l":16.4,"n":1,"o":16.4,"t":"2026-09-21T12:30:00Z","v":100,"vw":16.4},{"c":16.4,"h":16.4,"l":16.4,"n":7,"o":16.4,"t":"2026-09-21T13:00:00Z","v":544,"vw":16.4},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-09-21T13:15:00Z","v":100,"vw":16.33},{"c":16.42,"h":16.7399,"l":16.35,"n":433,"o":16.35,"t":"2026-09-21T13:30:00Z","v":58553,"vw":16.499825},{"c":16.6,"h":16.7,"l":16.36,"n":337,"o":16.455,"t":"2026-09-21T13:45:00Z","v":34401,"vw":16.514015},{"c":16.6,"h":16.6,"l":16.43,"n":351,"o":16.58,"t":"2026-09-21T14:00:00Z","v":20411,"vw":16.503667},{"c":16.6,"h":16.65,"l":16.54,"n":296,"o":16.58,"t":"2026-09-21T14:15:00Z","v":21597,"vw":16.595616},{"c":16.6,"h":16.68,"l":16.55,"n":439,"o":16.605,"t":"2026-09-21T14:30:00Z","v":67989,"vw":16.63084},{"c":16.68,"h":16.71,"l":16.595,"n":365,"o":16.6,"t":"2026-09-21T14:45:00Z","v":25270,"vw":16.667266},{"c":16.74,"h":16.75,"l":16.6783,"n":373,"o":16.68,"t":"2026-09-21T15:00:00Z","v":20203,"vw":16.713056},{"c":16.685,"h":16.74,"l":16.66,"n":376,"o":16.74,"t":"2026-09-21T15:15:00Z","v":24685,"vw":16.70029},{"c":16.75,"h":16.75,"l":16.685,"n":384,"o":16.69,"t":"2026-09-21T15:30:00Z","v":24628,"vw":16.73139},{"c":16.81,"h":16.81,"l":16.725,"n":360,"o":16.74,"t":"2026-09-21T15:45:00Z","v":18711,"vw":16.776765},{"c":16.82,"h":16.835,"l":16.77,"n":363,"o":16.81,"t":"2026-09-21T16:00:00Z","v":23827,"vw":16.79901},{"c":16.79,"h":16.83,"l":16.7837,"n":274,"o":16.82,"t":"2026-09-21T16:15:00Z","v":13798,"vw":16.810576},{"c":16.675,"h":16.82,"l":16.675,"n":346,"o":16.8,"t":"2026-09-21T16:30:00Z","v":27918,"vw":16.744106},{"c":16.64,"h":16.68,"l":16.61,"n":329,"o":16.675,"t":"2026-09-21T16:45:00Z","v":35525,"vw":16.623167},{"c":16.61,"h":16.67,"l":16.6,"n":328,"o":16.62,"t":"2026-09-21T17:00:00Z","v":22636,"vw":16.641932},{"c":16.61,"h":16.69,"l":16.5845,"n":555,"o":16.61,"t":"2026-09-21T17:15:00Z","v":56584,"vw":16.631784},{"c":16.58,"h":16.59,"l":16.57,"n":348,"o":16.59,"t":"2026-09-21T17:30:00Z","v":16096,"vw":16.578373},{"c":16.61,"h":16.62,"l":16.575,"n":276,"o":16.58,"t":"2026-09-21T17:45:00Z","v":13747,"vw":16.598949},{"c":16.57,"h":16.61,"l":16.57,"n":316,"o":16.59,"t":"2026-09-21T18:00:00Z","v":12605,"vw":16.594998},{"c":16.565,"h":16.585,"l":16.555,"n":253,"o":16.56,"t":"2026-09-21T18:15:00Z","v":9344,"vw":16.570195},{"c":16.575,"h":16.6,"l":16.55,"n":390,"o":16.57,"t":"2026-09-21T18:30:00Z","v":12993,"vw":16.571621},{"c":16.46,"h":16.6001,"l":16.46,"n":399,"o":16.57,"t":"2026-09-21T18:45:00Z","v":22737,"vw":16.536352},{"c":16.5,"h":16.515,"l":16.455,"n":333,"o":16.455,"t":"2026-09-21T19:00:00Z","v":17405,"vw":16.496603},{"c":16.485,"h":16.53,"l":16.485,"n":517,"o":16.495,"t":"2026-09-21T19:15:00Z","v":19645,"vw":16.512869},{"c":16.45,"h":16.52,"l":16.435,"n":833,"o":16.48,"t":"2026-09-21T19:30:00Z","v":55852,"vw":16.475636},{"c":16.52,"h":16.53,"l":16.42,"n":1871,"o":16.45,"t":"2026-09-21T19:45:00Z","v":119676,"vw":16.465441},{"c":16.51,"h":16.51,"l":16.51,"n":19,"o":16.51,"t":"2026-09-21T20:00:00Z","v":121597,"vw":16.51},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-09-21T20:15:00Z","v":1015,"vw":16.6},{"c":16.58,"h":16.68,"l":16.58,"n":4,"o":16.68,"t":"2026-09-21T21:15:00Z","v":302,"vw":16.613333},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-09-21T22:45:00Z","v":111,"vw":16.68},{"c":16.7,"h":16.7,"l":16.69,"n":14,"o":16.69,"t":"2026-09-21T23:30:00Z","v":1008,"vw":16.696821},{"c":16.5101,"h":16.5101,"l":16.5101,"n":1,"o":16.5101,"t":"2026-09-21T23:45:00Z","v":100,"vw":16.5101},{"c":16.52,"h":16.8366,"l":16.52,"n":14,"o":16.8366,"t":"2026-09-22T08:00:00Z","v":828,"vw":16.607944},{"c":16.81,"h":16.81,"l":16.79,"n":12,"o":16.79,"t":"2026-09-22T11:00:00Z","v":1025,"vw":16.804674},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-22T12:00:00Z","v":3000,"vw":16.82},{"c":16.8168,"h":16.8168,"l":16.8168,"n":2,"o":16.8168,"t":"2026-09-22T12:15:00Z","v":742,"vw":16.8168},{"c":16.54,"h":16.63,"l":16.54,"n":23,"o":16.63,"t":"2026-09-22T12:45:00Z","v":3009,"vw":16.560989},{"c":16.25,"h":16.74,"l":16.25,"n":339,"o":16.66,"t":"2026-09-22T13:30:00Z","v":40487,"vw":16.527409},{"c":16.18,"h":16.3099,"l":16.1,"n":461,"o":16.25,"t":"2026-09-22T13:45:00Z","v":41866,"vw":16.222953},{"c":15.9997,"h":16.23,"l":15.9113,"n":501,"o":16.15,"t":"2026-09-22T14:00:00Z","v":55550,"vw":16.058904},{"c":15.8,"h":16,"l":15.7,"n":738,"o":15.9824,"t":"2026-09-22T14:15:00Z","v":107087,"vw":15.8189},{"c":15.51,"h":15.83,"l":15.46,"n":819,"o":15.8,"t":"2026-09-22T14:30:00Z","v":70523,"vw":15.602013},{"c":15.45,"h":15.5736,"l":15.4,"n":934,"o":15.5,"t":"2026-09-22T14:45:00Z","v":96923,"vw":15.483594},{"c":15.77,"h":15.78,"l":15.455,"n":772,"o":15.455,"t":"2026-09-22T15:00:00Z","v":62421,"vw":15.660189},{"c":15.9,"h":15.94,"l":15.78,"n":557,"o":15.78,"t":"2026-09-22T15:15:00Z","v":30146,"vw":15.88454},{"c":15.74,"h":15.89,"l":15.71,"n":485,"o":15.89,"t":"2026-09-22T15:30:00Z","v":56869,"vw":15.767786},{"c":15.76,"h":15.77,"l":15.67,"n":566,"o":15.72,"t":"2026-09-22T15:45:00Z","v":51135,"vw":15.724676},{"c":15.75,"h":15.8099,"l":15.7236,"n":447,"o":15.79,"t":"2026-09-22T16:00:00Z","v":15382,"vw":15.753827},{"c":15.73,"h":15.74,"l":15.7,"n":574,"o":15.73,"t":"2026-09-22T16:15:00Z","v":21571,"vw":15.71905},{"c":15.67,"h":15.77,"l":15.67,"n":653,"o":15.73,"t":"2026-09-22T16:30:00Z","v":18997,"vw":15.719479},{"c":15.78,"h":15.83,"l":15.67,"n":618,"o":15.6899,"t":"2026-09-22T16:45:00Z","v":28883,"vw":15.755792},{"c":15.7001,"h":15.78,"l":15.7,"n":524,"o":15.75,"t":"2026-09-22T17:00:00Z","v":32490,"vw":15.731563},{"c":15.69,"h":15.75,"l":15.6596,"n":456,"o":15.72,"t":"2026-09-22T17:15:00Z","v":23701,"vw":15.698352},{"c":15.64,"h":15.7,"l":15.61,"n":516,"o":15.7,"t":"2026-09-22T17:30:00Z","v":48083,"vw":15.655203},{"c":15.79,"h":15.79,"l":15.64,"n":701,"o":15.64,"t":"2026-09-22T17:45:00Z","v":51506,"vw":15.691538},{"c":15.735,"h":15.81,"l":15.735,"n":489,"o":15.79,"t":"2026-09-22T18:00:00Z","v":23230,"vw":15.770856},{"c":15.82,"h":15.83,"l":15.72,"n":455,"o":15.75,"t":"2026-09-22T18:15:00Z","v":24643,"vw":15.787092},{"c":15.83,"h":15.87,"l":15.78,"n":444,"o":15.82,"t":"2026-09-22T18:30:00Z","v":22479,"vw":15.821735},{"c":15.87,"h":15.89,"l":15.79,"n":582,"o":15.83,"t":"2026-09-22T18:45:00Z","v":24865,"vw":15.828198},{"c":15.8266,"h":15.9,"l":15.825,"n":372,"o":15.875,"t":"2026-09-22T19:00:00Z","v":13330,"vw":15.849276},{"c":15.76,"h":15.86,"l":15.74,"n":558,"o":15.82,"t":"2026-09-22T19:15:00Z","v":39462,"vw":15.806065},{"c":15.83,"h":15.845,"l":15.7307,"n":642,"o":15.75,"t":"2026-09-22T19:30:00Z","v":27970,"vw":15.791752},{"c":15.9,"h":15.95,"l":15.84,"n":1899,"o":15.84,"t":"2026-09-22T19:45:00Z","v":131336,"vw":15.884024},{"c":15.96,"h":15.96,"l":15.8,"n":23,"o":15.9,"t":"2026-09-22T20:00:00Z","v":92300,"vw":15.901073},{"c":15.88,"h":15.89,"l":15.88,"n":3,"o":15.89,"t":"2026-09-22T20:45:00Z","v":289,"vw":15.885},{"c":15.9245,"h":15.9245,"l":15.9245,"n":1,"o":15.9245,"t":"2026-09-22T21:00:00Z","v":155,"vw":15.9245},{"c":15.93,"h":15.93,"l":15.93,"n":1,"o":15.93,"t":"2026-09-22T22:30:00Z","v":200,"vw":15.93},{"c":15.9889,"h":15.99,"l":15.9889,"n":7,"o":15.99,"t":"2026-09-22T23:15:00Z","v":1169,"vw":15.98912},{"c":15.9,"h":15.9,"l":15.9,"n":2,"o":15.9,"t":"2026-09-23T08:00:00Z","v":301,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":3,"o":15.89,"t":"2026-09-23T10:00:00Z","v":175,"vw":15.89},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-09-23T11:00:00Z","v":453,"vw":15.95},{"c":15.8,"h":15.88,"l":15.8,"n":5,"o":15.875,"t":"2026-09-23T11:30:00Z","v":1113,"vw":15.871946},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-09-23T11:45:00Z","v":505,"vw":15.81},{"c":15.9016,"h":15.9016,"l":15.9016,"n":1,"o":15.9016,"t":"2026-09-23T12:00:00Z","v":500,"vw":15.9016},{"c":15.9042,"h":15.9042,"l":15.9042,"n":1,"o":15.9042,"t":"2026-09-23T12:45:00Z","v":260,"vw":15.9042},{"c":15.9,"h":15.9,"l":15.9,"n":6,"o":15.9,"t":"2026-09-23T13:00:00Z","v":638,"vw":15.9},{"c":15.99,"h":15.99,"l":15.8984,"n":10,"o":15.8984,"t":"2026-09-23T13:15:00Z","v":1048,"vw":15.93873},{"c":16.285,"h":16.48,"l":15.9,"n":536,"o":16.01,"t":"2026-09-23T13:30:00Z","v":76453,"vw":16.178032},{"c":16.585,"h":16.67,"l":16.26,"n":611,"o":16.285,"t":"2026-09-23T13:45:00Z","v":77791,"vw":16.442331},{"c":16.435,"h":16.74,"l":16.3602,"n":500,"o":16.585,"t":"2026-09-23T14:00:00Z","v":48963,"vw":16.609766},{"c":16.5199,"h":16.6299,"l":16.37,"n":429,"o":16.5,"t":"2026-09-23T14:15:00Z","v":28575,"vw":16.492697},{"c":16.49,"h":16.65,"l":16.42,"n":313,"o":16.4701,"t":"2026-09-23T14:30:00Z","v":13996,"vw":16.529133},{"c":16.46,"h":16.48,"l":16.33,"n":283,"o":16.475,"t":"2026-09-23T14:45:00Z","v":14059,"vw":16.391865},{"c":16.665,"h":16.665,"l":16.42,"n":401,"o":16.42,"t":"2026-09-23T15:00:00Z","v":18864,"vw":16.520187},{"c":16.63,"h":16.69,"l":16.53,"n":473,"o":16.6413,"t":"2026-09-23T15:15:00Z","v":25145,"vw":16.646612},{"c":16.68,"h":16.68,"l":16.6,"n":321,"o":16.63,"t":"2026-09-23T15:30:00Z","v":13339,"vw":16.635939},{"c":16.575,"h":16.68,"l":16.53,"n":403,"o":16.67,"t":"2026-09-23T15:45:00Z","v":23823,"vw":16.623736},{"c":16.425,"h":16.5799,"l":16.405,"n":402,"o":16.56,"t":"2026-09-23T16:00:00Z","v":21634,"vw":16.481631},{"c":16.48,"h":16.48,"l":16.3301,"n":413,"o":16.43,"t":"2026-09-23T16:15:00Z","v":26833,"vw":16.406088},{"c":16.56,"h":16.6,"l":16.46,"n":442,"o":16.475,"t":"2026-09-23T16:30:00Z","v":16813,"vw":16.523481},{"c":16.53,"h":16.5647,"l":16.48,"n":380,"o":16.555,"t":"2026-09-23T16:45:00Z","v":34911,"vw":16.510912},{"c":16.42,"h":16.53,"l":16.34,"n":454,"o":16.53,"t":"2026-09-23T17:00:00Z","v":16884,"vw":16.41424},{"c":16.445,"h":16.47,"l":16.41,"n":316,"o":16.44,"t":"2026-09-23T17:15:00Z","v":19340,"vw":16.446241},{"c":16.41,"h":16.44,"l":16.281,"n":574,"o":16.43,"t":"2026-09-23T17:30:00Z","v":48682,"vw":16.365105},{"c":16.355,"h":16.445,"l":16.32,"n":337,"o":16.415,"t":"2026-09-23T17:45:00Z","v":16054,"vw":16.372628},{"c":16.36,"h":16.37,"l":16.32,"n":193,"o":16.355,"t":"2026-09-23T18:00:00Z","v":10786,"vw":16.346283},{"c":16.415,"h":16.415,"l":16.34,"n":398,"o":16.3601,"t":"2026-09-23T18:15:00Z","v":22630,"vw":16.380754},{"c":16.44,"h":16.44,"l":16.37,"n":361,"o":16.42,"t":"2026-09-23T18:30:00Z","v":17076,"vw":16.409357},{"c":16.575,"h":16.59,"l":16.4061,"n":542,"o":16.43,"t":"2026-09-23T18:45:00Z","v":39333,"vw":16.479427},{"c":16.48,"h":16.55,"l":16.45,"n":357,"o":16.55,"t":"2026-09-23T19:00:00Z","v":26602,"vw":16.473602},{"c":16.44,"h":16.48,"l":16.41,"n":457,"o":16.48,"t":"2026-09-23T19:15:00Z","v":29112,"vw":16.457481},{"c":16.41,"h":16.485,"l":16.39,"n":604,"o":16.44,"t":"2026-09-23T19:30:00Z","v":35138,"vw":16.443509},{"c":16.45,"h":16.505,"l":16.36,"n":2364,"o":16.4,"t":"2026-09-23T19:45:00Z","v":154730,"vw":16.420927},{"c":16.44,"h":16.44,"l":16.44,"n":22,"o":16.44,"t":"2026-09-23T20:00:00Z","v":148589,"vw":16.44},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-09-23T21:15:00Z","v":200,"vw":16.5},{"c":16.5,"h":16.5,"l":16.5,"n":31,"o":16.5,"t":"2026-09-23T22:30:00Z","v":600,"vw":16.5},{"c":16.3,"h":16.3,"l":16.3,"n":4,"o":16.3,"t":"2026-09-24T09:00:00Z","v":164,"vw":16.3},{"c":16.5431,"h":16.5431,"l":16.24,"n":11,"o":16.3,"t":"2026-09-24T11:00:00Z","v":2086,"vw":16.29925},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-09-24T12:15:00Z","v":930,"vw":16.28},{"c":16.32,"h":16.32,"l":16.32,"n":3,"o":16.32,"t":"2026-09-24T12:45:00Z","v":170,"vw":16.32},{"c":16.3099,"h":16.3099,"l":16.3099,"n":1,"o":16.3099,"t":"2026-09-24T13:00:00Z","v":364,"vw":16.3099},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-09-24T13:15:00Z","v":300,"vw":16.32},{"c":16.0933,"h":16.4168,"l":16.03,"n":333,"o":16.16,"t":"2026-09-24T13:30:00Z","v":24391,"vw":16.138915},{"c":16.255,"h":16.255,"l":15.925,"n":640,"o":16.01,"t":"2026-09-24T13:45:00Z","v":42528,"vw":16.072785},{"c":16.38,"h":16.5,"l":16.1579,"n":489,"o":16.19,"t":"2026-09-24T14:00:00Z","v":47450,"vw":16.314531},{"c":16.31,"h":16.455,"l":16.23,"n":384,"o":16.3625,"t":"2026-09-24T14:15:00Z","v":16417,"vw":16.333415},{"c":16.5683,"h":16.59,"l":16.31,"n":564,"o":16.31,"t":"2026-09-24T14:30:00Z","v":35859,"vw":16.453744},{"c":16.41,"h":16.56,"l":16.38,"n":492,"o":16.55,"t":"2026-09-24T14:45:00Z","v":27965,"vw":16.449519},{"c":16.39,"h":16.49,"l":16.39,"n":505,"o":16.42,"t":"2026-09-24T15:00:00Z","v":17889,"vw":16.440212},{"c":16.31,"h":16.42,"l":16.29,"n":575,"o":16.37,"t":"2026-09-24T15:15:00Z","v":21818,"vw":16.351129},{"c":16.405,"h":16.42,"l":16.32,"n":430,"o":16.32,"t":"2026-09-24T15:30:00Z","v":20313,"vw":16.364024},{"c":16.44,"h":16.45,"l":16.365,"n":391,"o":16.42,"t":"2026-09-24T15:45:00Z","v":15114,"vw":16.40499},{"c":16.43,"h":16.43,"l":16.32,"n":472,"o":16.42,"t":"2026-09-24T16:00:00Z","v":16652,"vw":16.378023},{"c":16.95,"h":17.01,"l":16.42,"n":1258,"o":16.44,"t":"2026-09-24T16:15:00Z","v":103220,"vw":16.751471},{"c":17,"h":17.15,"l":16.87,"n":668,"o":16.95,"t":"2026-09-24T16:30:00Z","v":42000,"vw":16.994305},{"c":17.055,"h":17.11,"l":16.9,"n":511,"o":16.985,"t":"2026-09-24T16:45:00Z","v":34760,"vw":17.027344},{"c":17.005,"h":17.09,"l":16.89,"n":718,"o":17.04,"t":"2026-09-24T17:00:00Z","v":41812,"vw":16.967782},{"c":16.99,"h":17.05,"l":16.94,"n":634,"o":16.96,"t":"2026-09-24T17:15:00Z","v":35438,"vw":17.002359},{"c":16.8975,"h":17,"l":16.83,"n":485,"o":16.98,"