{"symbol":"FRVO","url":"https://intraalpha.com/companies/FRVO","capturedAt":"2026-10-22T23:22:04.343Z","state":"ready","quote":{"symbol":"FRVO","last_price":8.2997,"prev_close":9.02,"regular_close":8.25,"change":-0.7203,"change_pct":-7.9856,"regular_change":-0.77,"regular_change_pct":-8.5366,"extended_change":0.0497,"extended_change_pct":0.6024,"bid":8.25,"ask":8.3,"bid_size":100,"ask_size":200,"volume":7920066,"vwap":8.409309,"open":8.8,"high":8.9299,"low":8.22,"close":8.25,"trade_count":49985,"last_trade_at":"2026-10-22T23:16:58.312804279Z","last_quote_at":"2026-10-22T22:58:23.818595621Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:01.270618258-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FRVO","fetched_at":"2026-10-22T23:22:03.784707+00:00","name":"Fervo Energy Company Class A common stock","exchange":"NASDAQ","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - RENEWABLE","country":"USA","description":"Fervo Energy Company (Ticker: FRVO) is a pioneering force in the geothermal energy sector, specializing in advanced renewable energy solutions through its proprietary technology that enhances geothermal production efficiency. By harnessing valuable subsurface heat resources, Fervo is instrumental in facilitating the transition to a low-carbon economy and meeting growing global energy demands sustainably. The company's strategic partnerships and innovative projects position it as a critical player in the clean energy landscape, with a steadfast commitment to advancing geothermal technologies that promise to reshape the future of renewable energy.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2658764000,"ebitda":-76747000,"pe_ratio":null,"peg_ratio":null,"book_value":9.48,"dividend_per_share":null,"dividend_yield":null,"eps":-1.26,"revenue_ttm":312000,"gross_profit_ttm":-454000,"profit_margin":0,"operating_margin_ttm":-254.35,"return_on_assets_ttm":-0.0322,"return_on_equity_ttm":-0.0862,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":35.5,"analyst_number":4,"beta":null,"fifty_two_week_high":42.65,"fifty_two_week_low":8.22,"fifty_day_ma":15.31,"two_hundred_day_ma":23.83,"shares_outstanding":286978000,"forward_pe":null,"price_to_sales":8521.68,"price_to_book":1.727,"ev_to_revenue":9793.95,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:03.784707+00:00"},"optionObservedAt":"2026-10-22T19:59:21.299Z","bars":[{"c":10.9,"h":10.9,"l":10.85,"n":24,"o":10.85,"t":"2026-10-15T08:00:00Z","v":847,"vw":10.873593},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-15T08:20:00Z","v":135,"vw":10.89},{"c":10.8,"h":10.8,"l":10.8,"n":1,"o":10.8,"t":"2026-10-15T09:30:00Z","v":106,"vw":10.8},{"c":10.91,"h":10.91,"l":10.91,"n":1,"o":10.91,"t":"2026-10-15T09:40:00Z","v":100,"vw":10.91},{"c":10.78,"h":10.81,"l":10.78,"n":3,"o":10.79,"t":"2026-10-15T10:00:00Z","v":450,"vw":10.788889},{"c":10.78,"h":10.78,"l":10.78,"n":2,"o":10.78,"t":"2026-10-15T10:05:00Z","v":150,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":9,"o":10.78,"t":"2026-10-15T10:30:00Z","v":362,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-15T10:45:00Z","v":450,"vw":10.78},{"c":10.67,"h":10.84,"l":10.67,"n":74,"o":10.84,"t":"2026-10-15T11:00:00Z","v":7525,"vw":10.751284},{"c":10.69,"h":10.73,"l":10.69,"n":22,"o":10.73,"t":"2026-10-15T11:05:00Z","v":979,"vw":10.701165},{"c":10.71,"h":10.71,"l":10.71,"n":3,"o":10.71,"t":"2026-10-15T11:10:00Z","v":205,"vw":10.71},{"c":10.68,"h":10.68,"l":10.67,"n":4,"o":10.67,"t":"2026-10-15T11:20:00Z","v":3037,"vw":10.671155},{"c":10.68,"h":10.68,"l":10.68,"n":9,"o":10.68,"t":"2026-10-15T11:30:00Z","v":623,"vw":10.68},{"c":10.89,"h":10.89,"l":10.89,"n":1,"o":10.89,"t":"2026-10-15T11:35:00Z","v":100,"vw":10.89},{"c":10.8,"h":10.8,"l":10.76,"n":10,"o":10.76,"t":"2026-10-15T11:40:00Z","v":1001,"vw":10.770526},{"c":10.75,"h":10.8,"l":10.75,"n":3,"o":10.79,"t":"2026-10-15T11:45:00Z","v":533,"vw":10.779362},{"c":10.7,"h":10.7,"l":10.7,"n":1,"o":10.7,"t":"2026-10-15T11:50:00Z","v":200,"vw":10.7},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-15T12:00:00Z","v":5000,"vw":10.75},{"c":10.69,"h":10.69,"l":10.69,"n":6,"o":10.69,"t":"2026-10-15T12:15:00Z","v":325,"vw":10.69},{"c":10.71,"h":10.71,"l":10.71,"n":5,"o":10.71,"t":"2026-10-15T12:20:00Z","v":456,"vw":10.71},{"c":10.69,"h":10.735,"l":10.69,"n":11,"o":10.73,"t":"2026-10-15T12:25:00Z","v":1002,"vw":10.71008},{"c":10.67,"h":10.7,"l":10.67,"n":13,"o":10.7,"t":"2026-10-15T12:40:00Z","v":596,"vw":10.682},{"c":10.6845,"h":10.6845,"l":10.65,"n":13,"o":10.65,"t":"2026-10-15T12:45:00Z","v":7875,"vw":10.683387},{"c":10.645,"h":10.645,"l":10.645,"n":2,"o":10.645,"t":"2026-10-15T12:55:00Z","v":190,"vw":10.645},{"c":10.64,"h":10.64,"l":10.64,"n":1,"o":10.64,"t":"2026-10-15T13:05:00Z","v":200,"vw":10.64},{"c":10.6,"h":10.61,"l":10.6,"n":15,"o":10.61,"t":"2026-10-15T13:10:00Z","v":490,"vw":10.606667},{"c":10.58,"h":10.58,"l":10.58,"n":1,"o":10.58,"t":"2026-10-15T13:15:00Z","v":300,"vw":10.58},{"c":10.63,"h":10.63,"l":10.6,"n":4,"o":10.6,"t":"2026-10-15T13:20:00Z","v":708,"vw":10.608417},{"c":10.557,"h":10.557,"l":10.557,"n":1,"o":10.557,"t":"2026-10-15T13:25:00Z","v":100,"vw":10.557},{"c":10.25,"h":10.6,"l":10.25,"n":2587,"o":10.58,"t":"2026-10-15T13:30:00Z","v":361811,"vw":10.415546},{"c":10.37,"h":10.37,"l":10.2,"n":1425,"o":10.24,"t":"2026-10-15T13:35:00Z","v":387824,"vw":10.271901},{"c":10.345,"h":10.37,"l":10.28,"n":1091,"o":10.3468,"t":"2026-10-15T13:40:00Z","v":179557,"vw":10.342908},{"c":10.2099,"h":10.35,"l":10.12,"n":1632,"o":10.34,"t":"2026-10-15T13:45:00Z","v":408627,"vw":10.265532},{"c":9.9801,"h":10.21,"l":9.98,"n":1531,"o":10.196,"t":"2026-10-15T13:50:00Z","v":206046,"vw":10.070858},{"c":10,"h":10.04,"l":9.9351,"n":901,"o":9.9807,"t":"2026-10-15T13:55:00Z","v":177601,"vw":10.01149},{"c":10.19,"h":10.2197,"l":9.974,"n":1208,"o":10,"t":"2026-10-15T14:00:00Z","v":381285,"vw":10.046347},{"c":10.245,"h":10.29,"l":10.15,"n":1041,"o":10.18,"t":"2026-10-15T14:05:00Z","v":198323,"vw":10.198183},{"c":10.185,"h":10.32,"l":10.15,"n":653,"o":10.26,"t":"2026-10-15T14:10:00Z","v":67719,"vw":10.230587},{"c":10.2,"h":10.21,"l":10.1041,"n":727,"o":10.185,"t":"2026-10-15T14:15:00Z","v":129174,"vw":10.154156},{"c":10.13,"h":10.26,"l":10.1,"n":664,"o":10.19,"t":"2026-10-15T14:20:00Z","v":92597,"vw":10.195839},{"c":10.1006,"h":10.15,"l":10.06,"n":594,"o":10.13,"t":"2026-10-15T14:25:00Z","v":77750,"vw":10.117795},{"c":10.15,"h":10.1799,"l":10.07,"n":806,"o":10.1,"t":"2026-10-15T14:30:00Z","v":94002,"vw":10.136678},{"c":10.2,"h":10.2,"l":10.09,"n":658,"o":10.16,"t":"2026-10-15T14:35:00Z","v":71505,"vw":10.142176},{"c":10.25,"h":10.31,"l":10.165,"n":861,"o":10.2,"t":"2026-10-15T14:40:00Z","v":116621,"vw":10.218145},{"c":10.295187,"h":10.345,"l":10.23,"n":1181,"o":10.245,"t":"2026-10-15T14:45:00Z","v":148810,"vw":10.287894},{"c":10.18,"h":10.3099,"l":10.17,"n":525,"o":10.3099,"t":"2026-10-15T14:50:00Z","v":44347,"vw":10.215912},{"c":10.17,"h":10.2099,"l":10.135,"n":874,"o":10.19,"t":"2026-10-15T14:55:00Z","v":91480,"vw":10.174244},{"c":10.34,"h":10.34,"l":10.1403,"n":1133,"o":10.1403,"t":"2026-10-15T15:00:00Z","v":169386,"vw":10.218911},{"c":10.39,"h":10.45,"l":10.32,"n":890,"o":10.33,"t":"2026-10-15T15:05:00Z","v":193679,"vw":10.354387},{"c":10.4,"h":10.435,"l":10.34,"n":2115,"o":10.3688,"t":"2026-10-15T15:10:00Z","v":280976,"vw":10.381712},{"c":10.42,"h":10.49,"l":10.385,"n":3201,"o":10.4,"t":"2026-10-15T15:15:00Z","v":471910,"vw":10.435796},{"c":10.34,"h":10.4755,"l":10.34,"n":838,"o":10.43,"t":"2026-10-15T15:20:00Z","v":92622,"vw":10.407011},{"c":10.3499,"h":10.365,"l":10.28,"n":1242,"o":10.34,"t":"2026-10-15T15:25:00Z","v":128589,"vw":10.331907},{"c":10.305,"h":10.36,"l":10.25,"n":1091,"o":10.36,"t":"2026-10-15T15:30:00Z","v":160464,"vw":10.305644},{"c":10.28,"h":10.35,"l":10.28,"n":566,"o":10.31,"t":"2026-10-15T15:35:00Z","v":54083,"vw":10.312395},{"c":10.23,"h":10.295,"l":10.22,"n":611,"o":10.28,"t":"2026-10-15T15:40:00Z","v":53049,"vw":10.275886},{"c":10.247,"h":10.2471,"l":10.17,"n":615,"o":10.23,"t":"2026-10-15T15:45:00Z","v":55677,"vw":10.209356},{"c":10.23,"h":10.27,"l":10.22,"n":557,"o":10.24,"t":"2026-10-15T15:50:00Z","v":55958,"vw":10.244512},{"c":10.33,"h":10.34,"l":10.21,"n":767,"o":10.235,"t":"2026-10-15T15:55:00Z","v":68798,"vw":10.292875},{"c":10.26,"h":10.34,"l":10.255,"n":608,"o":10.33,"t":"2026-10-15T16:00:00Z","v":87946,"vw":10.308518},{"c":10.195,"h":10.265,"l":10.16,"n":818,"o":10.255,"t":"2026-10-15T16:05:00Z","v":133004,"vw":10.223799},{"c":10.18,"h":10.23,"l":10.155,"n":631,"o":10.195,"t":"2026-10-15T16:10:00Z","v":63579,"vw":10.18544},{"c":10.23,"h":10.24,"l":10.15,"n":1647,"o":10.18,"t":"2026-10-15T16:15:00Z","v":260526,"vw":10.169775},{"c":10.22,"h":10.24,"l":10.2,"n":625,"o":10.23,"t":"2026-10-15T16:20:00Z","v":193361,"vw":10.209777},{"c":10.24,"h":10.2682,"l":10.16,"n":876,"o":10.22,"t":"2026-10-15T16:25:00Z","v":225811,"vw":10.215205},{"c":10.225,"h":10.245,"l":10.205,"n":395,"o":10.245,"t":"2026-10-15T16:30:00Z","v":35680,"vw":10.222492},{"c":10.2,"h":10.2699,"l":10.2,"n":741,"o":10.23,"t":"2026-10-15T16:35:00Z","v":86579,"vw":10.244391},{"c":10.25,"h":10.25,"l":10.2,"n":704,"o":10.2,"t":"2026-10-15T16:40:00Z","v":89943,"vw":10.214637},{"c":10.22,"h":10.27,"l":10.205,"n":821,"o":10.25,"t":"2026-10-15T16:45:00Z","v":149724,"vw":10.239124},{"c":10.215,"h":10.22,"l":10.18,"n":751,"o":10.22,"t":"2026-10-15T16:50:00Z","v":63867,"vw":10.196889},{"c":10.255,"h":10.27,"l":10.22,"n":607,"o":10.22,"t":"2026-10-15T16:55:00Z","v":55869,"vw":10.247311},{"c":10.275,"h":10.275,"l":10.23,"n":632,"o":10.26,"t":"2026-10-15T17:00:00Z","v":73382,"vw":10.248835},{"c":10.265,"h":10.305,"l":10.25,"n":438,"o":10.28,"t":"2026-10-15T17:05:00Z","v":45483,"vw":10.27478},{"c":10.11,"h":10.28,"l":10.07,"n":1112,"o":10.265,"t":"2026-10-15T17:10:00Z","v":119796,"vw":10.167993},{"c":10.21,"h":10.23,"l":10.125,"n":705,"o":10.125,"t":"2026-10-15T17:15:00Z","v":101992,"vw":10.157975},{"c":10.1897,"h":10.21,"l":10.17,"n":482,"o":10.19,"t":"2026-10-15T17:20:00Z","v":37003,"vw":10.192666},{"c":10.225,"h":10.23,"l":10.185,"n":458,"o":10.185,"t":"2026-10-15T17:25:00Z","v":50991,"vw":10.200936},{"c":10.245,"h":10.26,"l":10.21,"n":480,"o":10.22,"t":"2026-10-15T17:30:00Z","v":56300,"vw":10.240147},{"c":10.24,"h":10.245,"l":10.22,"n":491,"o":10.24,"t":"2026-10-15T17:35:00Z","v":61655,"vw":10.236102},{"c":10.34,"h":10.4,"l":10.24,"n":736,"o":10.24,"t":"2026-10-15T17:40:00Z","v":81845,"vw":10.345177},{"c":10.33,"h":10.36,"l":10.31,"n":583,"o":10.34,"t":"2026-10-15T17:45:00Z","v":56927,"vw":10.33788},{"c":10.27,"h":10.3481,"l":10.27,"n":818,"o":10.33,"t":"2026-10-15T17:50:00Z","v":182593,"vw":10.322581},{"c":10.255,"h":10.305,"l":10.25,"n":673,"o":10.275,"t":"2026-10-15T17:55:00Z","v":80960,"vw":10.281821},{"c":10.3,"h":10.3025,"l":10.22,"n":933,"o":10.26,"t":"2026-10-15T18:00:00Z","v":105293,"vw":10.252713},{"c":10.25,"h":10.355,"l":10.24,"n":702,"o":10.31,"t":"2026-10-15T18:05:00Z","v":80485,"vw":10.311915},{"c":10.24,"h":10.26,"l":10.22,"n":536,"o":10.25,"t":"2026-10-15T18:10:00Z","v":56581,"vw":10.248332},{"c":10.265,"h":10.2799,"l":10.22,"n":927,"o":10.24,"t":"2026-10-15T18:15:00Z","v":99640,"vw":10.248375},{"c":10.255,"h":10.28,"l":10.235,"n":766,"o":10.265,"t":"2026-10-15T18:20:00Z","v":85043,"vw":10.257343},{"c":10.22,"h":10.265,"l":10.212,"n":1407,"o":10.255,"t":"2026-10-15T18:25:00Z","v":184434,"vw":10.230181},{"c":10.25,"h":10.2777,"l":10.21,"n":786,"o":10.21,"t":"2026-10-15T18:30:00Z","v":138674,"vw":10.247321},{"c":10.245,"h":10.29,"l":10.235,"n":2978,"o":10.