t":"2026-09-24T17:30:00Z","v":32765,"vw":16.899645},{"c":16.97,"h":17,"l":16.895,"n":530,"o":16.895,"t":"2026-09-24T17:45:00Z","v":29092,"vw":16.976923},{"c":16.94,"h":16.95,"l":16.845,"n":415,"o":16.95,"t":"2026-09-24T18:00:00Z","v":20892,"vw":16.878662},{"c":16.9,"h":16.9921,"l":16.86,"n":463,"o":16.94,"t":"2026-09-24T18:15:00Z","v":32770,"vw":16.940549},{"c":16.9,"h":16.96,"l":16.84,"n":431,"o":16.895,"t":"2026-09-24T18:30:00Z","v":21675,"vw":16.900096},{"c":16.82,"h":16.8788,"l":16.81,"n":403,"o":16.86,"t":"2026-09-24T18:45:00Z","v":16100,"vw":16.847394},{"c":16.745,"h":16.815,"l":16.73,"n":450,"o":16.81,"t":"2026-09-24T19:00:00Z","v":22330,"vw":16.773375},{"c":16.73,"h":16.825,"l":16.7,"n":499,"o":16.73,"t":"2026-09-24T19:15:00Z","v":37827,"vw":16.773156},{"c":16.81,"h":16.845,"l":16.7,"n":570,"o":16.73,"t":"2026-09-24T19:30:00Z","v":25221,"vw":16.77893},{"c":16.69,"h":16.79,"l":16.66,"n":1649,"o":16.79,"t":"2026-09-24T19:45:00Z","v":114004,"vw":16.71972},{"c":16.68,"h":16.68,"l":16.68,"n":19,"o":16.68,"t":"2026-09-24T20:00:00Z","v":135754,"vw":16.68},{"c":16.78,"h":16.78,"l":16.78,"n":3,"o":16.78,"t":"2026-09-24T20:30:00Z","v":901,"vw":16.78},{"c":16.81,"h":16.81,"l":16.81,"n":11,"o":16.81,"t":"2026-09-24T21:45:00Z","v":710,"vw":16.81},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-24T22:15:00Z","v":100,"vw":16.92},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-09-24T23:15:00Z","v":300,"vw":16.7},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-09-25T10:45:00Z","v":300,"vw":16.92},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-09-25T11:15:00Z","v":200,"vw":16.91},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-09-25T11:30:00Z","v":200,"vw":16.91},{"c":16.69,"h":16.69,"l":16.69,"n":1,"o":16.69,"t":"2026-09-25T12:00:00Z","v":500,"vw":16.69},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-09-25T12:15:00Z","v":100,"vw":16.8},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-09-25T12:30:00Z","v":100,"vw":16.84},{"c":16.725,"h":16.89,"l":16.4001,"n":321,"o":16.5,"t":"2026-09-25T13:30:00Z","v":37125,"vw":16.664702},{"c":16.6208,"h":16.72,"l":16.5768,"n":218,"o":16.7,"t":"2026-09-25T13:45:00Z","v":11256,"vw":16.66192},{"c":16.43,"h":16.695,"l":16.335,"n":294,"o":16.62,"t":"2026-09-25T14:00:00Z","v":34485,"vw":16.456093},{"c":16.445,"h":16.4963,"l":16.395,"n":251,"o":16.4,"t":"2026-09-25T14:15:00Z","v":17944,"vw":16.446235},{"c":16.355,"h":16.425,"l":16.355,"n":321,"o":16.42,"t":"2026-09-25T14:30:00Z","v":17586,"vw":16.384491},{"c":16.34,"h":16.43,"l":16.285,"n":334,"o":16.35,"t":"2026-09-25T14:45:00Z","v":11430,"vw":16.371419},{"c":16.48,"h":16.5,"l":16.35,"n":469,"o":16.36,"t":"2026-09-25T15:00:00Z","v":20517,"vw":16.43516},{"c":16.47,"h":16.585,"l":16.47,"n":419,"o":16.485,"t":"2026-09-25T15:15:00Z","v":18112,"vw":16.509953},{"c":16.355,"h":16.515,"l":16.355,"n":451,"o":16.47,"t":"2026-09-25T15:30:00Z","v":25124,"vw":16.432563},{"c":16.46,"h":16.46,"l":16.295,"n":513,"o":16.345,"t":"2026-09-25T15:45:00Z","v":23272,"vw":16.391152},{"c":16.54,"h":16.61,"l":16.45,"n":413,"o":16.45,"t":"2026-09-25T16:00:00Z","v":17691,"vw":16.543166},{"c":16.5,"h":16.6,"l":16.44,"n":286,"o":16.57,"t":"2026-09-25T16:15:00Z","v":15043,"vw":16.531744},{"c":16.41,"h":16.53,"l":16.4,"n":227,"o":16.53,"t":"2026-09-25T16:30:00Z","v":8611,"vw":16.43665},{"c":16.2245,"h":16.39,"l":16.2,"n":412,"o":16.39,"t":"2026-09-25T16:45:00Z","v":22894,"vw":16.300782},{"c":16.23,"h":16.25,"l":16.15,"n":379,"o":16.2,"t":"2026-09-25T17:00:00Z","v":22606,"vw":16.176923},{"c":16.27,"h":16.28,"l":16.24,"n":197,"o":16.25,"t":"2026-09-25T17:15:00Z","v":16937,"vw":16.262892},{"c":16.3,"h":16.325,"l":16.19,"n":412,"o":16.28,"t":"2026-09-25T17:30:00Z","v":20195,"vw":16.258919},{"c":16.28,"h":16.32,"l":16.26,"n":238,"o":16.3,"t":"2026-09-25T17:45:00Z","v":20315,"vw":16.294006},{"c":16.16,"h":16.285,"l":16.125,"n":492,"o":16.27,"t":"2026-09-25T18:00:00Z","v":32903,"vw":16.184641},{"c":16.14,"h":16.17,"l":16.14,"n":350,"o":16.16,"t":"2026-09-25T18:15:00Z","v":12728,"vw":16.15697},{"c":16.13,"h":16.135,"l":16.08,"n":351,"o":16.13,"t":"2026-09-25T18:30:00Z","v":20225,"vw":16.118257},{"c":16.12,"h":16.14,"l":16.11,"n":306,"o":16.13,"t":"2026-09-25T18:45:00Z","v":10381,"vw":16.127195},{"c":16.1,"h":16.17,"l":16.081,"n":497,"o":16.11,"t":"2026-09-25T19:00:00Z","v":39075,"vw":16.116819},{"c":16.13,"h":16.13,"l":16.07,"n":515,"o":16.1,"t":"2026-09-25T19:15:00Z","v":37037,"vw":16.092609},{"c":16.19,"h":16.23,"l":16.11,"n":891,"o":16.118,"t":"2026-09-25T19:30:00Z","v":53659,"vw":16.19105},{"c":16.07,"h":16.22,"l":16.06,"n":2844,"o":16.195,"t":"2026-09-25T19:45:00Z","v":205572,"vw":16.128459},{"c":16.07,"h":16.07,"l":16.07,"n":17,"o":16.07,"t":"2026-09-25T20:00:00Z","v":199095,"vw":16.07},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-09-25T20:30:00Z","v":128,"vw":16.1},{"c":16.11,"h":16.16,"l":16.11,"n":8,"o":16.16,"t":"2026-09-25T20:45:00Z","v":1047,"vw":16.140645},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-09-25T23:30:00Z","v":100,"vw":16.16},{"c":15.9,"h":16.16,"l":15.9,"n":14,"o":16.16,"t":"2026-09-28T08:00:00Z","v":603,"vw":15.986667},{"c":15.89,"h":15.9,"l":15.89,"n":10,"o":15.9,"t":"2026-09-28T08:15:00Z","v":487,"vw":15.89361},{"c":15.89,"h":15.89,"l":15.88,"n":2,"o":15.88,"t":"2026-09-28T09:45:00Z","v":300,"vw":15.883333},{"c":15.89,"h":15.89,"l":15.89,"n":8,"o":15.89,"t":"2026-09-28T10:00:00Z","v":212,"vw":15.89},{"c":15.89,"h":16,"l":15.89,"n":37,"o":16,"t":"2026-09-28T11:00:00Z","v":4876,"vw":15.957612},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-28T11:45:00Z","v":100,"vw":15.85},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-09-28T12:00:00Z","v":300,"vw":15.85},{"c":15.682,"h":15.87,"l":15.52,"n":610,"o":15.87,"t":"2026-09-28T13:30:00Z","v":48867,"vw":15.654638},{"c":15.7512,"h":15.79,"l":15.63,"n":220,"o":15.63,"t":"2026-09-28T13:45:00Z","v":28868,"vw":15.720731},{"c":15.805,"h":15.88,"l":15.75,"n":340,"o":15.79,"t":"2026-09-28T14:00:00Z","v":10973,"vw":15.820349},{"c":15.935,"h":15.96,"l":15.79,"n":152,"o":15.83,"t":"2026-09-28T14:15:00Z","v":5239,"vw":15.904943},{"c":15.785,"h":15.91,"l":15.76,"n":208,"o":15.8901,"t":"2026-09-28T14:30:00Z","v":24756,"vw":15.859806},{"c":15.65,"h":15.76,"l":15.64,"n":322,"o":15.76,"t":"2026-09-28T14:45:00Z","v":22461,"vw":15.699772},{"c":15.61,"h":15.67,"l":15.61,"n":300,"o":15.63,"t":"2026-09-28T15:00:00Z","v":15005,"vw":15.628456},{"c":15.626,"h":15.626,"l":15.47,"n":395,"o":15.6,"t":"2026-09-28T15:15:00Z","v":34521,"vw":15.521472},{"c":15.655,"h":15.66,"l":15.56,"n":363,"o":15.63,"t":"2026-09-28T15:30:00Z","v":19704,"vw":15.597262},{"c":15.59,"h":15.62,"l":15.56,"n":249,"o":15.62,"t":"2026-09-28T15:45:00Z","v":10019,"vw":15.600428},{"c":15.525,"h":15.61,"l":15.525,"n":261,"o":15.6,"t":"2026-09-28T16:00:00Z","v":10340,"vw":15.581386},{"c":15.67,"h":15.7,"l":15.52,"n":297,"o":15.52,"t":"2026-09-28T16:15:00Z","v":13327,"vw":15.604392},{"c":15.57,"h":15.66,"l":15.5501,"n":196,"o":15.66,"t":"2026-09-28T16:30:00Z","v":5885,"vw":15.586913},{"c":15.52,"h":15.61,"l":15.48,"n":278,"o":15.59,"t":"2026-09-28T16:45:00Z","v":16990,"vw":15.516106},{"c":15.64,"h":15.645,"l":15.45,"n":581,"o":15.51,"t":"2026-09-28T17:00:00Z","v":19741,"vw":15.510356},{"c":15.52,"h":15.66,"l":15.49,"n":367,"o":15.63,"t":"2026-09-28T17:15:00Z","v":14625,"vw":15.551274},{"c":15.5525,"h":15.5525,"l":15.49,"n":313,"o":15.505,"t":"2026-09-28T17:30:00Z","v":14474,"vw":15.513434},{"c":15.53,"h":15.595,"l":15.5101,"n":262,"o":15.54,"t":"2026-09-28T17:45:00Z","v":9861,"vw":15.56095},{"c":15.615,"h":15.62,"l":15.515,"n":373,"o":15.515,"t":"2026-09-28T18:00:00Z","v":24805,"vw":15.549731},{"c":15.585,"h":15.62,"l":15.55,"n":344,"o":15.615,"t":"2026-09-28T18:15:00Z","v":13812,"vw":15.591381},{"c":15.61,"h":15.64,"l":15.58,"n":324,"o":15.585,"t":"2026-09-28T18:30:00Z","v":13637,"vw":15.617402},{"c":15.5501,"h":15.6,"l":15.535,"n":427,"o":15.6,"t":"2026-09-28T18:45:00Z","v":12706,"vw":15.551637},{"c":15.5405,"h":15.57,"l":15.53,"n":373,"o":15.55,"t":"2026-09-28T19:00:00Z","v":9886,"vw":15.545723},{"c":15.5,"h":15.56,"l":15.48,"n":603,"o":15.555,"t":"2026-09-28T19:15:00Z","v":29519,"vw":15.512188},{"c":15.485,"h":15.545,"l":15.45,"n":801,"o":15.49,"t":"2026-09-28T19:30:00Z","v":37367,"vw":15.490449},{"c":15.395,"h":15.51,"l":15.35,"n":1981,"o":15.47,"t":"2026-09-28T19:45:00Z","v":122877,"vw":15.423204},{"c":15.39,"h":15.4,"l":15.39,"n":20,"o":15.4,"t":"2026-09-28T20:00:00Z","v":184997,"vw":15.390051},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-09-28T20:15:00Z","v":500,"vw":15.48},{"c":15.4,"h":15.43,"l":15.4,"n":21,"o":15.43,"t":"2026-09-28T20:45:00Z","v":9900,"vw":15.401432},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-09-28T21:00:00Z","v":300000,"vw":15.39},{"c":15.5001,"h":15.5001,"l":15.5001,"n":1,"o":15.5001,"t":"2026-09-28T21:15:00Z","v":150,"vw":15.5001},{"c":15.41,"h":15.41,"l":15.41,"n":6,"o":15.41,"t":"2026-09-28T22:45:00Z","v":200,"vw":15.41},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-09-28T23:00:00Z","v":200,"vw":15.42},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-09-28T23:30:00Z","v":1000,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-09-28T23:45:00Z","v":100,"vw":15.39},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-09-29T08:00:00Z","v":183,"vw":15.39},{"c":15.42,"h":15.42,"l":15.42,"n":1,"o":15.42,"t":"2026-09-29T10:15:00Z","v":100,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-09-29T11:00:00Z","v":257,"vw":15.42},{"c":15.64,"h":15.7,"l":15.64,"n":2,"o":15.7,"t":"2026-09-29T12:30:00Z","v":532,"vw":15.688722},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-29T12:45:00Z","v":350,"vw":15.59},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-09-29T13:00:00Z","v":6000,"vw":15.7},{"c":15.7,"h":15.7,"l":15.68,"n":10,"o":15.68,"t":"2026-09-29T13:15:00Z","v":461,"vw":15.686667},{"c":15.52,"h":15.7,"l":15.18,"n":740,"o":15.59,"t":"2026-09-29T13:30:00Z","v":101554,"vw":15.477896},{"c":15.32,"h":15.59,"l":15.32,"n":348,"o":15.495,"t":"2026-09-29T13:45:00Z","v":19874,"vw":15.41991},{"c":15.295,"h":15.44,"l":15.21,"n":330,"o":15.44,"t":"2026-09-29T14:00:00Z","v":22699,"vw":15.278122},{"c":15.38,"h":15.48,"l":15.235,"n":416,"o":15.28,"t":"2026-09-29T14:15:00Z","v":23146,"vw":15.322436},{"c":15.77,"h":15.77,"l":15.34,"n":773,"o":15.38,"t":"2026-09-29T14:30:00Z","v":51448,"vw":15.494642},{"c":15.49,"h":15.795,"l":15.49,"n":627,"o":15.795,"t":"2026-09-29T14:45:00Z","v":30023,"vw":15.631269},{"c":15.455,"h":15.49,"l":15.42,"n":650,"o":15.49,"t":"2026-09-29T15:00:00Z","v":33523,"vw":15.451295},{"c":15.38,"h":15.51,"l":15.33,"n":582,"o":15.47,"t":"2026-09-29T15:15:00Z","v":40020,"vw":15.40855},{"c":15.57,"h":15.57,"l":15.39,"n":609,"o":15.39,"t":"2026-09-29T15:30:00Z","v":41115,"vw":15.503943},{"c":15.615,"h":15.63,"l":15.5,"n":627,"o":15.55,"t":"2026-09-29T15:45:00Z","v":28737,"vw":15.547279},{"c":15.535,"h":15.65,"l":15.52,"n":598,"o":15.615,"t":"2026-09-29T16:00:00Z","v":22567,"vw":15.594205},{"c":15.67,"h":15.7,"l":15.53,"n":601,"o":15.54,"t":"2026-09-29T16:15:00Z","v":24969,"vw":15.598697},{"c":15.56,"h":15.66,"l":15.56,"n":460,"o":15.66,"t":"2026-09-29T16:30:00Z","v":18032,"vw":15.620488},{"c":15.41,"h":15.57,"l":15.4,"n":652,"o":15.57,"t":"2026-09-29T16:45:00Z","v":29362,"vw":15.478033},{"c":15.355,"h":15.42,"l":15.33,"n":770,"o":15.415,"t":"2026-09-29T17:00:00Z","v":77866,"vw":15.365658},{"c":15.4,"h":15.41,"l":15.325,"n":597,"o":15.36,"t":"2026-09-29T17:15:00Z","v":27417,"vw":15.353333},{"c":15.465,"h":15.465,"l":15.365,"n":553,"o":15.39,"t":"2026-09-29T17:30:00Z","v":27082,"vw":15.405057},{"c":15.41,"h":15.49,"l":15.38,"n":523,"o":15.48,"t":"2026-09-29T17:45:00Z","v":27244,"vw":15.437869},{"c":15.405,"h":15.5,"l":15.39,"n":666,"o":15.395,"t":"2026-09-29T18:00:00Z","v":41243,"vw":15.430623},{"c":15.35,"h":15.42,"l":15.32,"n":567,"o":15.4,"t":"2026-09-29T18:15:00Z","v":22768,"vw":15.361644},{"c":15.4,"h":15.46,"l":15.295,"n":663,"o":15.35,"t":"2026-09-29T18:30:00Z","v":29717,"vw":15.358762},{"c":15.375,"h":15.41,"l":15.36,"n":500,"o":15.39,"t":"2026-09-29T18:45:00Z","v":19511,"vw":15.389002},{"c":15.42,"h":15.44,"l":15.37,"n":609,"o":15.38,"t":"2026-09-29T19:00:00Z","v":30020,"vw":15.406195},{"c":15.35,"h":15.43,"l":15.345,"n":806,"o":15.42,"t":"2026-09-29T19:15:00Z","v":44167,"vw":15.374545},{"c":15.23,"h":15.35,"l":15.22,"n":868,"o":15.34,"t":"2026-09-29T19:30:00Z","v":37818,"vw":15.299008},{"c":15.17,"h":15.32,"l":15.17,"n":2662,"o":15.23,"t":"2026-09-29T19:45:00Z","v":150344,"vw":15.230377},{"c":15.21,"h":15.21,"l":15.19,"n":25,"o":15.19,"t":"2026-09-29T20:00:00Z","v":706475,"vw":15.190015},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-09-29T20:45:00Z","v":395,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-29T21:00:00Z","v":100,"vw":15.3},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-09-29T22:45:00Z","v":350,"vw":15.38},{"c":15.3817,"h":15.3817,"l":15.3817,"n":1,"o":15.3817,"t":"2026-09-29T23:15:00Z","v":300,"vw":15.3817},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-09-29T23:30:00Z","v":100,"vw":15.39},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-09-29T23:45:00Z","v":100,"vw":15.35},{"c":15.19,"h":15.19,"l":15.19,"n":2,"o":15.19,"t":"2026-09-30T08:00:00Z","v":160,"vw":15.19},{"c":15.193,"h":15.193,"l":15.193,"n":1,"o":15.193,"t":"2026-09-30T10:00:00Z","v":719,"vw":15.193},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-09-30T10:30:00Z","v":200,"vw":15.3},{"c":15.49,"h":15.49,"l":15.49,"n":4,"o":15.49,"t":"2026-09-30T11:00:00Z","v":169,"vw":15.49},{"c":15.25,"h":15.42,"l":15.25,"n":8,"o":15.42,"t":"2026-09-30T12:00:00Z","v":762,"vw":15.382222},{"c":15.4765,"h":15.4765,"l":15.4765,"n":1,"o":15.4765,"t":"2026-09-30T12:30:00Z","v":100,"vw":15.4765},{"c":15.3717,"h":15.3717,"l":15.3717,"n":2,"o":15.3717,"t":"2026-09-30T13:00:00Z","v":2050,"vw":15.3717},{"c":15.55,"h":15.55,"l":15.35,"n":14,"o":15.38,"t":"2026-09-30T13:15:00Z","v":1676,"vw":15.450267},{"c":15.14,"h":15.4,"l":15.02,"n":552,"o":15.4,"t":"2026-09-30T13:30:00Z","v":88579,"vw":15.309807},{"c":15.425,"h":15.58,"l":15.2,"n":393,"o":15.2,"t":"2026-09-30T13:45:00Z","v":24063,"vw":15.369554},{"c":15.71,"h":15.71,"l":15.445,"n":507,"o":15.48,"t":"2026-09-30T14:00:00Z","v":35276,"vw":15.550821},{"c":15.58,"h":15.79,"l":15.54,"n":456,"o":15.72,"t":"2026-09-30T14:15:00Z","v":26735,"vw":15.659184},{"c":15.68,"h":15.8,"l":15.57,"n":427,"o":15.585,"t":"2026-09-30T14:30:00Z","v":18027,"vw":15.704629},{"c":15.715,"h":15.74,"l":15.59,"n":450,"o":15.665,"t":"2026-09-30T14:45:00Z","v":21916,"vw":15.701306},{"c":15.84,"h":16.02,"l":15.715,"n":1042,"o":15.715,"t":"2026-09-30T15:00:00Z","v":97727,"vw":15.860325},{"c":15.56,"h":15.9,"l":15.515,"n":518,"o":15.84,"t":"2026-09-30T15:15:00Z","v":38717,"vw":15.689613},{"c":15.545,"h":15.61,"l":15.545,"n":470,"o":15.5657,"t":"2026-09-30T15:30:00Z","v":20697,"vw":15.573626},{"c":15.56,"h":15.5842,"l":15.515,"n":386,"o":15.56,"t":"2026-09-30T15:45:00Z","v":16254,"vw":15.559004},{"c":15.57,"h":15.59,"l":15.52,"n":506,"o":15.58,"t":"2026-09-30T16:00:00Z","v":20944,"vw":15.561501},{"c":15.64,"h":15.65,"l":15.5312,"n":387,"o":15.56,"t":"2026-09-30T16:15:00Z","v":14954,"vw":15.582861},{"c":15.64,"h":15.64,"l":15.6,"n":336,"o":15.64,"t":"2026-09-30T16:30:00Z","v":21934,"vw":15.623528},{"c":15.57,"h":15.635,"l":15.57,"n":325,"o":15.635,"t":"2026-09-30T16:45:00Z","v":12670,"vw":15.61153},{"c":15.46,"h":15.56,"l":15.46,"n":465,"o":15.56,"t":"2026-09-30T17:00:00Z","v":20434,"vw":15.518786},{"c":15.45,"h":15.46,"l":15.41,"n":392,"o":15.45,"t":"2026-09-30T17:15:00Z","v":16320,"vw":15.433708},{"c":15.47,"h":15.51,"l":15.435,"n":444,"o":15.45,"t":"2026-09-30T17:30:00Z","v":18372,"vw":15.470524},{"c":15.42,"h":15.47,"l":15.385,"n":429,"o":15.46,"t":"2026-09-30T17:45:00Z","v":15296,"vw":15.43633},{"c":15.4,"h":15.47,"l":15.385,"n":499,"o":15.41,"t":"2026-09-30T18:00:00Z","v":32930,"vw":15.428957},{"c":15.3437,"h":15.41,"l":15.335,"n":312,"o":15.4,"t":"2026-09-30T18:15:00Z","v":16022,"vw":15.366119},{"c":15.1848,"h":15.36,"l":15.18,"n":568,"o":15.34,"t":"2026-09-30T18:30:00Z","v":29661,"vw":15.270474},{"c":15.169,"h":15.21,"l":15.15,"n":816,"o":15.18,"t":"2026-09-30T18:45:00Z","v":46040,"vw":15.1769},{"c":15.295,"h":15.37,"l":15.14,"n":885,"o":15.17,"t":"2026-09-30T19:00:00Z","v":46628,"vw":15.263637},{"c":15.2,"h":15.32,"l":15.2,"n":834,"o":15.3,"t":"2026-09-30T19:15:00Z","v":56852,"vw":15.273831},{"c":15.085,"h":15.21,"l":15.085,"n":1248,"o":15.16,"t":"2026-09-30T19:30:00Z","v":80056,"vw":15.144679},{"c":15.14,"h":15.19,"l":15.085,"n":3600,"o":15.085,"t":"2026-09-30T19:45:00Z","v":278910,"vw":15.142624},{"c":15.44,"h":15.44,"l":15.14,"n":35,"o":15.14,"t":"2026-09-30T20:00:00Z","v":380451,"vw":15.140338},{"c":15.2552,"h":15.2552,"l":15.111,"n":6,"o":15.111,"t":"2026-09-30T20:15:00Z","v":277,"vw":15.200162},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-09-30T20:45:00Z","v":100,"vw":15.1},{"c":15.11,"h":15.2,"l":15.11,"n":6,"o":15.2,"t":"2026-09-30T21:30:00Z","v":470,"vw":15.14},{"c":15.1032,"h":15.1032,"l":15.1032,"n":2,"o":15.1032,"t":"2026-09-30T21:45:00Z","v":170,"vw":15.1032},{"c":15.15,"h":15.15,"l":15.15,"n":29,"o":15.15,"t":"2026-10-01T10:00:00Z","v":313,"vw":15.15},{"c":15.08,"h":15.08,"l":15.08,"n":31,"o":15.08,"t":"2026-10-01T11:00:00Z","v":1051,"vw":15.08},{"c":15.15,"h":15.16,"l":15.15,"n":3,"o":15.16,"t":"2026-10-01T11:45:00Z","v":1250,"vw":15.152155},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-01T12:15:00Z","v":456,"vw":15.25},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-01T12:45:00Z","v":100,"vw":15.25},{"c":15.12,"h":15.23,"l":15.1,"n":35,"o":15.23,"t":"2026-10-01T13:15:00Z","v":34341,"vw":15.14141},{"c":14.71,"h":15.19,"l":14.7,"n":743,"o":15.1,"t":"2026-10-01T13:30:00Z","v":84425,"vw":14.929429},{"c":14.73,"h":14.87,"l":14.615,"n":652,"o":14.75,"t":"2026-10-01T13:45:00Z","v":74848,"vw":14.694215},{"c":14.6101,"h":14.76,"l":14.48,"n":713,"o":14.76,"t":"2026-10-01T14:00:00Z","v":51408,"vw":14.585129},{"c":14.55,"h":14.64,"l":14.495,"n":626,"o":14.64,"t":"2026-10-01T14:15:00Z","v":57209,"vw":14.546635},{"c":14.63,"h":14.7475,"l":14.51,"n":439,"o":14.545,"t":"2026-10-01T14:30:00Z","v":27512,"vw":14.632949},{"c":14.53,"h":14.67,"l":14.495,"n":441,"o":14.62,"t":"2026-10-01T14:45:00Z","v":28274,"vw":14.566853},{"c":14.25,"h":14.52,"l":14.22,"n":1704,"o":14.52,"t":"2026-10-01T15:00:00Z","v":136860,"vw":14.329139},{"c":14.25,"h":14.27,"l":14.15,"n":1117,"o":14.23,"t":"2026-10-01T15:15:00Z","v":77864,"vw":14.19884},{"c":14.32,"h":14.35,"l":14.14,"n":1410,"o":14.26,"t":"2026-10-01T15:30:00Z","v":208654,"vw":14.215554},{"c":14.27,"h":14.4,"l":14.22,"n":1178,"o":14.32,"t":"2026-10-01T15:45:00Z","v":111722,"vw":14.292083},{"c":14.29,"h":14.405,"l":14.27,"n":755,"o":14.27,"t":"2026-10-01T16:00:00Z","v":50431,"vw":14.323744},{"c":14.375,"h":14.4,"l":14.22,"n":532,"o":14.285,"t":"2026-10-01T16:15:00Z","v":32129,"vw":14.305611},{"c":14.26,"h":14.44,"l":14.25,"n":376,"o":14.35,"t":"2026-10-01T16:30:00Z","v":24998,"vw":14.330597},{"c":14.125,"h":14.29,"l":14.085,"n":718,"o":14.26,"t":"2026-10-01T16:45:00Z","v":51759,"vw":14.185126},{"c":14.07,"h":14.21,"l":14.07,"n":1346,"o":14.125,"t":"2026-10-01T17:00:00Z","v":107549,"vw":14.131246},{"c":14.23,"h":14.235,"l":14.06,"n":713,"o":14.07,"t":"2026-10-01T17:15:00Z","v":50913,"vw":14.159689},{"c":14.36,"h":14.39,"l":14.1801,"n":778,"o":14.23,"t":"2026-10-01T17:30:00Z","v":48980,"vw":14.276279},{"c":14.23,"h":14.41,"l":14.22,"n":395,"o":14.355,"t":"2026-10-01T17:45:00Z","v":22875,"vw":14.302716},{"c":14.275,"h":14.3,"l":14.2,"n":611,"o":14.25,"t":"2026-10-01T18:00:00Z","v":42967,"vw":14.255039},{"c":14.035,"h":14.31,"l":14.02,"n":891,"o":14.285,"t":"2026-10-01T18:15:00Z","v":60222,"vw":14.146375},{"c":14.11,"h":14.23,"l":14.02,"n":935,"o":14.04,"t":"2026-10-01T18:30:00Z","v":64782,"vw":14.132629},{"c":14.2033,"h":14.24,"l":14.11,"n":791,"o":14.11,"t":"2026-10-01T18:45:00Z","v":65487,"vw":14.194999},{"c":14.17,"h":14.23,"l":14.12,"n":799,"o":14.215,"t":"2026-10-01T19:00:00Z","v":60050,"vw":14.156276},{"c":14.23,"h":14.2548,"l":14.18,"n":1044,"o":14.18,"t":"2026-10-01T19:15:00Z","v":72193,"vw":14.213957},{"c":14.21,"h":14.32,"l":14.15,"n":1721,"o":14.235,"t":"2026-10-01T19:30:00Z","v":147443,"vw":14.249919},{"c":14.14,"h":14.24,"l":14.04,"n":3710,"o":14.21,"t":"2026-10-01T19:45:00Z","v":327968,"vw":14.102387},{"c":14.1845,"h":14.2,"l":14.13,"n":32,"o":14.13,"t":"2026-10-01T20:00:00Z","v":180530,"vw":14.13149},{"c":14.25,"h":14.25,"l":14.13,"n":22,"o":14.2,"t":"2026-10-01T20:15:00Z","v":226326,"vw":14.137236},{"c":14.2,"h":14.3345,"l":14.2,"n":5,"o":14.3345,"t":"2026-10-01T20:30:00Z","v":2130,"vw":14.24631},{"c":14.2,"h":14.2001,"l":14.2,"n":2,"o":14.2001,"t":"2026-10-01T20:45:00Z","v":210,"vw":14.200048},{"c":14.2372,"h":14.24,"l":14.23,"n":8,"o":14.23,"t":"2026-10-01T22:45:00Z","v":1800,"vw":14.23372},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-01T23:30:00Z","v":100,"vw":14.22},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-01T23:45:00Z","v":1000,"vw":14.23},{"c":14.3435,"h":14.3435,"l":14.3435,"n":12,"o":14.3435,"t":"2026-10-02T08:00:00Z","v":317,"vw":14.3435},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-10-02T10:00:00Z","v":180,"vw":14.34},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-02T10:30:00Z","v":200,"vw":14.35},{"c":14.29,"h":14.35,"l":14.29,"n":17,"o":14.35,"t":"2026-10-02T11:00:00Z","v":2446,"vw":14.295534},{"c":14.2474,"h":14.2474,"l":14.2474,"n":1,"o":14.2474,"t":"2026-10-02T11:45:00Z","v":100,"vw":14.2474},{"c":14.19,"h":14.2,"l":14.19,"n":17,"o":14.2,"t":"2026-10-02T12:00:00Z","v":998,"vw":14.197647},{"c":14.2373,"h":14.2373,"l":14.2373,"n":1,"o":14.2373,"t":"2026-10-02T12:15:00Z","v":100,"vw":14.2373},{"c":14.4583,"h":14.4583,"l":14.25,"n":14,"o":14.25,"t":"2026-10-02T12:30:00Z","v":537,"vw":14.368352},{"c":14.45,"h":14.45,"l":14.42,"n":3,"o":14.42,"t":"2026-10-02T12:45:00Z","v":500,"vw":14.443988},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-02T13:15:00Z","v":207,"vw":14.44},{"c":14.12,"h":14.2599,"l":13.97,"n":932,"o":14.25,"t":"2026-10-02T13:30:00Z","v":95577,"vw":14.111087},{"c":14.47,"h":14.5,"l":14.0758,"n":460,"o":14.16,"t":"2026-10-02T13:45:00Z","v":68694,"vw":14.384561},{"c":14.74,"h":14.7472,"l":14.2536,"n":431,"o":14.415,"t":"2026-10-02T14:00:00Z","v":36299,"vw":14.482154},{"c":14.675,"h":14.94,"l":14.66,"n":625,"o":14.69,"t":"2026-10-02T14:15:00Z","v":58775,"vw":14.77223},{"c":14.775,"h":14.8,"l":14.54,"n":480,"o":14.675,"t":"2026-10-02T14:30:00Z","v":32840,"vw":14.679854},{"c":14.55,"h":14.775,"l":14.46,"n":811,"o":14.775,"t":"2026-10-02T14:45:00Z","v":68770,"vw":14.642655},{"c":14.1691,"h":14.5444,"l":14.14,"n":632,"o":14.4944,"t":"2026-10-02T15:00:00Z","v":50592,"vw":14.333688},{"c":14.15,"h":14.215,"l":14.02,"n":675,"o":14.17,"t":"2026-10-02T15:15:00Z","v":43010,"vw":14.116601},{"c":14.175,"h":14.3299,"l":14.145,"n":672,"o":14.145,"t":"2026-10-02T15:30:00Z","v":47526,"vw":14.254553},{"c":14.255,"h":14.31,"l":14.13,"n":795,"o":14.175,"t":"2026-10-02T15:45:00Z","v":51953,"vw":14.179846},{"c":14.215,"h":14.28,"l":14.2,"n":651,"o":14.24,"t":"2026-10-02T16:00:00Z","v":32096,"vw":14.246162},{"c":14.285,"h":14.31,"l":14.21,"n":545,"o":14.215,"t":"2026-10-02T16:15:00Z","v":23462,"vw":14.263033},{"c":14.285,"h":14.335,"l":14.25,"n":556,"o":14.3042,"t":"2026-10-02T16:30:00Z","v":28316,"vw":14.282698},{"c":14.3,"h":14.3379,"l":14.3,"n":421,"o":14.31,"t":"2026-10-02T16:45:00Z","v":16366,"vw":14.321628},{"c":14.36,"h":14.39,"l":14.27,"n":864,"o":14.32,"t":"2026-10-02T17:00:00Z","v":58958,"vw":14.342244},{"c":14.6,"h":14.605,"l":14.37,"n":789,"o":14.37,"t":"2026-10-02T17:15:00Z","v":61869,"vw":14.457537},{"c":14.57,"h":14.62,"l":14.51,"n":808,"o":14.6,"t":"2026-10-02T17:30:00Z","v":44315,"vw":14.559125},{"c":14.64,"h":14.67,"l":14.55,"n":685,"o":14.58,"t":"2026-10-02T17:45:00Z","v":44554,"vw":14.587364},{"c":14.725,"h":14.74,"l":14.525,"n":560,"o":14.6425,"t":"2026-10-02T18:00:00Z","v":27380,"vw":14.638937},{"c":14.415,"h":14.725,"l":14.39,"n":636,"o":14.71,"t":"2026-10-02T18:15:00Z","v":60867,"vw":14.608382},{"c":14.56,"h":14.58,"l":14.385,"n":655,"o":14.415,"t":"2026-10-02T18:30:00Z","v":42201,"vw":14.438184},{"c":14.57,"h":14.58,"l":14.505,"n":545,"o":14.58,"t":"2026-10-02T18:45:00Z","v":27886,"vw":14.548392},{"c":14.575,"h":14.58,"l":14.48,"n":691,"o":14.56,"t":"2026-10-02T19:00:00Z","v":38678,"vw":14.520539},{"c":14.535,"h":14.615,"l":14.52,"n":724,"o":14.575,"t":"2026-10-02T19:15:00Z","v":45564,"vw":14.575496},{"c":14.445,"h":14.55,"l":14.4,"n":1092,"o":14.54,"t":"2026-10-02T19:30:00Z","v":90460,"vw":14.500227},{"c":14.49,"h":14.49,"l":14.4,"n":2255,"o":14.445,"t":"2026-10-02T19:45:00Z","v":174248,"vw":14.435317},{"c":14.48,"h":14.48,"l":14.48,"n":26,"o":14.48,"t":"2026-10-02T20:00:00Z","v":628050,"vw":14.48},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-02T21:15:00Z","v":100,"vw":14.68},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-02T21:30:00Z","v":292,"vw":14.44},{"c":14.41,"h":14.41,"l":14.41,"n":25,"o":14.41,"t":"2026-10-02T21:45:00Z","v":6871,"vw":14.41},{"c":14.59,"h":14.59,"l":14.59,"n":3,"o":14.59,"t":"2026-10-05T08:00:00Z","v":522,"vw":14.59},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-05T08:30:00Z","v":486,"vw":14.7},{"c":14.5,"h":14.5,"l":14.45,"n":2,"o":14.45,"t":"2026-10-05T09:45:00Z","v":252,"vw":14.475},{"c":14.69,"h":14.69,"l":14.4351,"n":2,"o":14.4351,"t":"2026-10-05T11:15:00Z","v":350,"vw":14.507929},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-05T12:15:00Z","v":300,"vw":14.41},{"c":14.66,"h":14.66,"l":14.65,"n":18,"o":14.65,"t":"2026-10-05T13:15:00Z","v":700,"vw":14.652686},{"c":14.22,"h":14.655,"l":14.22,"n":559,"o":14.53,"t":"2026-10-05T13:30:00Z","v":51592,"vw":14.391957},{"c":14.2224,"h":14.3,"l":14.1,"n":478,"o":14.21,"t":"2026-10-05T13:45:00Z","v":24564,"vw":14.200717},{"c":14.56,"h":14.56,"l":14.205,"n":456,"o":14.2299,"t":"2026-10-05T14:00:00Z","v":37873,"vw":14.369509},{"c":14.695,"h":14.7595,"l":14.515,"n":389,"o":14.53,"t":"2026-10-05T14:15:00Z","v":37151,"vw":14.661576},{"c":14.67,"h":14.78,"l":14.6,"n":479,"o":14.67,"t":"2026-10-05T14:30:00Z","v":28727,"vw":14.680425},{"c":14.795,"h":14.85,"l":14.63,"n":376,"o":14.7,"t":"2026-10-05T14:45:00Z","v":21179,"vw":14.754189},{"c":14.77,"h":14.84,"l":14.71,"n":432,"o":14.81,"t":"2026-10-05T15:00:00Z","v":25464,"vw":14.759068},{"c":14.7,"h":14.79,"l":14.695,"n":463,"o":14.76,"t":"2026-10-05T15:15:00Z","v":26294,"vw":14.747319},{"c":14.77,"h":14.97,"l":14.675,"n":1493,"o":14.68,"t