24,"t":"2026-10-15T18:35:00Z","v":912428,"vw":10.248999},{"c":10.225,"h":10.29,"l":10.2,"n":1417,"o":10.245,"t":"2026-10-15T18:40:00Z","v":272898,"vw":10.232106},{"c":10.32,"h":10.33,"l":10.2,"n":922,"o":10.225,"t":"2026-10-15T18:45:00Z","v":124954,"vw":10.253207},{"c":10.22,"h":10.31,"l":10.21,"n":654,"o":10.31,"t":"2026-10-15T18:50:00Z","v":92327,"vw":10.25574},{"c":10.19,"h":10.25,"l":10.185,"n":1689,"o":10.23,"t":"2026-10-15T18:55:00Z","v":798835,"vw":10.232131},{"c":10.2299,"h":10.24,"l":10.185,"n":1340,"o":10.185,"t":"2026-10-15T19:00:00Z","v":205400,"vw":10.222582},{"c":10.245,"h":10.28,"l":10.2,"n":3295,"o":10.225,"t":"2026-10-15T19:05:00Z","v":2042258,"vw":10.232557},{"c":10.32,"h":10.38,"l":10.25,"n":3436,"o":10.25,"t":"2026-10-15T19:10:00Z","v":1286599,"vw":10.299576},{"c":10.36,"h":10.405,"l":10.3,"n":1870,"o":10.32,"t":"2026-10-15T19:15:00Z","v":1180286,"vw":10.318161},{"c":10.245,"h":10.36,"l":10.23,"n":3001,"o":10.36,"t":"2026-10-15T19:20:00Z","v":575044,"vw":10.281914},{"c":10.24,"h":10.28,"l":10.235,"n":779,"o":10.245,"t":"2026-10-15T19:25:00Z","v":88428,"vw":10.252619},{"c":10.325,"h":10.35,"l":10.225,"n":1694,"o":10.245,"t":"2026-10-15T19:30:00Z","v":297138,"vw":10.275664},{"c":10.35,"h":10.39,"l":10.3,"n":1607,"o":10.325,"t":"2026-10-15T19:35:00Z","v":268194,"vw":10.353427},{"c":10.26,"h":10.37,"l":10.26,"n":1746,"o":10.345,"t":"2026-10-15T19:40:00Z","v":253035,"vw":10.328778},{"c":10.265,"h":10.305,"l":10.25,"n":4152,"o":10.265,"t":"2026-10-15T19:45:00Z","v":662360,"vw":10.266591},{"c":10.2,"h":10.295,"l":10.2,"n":2098,"o":10.26,"t":"2026-10-15T19:50:00Z","v":350039,"vw":10.240237},{"c":10.28,"h":10.29,"l":10.13,"n":5305,"o":10.22,"t":"2026-10-15T19:55:00Z","v":1111686,"vw":10.241092},{"c":10.25,"h":10.26,"l":10.24,"n":59,"o":10.26,"t":"2026-10-15T20:00:00Z","v":1360982,"vw":10.259986},{"c":10.2485,"h":10.25,"l":10.2485,"n":39,"o":10.25,"t":"2026-10-15T20:05:00Z","v":4571,"vw":10.24996},{"c":10.25,"h":10.25,"l":10.2401,"n":71,"o":10.25,"t":"2026-10-15T20:10:00Z","v":6391,"vw":10.249799},{"c":10.2897,"h":10.2897,"l":10.28,"n":4,"o":10.28,"t":"2026-10-15T20:20:00Z","v":10097,"vw":10.289499},{"c":10.35,"h":10.35,"l":10.28,"n":12,"o":10.28,"t":"2026-10-15T20:25:00Z","v":2022,"vw":10.336211},{"c":10.3486,"h":10.3486,"l":10.3453,"n":4,"o":10.3453,"t":"2026-10-15T20:35:00Z","v":511,"vw":10.34695},{"c":10.3483,"h":10.3483,"l":10.3483,"n":1,"o":10.3483,"t":"2026-10-15T20:45:00Z","v":1000,"vw":10.3483},{"c":10.32,"h":10.335,"l":10.32,"n":4,"o":10.335,"t":"2026-10-15T20:50:00Z","v":1100,"vw":10.321927},{"c":10.3202,"h":10.3454,"l":10.3202,"n":10,"o":10.335,"t":"2026-10-15T21:00:00Z","v":1371,"vw":10.33481},{"c":10.35,"h":10.35,"l":10.32,"n":5,"o":10.34,"t":"2026-10-15T21:05:00Z","v":802,"vw":10.34125},{"c":10.3,"h":10.3,"l":10.29,"n":14,"o":10.3,"t":"2026-10-15T21:10:00Z","v":1459,"vw":10.298582},{"c":10.28,"h":10.29,"l":10.28,"n":6,"o":10.28,"t":"2026-10-15T21:20:00Z","v":1300,"vw":10.282308},{"c":10.26,"h":10.26,"l":10.26,"n":6,"o":10.26,"t":"2026-10-15T21:25:00Z","v":1439,"vw":10.26},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T21:30:00Z","v":1798,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-15T21:40:00Z","v":100,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-15T21:50:00Z","v":260,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":3,"o":10.3,"t":"2026-10-15T22:00:00Z","v":905,"vw":10.3},{"c":10.3,"h":10.3,"l":10.29,"n":5,"o":10.29,"t":"2026-10-15T22:10:00Z","v":1003,"vw":10.294995},{"c":10.35,"h":10.35,"l":10.29,"n":14,"o":10.29,"t":"2026-10-15T22:25:00Z","v":2428,"vw":10.30895},{"c":10.3391,"h":10.3391,"l":10.3391,"n":2,"o":10.3391,"t":"2026-10-15T22:30:00Z","v":301,"vw":10.3391},{"c":10.28,"h":10.3493,"l":10.28,"n":2,"o":10.3493,"t":"2026-10-15T22:35:00Z","v":300,"vw":10.3031},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-15T22:45:00Z","v":475,"vw":10.35},{"c":10.3345,"h":10.3345,"l":10.32,"n":3,"o":10.32,"t":"2026-10-15T22:55:00Z","v":774,"vw":10.330014},{"c":10.35,"h":10.35,"l":10.35,"n":3,"o":10.35,"t":"2026-10-15T23:00:00Z","v":118,"vw":10.35},{"c":10.26,"h":10.26,"l":10.26,"n":1,"o":10.26,"t":"2026-10-15T23:05:00Z","v":900,"vw":10.26},{"c":10.28,"h":10.28,"l":10.28,"n":5,"o":10.28,"t":"2026-10-15T23:10:00Z","v":900,"vw":10.28},{"c":10.32,"h":10.32,"l":10.32,"n":3,"o":10.32,"t":"2026-10-15T23:30:00Z","v":3002,"vw":10.32},{"c":10.29,"h":10.29,"l":10.28,"n":4,"o":10.28,"t":"2026-10-15T23:40:00Z","v":950,"vw":10.286667},{"c":10.25,"h":10.28,"l":10.25,"n":34,"o":10.28,"t":"2026-10-15T23:45:00Z","v":22265,"vw":10.254331},{"c":10.26,"h":10.3,"l":10.26,"n":3,"o":10.3,"t":"2026-10-15T23:55:00Z","v":600,"vw":10.286667},{"c":10.39,"h":10.39,"l":10.34,"n":61,"o":10.39,"t":"2026-10-16T08:00:00Z","v":3704,"vw":10.375877},{"c":10.46,"h":10.46,"l":10.45,"n":12,"o":10.45,"t":"2026-10-16T08:10:00Z","v":2287,"vw":10.451394},{"c":10.45,"h":10.46,"l":10.45,"n":2,"o":10.46,"t":"2026-10-16T08:35:00Z","v":999,"vw":10.455005},{"c":10.46,"h":10.46,"l":10.46,"n":1,"o":10.46,"t":"2026-10-16T09:00:00Z","v":500,"vw":10.46},{"c":10.4,"h":10.4,"l":10.4,"n":5,"o":10.4,"t":"2026-10-16T09:10:00Z","v":281,"vw":10.4},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-16T09:25:00Z","v":149,"vw":10.39},{"c":10.4,"h":10.4,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T09:40:00Z","v":300,"vw":10.393333},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-16T09:50:00Z","v":175,"vw":10.43},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-16T10:05:00Z","v":232,"vw":10.4},{"c":10.35,"h":10.35,"l":10.35,"n":1,"o":10.35,"t":"2026-10-16T10:30:00Z","v":1000,"vw":10.35},{"c":10.44,"h":10.44,"l":10.43,"n":3,"o":10.43,"t":"2026-10-16T10:35:00Z","v":1000,"vw":10.432632},{"c":10.42,"h":10.42,"l":10.42,"n":1,"o":10.42,"t":"2026-10-16T10:45:00Z","v":101,"vw":10.42},{"c":10.43,"h":10.48,"l":10.43,"n":6,"o":10.48,"t":"2026-10-16T10:50:00Z","v":2600,"vw":10.469122},{"c":10.51,"h":10.51,"l":10.45,"n":14,"o":10.45,"t":"2026-10-16T10:55:00Z","v":2001,"vw":10.480565},{"c":10.4,"h":10.5,"l":10.38,"n":17,"o":10.39,"t":"2026-10-16T11:00:00Z","v":1251,"vw":10.403737},{"c":10.372,"h":10.372,"l":10.36,"n":7,"o":10.36,"t":"2026-10-16T11:05:00Z","v":1020,"vw":10.366},{"c":10.33,"h":10.36,"l":10.33,"n":17,"o":10.36,"t":"2026-10-16T11:20:00Z","v":2199,"vw":10.341232},{"c":10.34,"h":10.41,"l":10.34,"n":4,"o":10.41,"t":"2026-10-16T11:25:00Z","v":1045,"vw":10.403},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-16T11:30:00Z","v":110,"vw":10.36},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T11:35:00Z","v":100,"vw":10.33},{"c":10.3,"h":10.3979,"l":10.3,"n":11,"o":10.33,"t":"2026-10-16T11:45:00Z","v":1044,"vw":10.331316},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-10-16T11:55:00Z","v":548,"vw":10.27},{"c":10.27,"h":10.27,"l":10.254,"n":2,"o":10.254,"t":"2026-10-16T12:00:00Z","v":1025,"vw":10.264927},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-10-16T12:05:00Z","v":502,"vw":10.29},{"c":10.29,"h":10.29,"l":10.29,"n":3,"o":10.29,"t":"2026-10-16T12:10:00Z","v":111,"vw":10.29},{"c":10.2999,"h":10.2999,"l":10.298,"n":2,"o":10.298,"t":"2026-10-16T12:20:00Z","v":1645,"vw":10.299733},{"c":10.2959,"h":10.3,"l":10.25,"n":15,"o":10.25,"t":"2026-10-16T12:35:00Z","v":2136,"vw":10.283584},{"c":10.25,"h":10.25,"l":10.25,"n":4,"o":10.25,"t":"2026-10-16T12:40:00Z","v":10090,"vw":10.25},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2026-10-16T12:45:00Z","v":798,"vw":10.26},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-16T12:50:00Z","v":1004,"vw":10.3},{"c":10.24,"h":10.24,"l":10.24,"n":2,"o":10.24,"t":"2026-10-16T12:55:00Z","v":110,"vw":10.24},{"c":10.24,"h":10.24,"l":10.24,"n":4,"o":10.24,"t":"2026-10-16T13:00:00Z","v":402,"vw":10.24},{"c":10.25,"h":10.26,"l":10.25,"n":4,"o":10.26,"t":"2026-10-16T13:10:00Z","v":2205,"vw":10.252727},{"c":10.2582,"h":10.2582,"l":10.2582,"n":1,"o":10.2582,"t":"2026-10-16T13:15:00Z","v":100,"vw":10.2582},{"c":10.23,"h":10.3,"l":10.23,"n":17,"o":10.23,"t":"2026-10-16T13:25:00Z","v":1529,"vw":10.251394},{"c":9.99,"h":10.25,"l":9.91,"n":1344,"o":10.23,"t":"2026-10-16T13:30:00Z","v":296946,"vw":10.048567},{"c":10.1914,"h":10.1914,"l":9.98,"n":572,"o":9.98,"t":"2026-10-16T13:35:00Z","v":62171,"vw":10.070306},{"c":10.09,"h":10.1599,"l":10.03,"n":1369,"o":10.15,"t":"2026-10-16T13:40:00Z","v":250937,"vw":10.069415},{"c":9.96,"h":10.09,"l":9.91,"n":745,"o":10.08,"t":"2026-10-16T13:45:00Z","v":196286,"vw":9.9799},{"c":9.92,"h":9.961,"l":9.82,"n":862,"o":9.96,"t":"2026-10-16T13:50:00Z","v":156304,"vw":9.889685},{"c":9.89,"h":9.9525,"l":9.83,"n":1595,"o":9.92,"t":"2026-10-16T13:55:00Z","v":205798,"vw":9.873372},{"c":10.17,"h":10.17,"l":9.88,"n":666,"o":9.88,"t":"2026-10-16T14:00:00Z","v":99045,"vw":10.023264},{"c":10.1,"h":10.19,"l":10.08,"n":1225,"o":10.175,"t":"2026-10-16T14:05:00Z","v":490014,"vw":10.135401},{"c":10.115,"h":10.13,"l":10.0501,"n":565,"o":10.1,"t":"2026-10-16T14:10:00Z","v":53583,"vw":10.084974},{"c":10.15,"h":10.19,"l":10.11,"n":789,"o":10.11,"t":"2026-10-16T14:15:00Z","v":161812,"vw":10.150835},{"c":10.08,"h":10.145,"l":10.04,"n":770,"o":10.145,"t":"2026-10-16T14:20:00Z","v":126124,"vw":10.099521},{"c":10.09,"h":10.1,"l":10.0401,"n":554,"o":10.09,"t":"2026-10-16T14:25:00Z","v":58312,"vw":10.066424},{"c":10.055,"h":10.095,"l":10.02,"n":691,"o":10.085,"t":"2026-10-16T14:30:00Z","v":83740,"vw":10.047256},{"c":10.13,"h":10.13,"l":10.045,"n":371,"o":10.06,"t":"2026-10-16T14:35:00Z","v":32180,"vw":10.079357},{"c":10.06,"h":10.18,"l":10.06,"n":640,"o":10.14,"t":"2026-10-16T14:40:00Z","v":84399,"vw":10.137132},{"c":10.132,"h":10.132,"l":10.058,"n":423,"o":10.06,"t":"2026-10-16T14:45:00Z","v":56033,"vw":10.101632},{"c":10.015,"h":10.13,"l":10.005,"n":586,"o":10.13,"t":"2026-10-16T14:50:00Z","v":66698,"vw":10.07433},{"c":10.04,"h":10.04,"l":9.99,"n":600,"o":10.015,"t":"2026-10-16T14:55:00Z","v":66121,"vw":10.009222},{"c":9.99,"h":10.04,"l":9.965,"n":978,"o":10.04,"t":"2026-10-16T15:00:00Z","v":250910,"vw":10.00927},{"c":9.88,"h":10.005,"l":9.87,"n":654,"o":9.995,"t":"2026-10-16T15:05:00Z","v":100538,"vw":9.918119},{"c":9.86,"h":9.9177,"l":9.8,"n":752,"o":9.8899,"t":"2026-10-16T15:10:00Z","v":113980,"vw":9.868336},{"c":9.86,"h":9.8799,"l":9.75,"n":872,"o":9.86,"t":"2026-10-16T15:15:00Z","v":1221677,"vw":9.756681},{"c":9.83,"h":9.89,"l":9.78,"n":1419,"o":9.87,"t":"2026-10-16T15:20:00Z","v":411756,"vw":9.826549},{"c":9.82,"h":9.8899,"l":9.81,"n":545,"o":9.83,"t":"2026-10-16T15:25:00Z","v":215250,"vw":9.842612},{"c":9.885,"h":9.89,"l":9.82,"n":490,"o":9.825,"t":"2026-10-16T15:30:00Z","v":433048,"vw":9.853402},{"c":9.89,"h":9.9,"l":9.845,"n":555,"o":9.88,"t":"2026-10-16T15:35:00Z","v":53022,"vw":9.875187},{"c":9.86,"h":9.8937,"l":9.83,"n":667,"o":9.89,"t":"2026-10-16T15:40:00Z","v":72419,"vw":9.85894},{"c":9.8,"h":9.87,"l":9.785,"n":914,"o":9.865,"t":"2026-10-16T15:45:00Z","v":377616,"vw":9.831335},{"c":9.72,"h":9.7901,"l":9.71,"n":645,"o":9.7901,"t":"2026-10-16T15:50:00Z","v":91389,"vw":9.750435},{"c":9.72,"h":9.74,"l":9.71,"n":541,"o":9.72,"t":"2026-10-16T15:55:00Z","v":58798,"vw":9.725943},{"c":9.83,"h":9.83,"l":9.715,"n":862,"o":9.715,"t":"2026-10-16T16:00:00Z","v":128790,"vw":9.760055},{"c":9.765,"h":9.88,"l":9.75,"n":717,"o":9.835,"t":"2026-10-16T16:05:00Z","v":80924,"vw":9.830048},{"c":9.77,"h":9.77,"l":9.73,"n":602,"o":9.77,"t":"2026-10-16T16:10:00Z","v":84958,"vw":9.746685},{"c":9.75,"h":9.78,"l":9.7245,"n":485,"o":9.77,"t":"2026-10-16T16:15:00Z","v":58251,"vw":9.754734},{"c":9.75,"h":9.78,"l":9.75,"n":333,"o":9.75,"t":"2026-10-16T16:20:00Z","v":25566,"vw":9.758964},{"c":9.69,"h":9.75,"l":9.6,"n":915,"o":9.75,"t":"2026-10-16T16:25:00Z","v":104213,"vw":9.684437},{"c":9.665,"h":9.695,"l":9.66,"n":658,"o":9.68,"t":"2026-10-16T16:30:00Z","v":64942,"vw":9.673369},{"c":9.68,"h":9.695,"l":9.6,"n":1194,"o":9.665,"t":"2026-10-16T16:35:00Z","v":153616,"vw":9.655669},{"c":9.68,"h":9.73,"l":9.65,"n":1837,"o":9.67,"t":"2026-10-16T16:40:00Z","v":276261,"vw":9.680233},{"c":9.7,"h":9.705,"l":9.645,"n":2257,"o":9.675,"t":"2026-10-16T16:45:00Z","v":866528,"vw":9.67406},{"c":9.73,"h":9.74,"l":9.61,"n":877,"o":9.7,"t":"2026-10-16T16:50:00Z","v":99395,"vw":9.676479},{"c":9.755,"h":9.76,"l":9.68,"n":703,"o":9.72,"t":"2026-10-16T16:55:00Z","v":722656,"vw":9.704876},{"c":9.8332,"h":9.8599,"l":9.75,"n":2064,"o":9.76,"t":"2026-10-16T17:00:00Z","v":339260,"vw":9.800645},{"c":9.8,"h":9.83,"l":9.75,"n":1518,"o":9.825,"t":"2026-10-16T17:05:00Z","v":234054,"vw":9.787931},{"c":9.87,"h":9.88,"l":9.77,"n":742,"o":9.79,"t":"2026-10-16T17:10:00Z","v":722996,"vw":9.797558},{"c":9.88,"h":9.89,"l":9.825,"n":630,"o":9.87,"t":"2026-10-16T17:15:00Z","v":307296,"vw":9.851263},{"c":9.97,"h":9.97,"l":9.86,"n":710,"o":9.89,"t":"2026-10-16T17:20:00Z","v":70965,"vw":9.909814},{"c":10.02,"h":10.03,"l":9.96,"n":799,"o":9.97,"t":"2026-10-16T17:25:00Z","v":81597,"vw":9.996801},{"c":10.025,"h":10.07,"l":10,"n":602,"o":10.0292,"t":"2026-10-16T17:30:00Z","v":57970,"vw":10.031674},{"c":10.015,"h":10.06,"l":9.98,"n":570,"o":10.03,"t":"2026-10-16T17:35:00Z","v":55558,"vw":10.016243},{"c":9.98,"h":10.015,"l":9.93,"n":1383,"o":10.015,"t":"2026-10-16T17:40:00Z","v":253616,"vw":9.978109},{"c":9.895,"h":9.9928,"l":9.895,"n":862,"o":9.97,"t":"2026-10-16T17:45:00Z","v":131613,"vw":9.955989},{"c":9.895,"h":9.91,"l":9.88,"n":576,"o":9.895,"t":"2026-10-16T17:50:00Z","v":41838,"vw":9.896272},{"c":9.92,"h":9.9396,"l":9.855,"n":1230,"o":9.895,"t":"2026-10-16T17:55:00Z","v":820392,"vw":9.898322},{"c":9.8901,"h":9.93,"l":9.86,"n":702,"o":9.91,"t":"2026-10-16T18:00:00Z","v":243359,"vw":9.915429},{"c":9.885,"h":9.925,"l":9.86,"n":706,"o":9.9,"t":"2026-10-16T18:05:00Z","v":67629,"vw":9.892923},{"c":9.87,"h":9.9,"l":9.865,"n":694,"o":9.885,"t":"2026-10-16T18:10:00Z","v":61725,"vw":9.885931},{"c":9.84,"h":9.885,"l":9.825,"n":720,"o":9.875,"t":"2026-10-16T18:15:00Z","v":73148,"vw":9.848054},{"c":9.86,"h":9.88,"l":9.82,"n":902,"o":9.85,"t":"2026-10-16T18:20:00Z","v":587416,"vw":9.850115},{"c":9.86,"h":9.875,"l":9.825,"n":637,"o":9.87,"t":"2026-10-16T18:25:00Z","v":57987,"vw":9.845379},{"c":9.845,"h":9.87,"l":9.795,"n":1164,"o":9.855,"t":"2026-10-16T18:30:00Z","v":175168,"vw":9.811669},{"c":9.855,"h":9.855,"l":9.83,"n":780,"o":9.84,"t":"2026-10-16T18:35:00Z","v":61491,"vw":9.843464},{"c":9.845,"h":9.865,"l":9.83,"n":706,"o":9.86,"t":"2026-10-16T18:40:00Z","v":55788,"vw":9.846533},{"c":9.8,"h":9.85,"l":9.775,"n":888,"o":9.845,"t":"2026-10-16T18:45:00Z","v":78893,"vw":9.810117},{"c":9.79,"h":9.8,"l":9.7,"n":1629,"o":9.8,"t":"2026-10-16T18:50:00Z","v":174277,"vw":9.780034},{"c":9.82,"h":9.83,"l":9.78,"n":980,"o":9.785,"t":"2026-10-16T18:55:00Z","v":121579,"vw":9.803253},{"c":9.805,"h":9.82,"l":9.795,"n":926,"o":9.815,"t":"2026-10-16T19:00:00Z","v":90081,"vw":9.802689},{"c":9.86,"h":9.86,"l":9.785,"n":838,"o":9.805,"t":"2026-10-16T19:05:00Z","v":101690,"vw":9.813966},{"c":9.885,"h":9.905,"l":9.85,"n":800,"o":9.86,"t":"2026-10-16T19:10:00Z","v":85965,"vw":9.876886},{"c":9.865,"h":9.8856,"l":9.83,"n":716,"o":9.885,"t":"2026-10-16T19:15:00Z","v":77629,"vw":9.855949},{"c":10,"h":10.01,"l":9.855,"n":1069,"o":9.865,"t":"2026-10-16T19:20:00Z","v":203847,"vw":9.924545},{"c":9.895,"h":10,"l":9.88,"n":909,"o":9.995,"t":"2026-10-16T19:25:00Z","v":108223,"vw":9.950711},{"c":9.89,"h":9.94,"l":9.85,"n":1600,"o":9.895,"t":"2026-10-16T19:30:00Z","v":419219,"vw":9.875974},{"c":9.8799,"h":9.91,"l":9.84,"n":2200,"o":9.89,"t":"2026-10-16T19:35:00Z","v":1813931,"vw":9.878773},{"c":9.85,"h":9.9,"l":9.825,"n":1724,"o":9.875,"t":"2026-10-16T19:40:00Z","v":1157291,"vw":9.870086},{"c":9.81,"h":9.88,"l":9.76,"n":1814,"o":9.86,"t":"2026-10-16T19:45:00Z","v":250984,"vw":9.81863},{"c":9.71,"h":9.84,"l":9.7,"n":3454,"o":9.81,"t":"2026-10-16T19:50:00Z","v":648736,"vw":9.773675},{"c":9.675,"h":9.745,"l":9.59,"n":7394,"o":9.72,"t":"2026-10-16T19:55:00Z","v":1188969,"vw":9.664512},{"c":9.68,"h":9.68,"l":9.68,"n":18,"o":9.68,"t":"2026-10-16T20:00:00Z","v":1067135,"vw":9.68},{"c":9.8866,"h":9.8866,"l":9.8866,"n":1,"o":9.8866,"t":"2026-10-16T20:05:00Z","v":800,"vw":9.8866},{"c":9.77,"h":9.89,"l":9.77,"n":11,"o":9.89,"t":"2026-10-16T20:10:00Z","v":1174,"vw":9.865879},{"c":9.72,"h":9.76,"l":9.72,"n":12,"o":9.76,"t":"2026-10-16T20:15:00Z","v":965,"vw":9.742122},{"c":9.799,"h":9.799,"l":9.799,"n":1,"o":9.799,"t":"2026-10-16T20:20:00Z","v":100,"vw":9.799},{"c":9.99,"h":9.99,"l":9.8,"n":16,"o":9.8,"t":"2026-10-16T20:25:00Z","v":291,"vw":9.895},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T20:45:00Z","v":213,"vw":9.7},{"c":9.78,"h":9.78,"l":9.78,"n":3,"o":9.78,"t":"2026-10-16T21:05:00Z","v":192,"vw":9.78},{"c":9.9796,"h":9.9796,"l":9.9796,"n":1,"o":9.9796,"t":"2026-10-16T21:10:00Z","v":400,"vw":9.9796},{"c":9.9701,"h":9.9701,"l":9.91,"n":2,"o":9.91,"t":"2026-10-16T21:20:00Z","v":620,"vw":9.958468},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-16T21:25:00Z","v":104,"vw":10},{"c":9.94,"h":9.94,"l":9.94,"n":3,"o":9.94,"t":"2026-10-16T21:30:00Z","v":363,"vw":9.94},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-16T21:35:00Z","v":210,"vw":9.9},{"c":9.8717,"h":9.8717,"l":9.8717,"n":2,"o":9.8717,"t":"2026-10-16T21:45:00Z","v":101,"vw":9.8717},{"c":9.73,"h":9.73,"l":9.73,"n":2,"o":9.73,"t":"2026-10-16T21:50:00Z","v":101,"vw":9.73},{"c":9.76,"h":9.76,"l":9.72,"n":9,"o":9.7209,"t":"2026-10-16T22:00:00Z","v":837,"vw":9.732973},{"c":9.7601,"h":9.7607,"l":9.76,"n":5,"o":9.7607,"t":"2026-10-16T22:05:00Z","v":1305,"vw":9.760196},{"c":9.7817,"h":9.7817,"l":9.76,"n":3,"o":9.76,"t":"2026-10-16T22:15:00Z","v":348,"vw":9.77085},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-16T22:20:00Z","v":100,"vw":9.87},{"c":9.76,"h":9.848,"l":9.76,"n":3,"o":9.76,"t":"2026-10-16T22:25:00Z","v":500,"vw":9.7776},{"c":9.8,"h":9.8,"l":9.8,"n":2,"o":9.8,"t":"2026-10-16T22:35:00Z","v":119,"vw":9.8},{"c":9.81,"h":9.81,"l":9.81,"n":2,"o":9.81,"t":"2026-10-16T22:40:00Z","v":207,"vw":9.81},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-16T22:45:00Z","v":103,"vw":9.8},{"c":9.7935,"h":9.7935,"l":9.7935,"n":1,"o":9.7935,"t":"2026-10-16T23:00:00Z","v":100,"vw":9.7935},{"c":9.78,"h":9.78,"l":9.78,"n":4,"o":9.78,"t":"2026-10-16T23:05:00Z","v":188,"vw":9.78},{"c":9.74,"h":9.74,"l":9.74,"n":8,"o":9.74,"t":"2026-10-16T23:10:00Z","v":418,"vw":9.74},{"c":9.7408,"h":9.7408,"l":9.7408,"n":3,"o":9.7408,"t":"2026-10-16T23:15:00Z","v":718,"vw":9.7408},{"c":9.73,"h":9.73,"l":9.73,"n":3,"o":9.73,"t":"2026-10-16T23:30:00Z","v":902,"vw":9.73},{"c":9.7305,"h":9.87,"l":9.7305,"n":3,"o":9.87,"t":"2026-10-16T23:35:00Z","v":205,"vw":9.80025},{"c":9.985,"h":10,"l":9.88,"n":48,"o":9.97,"t":"2026-10-19T08:00:00Z","v":5056,"vw":9.939867},{"c":9.95,"h":10,"l":9.95,"n":2,"o":10,"t":"2026-10-19T08:20:00Z","v":268,"vw":9.968657},{"c":9.95,"h":9.95,"l":9.95,"n":6,"o":9.95,"t":"2026-10-19T09:30:00Z","v":584,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-19T10:05:00Z","v":203,"vw":9.96},{"c":10.02,"h":10.02,"l":10.02,"n":6,"o":10.02,"t":"2026-10-19T10:55:00Z","v":688,"vw":10.02},{"c":9.955,"h":10.01,"l":9.955,"n":19,"o":10,"t":"2026-10-19T11:00:00Z","v":959,"vw":9.978349},{"c":10,"h":10.0097,"l":9.87,"n":23,"o":9.955,"t":"2026-10-19T11:05:00Z","v":3875,"vw":9.911158},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-19T11:10:00Z","v":100,"vw":10},{"c":9.86,"h":9.88,"l":9.86,"n":14,"o":9.87,"t":"2026-10-19T11:15:00Z","v":710,"vw":9.874},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-19T11:20:00Z","v":100,"vw":9.9},{"c":9.88,"h":9.9,"l":9.88,"n":49,"o":9.9,"t":"2026-10-19T11:30:00Z","v":10000,"vw":9.880625},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T11:35:00Z","v":2010,"vw":10},{"c":10,"h":10,"l":9.91,"n":14,"o":9.91,"t":"2026-10-19T11:40:00Z","v":2501,"vw":9.963813},{"c":9.9827,"h":9.993,"l":9.9827,"n":3,"o":9.993,"t":"2026-10-19T11:45:00Z","v":405,"vw":9.990425},{"c":9.9,"h":9.993,"l":9.9,"n":5,"o":9.95,"t":"2026-10-19T11:55:00Z","v":566,"vw":9.952636},{"c":9.9,"h":9.9,"l":9.9,"n":4,"o":9.9,"t":"2026-10-19T12:00:00Z","v":1073,"vw":9.9},{"c":9.93,"h":9.93,"l":9.92,"n":3,"o":9.9276,"t":"2026-10-19T12:10:00Z","v":750,"vw":9.9264},{"c":9.94,"h":9.94,"l":9.9,"n":4,"o":9.9,"t":"2026-10-19T12:15:00Z","v":439,"vw":9.917117},{"c":9.86,"h":9.86,"l":9.86,"n":4,"o":9.86,"t":"2026-10-19T12:20:00Z","v":168,"vw":9.86},{"c":9.93,"h":9.9398,"l":9.93,"n":4,"o":9.9398,"t":"2026-10-19T12:25:00Z","v":2310,"vw":9.938711},{"c":9.8707,"h":9.8707,"l":9.8707,"n":1,"o":9.8707,"t":"2026-10-19T12:30:00Z","v":100,"vw":9.8707},{"c":9.95,"h":9.95,"l":9.9,"n":12,"o":9.9292,"t":"2026-10-19T12:35:00Z","v":832,"vw":9.9212},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2026-10-19T12:40:00Z","v":100,"vw":9.99},{"c":9.97,"h":9.97,"l":9.91,"n":2,"o":9.91,"t":"2026-10-19T12:45:00Z","v":200,"vw":9.94},{"c":9.95,"h":9.95,"l":9.92,"n":15,"o":9.93,"t":"2026-10-19T12:50:00Z","v":2125,"vw":9.926093},{"c":9.99,"h":9.99,"l":9.915,"n":5,"o":9.93,"t":"2026-10-19T12:55:00Z","v":900,"vw":9.932222},{"c":9.99,"h":9.99,"l":9.94,"n":4,"o":9.94,"t":"2026-10-19T13:00:00Z","v":1377,"vw":9.96},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-19T13:15:00Z","v":250,"vw":9.98},{"c":9.9,"h":9.91,"l":9.9,"n":9,"o":9.91,"t":"2026-10-19T13:25:00Z","v":1339,"vw":9.902242},{"c":9.59,"h":9.98,"l":9.5039,"n":1481,"o":9.93,"t":"2026-10-19T13:30:00Z","v":226503,"vw":9.757033},{"c":9.43,"h":9.63,"l":9.4,"n":1174,"o":9.61,"t":"2026-10-19T13:35:00Z","v":131218,"vw":9.48488},{"c":9.41,"h":9.5394,"l":9.4,"n":583,"o":9.425,"t":"2026-10-19T13:40:00Z","v":57575,"vw":9.47268},{"c":9.48,"h":9.53,"l":9.36,"n":852,"o":9.4,"t":"2026-10-19T13:45:00Z","v":118148,"vw":9.47745},{"c":9.46,"h":9.5,"l":9.4256,"n":569,"o":9.48,"t":"2026-10-19T13:50:00Z","v":77944,"vw":9.455932},{"c":9.45,"h":9.5,"l":9.43,"n":573,"o":9.44,"t":"2026-10-19T13:55:00Z","v":47969,"vw":9.458021},{"c":9.325,"h":9.47,"l":9.28,"n":1494,"o":9.45,"t":"2026-10-19T14:00:00Z","v":155173,"vw":9.340039},{"c":9.348,"h":9.3995,"l":9.31,"n":522,"o":9.325,"t":"2026-10-19T14:05:00Z","v":69512,"vw":9.356412},{"c":9.35,"h":9.35,"l":9.29,"n":555,"o":9.34,"t":"2026-10-19T14:10:00Z","v":67894,"vw":9.323022},{"c":9.34,"h":9.378,"l":9.3,"n":918,"o":9.36,"t":"2026-10-19T14:15:00Z","v":166050,"vw":9.347767},{"c":9.28,"h":9.34,"l":9.27,"n":915,"o":9.34,"t":"2026-10-19T14:20:00Z","v":130415,"vw":9.291116},{"c":9.2679,"h":9.28,"l":9.235,"n":998,"o":9.27,"t":"2026-10-19T14:25:00Z","v":208487,"vw":9.256283},{"c":9.22,"h":9.3,"l":9.1666,"n":956,"o":9.26,"t":"2026-10-19T14:30:00Z","v":153510,"vw":9.239502},{"c":9.205,"h":9.2255,"l":9.175,"n":850,"o":9.21,"t":"2026-10-19T14:35:00Z","v":125208,"vw":9.201261},{"c":9.21,"h":9.28,"l":9.175,"n":782,"o":9.2,"t":"2026-10-19T14:40:00Z","v":135441,"vw":9.23677},{"c":9.17,"h":9.255,"l":9.17,"n":634,"o":9.2,"t":"2026-10-19T14:45:00Z","v":82073,"vw":9.222488},{"c":9.1401,"h":9.18,"l":9.135,"n":639,"o":9.17,"t":"2026-10-19T14:50:00Z","v":81899,"vw":9.163319},{"c":9.17,"h":9.195,"l":9.145,"n":688,"o":9.145,"t":"2026-10-19T14:55:00Z","v":93701,"vw":9.163492},{"c":9.1,"h":9.185,"l":9.085,"n":1352,"o":9.17,"t":"2026-10-19T15:00:00Z","v":256126,"vw":9.125113},{"c":9.125,"h":9.125,"l":9.085,"n":1673,"o":