":"2026-10-05T15:30:00Z","v":165536,"vw":14.881392},{"c":14.83,"h":14.92,"l":14.74,"n":400,"o":14.75,"t":"2026-10-05T15:45:00Z","v":31724,"vw":14.821695},{"c":14.635,"h":14.82,"l":14.515,"n":695,"o":14.82,"t":"2026-10-05T16:00:00Z","v":64710,"vw":14.590273},{"c":14.77,"h":14.785,"l":14.65,"n":396,"o":14.655,"t":"2026-10-05T16:15:00Z","v":19956,"vw":14.722186},{"c":14.84,"h":14.84,"l":14.77,"n":356,"o":14.78,"t":"2026-10-05T16:30:00Z","v":16323,"vw":14.798347},{"c":14.83,"h":14.8967,"l":14.83,"n":479,"o":14.845,"t":"2026-10-05T16:45:00Z","v":24378,"vw":14.867491},{"c":14.74,"h":14.83,"l":14.73,"n":523,"o":14.83,"t":"2026-10-05T17:00:00Z","v":29246,"vw":14.771146},{"c":14.748,"h":14.765,"l":14.68,"n":426,"o":14.74,"t":"2026-10-05T17:15:00Z","v":17475,"vw":14.733252},{"c":14.9,"h":14.9,"l":14.748,"n":587,"o":14.748,"t":"2026-10-05T17:30:00Z","v":33689,"vw":14.815365},{"c":14.89,"h":14.9,"l":14.835,"n":515,"o":14.88,"t":"2026-10-05T17:45:00Z","v":27015,"vw":14.887968},{"c":14.86,"h":14.89,"l":14.82,"n":475,"o":14.89,"t":"2026-10-05T18:00:00Z","v":26941,"vw":14.864109},{"c":14.7,"h":14.855,"l":14.64,"n":467,"o":14.85,"t":"2026-10-05T18:15:00Z","v":23793,"vw":14.740017},{"c":14.64,"h":14.75,"l":14.62,"n":654,"o":14.7,"t":"2026-10-05T18:30:00Z","v":36776,"vw":14.672995},{"c":14.74,"h":14.745,"l":14.63,"n":551,"o":14.65,"t":"2026-10-05T18:45:00Z","v":23323,"vw":14.680247},{"c":14.76,"h":14.83,"l":14.72,"n":785,"o":14.73,"t":"2026-10-05T19:00:00Z","v":38762,"vw":14.776827},{"c":14.67,"h":14.76,"l":14.65,"n":603,"o":14.76,"t":"2026-10-05T19:15:00Z","v":31924,"vw":14.691913},{"c":14.86,"h":14.87,"l":14.67,"n":1783,"o":14.67,"t":"2026-10-05T19:30:00Z","v":113815,"vw":14.759983},{"c":14.945,"h":15.085,"l":14.83,"n":4342,"o":14.855,"t":"2026-10-05T19:45:00Z","v":429481,"vw":14.984604},{"c":14.9,"h":14.945,"l":14.9,"n":33,"o":14.945,"t":"2026-10-05T20:00:00Z","v":199091,"vw":14.93023},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-05T20:15:00Z","v":2031,"vw":15},{"c":14.901,"h":14.91,"l":14.9003,"n":6,"o":14.91,"t":"2026-10-05T20:30:00Z","v":2377,"vw":14.901809},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-05T20:45:00Z","v":370,"vw":14.9},{"c":14.95,"h":14.95,"l":14.91,"n":4,"o":14.91,"t":"2026-10-05T21:15:00Z","v":2178,"vw":14.948082},{"c":14.96,"h":14.96,"l":14.96,"n":5,"o":14.96,"t":"2026-10-05T22:30:00Z","v":380,"vw":14.96},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-05T23:45:00Z","v":100,"vw":14.96},{"c":14.98,"h":14.98,"l":14.98,"n":5,"o":14.98,"t":"2026-10-06T08:00:00Z","v":120,"vw":14.98},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-06T10:30:00Z","v":150,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":1,"o":15.02,"t":"2026-10-06T10:45:00Z","v":100,"vw":15.02},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-06T11:00:00Z","v":100,"vw":15.1},{"c":15.2,"h":15.2,"l":15.15,"n":4,"o":15.15,"t":"2026-10-06T11:45:00Z","v":2101,"vw":15.197588},{"c":15.2782,"h":15.2782,"l":15.2782,"n":1,"o":15.2782,"t":"2026-10-06T12:15:00Z","v":1000,"vw":15.2782},{"c":15.205,"h":15.205,"l":15.205,"n":6,"o":15.205,"t":"2026-10-06T12:45:00Z","v":160,"vw":15.205},{"c":15.13,"h":15.13,"l":15.13,"n":2,"o":15.13,"t":"2026-10-06T13:15:00Z","v":151,"vw":15.13},{"c":14.89,"h":15.2499,"l":14.89,"n":554,"o":15.17,"t":"2026-10-06T13:30:00Z","v":74757,"vw":15.069777},{"c":15.34,"h":15.41,"l":14.93,"n":454,"o":14.93,"t":"2026-10-06T13:45:00Z","v":49488,"vw":15.27038},{"c":15.255,"h":15.48,"l":15.2,"n":452,"o":15.37,"t":"2026-10-06T14:00:00Z","v":49237,"vw":15.371217},{"c":14.965,"h":15.255,"l":14.9,"n":547,"o":15.255,"t":"2026-10-06T14:15:00Z","v":37471,"vw":15.078534},{"c":15.01,"h":15.01,"l":14.75,"n":733,"o":14.95,"t":"2026-10-06T14:30:00Z","v":64317,"vw":14.845181},{"c":15.055,"h":15.095,"l":14.925,"n":526,"o":15.02,"t":"2026-10-06T14:45:00Z","v":33387,"vw":15.013522},{"c":15.235,"h":15.24,"l":15,"n":637,"o":15.08,"t":"2026-10-06T15:00:00Z","v":34364,"vw":15.095471},{"c":15.075,"h":15.23,"l":15.024,"n":467,"o":15.23,"t":"2026-10-06T15:15:00Z","v":32738,"vw":15.125354},{"c":14.97,"h":15.0899,"l":14.945,"n":438,"o":15.075,"t":"2026-10-06T15:30:00Z","v":31938,"vw":15.013385},{"c":14.98,"h":15.02,"l":14.9418,"n":288,"o":14.95,"t":"2026-10-06T15:45:00Z","v":13538,"vw":14.986301},{"c":14.9501,"h":14.9995,"l":14.885,"n":428,"o":14.975,"t":"2026-10-06T16:00:00Z","v":26315,"vw":14.952504},{"c":14.869,"h":14.95,"l":14.83,"n":442,"o":14.95,"t":"2026-10-06T16:15:00Z","v":29898,"vw":14.896188},{"c":14.89,"h":14.95,"l":14.87,"n":485,"o":14.87,"t":"2026-10-06T16:30:00Z","v":41199,"vw":14.91256},{"c":14.89,"h":15.03,"l":14.88,"n":648,"o":14.88,"t":"2026-10-06T16:45:00Z","v":54767,"vw":14.950576},{"c":15.065,"h":15.105,"l":14.89,"n":541,"o":14.905,"t":"2026-10-06T17:00:00Z","v":34872,"vw":14.990525},{"c":15.14,"h":15.15,"l":15,"n":505,"o":15.065,"t":"2026-10-06T17:15:00Z","v":30589,"vw":15.057843},{"c":15.17,"h":15.245,"l":15.09,"n":393,"o":15.12,"t":"2026-10-06T17:30:00Z","v":22248,"vw":15.205198},{"c":15.12,"h":15.22,"l":15.12,"n":414,"o":15.18,"t":"2026-10-06T17:45:00Z","v":21542,"vw":15.192279},{"c":15.18,"h":15.26,"l":15.12,"n":423,"o":15.12,"t":"2026-10-06T18:00:00Z","v":24502,"vw":15.21043},{"c":15.08,"h":15.2,"l":15.06,"n":455,"o":15.2,"t":"2026-10-06T18:15:00Z","v":24871,"vw":15.141214},{"c":15.01,"h":15.11,"l":14.99,"n":571,"o":15.0968,"t":"2026-10-06T18:30:00Z","v":30647,"vw":15.049567},{"c":15.08,"h":15.12,"l":14.97,"n":443,"o":15.01,"t":"2026-10-06T18:45:00Z","v":28730,"vw":15.057674},{"c":15.175,"h":15.2,"l":15.02,"n":928,"o":15.06,"t":"2026-10-06T19:00:00Z","v":85374,"vw":15.110864},{"c":15.06,"h":15.2,"l":15.06,"n":932,"o":15.18,"t":"2026-10-06T19:15:00Z","v":72692,"vw":15.140977},{"c":15.18,"h":15.265,"l":15.06,"n":1009,"o":15.06,"t":"2026-10-06T19:30:00Z","v":89512,"vw":15.170096},{"c":15.17,"h":15.24,"l":15.0601,"n":2465,"o":15.19,"t":"2026-10-06T19:45:00Z","v":200821,"vw":15.139882},{"c":15.15,"h":15.15,"l":15.15,"n":20,"o":15.15,"t":"2026-10-06T20:00:00Z","v":151413,"vw":15.15},{"c":14.9611,"h":14.9611,"l":14.9611,"n":3,"o":14.9611,"t":"2026-10-06T21:15:00Z","v":3000,"vw":14.9611},{"c":14.9379,"h":14.9379,"l":14.9379,"n":1,"o":14.9379,"t":"2026-10-06T23:45:00Z","v":500,"vw":14.9379},{"c":15.05,"h":15.06,"l":14.95,"n":5,"o":14.95,"t":"2026-10-07T08:00:00Z","v":786,"vw":15.039517},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-07T09:15:00Z","v":149,"vw":15.1},{"c":14.98,"h":14.98,"l":14.98,"n":11,"o":14.98,"t":"2026-10-07T11:00:00Z","v":225,"vw":14.98},{"c":14.8,"h":14.97,"l":14.8,"n":113,"o":14.97,"t":"2026-10-07T12:30:00Z","v":6348,"vw":14.859242},{"c":14.8,"h":14.8,"l":14.7341,"n":2,"o":14.7341,"t":"2026-10-07T12:45:00Z","v":850,"vw":14.792247},{"c":14.85,"h":14.85,"l":14.83,"n":11,"o":14.83,"t":"2026-10-07T13:00:00Z","v":2612,"vw":14.845301},{"c":14.8,"h":14.9,"l":14.8,"n":12,"o":14.83,"t":"2026-10-07T13:15:00Z","v":2867,"vw":14.854472},{"c":14.4701,"h":14.8,"l":14.25,"n":538,"o":14.8,"t":"2026-10-07T13:30:00Z","v":55830,"vw":14.521782},{"c":14.28,"h":14.55,"l":14.18,"n":512,"o":14.55,"t":"2026-10-07T13:45:00Z","v":73292,"vw":14.269971},{"c":14.265,"h":14.33,"l":14.2,"n":381,"o":14.32,"t":"2026-10-07T14:00:00Z","v":35136,"vw":14.269511},{"c":14.25,"h":14.332,"l":14.195,"n":485,"o":14.26,"t":"2026-10-07T14:15:00Z","v":67349,"vw":14.267984},{"c":14.08,"h":14.305,"l":14.08,"n":629,"o":14.27,"t":"2026-10-07T14:30:00Z","v":54500,"vw":14.198311},{"c":14.045,"h":14.15,"l":14.04,"n":647,"o":14.08,"t":"2026-10-07T14:45:00Z","v":43723,"vw":14.078494},{"c":14.03,"h":14.06,"l":13.965,"n":657,"o":14.06,"t":"2026-10-07T15:00:00Z","v":54258,"vw":14.006925},{"c":13.9,"h":14.01,"l":13.88,"n":726,"o":14.01,"t":"2026-10-07T15:15:00Z","v":80453,"vw":13.945183},{"c":13.97,"h":14,"l":13.9,"n":618,"o":13.9,"t":"2026-10-07T15:30:00Z","v":45719,"vw":13.955601},{"c":13.985,"h":14.0399,"l":13.945,"n":613,"o":13.96,"t":"2026-10-07T15:45:00Z","v":46404,"vw":13.993026},{"c":13.945,"h":13.9817,"l":13.92,"n":452,"o":13.98,"t":"2026-10-07T16:00:00Z","v":39049,"vw":13.949546},{"c":14.04,"h":14.05,"l":13.935,"n":534,"o":13.945,"t":"2026-10-07T16:15:00Z","v":31486,"vw":13.991353},{"c":14.075,"h":14.1,"l":14.01,"n":408,"o":14.03,"t":"2026-10-07T16:30:00Z","v":24292,"vw":14.050879},{"c":14.07,"h":14.1,"l":14.04,"n":420,"o":14.08,"t":"2026-10-07T16:45:00Z","v":30492,"vw":14.079185},{"c":14.1186,"h":14.15,"l":14.02,"n":528,"o":14.06,"t":"2026-10-07T17:00:00Z","v":30760,"vw":14.074528},{"c":14.1,"h":14.1255,"l":14.05,"n":412,"o":14.12,"t":"2026-10-07T17:15:00Z","v":34723,"vw":14.092842},{"c":14.06,"h":14.09,"l":14.05,"n":314,"o":14.09,"t":"2026-10-07T17:30:00Z","v":17497,"vw":14.07353},{"c":14.0363,"h":14.0623,"l":14.01,"n":315,"o":14.0623,"t":"2026-10-07T17:45:00Z","v":14066,"vw":14.028179},{"c":14.025,"h":14.115,"l":14.02,"n":442,"o":14.04,"t":"2026-10-07T18:00:00Z","v":37191,"vw":14.064853},{"c":14.13,"h":14.13,"l":14.01,"n":397,"o":14.04,"t":"2026-10-07T18:15:00Z","v":23565,"vw":14.07647},{"c":14.15,"h":14.17,"l":14.1,"n":341,"o":14.12,"t":"2026-10-07T18:30:00Z","v":19642,"vw":14.141328},{"c":14.205,"h":14.25,"l":14.15,"n":739,"o":14.16,"t":"2026-10-07T18:45:00Z","v":100351,"vw":14.206312},{"c":14.23,"h":14.28,"l":14.18,"n":480,"o":14.195,"t":"2026-10-07T19:00:00Z","v":34754,"vw":14.225159},{"c":14.215,"h":14.28,"l":14.18,"n":916,"o":14.24,"t":"2026-10-07T19:15:00Z","v":89428,"vw":14.216587},{"c":14.13,"h":14.23,"l":14.11,"n":885,"o":14.215,"t":"2026-10-07T19:30:00Z","v":53308,"vw":14.152863},{"c":14.23,"h":14.23,"l":14.04,"n":2214,"o":14.13,"t":"2026-10-07T19:45:00Z","v":151165,"vw":14.128926},{"c":14.18,"h":14.32,"l":14.18,"n":61,"o":14.23,"t":"2026-10-07T20:00:00Z","v":172967,"vw":14.234996},{"c":14.2768,"h":14.2768,"l":14.2768,"n":1,"o":14.2768,"t":"2026-10-07T20:15:00Z","v":100,"vw":14.2768},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-07T21:15:00Z","v":1000,"vw":14.15},{"c":14.25,"h":14.25,"l":14.1732,"n":2,"o":14.1732,"t":"2026-10-07T22:00:00Z","v":2000,"vw":14.2116},{"c":14.2,"h":14.2,"l":14.2,"n":5,"o":14.2,"t":"2026-10-08T08:00:00Z","v":232,"vw":14.2},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-08T09:00:00Z","v":100,"vw":14.19},{"c":14.01,"h":14.01,"l":14,"n":3,"o":14,"t":"2026-10-08T09:45:00Z","v":310,"vw":14.003333},{"c":14.03,"h":14.03,"l":14.03,"n":3,"o":14.03,"t":"2026-10-08T10:15:00Z","v":500,"vw":14.03},{"c":14.01,"h":14.03,"l":14.01,"n":5,"o":14.03,"t":"2026-10-08T11:00:00Z","v":915,"vw":14.025695},{"c":14.03,"h":14.03,"l":14.03,"n":4,"o":14.03,"t":"2026-10-08T13:00:00Z","v":278,"vw":14.03},{"c":14.51,"h":14.55,"l":13.95,"n":453,"o":14.02,"t":"2026-10-08T13:30:00Z","v":96214,"vw":14.349295},{"c":14.36,"h":14.52,"l":14.35,"n":500,"o":14.51,"t":"2026-10-08T13:45:00Z","v":85277,"vw":14.418788},{"c":14.42,"h":14.48,"l":14.36,"n":395,"o":14.38,"t":"2026-10-08T14:00:00Z","v":31766,"vw":14.429578},{"c":14.425,"h":14.49,"l":14.36,"n":324,"o":14.41,"t":"2026-10-08T14:15:00Z","v":28994,"vw":14.414279},{"c":14.49,"h":14.49,"l":14.381,"n":491,"o":14.39,"t":"2026-10-08T14:30:00Z","v":28160,"vw":14.442772},{"c":14.2746,"h":14.5,"l":14.27,"n":504,"o":14.48,"t":"2026-10-08T14:45:00Z","v":36267,"vw":14.394585},{"c":14.12,"h":14.27,"l":14.12,"n":418,"o":14.27,"t":"2026-10-08T15:00:00Z","v":31771,"vw":14.174232},{"c":14.09,"h":14.11,"l":14.06,"n":287,"o":14.1,"t":"2026-10-08T15:15:00Z","v":12669,"vw":14.081384},{"c":14.04,"h":14.09,"l":14.02,"n":460,"o":14.09,"t":"2026-10-08T15:30:00Z","v":20657,"vw":14.049085},{"c":14.08,"h":14.1,"l":14.05,"n":334,"o":14.05,"t":"2026-10-08T15:45:00Z","v":17989,"vw":14.080594},{"c":14.0714,"h":14.165,"l":14.07,"n":410,"o":14.0998,"t":"2026-10-08T16:00:00Z","v":44059,"vw":14.115662},{"c":14.13,"h":14.3,"l":14.07,"n":571,"o":14.072,"t":"2026-10-08T16:15:00Z","v":32160,"vw":14.164941},{"c":14.22,"h":14.24,"l":14.145,"n":364,"o":14.15,"t":"2026-10-08T16:30:00Z","v":15502,"vw":14.200555},{"c":14.1607,"h":14.2232,"l":14.09,"n":440,"o":14.21,"t":"2026-10-08T16:45:00Z","v":23647,"vw":14.14483},{"c":14.21,"h":14.21,"l":14.06,"n":637,"o":14.145,"t":"2026-10-08T17:00:00Z","v":55365,"vw":14.131324},{"c":14.07,"h":14.215,"l":14.035,"n":389,"o":14.2,"t":"2026-10-08T17:15:00Z","v":18781,"vw":14.128298},{"c":14.19,"h":14.19,"l":14.03,"n":395,"o":14.07,"t":"2026-10-08T17:30:00Z","v":18177,"vw":14.096198},{"c":14.1,"h":14.19,"l":14.08,"n":355,"o":14.19,"t":"2026-10-08T17:45:00Z","v":14786,"vw":14.123695},{"c":14.14,"h":14.14,"l":14.05,"n":450,"o":14.1,"t":"2026-10-08T18:00:00Z","v":29304,"vw":14.071927},{"c":14.14,"h":14.2,"l":14.11,"n":390,"o":14.13,"t":"2026-10-08T18:15:00Z","v":19277,"vw":14.146395},{"c":14.09,"h":14.13,"l":14.07,"n":324,"o":14.13,"t":"2026-10-08T18:30:00Z","v":13689,"vw":14.100337},{"c":14.07,"h":14.1,"l":14.05,"n":355,"o":14.1,"t":"2026-10-08T18:45:00Z","v":13707,"vw":14.073114},{"c":14.07,"h":14.09,"l":14.045,"n":594,"o":14.05,"t":"2026-10-08T19:00:00Z","v":29627,"vw":14.065858},{"c":14.16,"h":14.22,"l":14.055,"n":662,"o":14.06,"t":"2026-10-08T19:15:00Z","v":26543,"vw":14.140432},{"c":14.185,"h":14.21,"l":14.15,"n":703,"o":14.17,"t":"2026-10-08T19:30:00Z","v":37825,"vw":14.1777},{"c":14.235,"h":14.275,"l":14.175,"n":1867,"o":14.18,"t":"2026-10-08T19:45:00Z","v":129596,"vw":14.230347},{"c":14.21,"h":14.21,"l":14.21,"n":22,"o":14.21,"t":"2026-10-08T20:00:00Z","v":348444,"vw":14.21},{"c":14.2844,"h":14.2844,"l":14.2844,"n":1,"o":14.2844,"t":"2026-10-08T22:15:00Z","v":225,"vw":14.2844},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-08T22:30:00Z","v":330,"vw":14.15},{"c":14.2926,"h":14.2999,"l":14.2926,"n":2,"o":14.2999,"t":"2026-10-08T23:45:00Z","v":200,"vw":14.29625},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-09T12:45:00Z","v":300,"vw":14.36},{"c":13.91,"h":14.34,"l":13.7551,"n":794,"o":14.29,"t":"2026-10-09T13:30:00Z","v":151725,"vw":13.946504},{"c":14.2099,"h":14.2099,"l":13.86,"n":399,"o":13.9444,"t":"2026-10-09T13:45:00Z","v":51588,"vw":14.008776},{"c":14.315,"h":14.335,"l":14.11,"n":616,"o":14.165,"t":"2026-10-09T14:00:00Z","v":78996,"vw":14.266107},{"c":14.41,"h":14.48,"l":14.22,"n":560,"o":14.315,"t":"2026-10-09T14:15:00Z","v":89940,"vw":14.340649},{"c":14.39,"h":14.5,"l":14.34,"n":538,"o":14.41,"t":"2026-10-09T14:30:00Z","v":49144,"vw":14.425708},{"c":14.38,"h":14.42,"l":14.325,"n":472,"o":14.4,"t":"2026-10-09T14:45:00Z","v":44063,"vw":14.36883},{"c":14.42,"h":14.46,"l":14.3,"n":515,"o":14.38,"t":"2026-10-09T15:00:00Z","v":27128,"vw":14.381743},{"c":14.38,"h":14.43,"l":14.37,"n":368,"o":14.42,"t":"2026-10-09T15:15:00Z","v":16810,"vw":14.392233},{"c":14.38,"h":14.455,"l":14.355,"n":452,"o":14.39,"t":"2026-10-09T15:30:00Z","v":29962,"vw":14.413764},{"c":14.35,"h":14.38,"l":14.33,"n":363,"o":14.35,"t":"2026-10-09T15:45:00Z","v":15398,"vw":14.360438},{"c":14.24,"h":14.36,"l":14.24,"n":516,"o":14.35,"t":"2026-10-09T16:00:00Z","v":35788,"vw":14.306667},{"c":14.25,"h":14.25,"l":14.2,"n":440,"o":14.25,"t":"2026-10-09T16:15:00Z","v":28058,"vw":14.233536},{"c":14.165,"h":14.27,"l":14.1521,"n":560,"o":14.25,"t":"2026-10-09T16:30:00Z","v":33078,"vw":14.219719},{"c":14.11,"h":14.18,"l":14.1,"n":425,"o":14.18,"t":"2026-10-09T16:45:00Z","v":25127,"vw":14.131868},{"c":14.13,"h":14.18,"l":14.1,"n":357,"o":14.12,"t":"2026-10-09T17:00:00Z","v":15999,"vw":14.146662},{"c":14.11,"h":14.15,"l":14.102,"n":324,"o":14.13,"t":"2026-10-09T17:15:00Z","v":16009,"vw":14.126893},{"c":14.195,"h":14.195,"l":14.11,"n":368,"o":14.11,"t":"2026-10-09T17:30:00Z","v":15556,"vw":14.156073},{"c":14.27,"h":14.285,"l":14.1601,"n":409,"o":14.195,"t":"2026-10-09T17:45:00Z","v":18747,"vw":14.206207},{"c":14.26,"h":14.31,"l":14.2599,"n":308,"o":14.26,"t":"2026-10-09T18:00:00Z","v":17657,"vw":14.292511},{"c":14.2,"h":14.28,"l":14.19,"n":375,"o":14.275,"t":"2026-10-09T18:15:00Z","v":14744,"vw":14.249109},{"c":14.2,"h":14.21,"l":14.19,"n":280,"o":14.2,"t":"2026-10-09T18:30:00Z","v":10482,"vw":14.199206},{"c":14.25,"h":14.325,"l":14.21,"n":348,"o":14.21,"t":"2026-10-09T18:45:00Z","v":13190,"vw":14.266747},{"c":14.29,"h":14.31,"l":14.25,"n":344,"o":14.26,"t":"2026-10-09T19:00:00Z","v":15229,"vw":14.26504},{"c":14.3,"h":14.33,"l":14.27,"n":502,"o":14.27,"t":"2026-10-09T19:15:00Z","v":45549,"vw":14.294829},{"c":14.545,"h":14.55,"l":14.282,"n":890,"o":14.282,"t":"2026-10-09T19:30:00Z","v":74536,"vw":14.40593},{"c":14.61,"h":14.68,"l":14.55,"n":2540,"o":14.55,"t":"2026-10-09T19:45:00Z","v":236469,"vw":14.624903},{"c":14.2059,"h":14.63,"l":14.02,"n":18,"o":14.63,"t":"2026-10-09T20:00:00Z","v":122786,"vw":14.620294},{"c":14.228,"h":14.228,"l":14.228,"n":1,"o":14.228,"t":"2026-10-09T20:15:00Z","v":3689,"vw":14.228},{"c":14.55,"h":14.6,"l":14.55,"n":3,"o":14.59,"t":"2026-10-09T21:00:00Z","v":1200,"vw":14.594125},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-09T22:00:00Z","v":155,"vw":14.55},{"c":14.63,"h":14.63,"l":14.5122,"n":2,"o":14.5122,"t":"2026-10-09T23:15:00Z","v":785,"vw":14.549716},{"c":14.48,"h":14.5,"l":14.48,"n":3,"o":14.5,"t":"2026-10-12T09:30:00Z","v":550,"vw":14.49},{"c":14.57,"h":14.57,"l":14.34,"n":3,"o":14.34,"t":"2026-10-12T12:15:00Z","v":2650,"vw":14.352855},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-12T12:45:00Z","v":300,"vw":14.47},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-12T13:00:00Z","v":150,"vw":14.34},{"c":14.5,"h":14.61,"l":14.34,"n":231,"o":14.6,"t":"2026-10-12T13:30:00Z","v":24297,"vw":14.529238},{"c":14.635,"h":14.73,"l":14.537,"n":467,"o":14.55,"t":"2026-10-12T13:45:00Z","v":27188,"vw":14.662453},{"c":14.665,"h":14.71,"l":14.47,"n":458,"o":14.56,"t":"2026-10-12T14:00:00Z","v":26591,"vw":14.606563},{"c":14.68,"h":14.72,"l":14.6,"n":395,"o":14.7,"t":"2026-10-12T14:15:00Z","v":19983,"vw":14.68079},{"c":14.67,"h":14.7,"l":14.6,"n":471,"o":14.68,"t":"2026-10-12T14:30:00Z","v":24121,"vw":14.651712},{"c":14.84,"h":14.86,"l":14.64,"n":522,"o":14.65,"t":"2026-10-12T14:45:00Z","v":32309,"vw":14.78774},{"c":14.86,"h":14.96,"l":14.81,"n":636,"o":14.84,"t":"2026-10-12T15:00:00Z","v":49011,"vw":14.896428},{"c":14.84,"h":14.89,"l":14.84,"n":503,"o":14.85,"t":"2026-10-12T15:15:00Z","v":30719,"vw":14.864892},{"c":14.86,"h":14.87,"l":14.7707,"n":497,"o":14.85,"t":"2026-10-12T15:30:00Z","v":32763,"vw":14.845488},{"c":14.745,"h":14.91,"l":14.74,"n":350,"o":14.87,"t":"2026-10-12T15:45:00Z","v":23266,"vw":14.853382},{"c":14.7779,"h":14.7998,"l":14.715,"n":319,"o":14.75,"t":"2026-10-12T16:00:00Z","v":12990,"vw":14.764964},{"c":14.7922,"h":14.8,"l":14.76,"n":279,"o":14.78,"t":"2026-10-12T16:15:00Z","v":10777,"vw":14.779401},{"c":14.75,"h":14.8,"l":14.745,"n":324,"o":14.8,"t":"2026-10-12T16:30:00Z","v":15966,"vw":14.767894},{"c":14.73,"h":14.77,"l":14.72,"n":252,"o":14.75,"t":"2026-10-12T16:45:00Z","v":12410,"vw":14.748616},{"c":14.825,"h":14.84,"l":14.72,"n":464,"o":14.74,"t":"2026-10-12T17:00:00Z","v":26598,"vw":14.7713},{"c":14.89,"h":14.9,"l":14.815,"n":441,"o":14.825,"t":"2026-10-12T17:15:00Z","v":33634,"vw":14.852188},{"c":14.82,"h":14.93,"l":14.82,"n":310,"o":14.895,"t":"2026-10-12T17:30:00Z","v":21269,"vw":14.892538},{"c":14.71,"h":14.82,"l":14.7,"n":233,"o":14.8,"t":"2026-10-12T17:45:00Z","v":13713,"vw":14.778419},{"c":14.615,"h":14.71,"l":14.615,"n":323,"o":14.705,"t":"2026-10-12T18:00:00Z","v":25840,"vw":14.674072},{"c":14.555,"h":14.63,"l":14.55,"n":388,"o":14.61,"t":"2026-10-12T18:15:00Z","v":35785,"vw":14.576685},{"c":14.545,"h":14.58,"l":14.53,"n":394,"o":14.555,"t":"2026-10-12T18:30:00Z","v":26116,"vw":14.553953},{"c":14.66,"h":14.66,"l":14.55,"n":762,"o":14.55,"t":"2026-10-12T18:45:00Z","v":80917,"vw":14.585699},{"c":14.545,"h":14.715,"l":14.53,"n":668,"o":14.66,"t":"2026-10-12T19:00:00Z","v":48388,"vw":14.631109},{"c":14.48,"h":14.58,"l":14.47,"n":570,"o":14.55,"t":"2026-10-12T19:15:00Z","v":68598,"vw":14.546214},{"c":14.42,"h":14.54,"l":14.405,"n":1375,"o":14.48,"t":"2026-10-12T19:30:00Z","v":97460,"vw":14.495585},{"c":14.35,"h":14.44,"l":14.3,"n":3121,"o":14.42,"t":"2026-10-12T19:45:00Z","v":280730,"vw":14.368506},{"c":14.36,"h":14.36,"l":14.345,"n":24,"o":14.345,"t":"2026-10-12T20:00:00Z","v":171061,"vw":14.359959},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-12T20:15:00Z","v":200,"vw":14.42},{"c":14.5,"h":14.5,"l":14.5,"n":1,"o":14.5,"t":"2026-10-12T20:30:00Z","v":100,"vw":14.5},{"c":14.25,"h":14.25,"l":14.25,"n":13,"o":14.25,"t":"2026-10-13T10:30:00Z","v":227,"vw":14.25},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-13T11:30:00Z","v":400,"vw":14.29},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-13T13:00:00Z","v":198,"vw":14.48},{"c":14.3,"h":14.3,"l":14.3,"n":3,"o":14.3,"t":"2026-10-13T13:15:00Z","v":1050,"vw":14.3},{"c":14.4,"h":14.45,"l":14.06,"n":430,"o":14.15,"t":"2026-10-13T13:30:00Z","v":63969,"vw":14.230984},{"c":14.3,"h":14.44,"l":14.25,"n":260,"o":14.36,"t":"2026-10-13T13:45:00Z","v":13817,"vw":14.319155},{"c":14.39,"h":14.48,"l":14.16,"n":375,"o":14.295,"t":"2026-10-13T14:00:00Z","v":27058,"vw":14.32995},{"c":14.21,"h":14.39,"l":14.19,"n":322,"o":14.39,"t":"2026-10-13T14:15:00Z","v":12590,"vw":14.312194},{"c":14.1525,"h":14.257,"l":14.1525,"n":409,"o":14.19,"t":"2026-10-13T14:30:00Z","v":28661,"vw":14.204138},{"c":14.07,"h":14.19,"l":14.07,"n":717,"o":14.19,"t":"2026-10-13T14:45:00Z","v":24676,"vw":14.131074},{"c":14.15,"h":14.1761,"l":14.05,"n":744,"o":14.07,"t":"2026-10-13T15:00:00Z","v":70168,"vw":14.075037},{"c":14.105,"h":14.185,"l":14.1023,"n":453,"o":14.15,"t":"2026-10-13T15:15:00Z","v":28953,"vw":14.132922},{"c":14.11,"h":14.14,"l":14.04,"n":574,"o":14.12,"t":"2026-10-13T15:30:00Z","v":52969,"vw":14.083854},{"c":14.19,"h":14.215,"l":14.1,"n":572,"o":14.12,"t":"2026-10-13T15:45:00Z","v":29811,"vw":14.166995},{"c":14.24,"h":14.28,"l":14.18,"n":604,"o":14.21,"t":"2026-10-13T16:00:00Z","v":30448,"vw":14.235153},{"c":14.235,"h":14.27,"l":14.1912,"n":549,"o":14.25,"t":"2026-10-13T16:15:00Z","v":40308,"vw":14.229431},{"c":14.365,"h":14.42,"l":14.2286,"n":692,"o":14.25,"t":"2026-10-13T16:30:00Z","v":43735,"vw":14.32452},{"c":14.235,"h":14.42,"l":14.23,"n":534,"o":14.38,"t":"2026-10-13T16:45:00Z","v":24169,"vw":14.353402},{"c":14.235,"h":14.26,"l":14.2201,"n":583,"o":14.23,"t":"2026-10-13T17:00:00Z","v":25703,"vw":14.239885},{"c":14.19,"h":14.235,"l":14.18,"n":548,"o":14.235,"t":"2026-10-13T17:15:00Z","v":22716,"vw":14.212473},{"c":14.22,"h":14.26,"l":14.17,"n":494,"o":14.18,"t":"2026-10-13T17:30:00Z","v":23615,"vw":14.222058},{"c":14.215,"h":14.24,"l":14.17,"n":535,"o":14.23,"t":"2026-10-13T17:45:00Z","v":21170,"vw":14.207032},{"c":14.315,"h":14.415,"l":14.21,"n":779,"o":14.22,"t":"2026-10-13T18:00:00Z","v":30279,"vw":14.299758},{"c":14.295,"h":14.32,"l":14.26,"n":684,"o":14.315,"t":"2026-10-13T18:15:00Z","v":35046,"vw":14.301532},{"c":14.285,"h":14.3,"l":14.2515,"n":624,"o":14.295,"t":"2026-10-13T18:30:00Z","v":24639,"vw":14.275516},{"c":14.345,"h":14.3673,"l":14.29,"n":613,"o":14.29,"t":"2026-10-13T18:45:00Z","v":22960,"vw":14.339587},{"c":14.34,"h":14.37,"l":14.31,"n":650,"o":14.34,"t":"2026-10-13T19:00:00Z","v":29871,"vw":14.335783},{"c":14.3891,"h":14.5,"l":14.33,"n":1023,"o":14.34,"t":"2026-10-13T19:15:00Z","v":57568,"vw":14.403576},{"c":14.38,"h":14.43,"l":14.35,"n":1087,"o":14.4,"t":"2026-10-13T19:30:00Z","v":62060,"vw":14.388781},{"c":14.22,"h":14.38,"l":14.18,"n":2510,"o":14.38,"t":"2026-10-13T19:45:00Z","v":185189,"vw":14.25337},{"c":14.22,"h":14.22,"l":14.22,"n":16,"o":14.22,"t":"2026-10-13T20:00:00Z","v":194970,"vw":14.22},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-10-13T20:15:00Z","v":200,"vw":14.22},{"c":14.1499,"h":14.1499,"l":14.1499,"n":1,"o":14.1499,"t":"2026-10-13T23:45:00Z","v":140,"vw":14.1499},{"c":14.16,"h":14.2,"l":14.16,"n":3,"o":14.2,"t":"2026-10-14T11:15:00Z","v":201,"vw":14.18},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-14T11:45:00Z","v":101,"vw":14.24},{"c":14.1,"h":14.23,"l":14.0677,"n":3,"o":14.23,"t":"2026-10-14T12:30:00Z","v":300,"vw":14.132567},{"c":13.75,"h":14,"l":13.75,"n":52,"o":14,"t":"2026-10-14T13:15:00Z","v":3073,"vw":13.860794},{"c":14.45,"h":14.46,"l":13.55,"n":633,"o":13.75,"t":"2026-10-14T13:30:00Z","v":80657,"vw":13.891146},{"c":14.235,"h":14.59,"l":14.17,"n":538,"o":14.435,"t":"2026-10-14T13:45:00Z","v":36562,"vw":14.409101},{"c":14.4,"h":14.45,"l":14.16,"n":770,"o":14.235,"t":"2026-10-14T14:00:00Z","v":51857,"vw":14.332305},{"c":14.42,"h":14.575,"l":14.4,"n":854,"o":14.455,"t":"2026-10-14T14:15:00Z","v":73232,"vw":14.485143},{"c":14.83,"h":14.86,"l":14.405,"n":1162,"o":14.42,"t":"2026-10-14T14:30:00Z","v":86511,"vw":14.732712},{"c":14.78,"h":14.89,"l":14.67,"n":1243,"o":14.83,"t":"2026-10-14T14:45:00Z","v":90285,"vw":14.78586},{"c":14.66,"h":14.78,"l":14.66,"n":1164,"o":14.77,"t":"2026-10-14T15:00:00Z","v":82164,"vw":14.722942},{"c":14.81,"h":14.82,"l":14.64,"n":962,"o":14.66,"t":"2026-10-14T15:15:00Z","v":67742,"vw":14.686287},{"c":14.32,"h":14.81,"l":14.3,"n":1326,"o":14.81,"t":"2026-10-14T15:30:00Z","v":102727,"vw":14.582076},{"c":14.335,"h":14.405,"l":14.255,"n":1105,"o":14.34,"t":"2026-10-14T15:45:00Z","v":80489,"vw":14.350708},{"c":14.295,"h":14.48,"l":14.295,"n":986,"o":14.335,"t":"2026-10-14T16:00:00Z","v":71721,"vw":14.39661},{"c":14.22,"h":14.31,"l":14.16,"n":1404,"o":14.295,"t":"2026-10-14T16:15:00Z","v":105247,"vw":14.224826},{"c":14.45,"h":14.49,"l":14.18,"n":843,"o":14.22,"t":"2026-10-14T16:30:00Z","v":61161,"vw":14.320928},{"c":14.565,"h":14.6,"l":14.44,"n":1132,"o":14.465,"t":"2026-10-14T16:45:00Z","v":81744,"vw":14.509763},{"c":14.57,"h":14.64,"l":14.53,"n":951,"o":14.57,"t":"2026-10-14T17:00:00Z","v":71581,"vw":14.583854},{"c":14.54,"h":14.65,"l":14.52,"n":632,"o":14.56,"t":"2026-10-14T17:15:00Z","v":34989,"vw":14.579476},{"c":14.69,"h":14.69,"l":14.555,"n":805,"o":14.555,"t":"2026-10-14T17:30:00Z","v":49990,"vw":14.606997},{"c":14.51,"h":14.695,"l":14.435,"n":772,"o":14.695,"t":"2026-10-14T17:45:00Z","v":64044,"vw":14.520067},{"c":14.6,"h":14.6,"l":14.485,"n":694,"o":14.51,"t":"2026-10-14T18:00:00Z","v":47112,"vw":14.531112},{"c":14.5,"h":14.635,"l":14.48,"n":641,"o":14.6,"t":"2026-10-14T18:15:00Z","v":46576,"vw":14.529194},{"c":14.5,"h":14.54,"l":14.465,"n":939,"o":14.49,"t":"2026-10-14T18:30:00Z","v":76345,"vw":14.503877},{"c":14.53,"h":14.58,"l":14.48,"n":706,"o":14.49,"t":"2026-10-14T18:45:00Z","v":51995,"vw":14.52333},{"c":14.705,"h":14.72,"l":14.52,"n":1094,"o":14.53,"t":"2026-10-14T19:00:00Z","v":83710,"vw":14.632541},{"c":14.625,"h":14.7,"l":14.54,"n":1517,"o":14.7,"t":"2026-10-14T19:15:00Z","v":120480,"vw":14.647308},{"c":14.45,"h":14.685,"l":14.415,"n":1589,"o":14.63,"t":"2026-10-14T19:30:00Z","v":116103,"vw":14.538773},{"c":14.19,"h":14.545,"l":14.19,"n":4299,"o":14.455,"t":"2026-10-14T19:45:00Z","v":386792,"vw":14.325