9.1,"t":"2026-10-19T15:05:00Z","v":241278,"vw":9.108227},{"c":9.09,"h":9.13,"l":9,"n":2583,"o":9.13,"t":"2026-10-19T15:10:00Z","v":519469,"vw":9.034414},{"c":9.145,"h":9.1591,"l":9.07,"n":883,"o":9.09,"t":"2026-10-19T15:15:00Z","v":131498,"vw":9.108997},{"c":9.245,"h":9.25,"l":9.148,"n":586,"o":9.148,"t":"2026-10-19T15:20:00Z","v":91739,"vw":9.220789},{"c":9.21,"h":9.2479,"l":9.18,"n":705,"o":9.245,"t":"2026-10-19T15:25:00Z","v":83733,"vw":9.208679},{"c":9.2,"h":9.2182,"l":9.175,"n":486,"o":9.2181,"t":"2026-10-19T15:30:00Z","v":47656,"vw":9.191863},{"c":9.195,"h":9.25,"l":9.19,"n":598,"o":9.2,"t":"2026-10-19T15:35:00Z","v":72331,"vw":9.215876},{"c":9.205,"h":9.21,"l":9.185,"n":251,"o":9.195,"t":"2026-10-19T15:40:00Z","v":27189,"vw":9.197915},{"c":9.225,"h":9.23,"l":9.18,"n":420,"o":9.205,"t":"2026-10-19T15:45:00Z","v":59116,"vw":9.213039},{"c":9.27,"h":9.27,"l":9.18,"n":483,"o":9.225,"t":"2026-10-19T15:50:00Z","v":73908,"vw":9.223137},{"c":9.24,"h":9.2699,"l":9.23,"n":456,"o":9.2699,"t":"2026-10-19T15:55:00Z","v":70878,"vw":9.240649},{"c":9.315,"h":9.32,"l":9.24,"n":750,"o":9.24,"t":"2026-10-19T16:00:00Z","v":144713,"vw":9.280108},{"c":9.32,"h":9.36,"l":9.285,"n":912,"o":9.315,"t":"2026-10-19T16:05:00Z","v":122303,"vw":9.316896},{"c":9.31,"h":9.34,"l":9.3,"n":421,"o":9.31,"t":"2026-10-19T16:10:00Z","v":142411,"vw":9.305203},{"c":9.33,"h":9.345,"l":9.305,"n":482,"o":9.318,"t":"2026-10-19T16:15:00Z","v":72246,"vw":9.324587},{"c":9.2874,"h":9.3499,"l":9.28,"n":541,"o":9.3496,"t":"2026-10-19T16:20:00Z","v":64113,"vw":9.312685},{"c":9.315,"h":9.325,"l":9.2801,"n":471,"o":9.285,"t":"2026-10-19T16:25:00Z","v":42094,"vw":9.295266},{"c":9.275,"h":9.315,"l":9.255,"n":474,"o":9.31,"t":"2026-10-19T16:30:00Z","v":58901,"vw":9.28301},{"c":9.26,"h":9.285,"l":9.2405,"n":601,"o":9.275,"t":"2026-10-19T16:35:00Z","v":85089,"vw":9.263476},{"c":9.28,"h":9.285,"l":9.26,"n":321,"o":9.2623,"t":"2026-10-19T16:40:00Z","v":37474,"vw":9.274711},{"c":9.26,"h":9.28,"l":9.2501,"n":346,"o":9.28,"t":"2026-10-19T16:45:00Z","v":40327,"vw":9.269898},{"c":9.255,"h":9.27,"l":9.25,"n":259,"o":9.26,"t":"2026-10-19T16:50:00Z","v":25548,"vw":9.260898},{"c":9.245,"h":9.305,"l":9.235,"n":808,"o":9.255,"t":"2026-10-19T16:55:00Z","v":268590,"vw":9.281849},{"c":9.29,"h":9.29,"l":9.245,"n":320,"o":9.245,"t":"2026-10-19T17:00:00Z","v":51560,"vw":9.272383},{"c":9.25,"h":9.2899,"l":9.25,"n":403,"o":9.28,"t":"2026-10-19T17:05:00Z","v":36707,"vw":9.265562},{"c":9.34,"h":9.35,"l":9.235,"n":826,"o":9.245,"t":"2026-10-19T17:10:00Z","v":127857,"vw":9.279688},{"c":9.325,"h":9.35,"l":9.31,"n":521,"o":9.34,"t":"2026-10-19T17:15:00Z","v":54543,"vw":9.333335},{"c":9.325,"h":9.34,"l":9.305,"n":481,"o":9.325,"t":"2026-10-19T17:20:00Z","v":54631,"vw":9.325348},{"c":9.3,"h":9.3381,"l":9.275,"n":380,"o":9.33,"t":"2026-10-19T17:25:00Z","v":42537,"vw":9.303835},{"c":9.29,"h":9.3,"l":9.28,"n":463,"o":9.3,"t":"2026-10-19T17:30:00Z","v":47885,"vw":9.289547},{"c":9.345,"h":9.345,"l":9.285,"n":524,"o":9.29,"t":"2026-10-19T17:35:00Z","v":78566,"vw":9.309499},{"c":9.275,"h":9.34,"l":9.265,"n":526,"o":9.34,"t":"2026-10-19T17:40:00Z","v":58652,"vw":9.291101},{"c":9.25,"h":9.275,"l":9.22,"n":374,"o":9.275,"t":"2026-10-19T17:45:00Z","v":42517,"vw":9.244586},{"c":9.2101,"h":9.25,"l":9.2101,"n":352,"o":9.25,"t":"2026-10-19T17:50:00Z","v":52829,"vw":9.230914},{"c":9.2921,"h":9.32,"l":9.21,"n":840,"o":9.215,"t":"2026-10-19T17:55:00Z","v":180123,"vw":9.288117},{"c":9.28,"h":9.3295,"l":9.265,"n":654,"o":9.29,"t":"2026-10-19T18:00:00Z","v":131646,"vw":9.290764},{"c":9.275,"h":9.2899,"l":9.265,"n":334,"o":9.28,"t":"2026-10-19T18:05:00Z","v":34708,"vw":9.274477},{"c":9.22,"h":9.285,"l":9.22,"n":522,"o":9.28,"t":"2026-10-19T18:10:00Z","v":58231,"vw":9.246272},{"c":9.185,"h":9.245,"l":9.1801,"n":572,"o":9.225,"t":"2026-10-19T18:15:00Z","v":69521,"vw":9.211103},{"c":9.3,"h":9.3,"l":9.18,"n":1190,"o":9.18,"t":"2026-10-19T18:20:00Z","v":161938,"vw":9.249517},{"c":9.3,"h":9.305,"l":9.255,"n":688,"o":9.29,"t":"2026-10-19T18:25:00Z","v":105294,"vw":9.281299},{"c":9.285,"h":9.3,"l":9.25,"n":698,"o":9.3,"t":"2026-10-19T18:30:00Z","v":85220,"vw":9.270288},{"c":9.17,"h":9.28,"l":9.13,"n":862,"o":9.28,"t":"2026-10-19T18:35:00Z","v":113461,"vw":9.193222},{"c":9.175,"h":9.19,"l":9.15,"n":577,"o":9.17,"t":"2026-10-19T18:40:00Z","v":78510,"vw":9.169241},{"c":9.195,"h":9.21,"l":9.175,"n":508,"o":9.18,"t":"2026-10-19T18:45:00Z","v":54802,"vw":9.188679},{"c":9.19,"h":9.24,"l":9.18,"n":1170,"o":9.195,"t":"2026-10-19T18:50:00Z","v":160568,"vw":9.211599},{"c":9.145,"h":9.2,"l":9.135,"n":878,"o":9.19,"t":"2026-10-19T18:55:00Z","v":101736,"vw":9.167256},{"c":9.14,"h":9.16,"l":9.1,"n":1836,"o":9.145,"t":"2026-10-19T19:00:00Z","v":358975,"vw":9.124474},{"c":9.115,"h":9.15,"l":9.115,"n":558,"o":9.145,"t":"2026-10-19T19:05:00Z","v":90303,"vw":9.132468},{"c":9.115,"h":9.165,"l":9.105,"n":575,"o":9.115,"t":"2026-10-19T19:10:00Z","v":71212,"vw":9.124268},{"c":9.155,"h":9.155,"l":9.105,"n":678,"o":9.115,"t":"2026-10-19T19:15:00Z","v":84892,"vw":9.130685},{"c":9.23,"h":9.235,"l":9.13,"n":888,"o":9.155,"t":"2026-10-19T19:20:00Z","v":147474,"vw":9.173639},{"c":9.19,"h":9.249,"l":9.175,"n":793,"o":9.24,"t":"2026-10-19T19:25:00Z","v":116395,"vw":9.211926},{"c":9.155,"h":9.2,"l":9.145,"n":808,"o":9.18,"t":"2026-10-19T19:30:00Z","v":93528,"vw":9.182494},{"c":9.165,"h":9.175,"l":9.12,"n":1084,"o":9.155,"t":"2026-10-19T19:35:00Z","v":133329,"vw":9.158191},{"c":9.12,"h":9.165,"l":9.11,"n":1024,"o":9.165,"t":"2026-10-19T19:40:00Z","v":135619,"vw":9.133299},{"c":9.0901,"h":9.12,"l":9.09,"n":1260,"o":9.12,"t":"2026-10-19T19:45:00Z","v":159283,"vw":9.100357},{"c":9.095,"h":9.11,"l":9.075,"n":1649,"o":9.1,"t":"2026-10-19T19:50:00Z","v":241257,"vw":9.091904},{"c":9.095,"h":9.14,"l":9.08,"n":4254,"o":9.095,"t":"2026-10-19T19:55:00Z","v":757524,"vw":9.101482},{"c":9.17,"h":9.17,"l":9.08,"n":62,"o":9.1,"t":"2026-10-19T20:00:00Z","v":633405,"vw":9.10058},{"c":9.1699,"h":9.1699,"l":9.12,"n":9,"o":9.1644,"t":"2026-10-19T20:05:00Z","v":762,"vw":9.153678},{"c":9.12,"h":9.13,"l":9.11,"n":20,"o":9.13,"t":"2026-10-19T20:15:00Z","v":2495,"vw":9.117794},{"c":9.12,"h":9.12,"l":9.11,"n":9,"o":9.12,"t":"2026-10-19T20:20:00Z","v":802,"vw":9.1175},{"c":9.1,"h":9.1,"l":9.1,"n":4,"o":9.1,"t":"2026-10-19T20:25:00Z","v":250,"vw":9.1},{"c":9.14,"h":9.14,"l":9.1278,"n":3,"o":9.1278,"t":"2026-10-19T20:30:00Z","v":300,"vw":9.1326},{"c":9.14,"h":9.1499,"l":9.12,"n":9,"o":9.12,"t":"2026-10-19T20:35:00Z","v":2200,"vw":9.138005},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-19T20:45:00Z","v":200,"vw":9.14},{"c":9.14,"h":9.14,"l":9.12,"n":9,"o":9.12,"t":"2026-10-19T20:50:00Z","v":1353,"vw":9.136667},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-19T21:00:00Z","v":300,"vw":9.12},{"c":9.12,"h":9.1364,"l":9.12,"n":4,"o":9.1364,"t":"2026-10-19T21:25:00Z","v":344,"vw":9.124852},{"c":9.1399,"h":9.14,"l":9.1,"n":3,"o":9.1,"t":"2026-10-19T21:35:00Z","v":700,"vw":9.134214},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-19T21:40:00Z","v":255,"vw":9.12},{"c":9.1365,"h":9.1365,"l":9.1365,"n":1,"o":9.1365,"t":"2026-10-19T21:50:00Z","v":500,"vw":9.1365},{"c":9.12,"h":9.12,"l":9.0601,"n":9,"o":9.12,"t":"2026-10-19T22:05:00Z","v":5432,"vw":9.074651},{"c":9.1276,"h":9.1276,"l":9.1276,"n":2,"o":9.1276,"t":"2026-10-19T22:10:00Z","v":103,"vw":9.1276},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-19T22:20:00Z","v":100,"vw":9.1},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-19T22:25:00Z","v":110,"vw":9.14},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-19T22:40:00Z","v":100,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-19T22:55:00Z","v":1002,"vw":9.11},{"c":9.1196,"h":9.1196,"l":9.1196,"n":1,"o":9.1196,"t":"2026-10-19T23:00:00Z","v":100,"vw":9.1196},{"c":9.1101,"h":9.1101,"l":9.1101,"n":2,"o":9.1101,"t":"2026-10-19T23:15:00Z","v":203,"vw":9.1101},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-19T23:40:00Z","v":954,"vw":9.11},{"c":9.09,"h":9.11,"l":9.09,"n":6,"o":9.108,"t":"2026-10-19T23:45:00Z","v":1885,"vw":9.098101},{"c":9.13,"h":9.14,"l":9.12,"n":10,"o":9.12,"t":"2026-10-19T23:55:00Z","v":1471,"vw":9.129299},{"c":9.09,"h":9.12,"l":9.09,"n":23,"o":9.1,"t":"2026-10-20T08:00:00Z","v":1989,"vw":9.094276},{"c":9.0692,"h":9.0692,"l":9.0692,"n":1,"o":9.0692,"t":"2026-10-20T09:05:00Z","v":300,"vw":9.0692},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-20T09:20:00Z","v":500,"vw":9.15},{"c":9.06,"h":9.06,"l":9.06,"n":8,"o":9.06,"t":"2026-10-20T09:50:00Z","v":300,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T10:05:00Z","v":100,"vw":9.1},{"c":9.05,"h":9.05,"l":9.05,"n":8,"o":9.05,"t":"2026-10-20T10:45:00Z","v":507,"vw":9.05},{"c":9.09,"h":9.09,"l":9.09,"n":10,"o":9.09,"t":"2026-10-20T11:00:00Z","v":1167,"vw":9.09},{"c":9,"h":9.01,"l":9,"n":43,"o":9.01,"t":"2026-10-20T11:05:00Z","v":1751,"vw":9.000711},{"c":8.9,"h":8.91,"l":8.9,"n":64,"o":8.9,"t":"2026-10-20T11:10:00Z","v":5520,"vw":8.901676},{"c":8.94,"h":8.94,"l":8.86,"n":10,"o":8.9,"t":"2026-10-20T11:15:00Z","v":1020,"vw":8.891049},{"c":8.89,"h":8.89,"l":8.89,"n":4,"o":8.89,"t":"2026-10-20T11:20:00Z","v":211,"vw":8.89},{"c":8.8821,"h":8.96,"l":8.8821,"n":4,"o":8.96,"t":"2026-10-20T11:35:00Z","v":4380,"vw":8.887597},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-20T11:40:00Z","v":400,"vw":8.96},{"c":8.89,"h":8.93,"l":8.89,"n":9,"o":8.93,"t":"2026-10-20T11:45:00Z","v":453,"vw":8.903333},{"c":8.96,"h":8.96,"l":8.88,"n":30,"o":8.9582,"t":"2026-10-20T11:55:00Z","v":2342,"vw":8.929879},{"c":8.91,"h":8.91,"l":8.91,"n":2,"o":8.91,"t":"2026-10-20T12:00:00Z","v":110,"vw":8.91},{"c":8.96,"h":8.96,"l":8.9,"n":5,"o":8.9,"t":"2026-10-20T12:05:00Z","v":485,"vw":8.924286},{"c":8.96,"h":8.96,"l":8.9,"n":12,"o":8.9476,"t":"2026-10-20T12:10:00Z","v":699,"vw":8.941167},{"c":8.96,"h":8.96,"l":8.96,"n":2,"o":8.96,"t":"2026-10-20T12:15:00Z","v":301,"vw":8.96},{"c":8.88,"h":8.88,"l":8.88,"n":7,"o":8.88,"t":"2026-10-20T12:25:00Z","v":679,"vw":8.88},{"c":8.9,"h":8.9,"l":8.8627,"n":7,"o":8.88,"t":"2026-10-20T12:35:00Z","v":2820,"vw":8.871418},{"c":8.9,"h":8.9,"l":8.9,"n":7,"o":8.9,"t":"2026-10-20T12:40:00Z","v":266,"vw":8.9},{"c":8.9011,"h":8.91,"l":8.9011,"n":2,"o":8.91,"t":"2026-10-20T12:45:00Z","v":1550,"vw":8.902823},{"c":8.96,"h":8.96,"l":8.92,"n":7,"o":8.9203,"t":"2026-10-20T12:55:00Z","v":3210,"vw":8.925094},{"c":8.96,"h":8.96,"l":8.9538,"n":2,"o":8.9538,"t":"2026-10-20T13:05:00Z","v":200,"vw":8.9569},{"c":8.94,"h":8.94,"l":8.94,"n":2,"o":8.94,"t":"2026-10-20T13:15:00Z","v":750,"vw":8.94},{"c":9,"h":9,"l":8.94,"n":25,"o":8.94,"t":"2026-10-20T13:25:00Z","v":2393,"vw":8.974749},{"c":8.96,"h":9.05,"l":8.83,"n":1065,"o":8.975,"t":"2026-10-20T13:30:00Z","v":264719,"vw":8.965737},{"c":9.065,"h":9.12,"l":8.95,"n":619,"o":8.965,"t":"2026-10-20T13:35:00Z","v":101217,"vw":9.062247},{"c":8.93,"h":9.1,"l":8.93,"n":527,"o":9.065,"t":"2026-10-20T13:40:00Z","v":49481,"vw":8.999815},{"c":9.01,"h":9.0428,"l":8.93,"n":501,"o":8.945,"t":"2026-10-20T13:45:00Z","v":61341,"vw":8.993975},{"c":9.1,"h":9.105,"l":8.98,"n":394,"o":9.01,"t":"2026-10-20T13:50:00Z","v":70129,"vw":9.030223},{"c":9.115,"h":9.1395,"l":9.07,"n":691,"o":9.11,"t":"2026-10-20T13:55:00Z","v":101838,"vw":9.102276},{"c":9.1,"h":9.205,"l":9.075,"n":1618,"o":9.115,"t":"2026-10-20T14:00:00Z","v":210582,"vw":9.145603},{"c":9.16,"h":9.23,"l":9.11,"n":1342,"o":9.11,"t":"2026-10-20T14:05:00Z","v":214864,"vw":9.204395},{"c":9.15,"h":9.179,"l":9.135,"n":354,"o":9.17,"t":"2026-10-20T14:10:00Z","v":33860,"vw":9.156813},{"c":9.18,"h":9.215,"l":9.1,"n":3459,"o":9.1489,"t":"2026-10-20T14:15:00Z","v":843653,"vw":9.14273},{"c":9.23,"h":9.25,"l":9.13,"n":4275,"o":9.18,"t":"2026-10-20T14:20:00Z","v":821275,"vw":9.19727},{"c":9.37,"h":9.39,"l":9.2,"n":1091,"o":9.25,"t":"2026-10-20T14:25:00Z","v":155179,"vw":9.27613},{"c":9.38,"h":9.54,"l":9.37,"n":1301,"o":9.38,"t":"2026-10-20T14:30:00Z","v":222873,"vw":9.448863},{"c":9.39,"h":9.42,"l":9.31,"n":1376,"o":9.38,"t":"2026-10-20T14:35:00Z","v":220524,"vw":9.360741},{"c":9.5,"h":9.51,"l":9.39,"n":641,"o":9.39,"t":"2026-10-20T14:40:00Z","v":74796,"vw":9.478863},{"c":9.4,"h":9.52,"l":9.4,"n":1390,"o":9.5,"t":"2026-10-20T14:45:00Z","v":230205,"vw":9.477921},{"c":9.425,"h":9.475,"l":9.37,"n":972,"o":9.41,"t":"2026-10-20T14:50:00Z","v":147114,"vw":9.414867},{"c":9.43,"h":9.44,"l":9.39,"n":697,"o":9.425,"t":"2026-10-20T14:55:00Z","v":86379,"vw":9.412864},{"c":9.4,"h":9.47,"l":9.3901,"n":739,"o":9.4399,"t":"2026-10-20T15:00:00Z","v":91692,"vw":9.44103},{"c":9.395,"h":9.43,"l":9.38,"n":441,"o":9.4,"t":"2026-10-20T15:05:00Z","v":59456,"vw":9.400235},{"c":9.33,"h":9.395,"l":9.295,"n":622,"o":9.395,"t":"2026-10-20T15:10:00Z","v":72479,"vw":9.352675},{"c":9.385,"h":9.425,"l":9.34,"n":772,"o":9.34,"t":"2026-10-20T15:15:00Z","v":83425,"vw":9.385794},{"c":9.36,"h":9.385,"l":9.315,"n":639,"o":9.38,"t":"2026-10-20T15:20:00Z","v":59835,"vw":9.348126},{"c":9.33,"h":9.37,"l":9.32,"n":424,"o":9.36,"t":"2026-10-20T15:25:00Z","v":41486,"vw":9.341404},{"c":9.325,"h":9.35,"l":9.3218,"n":389,"o":9.34,"t":"2026-10-20T15:30:00Z","v":50531,"vw":9.335245},{"c":9.315,"h":9.34,"l":9.305,"n":538,"o":9.3214,"t":"2026-10-20T15:35:00Z","v":47480,"vw":9.319633},{"c":9.38,"h":9.41,"l":9.315,"n":424,"o":9.32,"t":"2026-10-20T15:40:00Z","v":43234,"vw":9.36627},{"c":9.35,"h":9.37,"l":9.33,"n":343,"o":9.37,"t":"2026-10-20T15:45:00Z","v":25867,"vw":9.347785},{"c":9.36,"h":9.36,"l":9.3,"n":507,"o":9.344,"t":"2026-10-20T15:50:00Z","v":48157,"vw":9.328538},{"c":9.355,"h":9.3696,"l":9.345,"n":354,"o":9.36,"t":"2026-10-20T15:55:00Z","v":26521,"vw":9.353929},{"c":9.325,"h":9.36,"l":9.32,"n":420,"o":9.35,"t":"2026-10-20T16:00:00Z","v":44638,"vw":9.345935},{"c":9.335,"h":9.35,"l":9.3236,"n":362,"o":9.325,"t":"2026-10-20T16:05:00Z","v":43042,"vw":9.340214},{"c":9.3391,"h":9.345,"l":9.315,"n":434,"o":9.335,"t":"2026-10-20T16:10:00Z","v":52070,"vw":9.329802},{"c":9.315,"h":9.34,"l":9.29,"n":493,"o":9.34,"t":"2026-10-20T16:15:00Z","v":43666,"vw":9.315927},{"c":9.365,"h":9.38,"l":9.305,"n":471,"o":9.315,"t":"2026-10-20T16:20:00Z","v":63970,"vw":9.343263},{"c":9.34,"h":9.37,"l":9.34,"n":399,"o":9.365,"t":"2026-10-20T16:25:00Z","v":34950,"vw":9.35864},{"c":9.345,"h":9.38,"l":9.325,"n":1085,"o":9.34,"t":"2026-10-20T16:30:00Z","v":152699,"vw":9.357504},{"c":9.335,"h":9.36,"l":9.335,"n":422,"o":9.35,"t":"2026-10-20T16:35:00Z","v":35943,"vw":9.351757},{"c":9.335,"h":9.37,"l":9.33,"n":487,"o":9.335,"t":"2026-10-20T16:40:00Z","v":69409,"vw":9.353738},{"c":9.35,"h":9.36,"l":9.335,"n":455,"o":9.335,"t":"2026-10-20T16:45:00Z","v":45189,"vw":9.347142},{"c":9.275,"h":9.345,"l":9.27,"n":787,"o":9.345,"t":"2026-10-20T16:50:00Z","v":109077,"vw":9.310534},{"c":9.275,"h":9.285,"l":9.27,"n":377,"o":9.275,"t":"2026-10-20T16:55:00Z","v":33175,"vw":9.277324},{"c":9.395,"h":9.45,"l":9.28,"n":2655,"o":9.28,"t":"2026-10-20T17:00:00Z","v":567186,"vw":9.389689},{"c":9.33,"h":9.41,"l":9.32,"n":684,"o":9.395,"t":"2026-10-20T17:05:00Z","v":84616,"vw":9.377825},{"c":9.38,"h":9.39,"l":9.325,"n":722,"o":9.33,"t":"2026-10-20T17:10:00Z","v":86218,"vw":9.349921},{"c":9.375,"h":9.4,"l":9.375,"n":465,"o":9.38,"t":"2026-10-20T17:15:00Z","v":49010,"vw":9.38429},{"c":9.355,"h":9.385,"l":9.355,"n":576,"o":9.375,"t":"2026-10-20T17:20:00Z","v":62636,"vw":9.375242},{"c":9.375,"h":9.395,"l":9.35,"n":724,"o":9.355,"t":"2026-10-20T17:25:00Z","v":122562,"vw":9.359286},{"c":9.355,"h":9.395,"l":9.35,"n":630,"o":9.385,"t":"2026-10-20T17:30:00Z","v":59557,"vw":9.376231},{"c":9.335,"h":9.3599,"l":9.31,"n":724,"o":9.355,"t":"2026-10-20T17:35:00Z","v":82631,"vw":9.336276},{"c":9.32,"h":9.34,"l":9.315,"n":615,"o":9.335,"t":"2026-10-20T17:40:00Z","v":58753,"vw":9.325361},{"c":9.315,"h":9.355,"l":9.3,"n":658,"o":9.32,"t":"2026-10-20T17:45:00Z","v":84529,"vw":9.331111},{"c":9.325,"h":9.335,"l":9.31,"n":425,"o":9.315,"t":"2026-10-20T17:50:00Z","v":52603,"vw":9.320383},{"c":9.325,"h":9.325,"l":9.3,"n":548,"o":9.325,"t":"2026-10-20T17:55:00Z","v":58492,"vw":9.311654},{"c":9.31,"h":9.325,"l":9.305,"n":618,"o":9.325,"t":"2026-10-20T18:00:00Z","v":60010,"vw":9.311822},{"c":9.27,"h":9.315,"l":9.265,"n":838,"o":9.315,"t":"2026-10-20T18:05:00Z","v":126925,"vw":9.292689},{"c":9.255,"h":9.28,"l":9.25,"n":726,"o":9.265,"t":"2026-10-20T18:10:00Z","v":59735,"vw":9.267948},{"c":9.21,"h":9.26,"l":9.2,"n":789,"o":9.255,"t":"2026-10-20T18:15:00Z","v":115123,"vw":9.244534},{"c":9.245,"h":9.26,"l":9.205,"n":1083,"o":9.215,"t":"2026-10-20T18:20:00Z","v":190581,"vw":9.231535},{"c":9.23,"h":9.26,"l":9.23,"n":504,"o":9.245,"t":"2026-10-20T18:25:00Z","v":47279,"vw":9.238825},{"c":9.215,"h":9.235,"l":9.215,"n":747,"o":9.235,"t":"2026-10-20T18:30:00Z","v":74669,"vw":9.223817},{"c":9.255,"h":9.26,"l":9.215,"n":481,"o":9.215,"t":"2026-10-20T18:35:00Z","v":43143,"vw":9.239594},{"c":9.2499,"h":9.285,"l":9.23,"n":778,"o":9.255,"t":"2026-10-20T18:40:00Z","v":93558,"vw":9.254476},{"c":9.29,"h":9.305,"l":9.24,"n":624,"o":9.245,"t":"2026-10-20T18:45:00Z","v":57049,"vw":9.27394},{"c":9.245,"h":9.3,"l":9.24,"n":615,"o":9.3,"t":"2026-10-20T18:50:00Z","v":51759,"vw":9.266299},{"c":9.235,"h":9.255,"l":9.22,"n":520,"o":9.25,"t":"2026-10-20T18:55:00Z","v":43213,"vw":9.237796},{"c":9.255,"h":9.27,"l":9.23,"n":449,"o":9.238,"t":"2026-10-20T19:00:00Z","v":64842,"vw":9.248564},{"c":9.25,"h":9.27,"l":9.25,"n":522,"o":9.26,"t":"2026-10-20T19:05:00Z","v":48366,"vw":9.257343},{"c":9.245,"h":9.275,"l":9.23,"n":821,"o":9.255,"t":"2026-10-20T19:10:00Z","v":86203,"vw":9.249109},{"c":9.23,"h":9.245,"l":9.225,"n":501,"o":9.245,"t":"2026-10-20T19:15:00Z","v":49447,"vw":9.235344},{"c":9.225,"h":9.245,"l":9.215,"n":615,"o":9.235,"t":"2026-10-20T19:20:00Z","v":57343,"vw":9.230707},{"c":9.255,"h":9.255,"l":9.215,"n":692,"o":9.225,"t":"2026-10-20T19:25:00Z","v":70239,"vw":9.230583},{"c":9.255,"h":9.3,"l":9.235,"n":995,"o":9.255,"t":"2026-10-20T19:30:00Z","v":119867,"vw":9.266066},{"c":9.205,"h":9.255,"l":9.205,"n":1040,"o":9.255,"t":"2026-10-20T19:35:00Z","v":111665,"vw":9.222279},{"c":9.24,"h":9.26,"l":9.185,"n":1114,"o":9.205,"t":"2026-10-20T19:40:00Z","v":120646,"vw":9.208739},{"c":9.295,"h":9.3,"l":9.24,"n":1114,"o":9.24,"t":"2026-10-20T19:45:00Z","v":137223,"vw":9.27924},{"c":9.285,"h":9.315,"l":9.27,"n":1641,"o":9.3,"t":"2026-10-20T19:50:00Z","v":198764,"vw":9.294046},{"c":9.28,"h":9.295,"l":9.23,"n":4564,"o":9.28,"t":"2026-10-20T19:55:00Z","v":681739,"vw":9.270859},{"c":9.26,"h":9.29,"l":9.25,"n":65,"o":9.29,"t":"2026-10-20T20:00:00Z","v":770713,"vw":9.289789},{"c":9.18,"h":9.18,"l":9.18,"n":4,"o":9.18,"t":"2026-10-20T20:05:00Z","v":225,"vw":9.18},{"c":9.3773,"h":9.3773,"l":9.3773,"n":1,"o":9.3773,"t":"2026-10-20T20:25:00Z","v":142,"vw":9.3773},{"c":9.4,"h":9.4,"l":9.4,"n":9,"o":9.4,"t":"2026-10-20T20:40:00Z","v":526,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-20T20:45:00Z","v":541,"vw":9.4},{"c":9.2357,"h":9.2357,"l":9.2357,"n":1,"o":9.2357,"t":"2026-10-20T21:00:00Z","v":469,"vw":9.2357},{"c":9.2,"h":9.2,"l":9.2,"n":2,"o":9.2,"t":"2026-10-20T21:05:00Z","v":300,"vw":9.2},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-20T21:20:00Z","v":325,"vw":9.34},{"c":9.3993,"h":9.4,"l":9.3993,"n":4,"o":9.4,"t":"2026-10-20T21:30:00Z","v":673,"vw":9.399883},{"c":9.29,"h":9.4,"l":9.29,"n":2,"o":9.4,"t":"2026-10-20T21:45:00Z","v":2500,"vw":9.334},{"c":9.383,"h":9.383,"l":9.383,"n":1,"o":9.383,"t":"2026-10-20T21:55:00Z","v":218,"vw":9.383},{"c":9.4,"h":9.4,"l":9.3796,"n":6,"o":9.3796,"t":"2026-10-20T22:00:00Z","v":1748,"vw":9.387333},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-20T22:10:00Z","v":500,"vw":9.4},{"c":9.45,"h":9.45,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T22:15:00Z","v":605,"vw":9.408678},{"c":9.45,"h":9.45,"l":9.45,"n":4,"o":9.45,"t":"2026-10-20T22:30:00Z","v":463,"vw":9.45},{"c":9.39,"h":9.41,"l":9.39,"n":6,"o":9.41,"t":"2026-10-20T22:35:00Z","v":1000,"vw":9.396},{"c":9.5,"h":9.5,"l":9.5,"n":4,"o":9.5,"t":"2026-10-20T22:40:00Z","v":691,"vw":9.5},{"c":9.45,"h":9.45,"l":9.41,"n":3,"o":9.41,"t":"2026-10-20T22:55:00Z","v":605,"vw":9.416667},{"c":9.4988,"h":9.5,"l":9.4988,"n":2,"o":9.5,"t":"2026-10-20T23:00:00Z","v":350,"vw":9.499486},{"c":9.45,"h":9.47,"l":9.45,"n":3,"o":9.47,"t":"2026-10-20T23:10:00Z","v":641,"vw":9.453333},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-20T23:15:00Z","v":163,"vw":9.48},{"c":9.442,"h":9.4897,"l":9.43,"n":3,"o":9.4897,"t":"2026-10-20T23:40:00Z","v":730,"vw":9.474988},{"c":9.4302,"h":9.48,"l":9.4302,"n":7,"o":9.48,"t":"2026-10-20T23:45:00Z","v":730,"vw":9.467512},{"c":9.4185,"h":9.4185,"l":9.4185,"n":2,"o":9.4185,"t":"2026-10-20T23:50:00Z","v":215,"vw":9.4185},{"c":9.38,"h":9.38,"l":9.38,"n":1,"o":9.38,"t":"2026-10-20T23:55:00Z","v":100,"vw":9.38},{"c":9.42,"h":9.57,"l":9.4,"n":27,"o":9.57,"t":"2026-10-21T08:00:00Z","v":2829,"vw":9.532186},{"c":9.31,"h":9.43,"l":9.23,"n":30,"o":9.43,"t":"2026-10-21T08:20:00Z","v":3763,"vw":9.3311},{"c":9.34,"h":9.34,"l":9.34,"n":7,"o":9.34,"t":"2026-10-21T08:35:00Z","v":1852,"vw":9.34},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T09:50:00Z","v":107,"vw":9.49},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T10:10:00Z","v":1394,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-21T10:25:00Z","v":101,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T10:30:00Z","v":300,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-21T10:45:00Z","v":1000,"vw":9.41},{"c":9.4513,"h":9.4513,"l":9.4,"n":9,"o":9.41,"t":"2026-10-21T11:00:00Z","v":1220,"vw":9.417303},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T11:55:00Z","v":100,"vw":9.49},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T12:00:00Z","v":107,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T12:15:00Z","v":108,"vw":9.44},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-21T12:30:00Z","v":246,"vw":9.48},{"c":9.4938,"h":9.4938,"l":9.4938,"n":2,"o":9.4938,"t":"2026-10-21T12:45:00Z","v":520,"vw":9.4938},{"c":9.4907,"h":9.4907,"l":9.4907,"n":1,"o":9.4907,"t":"2026-10-21T12:50:00Z","v":100,"vw":9.4907},{"c":9.47,"h":9.4932,"l":9.47,"n":4,"o":9.4932,"t":"2026-10-21T12:55:00Z","v":1475,"vw":9.483462},{"c":9.47,"h":9.4923,"l":9.46,"n":6,"o":9.46,"t":"2026-10-21T13:00:00Z","v":1166,"vw":9.47382},{"c":9.5356,"h":9.5356,"l":9.48,"n":10,"o":9.5,"t":"2026-10-21T13:05:00Z","v":1542,"vw":9.499277},{"c":9.5423,"h":9.55,"l":9.5423,"n":5,"o":9.55,"t":"2026-10-21T13:10:00Z","v":2251,"vw":9.54965},{"c":9.73,"h":9.73,"l":9.54,"n":17,"o":9.54,"t":"2026-10-21T13:15:00Z","v":3064,"vw":9.591287},{"c":9.65,"h":9.68,"l":9.65,"n":9,"o":9.68,"t":"2026-10-21T13:25:00Z","v":1531,"vw":9.665},{"c":9.54,"h":9.68,"l":9.54,"n":649,"o":9.54,"t":"2026-10-21T13:30:00Z","v":112741,"vw":9.563984},{"c":9.625,"h":9.6499,"l":9.5,"n":769,"o":9.555,"t":"2026-10-21T13:35:00Z","v":175485,"vw":9.542849},{"c":9.41,"h":9.63,"l":9.3803,"n":663,"o":9.625,"t":"2026-10-21T13:40:00Z","v":132116,"vw":9.477375},{"c":9.46,"h":9.485,"l":9.4,"n":311,"o":9.4,"t":"2026-10-21T13:45:00Z","v":36545,"vw":9.442772},{"c":9.31,"h":9.5397,"l":9.31,"n":377,"o":9.455,"t":"2026-10-21T13:50:00Z","v":82957,"vw":9.432192},{"c":9.345,"h":9.3699,"l":9.31,"n":377,"o":9.3105,"t":"2026