898},{"c":14.18,"h":14.18,"l":14.18,"n":19,"o":14.18,"t":"2026-10-14T20:00:00Z","v":303477,"vw":14.18},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-14T20:45:00Z","v":350,"vw":14.46},{"c":13.7212,"h":13.7212,"l":13.7212,"n":1,"o":13.7212,"t":"2026-10-14T21:15:00Z","v":200,"vw":13.7212},{"c":14.11,"h":14.11,"l":14.11,"n":7,"o":14.11,"t":"2026-10-14T22:30:00Z","v":206,"vw":14.11},{"c":13.96,"h":13.96,"l":13.96,"n":25,"o":13.96,"t":"2026-10-15T10:15:00Z","v":704,"vw":13.96},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-15T10:30:00Z","v":357,"vw":13.95},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-15T11:00:00Z","v":100,"vw":13.95},{"c":13.98,"h":13.98,"l":13.95,"n":12,"o":13.98,"t":"2026-10-15T12:30:00Z","v":1732,"vw":13.958973},{"c":13.96,"h":14.01,"l":13.95,"n":5,"o":13.95,"t":"2026-10-15T12:45:00Z","v":1588,"vw":13.954414},{"c":13.98,"h":13.99,"l":13.96,"n":11,"o":13.97,"t":"2026-10-15T13:00:00Z","v":1156,"vw":13.979273},{"c":13.95,"h":13.99,"l":13.93,"n":15,"o":13.98,"t":"2026-10-15T13:15:00Z","v":3217,"vw":13.943235},{"c":14.46,"h":14.48,"l":13.87,"n":661,"o":13.965,"t":"2026-10-15T13:30:00Z","v":82538,"vw":14.125779},{"c":14.14,"h":14.43,"l":13.91,"n":779,"o":14.43,"t":"2026-10-15T13:45:00Z","v":76677,"vw":14.137486},{"c":14.33,"h":14.425,"l":14.14,"n":1111,"o":14.14,"t":"2026-10-15T14:00:00Z","v":80509,"vw":14.300351},{"c":14.33,"h":14.435,"l":14.275,"n":684,"o":14.4,"t":"2026-10-15T14:15:00Z","v":49045,"vw":14.381361},{"c":14.73,"h":14.83,"l":14.33,"n":849,"o":14.33,"t":"2026-10-15T14:30:00Z","v":66844,"vw":14.637711},{"c":14.64,"h":14.78,"l":14.59,"n":955,"o":14.745,"t":"2026-10-15T14:45:00Z","v":87333,"vw":14.658073},{"c":14.985,"h":15.06,"l":14.655,"n":1151,"o":14.655,"t":"2026-10-15T15:00:00Z","v":129535,"vw":14.914834},{"c":15.09,"h":15.095,"l":14.96,"n":828,"o":15,"t":"2026-10-15T15:15:00Z","v":63093,"vw":15.036859},{"c":14.985,"h":15.1752,"l":14.9727,"n":1043,"o":15.095,"t":"2026-10-15T15:30:00Z","v":69779,"vw":15.084223},{"c":15,"h":15.1171,"l":14.96,"n":875,"o":14.985,"t":"2026-10-15T15:45:00Z","v":71107,"vw":15.046532},{"c":14.96,"h":15.02,"l":14.92,"n":933,"o":15,"t":"2026-10-15T16:00:00Z","v":57264,"vw":14.975464},{"c":14.98,"h":15.0076,"l":14.955,"n":718,"o":14.97,"t":"2026-10-15T16:15:00Z","v":36932,"vw":14.978754},{"c":15.05,"h":15.06,"l":14.97,"n":812,"o":14.98,"t":"2026-10-15T16:30:00Z","v":68595,"vw":15.006669},{"c":14.93,"h":15.06,"l":14.87,"n":770,"o":15.06,"t":"2026-10-15T16:45:00Z","v":48910,"vw":14.963311},{"c":14.99,"h":15.01,"l":14.89,"n":430,"o":14.94,"t":"2026-10-15T17:00:00Z","v":23590,"vw":14.948913},{"c":14.88,"h":15.02,"l":14.87,"n":541,"o":15,"t":"2026-10-15T17:15:00Z","v":34080,"vw":14.940453},{"c":14.915,"h":14.93,"l":14.815,"n":449,"o":14.86,"t":"2026-10-15T17:30:00Z","v":26626,"vw":14.874896},{"c":14.89,"h":14.95,"l":14.87,"n":608,"o":14.92,"t":"2026-10-15T17:45:00Z","v":47383,"vw":14.901189},{"c":14.81,"h":14.9,"l":14.8,"n":536,"o":14.89,"t":"2026-10-15T18:00:00Z","v":28491,"vw":14.859335},{"c":14.93,"h":14.93,"l":14.815,"n":464,"o":14.82,"t":"2026-10-15T18:15:00Z","v":23476,"vw":14.865136},{"c":14.87,"h":14.98,"l":14.82,"n":628,"o":14.9224,"t":"2026-10-15T18:30:00Z","v":41586,"vw":14.919484},{"c":14.96,"h":14.97,"l":14.88,"n":722,"o":14.88,"t":"2026-10-15T18:45:00Z","v":44644,"vw":14.934857},{"c":15.145,"h":15.235,"l":14.97,"n":903,"o":14.97,"t":"2026-10-15T19:00:00Z","v":69616,"vw":15.093447},{"c":15.16,"h":15.19,"l":15.09,"n":787,"o":15.11,"t":"2026-10-15T19:15:00Z","v":45466,"vw":15.140115},{"c":15.27,"h":15.29,"l":15.15,"n":1378,"o":15.17,"t":"2026-10-15T19:30:00Z","v":86339,"vw":15.22731},{"c":15.18,"h":15.385,"l":15.18,"n":3757,"o":15.28,"t":"2026-10-15T19:45:00Z","v":267434,"vw":15.285324},{"c":15.15,"h":15.19,"l":15.15,"n":26,"o":15.19,"t":"2026-10-15T20:00:00Z","v":167542,"vw":15.189839},{"c":15.29,"h":15.29,"l":15.2,"n":3,"o":15.2,"t":"2026-10-15T20:45:00Z","v":350,"vw":15.262644},{"c":15.39,"h":15.39,"l":15.39,"n":1,"o":15.39,"t":"2026-10-15T23:30:00Z","v":350,"vw":15.39},{"c":15.2,"h":15.2,"l":15.18,"n":33,"o":15.18,"t":"2026-10-15T23:45:00Z","v":1029,"vw":15.188322},{"c":15.21,"h":15.21,"l":15.18,"n":2,"o":15.18,"t":"2026-10-16T12:45:00Z","v":500,"vw":15.195},{"c":15.3,"h":15.3,"l":15.21,"n":11,"o":15.21,"t":"2026-10-16T13:15:00Z","v":1570,"vw":15.219333},{"c":15.62,"h":15.66,"l":15.17,"n":844,"o":15.39,"t":"2026-10-16T13:30:00Z","v":92601,"vw":15.451782},{"c":15.59,"h":15.64,"l":15.39,"n":1145,"o":15.61,"t":"2026-10-16T13:45:00Z","v":104943,"vw":15.541295},{"c":15.7,"h":15.81,"l":15.56,"n":1029,"o":15.59,"t":"2026-10-16T14:00:00Z","v":67637,"vw":15.713652},{"c":15.575,"h":15.76,"l":15.56,"n":603,"o":15.72,"t":"2026-10-16T14:15:00Z","v":37683,"vw":15.649839},{"c":15.655,"h":15.66,"l":15.54,"n":591,"o":15.565,"t":"2026-10-16T14:30:00Z","v":28052,"vw":15.595702},{"c":15.76,"h":15.7754,"l":15.61,"n":714,"o":15.67,"t":"2026-10-16T14:45:00Z","v":50734,"vw":15.687738},{"c":15.48,"h":15.81,"l":15.46,"n":785,"o":15.76,"t":"2026-10-16T15:00:00Z","v":60248,"vw":15.598696},{"c":15.53,"h":15.5697,"l":15.37,"n":701,"o":15.48,"t":"2026-10-16T15:15:00Z","v":55162,"vw":15.491608},{"c":15.515,"h":15.55,"l":15.38,"n":602,"o":15.535,"t":"2026-10-16T15:30:00Z","v":38582,"vw":15.460521},{"c":15.3314,"h":15.6,"l":15.33,"n":655,"o":15.515,"t":"2026-10-16T15:45:00Z","v":40203,"vw":15.503717},{"c":15.54,"h":15.54,"l":15.31,"n":542,"o":15.33,"t":"2026-10-16T16:00:00Z","v":33198,"vw":15.396355},{"c":15.47,"h":15.57,"l":15.47,"n":444,"o":15.55,"t":"2026-10-16T16:15:00Z","v":24207,"vw":15.506223},{"c":15.57,"h":15.58,"l":15.43,"n":466,"o":15.46,"t":"2026-10-16T16:30:00Z","v":25550,"vw":15.478078},{"c":15.49,"h":15.59,"l":15.47,"n":508,"o":15.58,"t":"2026-10-16T16:45:00Z","v":29078,"vw":15.544666},{"c":15.38,"h":15.475,"l":15.35,"n":546,"o":15.47,"t":"2026-10-16T17:00:00Z","v":37728,"vw":15.391348},{"c":15.36,"h":15.4,"l":15.31,"n":654,"o":15.37,"t":"2026-10-16T17:15:00Z","v":33199,"vw":15.35714},{"c":15.4,"h":15.41,"l":15.235,"n":597,"o":15.37,"t":"2026-10-16T17:30:00Z","v":41048,"vw":15.331365},{"c":15.25,"h":15.39,"l":15.22,"n":618,"o":15.39,"t":"2026-10-16T17:45:00Z","v":31991,"vw":15.282694},{"c":15.23,"h":15.26,"l":15.142,"n":602,"o":15.255,"t":"2026-10-16T18:00:00Z","v":33806,"vw":15.206565},{"c":15.285,"h":15.31,"l":15.23,"n":691,"o":15.23,"t":"2026-10-16T18:15:00Z","v":43734,"vw":15.269078},{"c":15.24,"h":15.285,"l":15.21,"n":609,"o":15.2785,"t":"2026-10-16T18:30:00Z","v":30249,"vw":15.250687},{"c":15.28,"h":15.295,"l":15.19,"n":668,"o":15.2563,"t":"2026-10-16T18:45:00Z","v":30866,"vw":15.223555},{"c":15.22,"h":15.26,"l":15.14,"n":931,"o":15.26,"t":"2026-10-16T19:00:00Z","v":51408,"vw":15.21254},{"c":15.339,"h":15.345,"l":15.205,"n":934,"o":15.23,"t":"2026-10-16T19:15:00Z","v":62298,"vw":15.27395},{"c":15.32,"h":15.41,"l":15.28,"n":1101,"o":15.345,"t":"2026-10-16T19:30:00Z","v":73756,"vw":15.340126},{"c":15.34,"h":15.39,"l":15.23,"n":4815,"o":15.33,"t":"2026-10-16T19:45:00Z","v":485044,"vw":15.331972},{"c":15.34,"h":15.39,"l":15.34,"n":19,"o":15.343,"t":"2026-10-16T20:00:00Z","v":4075378,"vw":15.359998},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T20:45:00Z","v":100,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-16T21:45:00Z","v":425,"vw":15.26},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T22:00:00Z","v":500,"vw":15.3},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-10-16T22:30:00Z","v":200,"vw":15.34},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-16T23:15:00Z","v":300,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-16T23:30:00Z","v":100,"vw":15.24},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-10-19T10:30:00Z","v":200,"vw":15.58},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-19T11:15:00Z","v":300,"vw":15.6},{"c":15.075,"h":15.7011,"l":15,"n":621,"o":15.58,"t":"2026-10-19T13:30:00Z","v":48966,"vw":15.407781},{"c":14.61,"h":15.075,"l":14.5,"n":893,"o":15.03,"t":"2026-10-19T13:45:00Z","v":76680,"vw":14.845616},{"c":14.68,"h":14.73,"l":14.39,"n":770,"o":14.65,"t":"2026-10-19T14:00:00Z","v":66427,"vw":14.557436},{"c":14.7572,"h":14.845,"l":14.68,"n":658,"o":14.715,"t":"2026-10-19T14:15:00Z","v":61218,"vw":14.753576},{"c":14.73,"h":14.77,"l":14.59,"n":493,"o":14.77,"t":"2026-10-19T14:30:00Z","v":30050,"vw":14.671414},{"c":14.73,"h":14.8,"l":14.67,"n":608,"o":14.75,"t":"2026-10-19T14:45:00Z","v":33255,"vw":14.750724},{"c":14.85,"h":14.885,"l":14.71,"n":568,"o":14.725,"t":"2026-10-19T15:00:00Z","v":27835,"vw":14.791398},{"c":15.03,"h":15.05,"l":14.82,"n":529,"o":14.85,"t":"2026-10-19T15:15:00Z","v":36707,"vw":14.896165},{"c":15.1,"h":15.13,"l":15.01,"n":473,"o":15.02,"t":"2026-10-19T15:30:00Z","v":20170,"vw":15.101048},{"c":15.09,"h":15.23,"l":15.07,"n":603,"o":15.09,"t":"2026-10-19T15:45:00Z","v":38262,"vw":15.17611},{"c":14.94,"h":15.09,"l":14.89,"n":386,"o":15.09,"t":"2026-10-19T16:00:00Z","v":18744,"vw":14.970154},{"c":14.835,"h":14.96,"l":14.78,"n":525,"o":14.925,"t":"2026-10-19T16:15:00Z","v":27615,"vw":14.871043},{"c":14.89,"h":14.9,"l":14.79,"n":342,"o":14.835,"t":"2026-10-19T16:30:00Z","v":17768,"vw":14.854187},{"c":14.85,"h":14.89,"l":14.84,"n":456,"o":14.88,"t":"2026-10-19T16:45:00Z","v":19053,"vw":14.86819},{"c":14.795,"h":14.84,"l":14.745,"n":470,"o":14.84,"t":"2026-10-19T17:00:00Z","v":26642,"vw":14.783713},{"c":14.895,"h":14.915,"l":14.795,"n":525,"o":14.795,"t":"2026-10-19T17:15:00Z","v":26530,"vw":14.883306},{"c":14.58,"h":14.88,"l":14.51,"n":948,"o":14.88,"t":"2026-10-19T17:30:00Z","v":84761,"vw":14.599694},{"c":14.53,"h":14.56,"l":14.5,"n":540,"o":14.54,"t":"2026-10-19T17:45:00Z","v":23769,"vw":14.530255},{"c":14.485,"h":14.535,"l":14.46,"n":587,"o":14.52,"t":"2026-10-19T18:00:00Z","v":33458,"vw":14.496338},{"c":14.41,"h":14.56,"l":14.41,"n":767,"o":14.485,"t":"2026-10-19T18:15:00Z","v":35730,"vw":14.496522},{"c":14.46,"h":14.4799,"l":14.39,"n":622,"o":14.43,"t":"2026-10-19T18:30:00Z","v":29419,"vw":14.420759},{"c":14.48,"h":14.5322,"l":14.42,"n":626,"o":14.49,"t":"2026-10-19T18:45:00Z","v":36151,"vw":14.475354},{"c":14.44,"h":14.53,"l":14.41,"n":759,"o":14.485,"t":"2026-10-19T19:00:00Z","v":44022,"vw":14.471294},{"c":14.515,"h":14.62,"l":14.42,"n":870,"o":14.435,"t":"2026-10-19T19:15:00Z","v":51742,"vw":14.503811},{"c":14.54,"h":14.58,"l":14.47,"n":1196,"o":14.515,"t":"2026-10-19T19:30:00Z","v":71971,"vw":14.539297},{"c":14.505,"h":14.58,"l":14.42,"n":3030,"o":14.53,"t":"2026-10-19T19:45:00Z","v":259565,"vw":14.492623},{"c":14.49,"h":14.5,"l":14.49,"n":29,"o":14.5,"t":"2026-10-19T20:00:00Z","v":164471,"vw":14.490122},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-19T20:45:00Z","v":100,"vw":14.7},{"c":14.4,"h":14.41,"l":14.4,"n":7,"o":14.41,"t":"2026-10-20T10:00:00Z","v":1021,"vw":14.406274},{"c":14.41,"h":14.42,"l":14.41,"n":3,"o":14.42,"t":"2026-10-20T10:15:00Z","v":336,"vw":14.415396},{"c":14.42,"h":14.42,"l":14.41,"n":3,"o":14.41,"t":"2026-10-20T10:45:00Z","v":400,"vw":14.413375},{"c":14.4,"h":14.42,"l":14.4,"n":13,"o":14.42,"t":"2026-10-20T11:00:00Z","v":1276,"vw":14.402518},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-20T11:15:00Z","v":124,"vw":14.36},{"c":14.25,"h":14.35,"l":14.25,"n":17,"o":14.2595,"t":"2026-10-20T11:45:00Z","v":15742,"vw":14.252221},{"c":14.29,"h":14.29,"l":14.25,"n":7,"o":14.25,"t":"2026-10-20T12:00:00Z","v":447,"vw":14.268692},{"c":14.23,"h":14.25,"l":14.23,"n":2,"o":14.25,"t":"2026-10-20T12:30:00Z","v":400,"vw":14.24},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-20T12:45:00Z","v":200,"vw":14.23},{"c":14.375,"h":14.51,"l":14.3,"n":268,"o":14.37,"t":"2026-10-20T13:30:00Z","v":23091,"vw":14.390221},{"c":14.575,"h":14.68,"l":14.32,"n":261,"o":14.355,"t":"2026-10-20T13:45:00Z","v":17151,"vw":14.48182},{"c":14.65,"h":14.785,"l":14.54,"n":441,"o":14.61,"t":"2026-10-20T14:00:00Z","v":27881,"vw":14.668979},{"c":14.995,"h":15.03,"l":14.65,"n":648,"o":14.67,"t":"2026-10-20T14:15:00Z","v":31450,"vw":14.875603},{"c":14.73,"h":15.005,"l":14.715,"n":514,"o":15.005,"t":"2026-10-20T14:30:00Z","v":25162,"vw":14.828533},{"c":14.655,"h":14.81,"l":14.635,"n":446,"o":14.77,"t":"2026-10-20T14:45:00Z","v":17272,"vw":14.693842},{"c":14.34,"h":14.715,"l":14.275,"n":681,"o":14.655,"t":"2026-10-20T15:00:00Z","v":26968,"vw":14.494873},{"c":14.455,"h":14.48,"l":14.32,"n":636,"o":14.32,"t":"2026-10-20T15:15:00Z","v":38601,"vw":14.405834},{"c":14.485,"h":14.505,"l":14.385,"n":664,"o":14.466,"t":"2026-10-20T15:30:00Z","v":28229,"vw":14.445332},{"c":14.58,"h":14.67,"l":14.41,"n":743,"o":14.485,"t":"2026-10-20T15:45:00Z","v":35429,"vw":14.534356},{"c":14.575,"h":14.59,"l":14.53,"n":390,"o":14.58,"t":"2026-10-20T16:00:00Z","v":13221,"vw":14.564649},{"c":14.64,"h":14.68,"l":14.5,"n":467,"o":14.58,"t":"2026-10-20T16:15:00Z","v":20844,"vw":14.592999},{"c":14.665,"h":14.715,"l":14.64,"n":613,"o":14.64,"t":"2026-10-20T16:30:00Z","v":19781,"vw":14.673727},{"c":14.61,"h":14.69,"l":14.58,"n":623,"o":14.665,"t":"2026-10-20T16:45:00Z","v":26683,"vw":14.645398},{"c":14.59,"h":14.66,"l":14.58,"n":612,"o":14.61,"t":"2026-10-20T17:00:00Z","v":28103,"vw":14.627196},{"c":14.65,"h":14.66,"l":14.59,"n":396,"o":14.6,"t":"2026-10-20T17:15:00Z","v":14570,"vw":14.633031},{"c":14.645,"h":14.67,"l":14.62,"n":462,"o":14.66,"t":"2026-10-20T17:30:00Z","v":14447,"vw":14.648131},{"c":14.58,