-10-21T13:55:00Z","v":36040,"vw":9.335085},{"c":9.43,"h":9.47,"l":9.31,"n":353,"o":9.3336,"t":"2026-10-21T14:00:00Z","v":32929,"vw":9.36772},{"c":9.415,"h":9.4699,"l":9.375,"n":291,"o":9.43,"t":"2026-10-21T14:05:00Z","v":27208,"vw":9.417539},{"c":9.425,"h":9.455,"l":9.385,"n":979,"o":9.415,"t":"2026-10-21T14:10:00Z","v":100712,"vw":9.427495},{"c":9.43,"h":9.45,"l":9.4,"n":709,"o":9.425,"t":"2026-10-21T14:15:00Z","v":73052,"vw":9.427654},{"c":9.38,"h":9.445,"l":9.35,"n":380,"o":9.4378,"t":"2026-10-21T14:20:00Z","v":30665,"vw":9.395008},{"c":9.355,"h":9.4,"l":9.35,"n":687,"o":9.395,"t":"2026-10-21T14:25:00Z","v":74981,"vw":9.364073},{"c":9.425,"h":9.4297,"l":9.355,"n":681,"o":9.355,"t":"2026-10-21T14:30:00Z","v":57273,"vw":9.390042},{"c":9.345,"h":9.425,"l":9.335,"n":635,"o":9.425,"t":"2026-10-21T14:35:00Z","v":132107,"vw":9.352993},{"c":9.392,"h":9.41,"l":9.34,"n":354,"o":9.35,"t":"2026-10-21T14:40:00Z","v":24727,"vw":9.373911},{"c":9.41,"h":9.435,"l":9.375,"n":344,"o":9.3977,"t":"2026-10-21T14:45:00Z","v":28983,"vw":9.401506},{"c":9.425,"h":9.43,"l":9.39,"n":378,"o":9.405,"t":"2026-10-21T14:50:00Z","v":28945,"vw":9.414921},{"c":9.37,"h":9.42,"l":9.33,"n":500,"o":9.42,"t":"2026-10-21T14:55:00Z","v":50519,"vw":9.368476},{"c":9.34,"h":9.385,"l":9.32,"n":335,"o":9.37,"t":"2026-10-21T15:00:00Z","v":39307,"vw":9.359475},{"c":9.34,"h":9.36,"l":9.32,"n":359,"o":9.345,"t":"2026-10-21T15:05:00Z","v":24799,"vw":9.341638},{"c":9.31,"h":9.35,"l":9.3,"n":346,"o":9.3321,"t":"2026-10-21T15:10:00Z","v":31241,"vw":9.323412},{"c":9.22,"h":9.3199,"l":9.22,"n":423,"o":9.31,"t":"2026-10-21T15:15:00Z","v":62543,"vw":9.285135},{"c":9.235,"h":9.235,"l":9.18,"n":353,"o":9.22,"t":"2026-10-21T15:20:00Z","v":35526,"vw":9.200832},{"c":9.21,"h":9.25,"l":9.21,"n":527,"o":9.235,"t":"2026-10-21T15:25:00Z","v":53229,"vw":9.232202},{"c":9.185,"h":9.225,"l":9.18,"n":384,"o":9.215,"t":"2026-10-21T15:30:00Z","v":36794,"vw":9.202384},{"c":9.225,"h":9.225,"l":9.18,"n":444,"o":9.18,"t":"2026-10-21T15:35:00Z","v":36362,"vw":9.205226},{"c":9.185,"h":9.24,"l":9.175,"n":492,"o":9.225,"t":"2026-10-21T15:40:00Z","v":58344,"vw":9.203156},{"c":9.195,"h":9.2,"l":9.18,"n":415,"o":9.1881,"t":"2026-10-21T15:45:00Z","v":69111,"vw":9.188422},{"c":9.16,"h":9.195,"l":9.16,"n":294,"o":9.195,"t":"2026-10-21T15:50:00Z","v":33333,"vw":9.183059},{"c":9.14,"h":9.16,"l":9.125,"n":328,"o":9.155,"t":"2026-10-21T15:55:00Z","v":31882,"vw":9.147422},{"c":9.16,"h":9.16,"l":9.13,"n":419,"o":9.145,"t":"2026-10-21T16:00:00Z","v":34397,"vw":9.145607},{"c":9.125,"h":9.155,"l":9.11,"n":281,"o":9.155,"t":"2026-10-21T16:05:00Z","v":24952,"vw":9.134276},{"c":9.08,"h":9.1299,"l":9.07,"n":397,"o":9.128,"t":"2026-10-21T16:10:00Z","v":40539,"vw":9.096923},{"c":9.089,"h":9.09,"l":9.06,"n":494,"o":9.09,"t":"2026-10-21T16:15:00Z","v":64273,"vw":9.080224},{"c":9.085,"h":9.09,"l":9.0723,"n":311,"o":9.0723,"t":"2026-10-21T16:20:00Z","v":21770,"vw":9.081479},{"c":9.09,"h":9.095,"l":9.07,"n":484,"o":9.085,"t":"2026-10-21T16:25:00Z","v":69312,"vw":9.089809},{"c":9.105,"h":9.11,"l":9.0601,"n":717,"o":9.085,"t":"2026-10-21T16:30:00Z","v":132320,"vw":9.086056},{"c":9.31,"h":9.33,"l":9.105,"n":1096,"o":9.11,"t":"2026-10-21T16:35:00Z","v":162566,"vw":9.205507},{"c":9.215,"h":9.32,"l":9.195,"n":548,"o":9.32,"t":"2026-10-21T16:40:00Z","v":86047,"vw":9.269745},{"c":9.27,"h":9.28,"l":9.21,"n":523,"o":9.21,"t":"2026-10-21T16:45:00Z","v":65222,"vw":9.25631},{"c":9.28,"h":9.3,"l":9.26,"n":308,"o":9.27,"t":"2026-10-21T16:50:00Z","v":29827,"vw":9.283524},{"c":9.255,"h":9.28,"l":9.23,"n":419,"o":9.275,"t":"2026-10-21T16:55:00Z","v":48680,"vw":9.254683},{"c":9.25,"h":9.2695,"l":9.2424,"n":364,"o":9.25,"t":"2026-10-21T17:00:00Z","v":33334,"vw":9.25049},{"c":9.255,"h":9.255,"l":9.242,"n":228,"o":9.253,"t":"2026-10-21T17:05:00Z","v":16634,"vw":9.250784},{"c":9.245,"h":9.26,"l":9.235,"n":445,"o":9.255,"t":"2026-10-21T17:10:00Z","v":33218,"vw":9.244709},{"c":9.24,"h":9.25,"l":9.235,"n":461,"o":9.245,"t":"2026-10-21T17:15:00Z","v":65305,"vw":9.239845},{"c":9.28,"h":9.2877,"l":9.235,"n":449,"o":9.235,"t":"2026-10-21T17:20:00Z","v":36573,"vw":9.264431},{"c":9.275,"h":9.28,"l":9.26,"n":238,"o":9.28,"t":"2026-10-21T17:25:00Z","v":19837,"vw":9.270623},{"c":9.265,"h":9.275,"l":9.26,"n":210,"o":9.275,"t":"2026-10-21T17:30:00Z","v":11878,"vw":9.267676},{"c":9.255,"h":9.27,"l":9.24,"n":379,"o":9.265,"t":"2026-10-21T17:35:00Z","v":25814,"vw":9.257227},{"c":9.255,"h":9.27,"l":9.255,"n":244,"o":9.255,"t":"2026-10-21T17:40:00Z","v":21783,"vw":9.26084},{"c":9.225,"h":9.265,"l":9.22,"n":400,"o":9.26,"t":"2026-10-21T17:45:00Z","v":36831,"vw":9.238292},{"c":9.23,"h":9.24,"l":9.22,"n":200,"o":9.225,"t":"2026-10-21T17:50:00Z","v":17095,"vw":9.22998},{"c":9.215,"h":9.24,"l":9.215,"n":280,"o":9.235,"t":"2026-10-21T17:55:00Z","v":16101,"vw":9.229612},{"c":9.235,"h":9.255,"l":9.205,"n":472,"o":9.2199,"t":"2026-10-21T18:00:00Z","v":53326,"vw":9.227129},{"c":9.245,"h":9.2591,"l":9.235,"n":281,"o":9.235,"t":"2026-10-21T18:05:00Z","v":18025,"vw":9.247431},{"c":9.22,"h":9.26,"l":9.22,"n":298,"o":9.245,"t":"2026-10-21T18:10:00Z","v":24107,"vw":9.241553},{"c":9.22,"h":9.245,"l":9.21,"n":284,"o":9.215,"t":"2026-10-21T18:15:00Z","v":25091,"vw":9.22784},{"c":9.18,"h":9.225,"l":9.18,"n":360,"o":9.225,"t":"2026-10-21T18:20:00Z","v":27289,"vw":9.201881},{"c":9.17,"h":9.19,"l":9.17,"n":279,"o":9.185,"t":"2026-10-21T18:25:00Z","v":24724,"vw":9.181581},{"c":9.175,"h":9.195,"l":9.17,"n":409,"o":9.175,"t":"2026-10-21T18:30:00Z","v":31526,"vw":9.182497},{"c":9.2,"h":9.2,"l":9.165,"n":308,"o":9.175,"t":"2026-10-21T18:35:00Z","v":26098,"vw":9.176867},{"c":9.185,"h":9.198,"l":9.18,"n":269,"o":9.195,"t":"2026-10-21T18:40:00Z","v":18008,"vw":9.189251},{"c":9.125,"h":9.185,"l":9.12,"n":434,"o":9.185,"t":"2026-10-21T18:45:00Z","v":36802,"vw":9.148517},{"c":9.105,"h":9.12,"l":9.07,"n":365,"o":9.12,"t":"2026-10-21T18:50:00Z","v":34991,"vw":9.097885},{"c":9.07,"h":9.11,"l":9.07,"n":318,"o":9.105,"t":"2026-10-21T18:55:00Z","v":18061,"vw":9.087736},{"c":9.065,"h":9.08,"l":9.045,"n":726,"o":9.075,"t":"2026-10-21T19:00:00Z","v":86081,"vw":9.059787},{"c":9.055,"h":9.09,"l":9.045,"n":487,"o":9.065,"t":"2026-10-21T19:05:00Z","v":39250,"vw":9.069122},{"c":9.07,"h":9.0778,"l":9.05,"n":448,"o":9.055,"t":"2026-10-21T19:10:00Z","v":32121,"vw":9.062676},{"c":9.12,"h":9.12,"l":9.06,"n":541,"o":9.075,"t":"2026-10-21T19:15:00Z","v":50882,"vw":9.088544},{"c":9.085,"h":9.11,"l":9.07,"n":412,"o":9.11,"t":"2026-10-21T19:20:00Z","v":35382,"vw":9.088052},{"c":9.095,"h":9.105,"l":9.085,"n":388,"o":9.085,"t":"2026-10-21T19:25:00Z","v":34283,"vw":9.092395},{"c":9.125,"h":9.14,"l":9.1,"n":472,"o":9.1,"t":"2026-10-21T19:30:00Z","v":41183,"vw":9.120121},{"c":9.03,"h":9.125,"l":9.03,"n":743,"o":9.125,"t":"2026-10-21T19:35:00Z","v":91147,"vw":9.075754},{"c":9.01,"h":9.04,"l":9.01,"n":504,"o":9.035,"t":"2026-10-21T19:40:00Z","v":53440,"vw":9.020535},{"c":8.995,"h":9.02,"l":8.98,"n":1113,"o":9.015,"t":"2026-10-21T19:45:00Z","v":122552,"vw":9.002856},{"c":8.98,"h":9.035,"l":8.97,"n":1451,"o":8.995,"t":"2026-10-21T19:50:00Z","v":166100,"vw":9.002445},{"c":9.01,"h":9.04,"l":8.985,"n":3395,"o":8.985,"t":"2026-10-21T19:55:00Z","v":512331,"vw":9.013006},{"c":9.061,"h":9.061,"l":9.01,"n":42,"o":9.01,"t":"2026-10-21T20:00:00Z","v":456280,"vw":9.020037},{"c":9.1,"h":9.12,"l":9.08,"n":9,"o":9.12,"t":"2026-10-21T20:05:00Z","v":3346,"vw":9.085428},{"c":9.12,"h":9.12,"l":9.12,"n":4,"o":9.12,"t":"2026-10-21T20:10:00Z","v":224,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-21T20:15:00Z","v":1000,"vw":9.12},{"c":9.12,"h":9.12,"l":9.09,"n":3,"o":9.09,"t":"2026-10-21T20:20:00Z","v":1105,"vw":9.092727},{"c":9.15,"h":9.15,"l":9.15,"n":3,"o":9.15,"t":"2026-10-21T20:25:00Z","v":151,"vw":9.15},{"c":9.09,"h":9.1407,"l":9.09,"n":2,"o":9.1407,"t":"2026-10-21T20:35:00Z","v":1560,"vw":9.12445},{"c":9.1395,"h":9.1395,"l":9.1395,"n":1,"o":9.1395,"t":"2026-10-21T20:45:00Z","v":1000,"vw":9.1395},{"c":9.12,"h":9.1355,"l":9.12,"n":3,"o":9.1355,"t":"2026-10-21T20:55:00Z","v":462,"vw":9.125167},{"c":9.1017,"h":9.1017,"l":9.1017,"n":1,"o":9.1017,"t":"2026-10-21T21:15:00Z","v":249,"vw":9.1017},{"c":9.1682,"h":9.1682,"l":9.1682,"n":1,"o":9.1682,"t":"2026-10-21T21:20:00Z","v":300,"vw":9.1682},{"c":9.11,"h":9.11,"l":9.11,"n":4,"o":9.11,"t":"2026-10-21T21:25:00Z","v":500,"vw":9.11},{"c":9.1,"h":9.11,"l":9.1,"n":25,"o":9.11,"t":"2026-10-21T21:30:00Z","v":2436,"vw":9.105569},{"c":9.1014,"h":9.1014,"l":9.1014,"n":1,"o":9.1014,"t":"2026-10-21T21:35:00Z","v":275,"vw":9.1014},{"c":9.14,"h":9.14,"l":9.14,"n":1,"o":9.14,"t":"2026-10-21T21:40:00Z","v":100,"vw":9.14},{"c":9.1,"h":9.18,"l":9.1,"n":5,"o":9.18,"t":"2026-10-21T21:50:00Z","v":499,"vw":9.16},{"c":9.1,"h":9.14,"l":9.1,"n":6,"o":9.135,"t":"2026-10-21T22:00:00Z","v":2514,"vw":9.106803},{"c":9,"h":9.09,"l":9,"n":3,"o":9.09,"t":"2026-10-21T22:15:00Z","v":498,"vw":9.019738},{"c":9.1575,"h":9.1575,"l":9,"n":3,"o":9,"t":"2026-10-21T22:20:00Z","v":1300,"vw":9.034223},{"c":9.1268,"h":9.1268,"l":9.1268,"n":2,"o":9.1268,"t":"2026-10-21T22:40:00Z","v":110,"vw":9.1268},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-21T22:45:00Z","v":200,"vw":9.04},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-21T22:55:00Z","v":499,"vw":9},{"c":9.13,"h":9.13,"l":9.13,"n":2,"o":9.13,"t":"2026-10-21T23:00:00Z","v":116,"vw":9.13},{"c":9.02,"h":9.02,"l":9.01,"n":11,"o":9.02,"t":"2026-10-21T23:05:00Z","v":1502,"vw":9.018293},{"c":9.01,"h":9.01,"l":9.01,"n":2,"o":9.01,"t":"2026-10-21T23:10:00Z","v":555,"vw":9.01},{"c":9.02,"h":9.02,"l":9.02,"n":1,"o":9.02,"t":"2026-10-21T23:30:00Z","v":300,"vw":9.02},{"c":9.02,"h":9.02,"l":9.02,"n":2,"o":9.02,"t":"2026-10-21T23:40:00Z","v":215,"vw":9.02},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T23:45:00Z","v":100,"vw":9.05},{"c":8.99,"h":9.02,"l":8.98,"n":68,"o":9,"t":"2026-10-22T08:00:00Z","v":4962,"vw":8.999572},{"c":8.88,"h":8.9,"l":8.88,"n":13,"o":8.9,"t":"2026-10-22T08:20:00Z","v":772,"vw":8.890197},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T08:25:00Z","v":300,"vw":8.85},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-22T08:35:00Z","v":121,"vw":8.86},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T09:25:00Z","v":282,"vw":8.9},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-22T09:30:00Z","v":100,"vw":8.85},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T09:40:00Z","v":100,"vw":8.9},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T10:10:00Z","v":100,"vw":8.9},{"c":8.92,"h":8.94,"l":8.92,"n":15,"o":8.925,"t":"2026-10-22T11:00:00Z","v":2816,"vw":8.930823},{"c":8.92,"h":8.94,"l":8.92,"n":11,"o":8.94,"t":"2026-10-22T11:05:00Z","v":1152,"vw":8.928479},{"c":8.9,"h":8.9,"l":8.9,"n":18,"o":8.9,"t":"2026-10-22T11:10:00Z","v":992,"vw":8.9},{"c":8.89,"h":8.89,"l":8.89,"n":1,"o":8.89,"t":"2026-10-22T11:15:00Z","v":599,"vw":8.89},{"c":8.8835,"h":8.8835,"l":8.8835,"n":1,"o":8.8835,"t":"2026-10-22T11:20:00Z","v":599,"vw":8.8835},{"c":8.925,"h":8.925,"l":8.92,"n":7,"o":8.92,"t":"2026-10-22T11:30:00Z","v":454,"vw":8.922143},{"c":8.95,"h":8.95,"l":8.94,"n":5,"o":8.94,"t":"2026-10-22T11:35:00Z","v":704,"vw":8.942857},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-22T11:40:00Z","v":200,"vw":8.95},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-22T11:50:00Z","v":212,"vw":8.93},{"c":8.95,"h":8.95,"l":8.94,"n":5,"o":8.9454,"t":"2026-10-22T12:00:00Z","v":2233,"vw":8.945385},{"c":8.9482,"h":8.9482,"l":8.9482,"n":2,"o":8.9482,"t":"2026-10-22T12:05:00Z","v":103,"vw":8.9482},{"c":8.95,"h":8.95,"l":8.95,"n":3,"o":8.95,"t":"2026-10-22T12:10:00Z","v":550,"vw":8.95},{"c":8.93,"h":8.93,"l":8.93,"n":1,"o":8.93,"t":"2026-10-22T12:15:00Z","v":1500,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":6,"o":8.93,"t":"2026-10-22T12:20:00Z","v":647,"vw":8.93},{"c":8.93,"h":8.93,"l":8.93,"n":2,"o":8.93,"t":"2026-10-22T12:25:00Z","v":109,"vw":8.93},{"c":8.92,"h":8.92,"l":8.92,"n":2,"o":8.92,"t":"2026-10-22T12:30:00Z","v":301,"vw":8.92},{"c":8.9,"h":8.9296,"l":8.9,"n":5,"o":8.92,"t":"2026-10-22T12:35:00Z","v":751,"vw":8.919253},{"c":8.88,"h":8.91,"l":8.88,"n":28,"o":8.91,"t":"2026-10-22T12:45:00Z","v":1997,"vw":8.891945},{"c":8.86,"h":8.87,"l":8.86,"n":19,"o":8.87,"t":"2026-10-22T12:50:00Z","v":837,"vw":8.8675},{"c":8.83,"h":8.85,"l":8.83,"n":22,"o":8.85,"t":"2026-10-22T12:55:00Z","v":973,"vw":8.834464},{"c":8.831,"h":8.831,"l":8.83,"n":3,"o":8.83,"t":"2026-10-22T13:00:00Z","v":1080,"vw":8.8305},{"c":8.8385,"h":8.8385,"l":8.8385,"n":1,"o":8.8385,"t":"2026-10-22T13:05:00Z","v":2000,"vw":8.8385},{"c":8.82,"h":8.83,"l":8.82,"n":16,"o":8.83,"t":"2026-10-22T13:10:00Z","v":3832,"vw":8.827273},{"c":8.8,"h":8.8354,"l":8.8,"n":27,"o":8.8354,"t":"2026-10-22T13:15:00Z","v":3107,"vw":8.811609},{"c":8.78,"h":8.78,"l":8.76,"n":6,"o":8.78,"t":"2026-10-22T13:20:00Z","v":1350,"vw":8.770207},{"c":8.81,"h":8.8398,"l":8.81,"n":8,"o":8.8398,"t":"2026-10-22T13:25:00Z","v":359,"vw":8.819933},{"c":8.89,"h":8.9299,"l":8.7,"n":704,"o":8.78,"t":"2026-10-22T13:30:00Z","v":134700,"vw":8.79638},{"c":8.79,"h":8.88,"l":8.75,"n":494,"o":8.88,"t":"2026-10-22T13:35:00Z","v":96581,"vw":8.798412},{"c":8.685,"h":8.79,"l":8.66,"n":452,"o":8.79,"t":"2026-10-22T13:40:00Z","v":95203,"vw":8.725515},{"c":8.685,"h":8.715,"l":8.67,"n":399,"o":8.685,"t":"2026-10-22T13:45:00Z","v":52575,"vw":8.684252},{"c":8.61,"h":8.6949,"l":8.59,"n":589,"o":8.685,"t":"2026-10-22T13:50:00Z","v":121949,"vw":8.618313},{"c":8.65,"h":8.68,"l":8.605,"n":511,"o":8.61,"t":"2026-10-22T13:55:00Z","v":84182,"vw":8.66501},{"c":8.62,"h":8.71,"l":8.62,"n":497,"o":8.6599,"t":"2026-10-22T14:00:00Z","v":58509,"vw":8.675211},{"c":8.535,"h":8.62,"l":8.53,"n":528,"o":8.62,"t":"2026-10-22T14:05:00Z","v":60674,"vw":8.561779},{"c":8.56,"h":8.61,"l":8.5362,"n":556,"o":8.54,"t":"2026-10-22T14:10:00Z","v":75819,"vw":8.56815},{"c":8.665,"h":8.665,"l":8.53,"n":708,"o":8.55,"t":"2026-10-22T14:15:00Z","v":101064,"vw":8.601883},{"c":8.6199,"h":8.66,"l":8.6,"n":525,"o":8.6522,"t":"2026-10-22T14:20:00Z","v":56095,"vw":8.635437},{"c":8.605,"h":8.6395,"l":8.6,"n":518,"o":8.62,"t":"2026-10-22T14:25:00Z","v":80503,"vw":8.607861},{"c":8.575,"h":8.615,"l":8.565,"n":568,"o":8.605,"t":"2026-10-22T14:30:00Z","v":83212,"vw":8.587575},{"c":8.5695,"h":8.6,"l":8.54,"n":465,"o":8.575,"t":"2026-10-22T14:35:00Z","v":46175,"vw":8.574438},{"c":8.59,"h":8.618,"l":8.565,"n":350,"o":8.565,"t":"2026-10-22T14:40:00Z","v":36346,"vw":8.593523},{"c":8.545,"h":8.605,"l":8.54,"n":457,"o":8.59,"t":"2026-10-22T14:45:00Z","v":69719,"vw":8.567344},{"c":8.505,"h":8.56,"l":8.5,"n":698,"o":8.545,"t":"2026-10-22T14:50:00Z","v":157986,"vw":8.511815},{"c":8.475,"h":8.52,"l":8.455,"n":467,"o":8.51,"t":"2026-10-22T14:55:00Z","v":56356,"vw":8.479712},{"c":8.405,"h":8.5,"l":8.405,"n":529,"o":8.475,"t":"2026-10-22T15:00:00Z","v":61182,"vw":8.458074},{"c":8.405,"h":8.43,"l":8.4,"n":482,"o":8.4014,"t":"2026-10-22T15:05:00Z","v":103275,"vw":8.414465},{"c":8.415,"h":8.44,"l":8.39,"n":539,"o":8.405,"t":"2026-10-22T15:10:00Z","v":67149,"vw":8.414845},{"c":8.445,"h":8.46,"l":8.415,"n":393,"o":8.415,"t":"2026-10-22T15:15:00Z","v":44856,"vw":8.435005},{"c":8.4382,"h":8.45,"l":8.42,"n":415,"o":8.45,"t":"2026-10-22T15:20:00Z","v":41008,"vw":8.437028},{"c":8.395,"h":8.435,"l":8.36,"n":423,"o":8.435,"t":"2026-10-22T15:25:00Z","v":47209,"vw":8.396816},{"c":8.46,"h":8.46,"l":8.385,"n":446,"o":8.3925,"t":"2026-10-22T15:30:00Z","v":58485,"vw":8.413882},{"c":8.47,"h":8.485,"l":8.455,"n":389,"o":8.4588,"t":"2026-10-22T15:35:00Z","v":321804,"vw":8.470829},{"c":8.445,"h":8.475,"l":8.44,"n":389,"o":8.47,"t":"2026-10-22T15:40:00Z","v":45760,"vw":8.458827},{"c":8.455,"h":8.455,"l":8.43,"n":301,"o":8.445,"t":"2026-10-22T15:45:00Z","v":27710,"vw":8.445564},{"c":8.5502,"h":8.57,"l":8.455,"n":510,"o":8.455,"t":"2026-10-22T15:50:00Z","v":62720,"vw":8.516944},{"c":8.5401,"h":8.57,"l":8.53,"n":357,"o":8.555,"t":"2026-10-22T15:55:00Z","v":32759,"vw":8.548993},{"c":8.57,"h":8.58,"l":8.545,"n":400,"o":8.545,"t":"2026-10-22T16:00:00Z","v":45024,"vw":8.558197},{"c":8.575,"h":8.6,"l":8.57,"n":433,"o":8.58,"t":"2026-10-22T16:05:00Z","v":40233,"vw":8.585926},{"c":8.605,"h":8.61,"l":8.57,"n":366,"o":8.575,"t":"2026-10-22T16:10:00Z","v":41512,"vw":8.582718},{"c":8.615,"h":8.62,"l":8.5999,"n":329,"o":8.605,"t":"2026-10-22T16:15:00Z","v":32319,"vw":8.609123},{"c":8.585,"h":8.615,"l":8.58,"n":367,"o":8.615,"t":"2026-10-22T16:20:00Z","v":39916,"vw":8.59552},{"c":8.565,"h":8.585,"l":8.565,"n":429,"o":8.585,"t":"2026-10-22T16:25:00Z","v":42588,"vw":8.576408},{"c":8.555,"h":8.6,"l":8.5501,"n":510,"o":8.565,"t":"2026-10-22T16:30:00Z","v":65592,"vw":8.568658},{"c":8.555,"h":8.6,"l":8.55,"n":488,"o":8.555,"t":"2026-10-22T16:35:00Z","v":51365,"vw":8.577588},{"c":8.52,"h":8.57,"l":8.52,"n":315,"o":8.555,"t":"2026-10-22T16:40:00Z","v":29276,"vw":8.545291},{"c":8.5,"h":8.525,"l":8.49,"n":456,"o":8.515,"t":"2026-10-22T16:45:00Z","v":43064,"vw":8.510855},{"c":8.485,"h":8.5076,"l":8.47,"n":495,"o":8.5,"t":"2026-10-22T16:50:00Z","v":60101,"vw":8.488068},{"c":8.505,"h":8.505,"l":8.4701,"n":375,"o":8.485,"t":"2026-10-22T16:55:00Z","v":33797,"vw":8.48694},{"c":8.455,"h":8.51,"l":8.45,"n":389,"o":8.505,"t":"2026-10-22T17:00:00Z","v":30728,"vw":8.489953},{"c":8.455,"h":8.47,"l":8.44,"n":345,"o":8.455,"t":"2026-10-22T17:05:00Z","v":50465,"vw":8.454617},{"c":8.4501,"h":8.465,"l":8.445,"n":308,"o":8.455,"t":"2026-10-22T17:10:00Z","v":41399,"vw":8.45602},{"c":8.435,"h":8.465,"l":8.43,"n":401,"o":8.455,"t":"2026-10-22T17:15:00Z","v":52539,"vw":8.444678},{"c":8.4,"h":8.44,"l":8.4,"n":384,"o":8.435,"t":"2026-10-22T17:20:00Z","v":41853,"vw":8.427462},{"c":8.39,"h":8.4099,"l":8.38,"n":486,"o":8.405,"t":"2026-10-22T17:25:00Z","v":79919,"vw":8.391594},{"c":8.425,"h":8.43,"l":8.385,"n":463,"o":8.39,"t":"2026-10-22T17:30:00Z","v":47614,"vw":8.401484},{"c":8.435,"h":8.44,"l":8.405,"n":441,"o":8.425,"t":"2026-10-22T17:35:00Z","v":74118,"vw":8.42586},{"c":8.425,"h":8.44,"l":8.42,"n":351,"o":8.435,"t":"2026-10-22T17:40:00Z","v":37177,"vw":8.431554},{"c":8.415,"h":8.44,"l":8.41,"n":413,"o":8.425,"t":"2026-10-22T17:45:00Z","v":43341,"vw":8.421924},{"c":8.405,"h":8.4296,"l":8.405,"n":345,"o":8.42,"t":"2026-10-22T17:50:00Z","v":43426,"vw":8.418858},{"c":8.425,"h":8.43,"l":8.405,"n":412,"o":8.41,"t":"2026-10-22T17:55:00Z","v":40423,"vw":8.416704},{"c":8.385,"h":8.425,"l":8.365,"n":513,"o":8.425,"t":"2026-10-22T18:00:00Z","v":62318,"vw":8.385423},{"c":8.415,"h":8.425,"l":8.385,"n":430,"o":8.385,"t":"2026-10-22T18:05:00Z","v":46298,"vw":8.404762},{"c":8.405,"h":8.43,"l":8.4,"n":416,"o":8.415,"t":"2026-10-22T18:10:00Z","v":47045,"vw":8.415088},{"c":8.445,"h":8.445,"l":8.4,"n":490,"o":8.405,"t":"2026-10-22T18:15:00Z","v":47814,"vw":8.422974},{"c":8.415,"h":8.49,"l":8.405,"n":672,"o":8.45,"t":"2026-10-22T18:20:00Z","v":99630,"vw":8.453336},{"c":8.385,"h":8.418,"l":8.38,"n":377,"o":8.415,"t":"2026-10-22T18:25:00Z","v":95770,"vw":8.397689},{"c":8.4,"h":8.4,"l":8.36,"n":642,"o":8.385,"t":"2026-10-22T18:30:00Z","v":72400,"vw":8.376553},{"c":8.365,"h":8.4,"l":8.365,"n":508,"o":8.395,"t":"2026-10-22T18:35:00Z","v":67930,"vw":8.373753},{"c":8.395,"h":8.41,"l":8.365,"n":915,"o":8.365,"t":"2026-10-22T18:40:00Z","v":143144,"vw":8.379834},{"c":8.375,"h":8.4099,"l":8.365,"n":657,"o":8.395,"t":"2026-10-22T18:45:00Z","v":82938,"vw":8.392568},{"c":8.3399,"h":8.375,"l":8.33,"n":771,"o":8.37,"t":"2026-10-22T18:50:00Z","v":110714,"vw":8.347533},{"c":8.315,"h":8.345,"l":8.3,"n":829,"o":8.335,"t":"2026-10-22T18:55:00Z","v":98044,"vw":8.326639},{"c":8.33,"h":8.335,"l":8.3,"n":1318,"o":8.315,"t":"2026-10-22T19:00:00Z","v":277361,"vw":8.31085},{"c":8.335,"h":8.3499,"l":8.32,"n":898,"o":8.335,"t":"2026-10-22T19:05:00Z","v":140556,"vw":8.334727},{"c":8.345,"h":8.36,"l":8.325,"n":837,"o":8.335,"t":"2026-10-22T19:10:00Z","v":126599,"vw":8.338878},{"c":8.335,"h":8.35,"l":8.32,"n":816,"o":8.345,"t":"2026-10-22T19:15:00Z","v":120339,"vw":8.336554},{"c":8.365,"h":8.37,"l":8.335,"n":895,"o":8.335,"t":"2026-10-22T19:20:00Z","v":106941,"vw":8.350436},{"c":8.325,"h":8.39,"l":8.325,"n":1000,"o":8.365,"t":"2026-10-22T19:25:00Z","v":146284,"vw":8.3462},{"c":8.285,"h":8.355,"l":8.285,"n":1129,"o":8.325,"t":"2026-10-22T19:30:00Z","v":217168,"vw":8.314609},{"c":8.275,"h":8.288,"l":8.235,"n":1213,"o":8.285,"t":"2026-10-22T19:35:00Z","v":177437,"vw":8.261006},{"c":8.235,"h":8.3,"l":8.22,"n":1934,"o":8.275,"t":"2026-10-22T19:40:00Z","v":378580,"vw":8.265945},{"c":8.265,"h":8.27,"l":8.22,"n":1331,"o":8.235,"t":"2026-10-22T19:45:00Z","v":185148,"vw":8.24078},{"c":8.315,"h":8.32,"l":8.26,"n":2192,"o":8.26,"t":"2026-10-22T19:50:00Z","v":293836,"vw":8.292712},{"c":8.255,"h":8.31,"l":8.24,"n":4143,"o":8.31,"t":"2026-10-22T19:55:00Z","v":636865,"vw":8.264033},{"c":8.25,"h":8.28,"l":8.25,"n":26,"o":8.25,"t":"2026-10-22T20:00:00Z","v":577074,"vw":8.250009},{"c":8.317,"h":8.317,"l":8.317,"n":1,"o":8.317,"t":"2026-10-22T20:05:00Z","v":1000,"vw":8.317},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-10-22T20:10:00Z","v":1307,"vw":8.25},{"c":8.26,"h":8.2618,"l":8.24,"n":46,"o":8.25,"t":"2026-10-22T20:15:00Z","v":2197,"vw":8.253224},{"c":8.2608,"h":8.2608,"l":8.2608,"n":1,"o":8.2608,"t":"2026-10-22T20:20:00Z","v":1491,"vw":8.2608},{"c":8.3133,"h":8.3133,"l":8.3133,"n":6,"o":8.3133,"t":"2026-10-22T20:25:00Z","v":105,"vw":8.3133},{"c":8.2605,"h":8.2605,"l":8.26,"n":3,"o":8.26,"t":"2026-10-22T20:45:00Z","v":350,"vw":8.260333},{"c":8.2968,"h":8.2968,"l":8.2968,"n":2,"o":8.2968,"t":"2026-10-22T20:50:00Z","v":338,"vw":8.2968},{"c":8.2968,"h":8.2968,"l":8.2968,"n":1,"o":8.2968,"t":"2026-10-22T20:55:00Z","v":100,"vw":8.2968},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T21:05:00Z","v":500,"vw":8.25},{"c":8.25,"h":8.25,"l":8.25,"n":11,"o":8.25,"t":"2026-10-22T21:10:00Z","v":4129,"vw":8.25},{"c":8.2995,"h":8.2995,"l":8.2662,"n":6,"o":8.2662,"t":"2026-10-22T21:15:00Z","v":718,"vw":8.276115},{"c":8.2992,"h":8.2992,"l":8.2992,"n":2,"o":8.2992,"t":"2026-10-22T21:20:00Z","v":312,"vw":8.2992},{"c":8.2937,"h":8.2937,"l":8.2937,"n":2,"o":8.2937,"t":"2026-10-22T21:25:00Z","v":131,"vw":8.2937},{"c":8.29,"h":8.29,"l":8.27,"n":4,"o":8.27,"t":"2026-10-22T21:30:00Z","v":765,"vw":8.275714},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-22T21:45:00Z","v":200,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":3,"o":8.3,"t":"2026-10-22T21:50:00Z","v":220,"vw":8.3},{"c":8.2993,"h":8.2993,"l":8.2993,"n":1,"o":8.2993,"t":"2026-10-22T21:55:00Z","v":500,"vw":8.2993},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T22:05:00Z","v":200,"vw":8.25},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T22:25:00Z","v":190,"vw":8.3},{"c":8.299,"h":8.3,"l":8.299,"n":2,"o":8.3,"t":"2026-10-22T22:35:00Z","v":5451,"vw":8.29998},{"c":8.2988,"h":8.2988,"l":8.2988,"n":1,"o":8.2988,"t":"2026-10-22T22:40:00Z","v":200,"vw":8.2988},{"c":8.3,"h":8.3,"l":8.2996,"n":4,"o":8.2996,"t":"2026-10-22T22:50:00Z","v":601,"vw":8.299667},{"c":8.2952,"h":8.2952,"l":8.2952,"n":3,"o":8.2952,"t":"2026-10-22T22:55:00Z","v":131,"vw":8.2952},{"c":8.3,"h":8.3,"l":8.296,"n":3,"o":8.296,"t":"2026-10-22T23:10:00Z","v":1501,"vw":8.298667},{"c":8.2997,"h":8.2997,"l":8.29,"n":2,"o":