"h":14.66,"l":14.58,"n":330,"o":14.65,"t":"2026-10-20T17:45:00Z","v":15647,"vw":14.634711},{"c":14.435,"h":14.585,"l":14.39,"n":1319,"o":14.585,"t":"2026-10-20T18:00:00Z","v":181980,"vw":14.46576},{"c":14.4303,"h":14.5,"l":14.4075,"n":337,"o":14.46,"t":"2026-10-20T18:15:00Z","v":25337,"vw":14.475338},{"c":14.285,"h":14.46,"l":14.28,"n":561,"o":14.46,"t":"2026-10-20T18:30:00Z","v":24633,"vw":14.384058},{"c":14.325,"h":14.3495,"l":14.3,"n":464,"o":14.3,"t":"2026-10-20T18:45:00Z","v":20228,"vw":14.322218},{"c":14.38,"h":14.42,"l":14.32,"n":562,"o":14.32,"t":"2026-10-20T19:00:00Z","v":20369,"vw":14.361897},{"c":14.3,"h":14.4,"l":14.3,"n":603,"o":14.38,"t":"2026-10-20T19:15:00Z","v":19081,"vw":14.356978},{"c":14.23,"h":14.315,"l":14.12,"n":1986,"o":14.29,"t":"2026-10-20T19:30:00Z","v":139511,"vw":14.230199},{"c":14.345,"h":14.39,"l":14.22,"n":2686,"o":14.239,"t":"2026-10-20T19:45:00Z","v":162612,"vw":14.327441},{"c":14.62,"h":14.62,"l":14.34,"n":19,"o":14.34,"t":"2026-10-20T20:00:00Z","v":152995,"vw":14.340815},{"c":14.2,"h":14.34,"l":14.2,"n":2,"o":14.34,"t":"2026-10-20T20:30:00Z","v":501,"vw":14.256168},{"c":13.71,"h":14.37,"l":13.27,"n":296,"o":14.37,"t":"2026-10-20T21:00:00Z","v":53217,"vw":13.93007},{"c":14.35,"h":14.4,"l":14.14,"n":76,"o":14.23,"t":"2026-10-20T21:15:00Z","v":21079,"vw":14.309296},{"c":13.8465,"h":14.19,"l":13.8465,"n":41,"o":14.12,"t":"2026-10-20T21:30:00Z","v":16933,"vw":14.007956},{"c":14,"h":14.1,"l":13.91,"n":23,"o":13.98,"t":"2026-10-20T21:45:00Z","v":5682,"vw":13.974022},{"c":14,"h":14,"l":14,"n":7,"o":14,"t":"2026-10-20T22:00:00Z","v":1230,"vw":14},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-20T22:15:00Z","v":100,"vw":14.1},{"c":14.08,"h":14.1,"l":14.05,"n":23,"o":14.05,"t":"2026-10-20T22:30:00Z","v":6127,"vw":14.07033},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-20T22:45:00Z","v":1235,"vw":14.1},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-20T23:00:00Z","v":129,"vw":14},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-20T23:30:00Z","v":484,"vw":14.04},{"c":14.24,"h":14.24,"l":14.24,"n":8,"o":14.24,"t":"2026-10-21T08:00:00Z","v":327,"vw":14.24},{"c":14.05,"h":14.15,"l":13.99,"n":73,"o":14.1,"t":"2026-10-21T09:45:00Z","v":12673,"vw":14.028681},{"c":13,"h":13.83,"l":13,"n":188,"o":13.83,"t":"2026-10-21T10:00:00Z","v":68301,"vw":13.223651},{"c":13.41,"h":13.41,"l":13,"n":20,"o":13.21,"t":"2026-10-21T10:15:00Z","v":4848,"vw":13.248613},{"c":13.52,"h":13.52,"l":13.3617,"n":10,"o":13.3617,"t":"2026-10-21T10:30:00Z","v":1107,"vw":13.49281},{"c":13.5,"h":13.5,"l":13.46,"n":9,"o":13.46,"t":"2026-10-21T10:45:00Z","v":560,"vw":13.485401},{"c":13.6,"h":13.75,"l":13.6,"n":69,"o":13.67,"t":"2026-10-21T11:00:00Z","v":16635,"vw":13.68245},{"c":13.58,"h":13.69,"l":13.57,"n":21,"o":13.57,"t":"2026-10-21T11:15:00Z","v":4021,"vw":13.615648},{"c":13.43,"h":13.66,"l":13.43,"n":60,"o":13.58,"t":"2026-10-21T11:30:00Z","v":11926,"vw":13.583555},{"c":12.98,"h":13.43,"l":12.98,"n":282,"o":13.26,"t":"2026-10-21T11:45:00Z","v":19715,"vw":13.18145},{"c":12.7161,"h":13.13,"l":12.3,"n":631,"o":12.96,"t":"2026-10-21T12:00:00Z","v":31171,"vw":12.743363},{"c":11.65,"h":13.0579,"l":11.65,"n":276,"o":12.8,"t":"2026-10-21T12:15:00Z","v":30898,"vw":12.316237},{"c":10.84,"h":11.65,"l":10.8,"n":505,"o":11.65,"t":"2026-10-21T12:30:00Z","v":84983,"vw":11.337194},{"c":10.33,"h":11,"l":10.27,"n":983,"o":10.8861,"t":"2026-10-21T12:45:00Z","v":178653,"vw":10.686264},{"c":11.2838,"h":11.3,"l":10.35,"n":525,"o":10.51,"t":"2026-10-21T13:00:00Z","v":123270,"vw":11.01629},{"c":11.6,"h":11.6,"l":11.26,"n":785,"o":11.29,"t":"2026-10-21T13:15:00Z","v":129553,"vw":11.42645},{"c":11.6975,"h":12.4355,"l":11.5556,"n":4861,"o":11.65,"t":"2026-10-21T13:30:00Z","v":792178,"vw":11.97611},{"c":11.35,"h":11.7365,"l":11.0598,"n":3336,"o":11.69,"t":"2026-10-21T13:45:00Z","v":665942,"vw":11.293656},{"c":11.22,"h":11.5,"l":11.1101,"n":3037,"o":11.34,"t":"2026-10-21T14:00:00Z","v":425003,"vw":11.294426},{"c":10.955,"h":11.36,"l":10.94,"n":3100,"o":11.205,"t":"2026-10-21T14:15:00Z","v":464504,"vw":11.115457},{"c":10.795,"h":10.94,"l":10.63,"n":3818,"o":10.94,"t":"2026-10-21T14:30:00Z","v":529942,"vw":10.770798},{"c":10.8501,"h":10.91,"l":10.7275,"n":2601,"o":10.81,"t":"2026-10-21T14:45:00Z","v":319789,"vw":10.819327},{"c":10.9899,"h":11.12,"l":10.835,"n":3505,"o":10.865,"t":"2026-10-21T15:00:00Z","v":439534,"vw":11.003693},{"c":10.67,"h":11.06,"l":10.6605,"n":2624,"o":10.9809,"t":"2026-10-21T15:15:00Z","v":374252,"vw":10.880151},{"c":10.845,"h":10.925,"l":10.55,"n":3042,"o":10.6616,"t":"2026-10-21T15:30:00Z","v":507995,"vw":10.674652},{"c":10.924,"h":11.05,"l":10.82,"n":2446,"o":10.845,"t":"2026-10-21T15:45:00Z","v":257147,"vw":10.937334},{"c":10.73,"h":10.93,"l":10.73,"n":2640,"o":10.92,"t":"2026-10-21T16:00:00Z","v":280677,"vw":10.858835},{"c":10.695,"h":10.7497,"l":10.6,"n":2312,"o":10.73,"t":"2026-10-21T16:15:00Z","v":311234,"vw":10.663045},{"c":10.76,"h":10.85,"l":10.675,"n":1771,"o":10.71,"t":"2026-10-21T16:30:00Z","v":151472,"vw":10.749687},{"c":10.57,"h":10.79,"l":10.535,"n":2373,"o":10.77,"t":"2026-10-21T16:45:00Z","v":246150,"vw":10.632923},{"c":10.4105,"h":10.61,"l":10.39,"n":2894,"o":10.55,"t":"2026-10-21T17:00:00Z","v":336868,"vw":10.502764},{"c":10.365,"h":10.5199,"l":10.35,"n":2098,"o":10.41,"t":"2026-10-21T17:15:00Z","v":260471,"vw":10.392831},{"c":10.2292,"h":10.52,"l":10.21,"n":2815,"o":10.37,"t":"2026-10-21T17:30:00Z","v":285747,"vw":10.347212},{"c":10.27,"h":10.3199,"l":10.21,"n":2315,"o":10.21,"t":"2026-10-21T17:45:00Z","v":224591,"vw":10.262017},{"c":10.24,"h":10.34,"l":10.2,"n":2297,"o":10.265,"t":"2026-10-21T18:00:00Z","v":242451,"vw":10.264979},{"c":10.215,"h":10.3,"l":10.21,"n":1998,"o":10.24,"t":"2026-10-21T18:15:00Z","v":268178,"vw":10.259671},{"c":10.12,"h":10.219,"l":10.041,"n":3261,"o":10.215,"t":"2026-10-21T18:30:00Z","v":419743,"vw":10.100616},{"c":10,"h":10.19,"l":10,"n":2733,"o":10.12,"t":"2026-10-21T18:45:00Z","v":290780,"vw":10.078213},{"c":9.79,"h":10.01,"l":9.75,"n":4555,"o":10.0001,"t":"2026-10-21T19:00:00Z","v":579495,"vw":9.840334},{"c":9.815,"h":9.905,"l":9.785,"n":2671,"o":9.785,"t":"2026-10-21T19:15:00Z","v":380340,"vw":9.845815},{"c":9.72,"h":10.06,"l":9.71,"n":5352,"o":9.8101,"t":"2026-10-21T19:30:00Z","v":723342,"vw":9.872553},{"c":9.645,"h":9.81,"l":9.64,"n":9575,"o":9.7224,"t":"2026-10-21T19:45:00Z","v":1461863,"vw":9.701003},{"c":9.5,"h":9.6968,"l":9.5,"n":240,"o":9.645,"t":"2026-10-21T20:00:00Z","v":389176,"vw":9.674258},{"c":9.58,"h":9.6485,"l":9.32,"n":221,"o":9.5,"t":"2026-10-21T20:15:00Z","v":38720,"vw":9.497101},{"c":9.6,"h":9.68,"l":9.54,"n":85,"o":9.54,"t":"2026-10-21T20:30:00Z","v":37742,"vw":9.630018},{"c":9.54,"h":9.6,"l":9.45,"n":89,"o":9.5562,"t":"2026-10-21T20:45:00Z","v":16821,"vw":9.51121},{"c":9.5461,"h":9.59,"l":9.49,"n":47,"o":9.55,"t":"2026-10-21T21:00:00Z","v":4761,"vw":9.532504},{"c":9.598,"h":9.6,"l":9.5,"n":26,"o":9.58,"t":"2026-10-21T21:15:00Z","v":6549,"vw":9.571712},{"c":9.6,"h":9.6,"l":9.55,"n":19,"o":9.58,"t":"2026-10-21T21:30:00Z","v":3696,"vw":9.573479},{"c":9.58,"h":9.6,"l":9.57,"n":10,"o":9.5746,"t":"2026-10-21T21:45:00Z","v":2861,"vw":9.576224},{"c":9.984,"h":10.38,"l":9.57,"n":674,"o":9.59,"t":"2026-10-21T22:00:00Z","v":165040,"vw":9.833909},{"c":10.1,"h":10.8,"l":9.85,"n":650,"o":9.9377,"t":"2026-10-21T22:15:00Z","v":173213,"vw":10.257298},{"c":10.41,"h":10.75,"l":10.11,"n":425,"o":10.19,"t":"2026-10-21T22:30:00Z","v":101578,"vw":10.439837},{"c":10.35,"h":10.5854,"l":10.2391,"n":236,"o":10.4255,"t":"2026-10-21T22:45:00Z","v":56657,"vw":10.464327},{"c":10.54,"h":10.55,"l":10.29,"n":109,"o":10.35,"t":"2026-10-21T23:00:00Z","v":17930,"vw":10.348408},{"c":10.41,"h":10.53,"l":10.36,"n":71,"o":10.5,"t":"2026-10-21T23:15:00Z","v":16523,"vw":10.421733},{"c":10.3999,"h":10.4769,"l":10.25,"n":73,"o":10.3999,"t":"2026-10-21T23:30:00Z","v":11414,"vw":10.382839},{"c":10.23,"h":10.39,"l":10.18,"n":99,"o":10.3,"t":"2026-10-21T23:45:00Z","v":18812,"vw":10.258412},{"c":10.3,"h":10.4584,"l":10.13,"n":243,"o":10.15,"t":"2026-10-22T08:00:00Z","v":31597,"vw":10.287362},{"c":10.3,"h":10.3,"l":10.26,"n":4,"o":10.26,"t":"2026-10-22T08:15:00Z","v":367,"vw":10.282222},{"c":10.49,"h":10.49,"l":10.31,"n":98,"o":10.33,"t":"2026-10-22T08:30:00Z","v":13608,"vw":10.443534},{"c":10.3,"h":10.4389,"l":10.3,"n":40,"o":10.4389,"t":"2026-10-22T08:45:00Z","v":1726,"vw":10.34531},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-22T09:00:00Z","v":150,"vw":10.3},{"c":10.36,"h":10.36,"l":10.33,"n":4,"o":10.33,"t":"2026-10-22T09:15:00Z","v":410,"vw":10.35},{"c":10.4101,"h":10.4348,"l":10.35,"n":19,"o":10.35,"t":"2026-10-22T09:45:00Z","v":2144,"vw":10.408206},{"c":10.43,"h":10.54,"l":10.36,"n":265,"o":10.38,"t":"2026-10-22T10:00:00Z","v":11454,"vw":10.453079},{"c":10.735,"h":10.77,"l":10.38,"n":174,"o":10.38,"t":"2026-10-22T10:15:00Z","v":35787,"vw":10.662099},{"c":10.7,"h":10.79,"l":10.59,"n":130,"o":10.69,"t":"2026-10-22T10:30:00Z","v":13171,"vw":10.691951},{"c":10.69,"h":10.91,"l":10.66,"n":267,"o":10.69,"t":"2026-10-22T10:45:00Z","v":32587,"vw":10.825593},{"c":10.6201,"h":10.79,"l":10.39,"n":373,"o":10.71,"t":"2026-10-22T11:00:00Z","v":50396,"vw":10.589919},{"c":10.5828,"h":10.7,"l":10.52,"n":141,"o":10.65,"t":"2026-10-22T11:15:00Z","v":14871,"vw":10.628982},{"c":10.88,"h":10.88,"l":10.52,"n":316,"o":10.6,"t":"2026-10-22T11:30:00Z","v":55203,"vw":10.706698},{"c":10.94,"h":10.97,"l":10.85,"n":373,"o":10.87,"t":"2026-10-22T11:45:00Z","v":61734,"vw":10.920293},{"c":10.81,"h":10.9333,"l":10.8,"n":254,"o":10.9,"t":"2026-10-22T12:00:00Z","v":29841,"vw":10.853393},{"c":10.8071,"h":10.862,"l":10.7601,"n":104,"o":10.862,"t":"2026-10-22T12:15:00Z","v":20636,"vw":10.81581},{"c":10.89,"h":10.9,"l":10.761,"n":151,"o":10.8,"t":"2026-10-22T12:30:00Z","v":27564,"vw":10.834734},{"c":10.8,"h":10.88,"l":10.74,"n":283,"o":10.85,"t":"2026-10-22T12:45:00Z","v":12388,"vw":10.791647},{"c":10.6,"h":10.8345,"l":10.6,"n":243,"o":10.79,"t":"2026-10-22T13:00:00Z","v":26126,"vw":10.717973},{"c":11.07,"h":11.07,"l":10.6001,"n":1017,"o":10.6001,"t":"2026-10-22T13:15:00Z","v":86299,"vw":10.907179},{"c":10.795,"h":11.04,"l":10.72,"n":988,"o":10.96,"t":"2026-10-22T13:30:00Z","v":192837,"vw":10.894164}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.18387944759732877,"strike":20.40301381006678,"iv":1.487153469477157,"gamma":0.03833283423052849,"theta":-0.013668285814927171,"vega":0.005339450809185459,"rho":0.0007077715916751551,"breakevenPct":90.7076726045772},{"delta":0.15,"premium":0.37197072615334276,"strike":23.78829046133709,"iv":2.025531230487975,"gamma":0.039955379996139975,"theta":-0.024406713188620536,"vega":0.007106621607360668,"rho":0.0009852889358959937,"breakevenPct":123.80973772571036},{"delta":0.2,"premium":0.3521056934649678,"strike":15.8422773859871,"iv":1.225322161330674,"gamma":0.07724707981879822,"theta":-0.01807152947377376,"vega":0.008547289231808527,"rho":0.0013901408569702086,"breakevenPct":50.017443996776905},{"delta":0.25,"premium":0.38232883317261335,"strike":13.922372227579556,"iv":0.9852353905496626,"gamma":0.10956316297010607,"theta":-0.016322372227579554,"vega":0.009605207328833172,"rho":0.0017643703692610709,"breakevenPct":32.51228402734756},{"delta":0.3,"premium":0.41849083895853423,"strike":12.716972034715525,"iv":0.811561330761813,"gamma":0.14128929604628737,"theta":-0.015116972034715525,"vega":0.010617743490838959,"rho":0.0021349690366626317,"breakevenPct":21.680990029403063},{"delta":0.35,"premium":0.5366731517509726,"strike":12.234111543450066,"iv":0.7824590142671854,"gamma":0.1465214007782101,"theta":-0.014963813229571984,"vega":0.0108,"rho":0.002469869344403441,"breakevenPct":18.302776240861863},{"delta":0.4,"premium":0.6728599221789884,"strike":11.909857328145266,"iv":0.7850919584954604,"gamma":0.14593774319066147,"theta":-0.015041634241245137,"vega":0.0108,"rho":0.0027969334268528666,"breakevenPct":16.56060444950676},{"delta":0.45,"premium":0.8090466926070039,"strike":11.585603112840467,"iv":0.7877249027237354,"gamma":0.14535408560311283,"theta":-0.015119455252918287,"vega":0.0108,"rho":0.003123997509302292,"breakevenPct":14.818432658151654},{"delta":0.5,"premium":0.9452334630350194,"strike":11.261348897535669,"iv":0.7903578469520104,"gamma":0.1447704280155642,"theta":-0.01519727626459144,"vega":0.0108,"rho":0.003451061591751717,"breakevenPct":13.076260866796549},{"delta":0.55,"premium":1.0814202334630352,"strike":10.93709468223087,"iv":0.7929907911802854,"gamma":0.14418677042801556,"theta":-0.01527509727626459,"vega":0.0108,"rho":0.003778125674201142,"breakevenPct":11.334089075441444},{"delta":0.6,"premium":1.2176070038910507,"strike":10.61284046692607,"iv":0.7956237354085602,"gamma":0.14360311284046692,"theta":-0.015352918287937743,"vega":0.0108,"rho":0.004105189756650567,"breakevenPct":9.59191728408634},{"delta":0.65,"premium":1.3537937743190662,"strike":10.288586251621272,"iv":0.7982566796368352,"gamma":0.1430194552529183,"theta":-0.015430739299610894,"vega":0.0108,"rho":0.004432253839099993,"breakevenPct":7.849745492731236},{"delta":0.7,"premium":1.519836956521739,"strike":9.944645732689212,"iv":0.8033035024154589,"gamma":0.14023933172302738,"theta":-0.015296296296296297,"vega":0.010638365539452499,"rho":0.004738246879335095,"breakevenPct":6.201784985742935},{"delta":0.75,"premium":1.9274456521739132,"strike":9.441425120772946,"iv":0.8278807971014492,"gamma":0.11968780193236714,"theta":-0.013444444444444445,"vega":0.009168961352657004,"rho":0.004873756032563404,"breakevenPct":5.316079415904212},{"delta":0.8,"premium":2.3350543478260875,"strike":8.938204508856682,"iv":0.8524580917874396,"gamma":0.0991362721417069,"theta":-0.01159259259259259,"vega":0.007699557165861512,"rho":0.0050092651857917125,"breakevenPct":4.430373846065488},{"delta":0.85,"premium":2.742663043478261,"strike":8.43498389694042,"iv":0.8770353864734299,"gamma":0.07858474235104669,"theta":-0.00974074074074074,"vega":0.006230152979066023,"rho":0.005144774339020022,"breakevenPct":3.544668276226767},{"delta":0.9,"premium":3.150271739130435,"strike":7.931763285024154,"iv":0.9016126811594203,"gamma":0.058033212560386446,"theta":-0.007888888888888886,"vega":0.004760748792270529,"rho":0.005280283492248331,"breakevenPct":2.6589627063880434}],"put":[{"delta":0.1,"premium":0.4105769110948367,"strike":5.474358814597823,"iv":2.4128400730986757,"gamma":0.027823128807329782,"theta":-0.019025249897935245,"vega":0.005028040050354806,"rho":-0.0012220087832437272,"breakevenPct":53.09141358496539},{"delta":0.15,"premium":0.48671488527724205,"strike":6.489531803696561,"iv":2.093539922111983,"gamma":0.04807366070339757,"theta":-0.018884996443934515,"vega":0.006367645243186837,"rho":-0.0017528689987515974,"breakevenPct":44.39261770801927},{"delta":0.2,"premium":0.5628528594596476,"strike":7.5047047927953,"iv":1.7742397711252904,"gamma":0.06832419259946537,"theta":-0.01874474298993379,"vega":0.007707250436018868,"rho":-0.002283729214259468,"breakevenPct":35.69382183107315},{"delta":0.25,"premium":0.6389908336420529,"strike":8.519877781894039,"iv":1.4549396201385978,"gamma":0.08857472449553314,"theta":-0.01860448953593306,"vega":0.009046855628850898,"rho":-0.0028145894297673386,"breakevenPct":26.995025954127044},{"delta":0.3,"premium":0.7151288078244583,"strike":9.535050770992777,"iv":1.1356394691519052,"gamma":0.10882525639160093,"theta":-0.018464236081932334,"vega":0.010386460821682928,"rho":-0.0033454496452752086,"breakevenPct":18.29623007718093},{"delta":0.35,"premium":0.8545342066957786,"strike":10.197234352256187,"iv":0.9792779330422124,"gamma":0.119630538573508,"theta":-0.018179097525473073,"vega":0.011015778748180494,"rho":-0.003911045273146656,"breakevenPct":13.453449323201411},{"delta":0.4,"premium":1.0474017467248908,"strike":10.56113537117904,"iv":0.9606025327510916,"gamma":0.12245441048034934,"theta":-0.017771528384279475,"vega":0.011044890829694322,"rho":-0.004505992965340093,"breakevenPct":11.869072492319141},{"delta":0.45,"premium":1.2402692867540028,"strike":10.925036390101893,"iv":0.9419271324599708,"gamma":0.1252782823871907,"theta":-0.01736395924308588,"vega":0.011074002911208152,"rho":-0.005100940657533529,"breakevenPct":10.28469566143687},{"delta":0.5,"premium":1.433136826783115,"strike":11.288937409024745,"iv":0.92325173216885,"gamma":0.12810215429403202,"theta":-0.016956390101892285,"vega":0.01110311499272198,"rho":-0.005695888349726966,"breakevenPct":8.700318830554602},{"delta":0.55,"premium":1.6260043668122273,"strike":11.652838427947598,"iv":0.9045763318777292,"gamma":0.13092602620087337,"theta":-0.01654882096069869,"vega":0.011132227074235808,"rho":-0.006290836041920404,"breakevenPct":7.115941999672331},{"delta":0.6,"premium":1.8188719068413393,"strike":12.016739446870451,"iv":0.8859009315866084,"gamma":0.1337498981077147,"theta":-0.016141251819505095,"vega":0.011161339155749636,"rho":-0.006885783734113839,"breakevenPct":5.531565168790063},{"delta":0.65,"premium":2.0117394468704513,"strike":12.380640465793304,"iv":0.8672255312954876,"gamma":0.13657377001455606,"theta":-0.0157336826783115,"vega":0.011190451237263465,"rho":-0.007480731426307277,"breakevenPct":3.947188337907793},{"delta":0.7,"premium":2.466220556745182,"strike":12.94967880085653,"iv":0.8766768736616702,"gamma":0.12695952890792292,"theta":-0.014610706638115633,"vega":0.01046252676659529,"rho":-0.008272062787267734,"breakevenPct":2.8859819906313144},{"delta":0.75,"premium":3.0483940042826556,"strike":13.618843683083512,"iv":0.8998567451820129,"gamma":0.11127430406852248,"theta":-0.013138543897216273,"vega":0.00936509635974304,"rho":-0.009159248081793052,"breakevenPct":2.080132665114803},{"delta":0.8,"premium":3.6305674518201294,"strike":14.288008565310493,"iv":0.9230366167023555,"gamma":0.09558907922912203,"theta":-0.011666381156316914,"vega":0.008267665952890791,"rho":-0.01004643337631837,"breakevenPct":1.2742833395982918},{"delta":0.85,"premium":4.212740899357602,"strike":14.957173447537473,"iv":0.9462164882226981,"gamma":0.07990385438972161,"theta":-0.010194218415417558,"vega":0.007170235546038544,"rho":-0.010933618670843684,"breakevenPct":0.4684340140817822},{"delta":0.9,"premium":5.383814432989691,"strike":16.20618556701031,"iv":0.9429235051546392,"gamma":0.05805711340206185,"theta":-0.0068191752577319575,"vega":0.005218350515463916,"rho":-0.012290692678023603,"breakevenPct":0.6850250450046096}]},"raw":{"call":[{"delta":0.1,"premium":0.18387944759732877,"strike":20.40301381006678,"iv":1.487153469477157,"gamma":0.03833283423052849,"theta":-0.013668285814927171,"vega":0.005339450809185459,"rho":0.0007077715916751551,"breakevenPct":90.7076726045772},{"delta":0.15,"premium":0.37197072615334276,"strike":23.78829046133709,"iv":2.025531230487975,"gamma":0.039955379996139975,"theta":-0.024406713188620536,"vega":0.007106621607360668,"rho":0.0009852889358959937,"breakevenPct":123.80973772571036},{"delta":0.2,"premium":0.3521056934649678,"strike":15.8422773859871,"iv":1.225322161330674,"gamma":0.07724707981879822,"theta":-0.01807152947377376,"vega":0.008547289231808527,"rho":0.0013901408569702086,"breakevenPct":50.017443996776905},{"delta":0.25,"premium":0.38232883317261335,"strike":13.922372227579556,"iv":0.9852353905496626,"gamma":0.10956316297010607,"theta":-0.016322372227579554,"vega":0.009605207328833172,"rho":0.0017643703692610709,"breakevenPct":32.51228402734756},{"delta":0.3,"premium":0.41849083895853423,"strike":12.716972034715525,"iv":0.811561330761813,"gamma":0.14128929604628737,"theta":-0.015116972034715525,"vega":0.010617743490838959,"rho":0.0021349690366626317,"breakevenPct":21.680990029403063},{"delta":0.35,"premium":0.5366731517509726,"strike":12.234111543450066,"iv":0.7824590142671854,"gamma":0.1465214007782101,"theta":-0.014963813229571984,"vega":0.0108,"rho":0.002469869344403441,"breakevenPct":18.302776240861863},{"delta":0.4,"premium":0.6728599221789884,"strike":11.909857328145266,"iv":0.7850919584954604,"gamma":0.14593774319066147,"theta":-0.015041634241245137,"vega":0.0108,"rho":0.0027969334268528666,"breakevenPct":16.56060444950676},{"delta":0.45,"premium":0.8090466926070039,"strike":11.585603112840467,"iv":0.7877249027237354,"gamma":0.14535408560311283,"theta":-0.015119455252918287,"vega":0.0108,"rho":0.003123997509302292,"breakevenPct":14.818432658151654},{"delta":0.5,"premium":0.9452334630350194,"strike":11.261348897535669,"iv":0.7903578469520104,"gamma":0.1447704280155642,"theta":-0.01519727626459144,"vega":0.0108,"rho":0.003451061591751717,"breakevenPct":13.076260866796549},{"delta":0.55,"premium":1.0814202334630352,"strike":10.93709468223087,"iv":0.7929907911802854,"gamma":0.14418677042801556,"theta":-0.01527509727626459,"vega":0.0108,"rho":0.003778125674201142,"breakevenPct":11.334089075441444},{"delta":0.6,"premium":1.2176070038910507,"strike":10.61284046692607,"iv":0.7956237354085602,"gamma":0.14360311284046692,"theta":-0.015352918287937743,"vega":0.0108,"rho":0.004105189756650567,"breakevenPct":9.59191728408634},{"delta":0.65,"premium":1.3537937743190662,"strike":10.288586251621272,"iv":0.7982566796368352,"gamma":0.1430194552529183,"theta":-0.015430739299610894,"vega":0.0108,"rho":0.004432253839099993,"breakevenPct":7.849745492731236},{"delta":0.7,"premium":1.519836956521739,"strike":9.944645732689212,"iv":0.8033035024154589,"gamma":0.14023933172302738,"theta":-0.015296296296296297,"vega":0.010638365539452499,"rho":0.004738246879335095,"breakevenPct":6.201784985742935},{"delta":0.75,"premium":1.9274456521739132,"strike":9.441425120772946,"iv":0.8278807971014492,"gamma":0.11968780193236714,"theta":-0.013444444444444445,"vega":0.009168961352657004,"rho":0.004873756032563404,"breakevenPct":5.316079415904212},{"delta":0.8,"premium":2.3350543478260875,"strike":8.938204508856682,"iv":0.8524580917874396,"gamma":0.0991362721417069,"theta":-0.01159259259259259,"vega":0.007699557165861512,"rho":0.0050092651857917125,"breakevenPct":4.430373846065488},{"delta":0.85,"premium":2.742663043478261,"strike":8.43498389694042,"iv":0.8770353864734299,"gamma":0.07858474235104669,"theta":-0.00974074074074074,"vega":0.006230152979066023,"rho":0.005144774339020022,"breakevenPct":3.544668276226767},{"delta":0.9,"premium":3.150271739130435,"strike":7.931763285024154,"iv":0.9016126811594203,"gamma":0.058033212560386446,"theta":-0.007888888888888886,"vega":0.004760748792270529,"rho":0.005280283492248331,"breakevenPct":2.6589627063880434}],"put":[{"delta":0.1,"premium":0.4105769110948367,"strike":5.474358814597823,"iv":2.4128400730986757,"gamma":0.027823128807329782,"theta":-0.019025249897935245,"vega":0.005028040050354806,"rho":-0.0012220087832437272,"breakevenPct":53.09141358496539},{"delta":0.15,"premium":0.48671488527724205,"strike":6.489531803696561,"iv":2.093539922111983,"gamma":0.04807366070339757,"theta":-0.018884996443934515,"vega":0.006367645243186837,"rho":-0.0017528689987515974,"breakevenPct":44.39261770801927},{"delta":0.2,"premium":0.5628528594596476,"strike":7.5047047927953,"iv":1.7742397711252904,"gamma":0.06832419259946537,"theta":-0.01874474298993379,"vega":0.007707250436018868,"rho":-0.002283729214259468,"breakevenPct":35.69382183107315},{"delta":0.25,"premium":0.6389908336420529,"strike":8.519877781894039,"iv":1.4549396201385978,"gamma":0.08857472449553314,"theta":-0.01860448953593306,"vega":0.009046855628850898,"rho":-0.0028145894297673386,"breakevenPct":26.995025954127044},{"delta":0.3,"premium":0.7151288078244583,"strike":9.535050770992777,"iv":1.1356394691519052,"gamma":0.10882525639160093,"theta":-0.018464236081932334,"vega":0.010386460821682928,"rho":-0.0033454496452752086,"breakevenPct":18.29623007718093},{"delta":0.35,"premium":0.8545342066957786,"strike":10.197234352256187,"iv":0.9792779330422124,"gamma":0.119630538573508,"theta":-0.018179097525473073,"vega":0.011015778748180494,"rho":-0.003911045273146656,"breakevenPct":13.453449323201411},{"delta":0.4,"premium":1.0474017467248908,"strike":10.56113537117904,"iv":0.9606025327510916,"gamma":0.12245441048034934,"theta":-0.017771528384279475,"vega":0.011044890829694322,"rho":-0.004505992965340093,"breakevenPct":11.869072492319141},{"delta":0.45,"premium":1.2402692867540028,"strike":10.925036390101893,"iv":0.9419271324599708,"gamma":0.1252782823871907,"theta":-0.01736395924308588,"vega":0.011074002911208152,"rho":-0.005100940657533529,"breakevenPct":10.28469566143687},{"delta":0.5,"premium":1.433136826783115,"strike":11.288937409024745,"iv":0.92325173216885,"gamma":0.12810215429403202,"theta":-0.016956390101892285,"vega":0.01110311499272198,"rho":-0.005695888349726966,"breakevenPct":8.700318830554602},{"delta":0.55,"premium":1.6260043668122273,"strike":11.652838427947598,"iv":0.9045763318777292,"gamma":0.13092602620087337,"theta":-0.01654882096069869,"vega":0.011132227074235808,"rho":-0.006290836041920404,"breakevenPct":7.115941999672331},{"delta":0.6,"premium":1.8188719068413393,"strike":12.016739446870451,"iv":0.8859009315866084,"gamma":0.1337498981077147,"theta":-0.016141251819505095,"vega":0.011161339155749636,"rho":-0.006885783734113839,"breakevenPct":5.531565168790063},{"delta":0.65,"premium":2.0117394468704513,"strike":12.380640465793304,"iv":0.8672255312954876,"gamma":0.13657377001455606,"theta":-0.0157336826783115,"vega":0.011190451237263465,"rho":-0.007480731426307277,"breakevenPct":3.947188337907793},{"delta":0.7,"premium":2.466220556745182,"strike":12.94967880085653,"iv":0.8766768736616702,"gamma":0.12695952890792292,"theta":-0.014610706638115633,"vega":0.01046252676659529,"rho":-0.008272062787267734,"breakevenPct":2.8859819906313144},{"delta":0.75,"premium":3.0483940042826556,"strike":13.618843683083512,"iv":0.8998567451820129,"gamma":0.11127430406852248,"theta":-0.013138543897216273,"vega":0.00936509635974304,"rho":-0.009159248081793052,"breakevenPct":2.080132665114803},{"delta":0.8,"premium":3.6305674518201294,"strike":14.288008565310493,"iv":0.9230366167023555,"gamma":0.09558907922912203,"theta":-0.011666381156316914,"vega":0.008267665952890791,"rho":-0.01004643337631837,"breakevenPct":1.2742833395982918},{"delta":0.85,"premium":4.212740899357602,"strike":14.957173447537473,"iv":0.9462164882226981,"gamma":0.07990385438972161,"theta":-0.010194218415417558,"vega":0.007170235546038544,"rho":-0.010933618670843684,"breakevenPct":0.4684340140817822},{"delta":0.9,"premium":5.383814432989691,"strike":16.20618556701031,"iv":0.9429235051546392,"gamma":0.05805711340206185,"theta":-0.0068191752577319575,"vega":0.005218350515463916,"rho":-0.012290692678023603,"breakevenPct":0.6850250450046096}]}},"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"}}