8.29,"t":"2026-10-22T23:15:00Z","v":200,"vw":8.29485}],"history":[{"c":36.54,"h":38.41,"l":36,"n":209576,"o":36,"t":"2026-05-13T04:00:00Z","v":35164512,"vw":36.810129},{"c":40.63,"h":40.95,"l":35.5,"n":87673,"o":35.875,"t":"2026-05-14T04:00:00Z","v":11370742,"vw":38.250792},{"c":41.06,"h":42.65,"l":37.35,"n":52283,"o":37.4,"t":"2026-05-15T04:00:00Z","v":7052214,"vw":40.862032},{"c":38.6,"h":42.35,"l":37.895,"n":42846,"o":41.27,"t":"2026-05-18T04:00:00Z","v":5903321,"vw":39.627048},{"c":36.34,"h":39.89,"l":36.33,"n":37181,"o":38.73,"t":"2026-05-19T04:00:00Z","v":9900258,"vw":37.041524},{"c":38.01,"h":39.3,"l":36.2321,"n":28572,"o":37.96,"t":"2026-05-20T04:00:00Z","v":2989467,"vw":37.992022},{"c":42.5,"h":42.57,"l":37.84,"n":31979,"o":38.78,"t":"2026-05-21T04:00:00Z","v":7992895,"vw":41.750016},{"c":38.35,"h":42.48,"l":38.05,"n":30478,"o":42.3,"t":"2026-05-22T04:00:00Z","v":3402580,"vw":39.512606},{"c":39.51,"h":39.68,"l":37.65,"n":25984,"o":39.34,"t":"2026-05-26T04:00:00Z","v":2383512,"vw":38.707982},{"c":37.32,"h":39.48,"l":36.84,"n":24997,"o":39.13,"t":"2026-05-27T04:00:00Z","v":2177158,"vw":37.508339},{"c":38.7,"h":39,"l":36,"n":15908,"o":37.27,"t":"2026-05-28T04:00:00Z","v":1554997,"vw":38.199206},{"c":36.66,"h":39,"l":35.82,"n":25620,"o":38.67,"t":"2026-05-29T04:00:00Z","v":2799843,"vw":36.852367},{"c":35.57,"h":36.5599,"l":34.27,"n":29377,"o":36.5,"t":"2026-06-01T04:00:00Z","v":3915862,"vw":35.228838},{"c":37.63,"h":38.37,"l":35.07,"n":22072,"o":36.07,"t":"2026-06-02T04:00:00Z","v":2019765,"vw":37.208991},{"c":39.97,"h":40.39,"l":36.8,"n":24526,"o":37.37,"t":"2026-06-03T04:00:00Z","v":3323843,"vw":39.257189},{"c":38.86,"h":41.35,"l":38.62,"n":22155,"o":39.33,"t":"2026-06-04T04:00:00Z","v":2169684,"vw":39.984005},{"c":37.22,"h":38.8,"l":36.7239,"n":22664,"o":38.11,"t":"2026-06-05T04:00:00Z","v":1939615,"vw":37.542934},{"c":33.96,"h":38.59,"l":33.245,"n":27044,"o":38.59,"t":"2026-06-08T04:00:00Z","v":2825649,"vw":35.346779},{"c":33.565,"h":35.35,"l":32.6055,"n":20169,"o":34.38,"t":"2026-06-09T04:00:00Z","v":1999122,"vw":33.535288},{"c":33.07,"h":35.55,"l":32.63,"n":15836,"o":32.63,"t":"2026-06-10T04:00:00Z","v":1703871,"vw":33.847903},{"c":34.64,"h":35.55,"l":32.392,"n":13097,"o":32.94,"t":"2026-06-11T04:00:00Z","v":1633796,"vw":34.650108},{"c":35.19,"h":36.7,"l":34.44,"n":14038,"o":34.46,"t":"2026-06-12T04:00:00Z","v":1291807,"vw":35.461717},{"c":35.32,"h":36.395,"l":34.64,"n":14511,"o":35.84,"t":"2026-06-15T04:00:00Z","v":967147,"vw":35.516896},{"c":33.91,"h":36.07,"l":33.585,"n":18236,"o":35.3,"t":"2026-06-16T04:00:00Z","v":1447150,"vw":34.543733},{"c":36.49,"h":37.4299,"l":34.02,"n":30132,"o":34.25,"t":"2026-06-17T04:00:00Z","v":2254880,"vw":36.178053},{"c":35.09,"h":37.325,"l":34.85,"n":28004,"o":37.18,"t":"2026-06-18T04:00:00Z","v":2231080,"vw":35.799543},{"c":36.36,"h":41.42,"l":35.81,"n":39771,"o":38.14,"t":"2026-06-22T04:00:00Z","v":3185072,"vw":37.791833},{"c":32.96,"h":35.6,"l":32.8,"n":30404,"o":34.6,"t":"2026-06-23T04:00:00Z","v":2474750,"vw":33.48844},{"c":32.49,"h":33.5563,"l":31.32,"n":25406,"o":33,"t":"2026-06-24T04:00:00Z","v":2232395,"vw":32.265274},{"c":31.76,"h":33.15,"l":31.1014,"n":24868,"o":32.76,"t":"2026-06-25T04:00:00Z","v":2806830,"vw":32.223987},{"c":32.48,"h":33.87,"l":30.01,"n":28432,"o":31.25,"t":"2026-06-26T04:00:00Z","v":2967154,"vw":32.386291},{"c":31.77,"h":33.1199,"l":31.38,"n":39023,"o":32.75,"t":"2026-06-29T04:00:00Z","v":5030261,"vw":32.001954},{"c":29.23,"h":31.7,"l":28.71,"n":51020,"o":31.5,"t":"2026-06-30T04:00:00Z","v":5695584,"vw":29.582403},{"c":29.07,"h":29.755,"l":27.8,"n":54777,"o":29.09,"t":"2026-07-01T04:00:00Z","v":6956882,"vw":28.894876},{"c":27.79,"h":30.92,"l":27.255,"n":34108,"o":28.96,"t":"2026-07-02T04:00:00Z","v":3723524,"vw":28.966555},{"c":27.88,"h":28.61,"l":27.04,"n":27503,"o":27.55,"t":"2026-07-06T04:00:00Z","v":3394031,"vw":27.777006},{"c":23.8,"h":27.905,"l":23.1,"n":70165,"o":27.47,"t":"2026-07-07T04:00:00Z","v":8116103,"vw":23.938697},{"c":23.57,"h":24.93,"l":23.31,"n":33050,"o":23.7,"t":"2026-07-08T04:00:00Z","v":2870850,"vw":24.023373},{"c":27.35,"h":27.67,"l":23.26,"n":33609,"o":23.53,"t":"2026-07-09T04:00:00Z","v":3671014,"vw":26.736532},{"c":27.13,"h":27.82,"l":26.59,"n":24525,"o":27.35,"t":"2026-07-10T04:00:00Z","v":2968863,"vw":27.082646},{"c":25.86,"h":27.87,"l":25.83,"n":26662,"o":27.16,"t":"2026-07-13T04:00:00Z","v":2586471,"vw":26.880919},{"c":25.02,"h":26.2784,"l":24.85,"n":23983,"o":25.78,"t":"2026-07-14T04:00:00Z","v":1917059,"vw":25.214466},{"c":24.57,"h":25.615,"l":23.97,"n":19138,"o":25.04,"t":"2026-07-15T04:00:00Z","v":1579713,"vw":24.581081},{"c":23.11,"h":24.5099,"l":22.66,"n":27557,"o":24.3,"t":"2026-07-16T04:00:00Z","v":2482343,"vw":23.182599},{"c":24.65,"h":24.72,"l":22.5,"n":25849,"o":23.4,"t":"2026-07-17T04:00:00Z","v":2602647,"vw":23.940382},{"c":25.49,"h":26.17,"l":25.25,"n":25627,"o":25.44,"t":"2026-07-20T04:00:00Z","v":2275722,"vw":25.692149},{"c":26.99,"h":27.07,"l":25.37,"n":23339,"o":25.51,"t":"2026-07-21T04:00:00Z","v":2880823,"vw":26.692283},{"c":27.9,"h":28.33,"l":26.9,"n":30081,"o":26.94,"t":"2026-07-22T04:00:00Z","v":2991077,"vw":27.638625},{"c":26.37,"h":28.93,"l":26.23,"n":25228,"o":27.77,"t":"2026-07-23T04:00:00Z","v":1846686,"vw":27.053634},{"c":24.015,"h":26.69,"l":23.9,"n":22225,"o":26.69,"t":"2026-07-24T04:00:00Z","v":1688707,"vw":24.515885},{"c":23.98,"h":24.25,"l":22.78,"n":19347,"o":24.09,"t":"2026-07-27T04:00:00Z","v":1278051,"vw":23.543962},{"c":21.12,"h":23.77,"l":20.76,"n":33276,"o":23.71,"t":"2026-07-28T04:00:00Z","v":3011517,"vw":21.563535},{"c":17.08,"h":21.48,"l":16.89,"n":67084,"o":21.16,"t":"2026-07-29T04:00:00Z","v":6865402,"vw":18.450281},{"c":22.3,"h":22.35,"l":17.75,"n":44956,"o":17.76,"t":"2026-07-30T04:00:00Z","v":4824460,"vw":21.164236},{"c":22.54,"h":23.49,"l":21.98,"n":36506,"o":22.47,"t":"2026-07-31T04:00:00Z","v":2891947,"vw":22.675958},{"c":22.19,"h":23.12,"l":21.26,"n":26838,"o":22.26,"t":"2026-08-03T04:00:00Z","v":2117299,"vw":22.178204},{"c":22.75,"h":23.66,"l":22,"n":26012,"o":22.34,"t":"2026-08-04T04:00:00Z","v":2231589,"vw":22.831079},{"c":22.05,"h":23.09,"l":21.96,"n":18693,"o":22.51,"t":"2026-08-05T04:00:00Z","v":1472963,"vw":22.332552},{"c":23,"h":24.1,"l":21.88,"n":25837,"o":22,"t":"2026-08-06T04:00:00Z","v":1575005,"vw":23.271343},{"c":25.85,"h":25.93,"l":23.1,"n":28594,"o":23.24,"t":"2026-08-07T04:00:00Z","v":2460574,"vw":25.125371},{"c":23.92,"h":26.6999,"l":23.8,"n":26237,"o":25.85,"t":"2026-08-10T04:00:00Z","v":1732096,"vw":24.567604},{"c":24.17,"h":24.7114,"l":23.1,"n":31264,"o":23.97,"t":"2026-08-11T04:00:00Z","v":3353585,"vw":24.020442},{"c":20.16,"h":26.2,"l":19.54,"n":100218,"o":25.8,"t":"2026-08-12T04:00:00Z","v":7985023,"vw":21.380131},{"c":20.32,"h":21.71,"l":20.235,"n":46147,"o":20.71,"t":"2026-08-13T04:00:00Z","v":3900880,"vw":20.850677},{"c":19.76,"h":22.26,"l":19.71,"n":35650,"o":20.56,"t":"2026-08-14T04:00:00Z","v":3459528,"vw":20.529637},{"c":18.1,"h":19.694,"l":17.56,"n":60756,"o":19.49,"t":"2026-08-17T04:00:00Z","v":6573618,"vw":18.04371},{"c":17.97,"h":19,"l":17.71,"n":47943,"o":18.05,"t":"2026-08-18T04:00:00Z","v":5013634,"vw":18.336835},{"c":17.83,"h":18.28,"l":17.01,"n":39481,"o":18,"t":"2026-08-19T04:00:00Z","v":4490708,"vw":17.665567},{"c":17,"h":18.28,"l":16.69,"n":37108,"o":17.95,"t":"2026-08-20T04:00:00Z","v":3850118,"vw":17.101834},{"c":16.92,"h":17.57,"l":16.51,"n":25178,"o":17,"t":"2026-08-21T04:00:00Z","v":2362905,"vw":16.950621},{"c":15.47,"h":17.15,"l":15.31,"n":42519,"o":16.97,"t":"2026-08-24T04:00:00Z","v":4313277,"vw":15.684562},{"c":16.45,"h":16.6789,"l":15.3163,"n":35340,"o":15.64,"t":"2026-08-25T04:00:00Z","v":3606678,"vw":16.287731},{"c":15.44,"h":16.45,"l":15.22,"n":29610,"o":16.38,"t":"2026-08-26T04:00:00Z","v":3617528,"vw":15.533558},{"c":15.96,"h":16.4121,"l":15.55,"n":29174,"o":15.59,"t":"2026-08-27T04:00:00Z","v":3920476,"vw":15.968645},{"c":14.77,"h":15.9,"l":14.75,"n":34730,"o":15.7,"t":"2026-08-28T04:00:00Z","v":4080778,"vw":15.019992},{"c":15.38,"h":15.51,"l":14.6,"n":26041,"o":14.85,"t":"2026-08-31T04:00:00Z","v":4506289,"vw":15.302328},{"c":19.75,"h":20.07,"l":16.44,"n":254388,"o":16.47,"t":"2026-09-01T04:00:00Z","v":35225523,"vw":19.016519},{"c":17.98,"h":18.79,"l":17.03,"n":120484,"o":18.4018,"t":"2026-09-02T04:00:00Z","v":19624213,"vw":17.873997},{"c":17.16,"h":18.48,"l":16.8,"n":71325,"o":18.275,"t":"2026-09-03T04:00:00Z","v":8561655,"vw":17.330127},{"c":18.16,"h":18.58,"l":17.1,"n":52320,"o":17.27,"t":"2026-09-04T04:00:00Z","v":7789568,"vw":18.041323},{"c":18.9,"h":19.2748,"l":17.84,"n":49827,"o":18.62,"t":"2026-09-08T04:00:00Z","v":5464964,"vw":18.842136},{"c":17.24,"h":18.97,"l":17,"n":45373,"o":18.6,"t":"2026-09-09T04:00:00Z","v":5015993,"vw":17.615195},{"c":15.73,"h":17.37,"l":15.72,"n":50852,"o":17.215,"t":"2026-09-10T04:00:00Z","v":6064233,"vw":16.194556},{"c":15.59,"h":15.9383,"l":14.94,"n":51308,"o":15.875,"t":"2026-09-11T04:00:00Z","v":6050270,"vw":15.402057},{"c":14.96,"h":15.8894,"l":14.87,"n":44073,"o":15.31,"t":"2026-09-14T04:00:00Z","v":4349361,"vw":15.102215},{"c":15.16,"h":15.37,"l":14.85,"n":31122,"o":15.1,"t":"2026-09-15T04:00:00Z","v":3498166,"vw":15.163112},{"c":15.4,"h":15.49,"l":14.8,"n":36355,"o":15.25,"t":"2026-09-16T04:00:00Z","v":4518108,"vw":15.249344},{"c":16.66,"h":16.74,"l":15.8,"n":38158,"o":15.87,"t":"2026-09-17T04:00:00Z","v":4151083,"vw":16.463373},{"c":16.91,"h":17.42,"l":16.17,"n":40998,"o":16.86,"t":"2026-09-18T04:00:00Z","v":9218761,"vw":16.901534},{"c":16.83,"h":17.93,"l":16.5199,"n":42206,"o":17.26,"t":"2026-09-21T04:00:00Z","v":4082931,"vw":16.848729},{"c":16.44,"h":16.9679,"l":16.3,"n":33539,"o":16.88,"t":"2026-09-22T04:00:00Z","v":3577570,"vw":16.612169},{"c":16.35,"h":16.665,"l":15.98,"n":33546,"o":16.35,"t":"2026-09-23T04:00:00Z","v":2906134,"vw":16.366529},{"c":16.71,"h":18.542,"l":16.16,"n":108822,"o":18.49,"t":"2026-09-24T04:00:00Z","v":14248202,"vw":17.113032},{"c":15.18,"h":17.66,"l":15.025,"n":75074,"o":17.585,"t":"2026-09-25T04:00:00Z","v":10387993,"vw":15.623895},{"c":14.105,"h":15.32,"l":13.825,"n":83273,"o":15.175,"t":"2026-09-28T04:00:00Z","v":11634908,"vw":14.270485},{"c":13.75,"h":14.155,"l":13.44,"n":66995,"o":13.99,"t":"2026-09-29T04:00:00Z","v":10209633,"vw":13.758056},{"c":13.59,"h":13.965,"l":13.58,"n":34791,"o":13.8,"t":"2026-09-30T04:00:00Z","v":5597473,"vw":13.687647},{"c":14.46,"h":14.605,"l":13.53,"n":63352,"o":13.745,"t":"2026-10-01T04:00:00Z","v":8988194,"vw":14.111687},{"c":14.45,"h":14.99,"l":13.995,"n":51828,"o":14.59,"t":"2026-10-02T04:00:00Z","v":7707539,"vw":14.592721},{"c":13.46,"h":14.69,"l":13.1,"n":77573,"o":14.63,"t":"2026-10-05T04:00:00Z","v":11880183,"vw":13.39439},{"c":14.33,"h":14.56,"l":13.23,"n":84732,"o":13.6,"t":"2026-10-06T04:00:00Z","v":13027464,"vw":14.008155},{"c":13.97,"h":14.1,"l":13.56,"n":44091,"o":13.95,"t":"2026-10-07T04:00:00Z","v":5741468,"vw":13.803707},{"c":13.8,"h":14.26,"l":13.41,"n":50190,"o":13.72,"t":"2026-10-08T04:00:00Z","v":6157746,"vw":13.778876},{"c":13.75,"h":14.055,"l":13.31,"n":47094,"o":13.97,"t":"2026-10-09T04:00:00Z","v":5962842,"vw":13.587366},{"c":12.87,"h":13.84,"l":12.775,"n":60453,"o":13.66,"t":"2026-10-12T04:00:00Z","v":8983382,"vw":13.028817},{"c":11.98,"h":12.7424,"l":11.88,"n":68600,"o":12.7,"t":"2026-10-13T04:00:00Z","v":11163748,"vw":12.127178},{"c":10.94,"h":11.88,"l":10.855,"n":56092,"o":11.8,"t":"2026-10-14T04:00:00Z","v":7465873,"vw":11.144793},{"c":10.26,"h":10.6,"l":9.9351,"n":94337,"o":10.58,"t":"2026-10-15T04:00:00Z","v":20155289,"vw":10.257132},{"c":9.68,"h":10.25,"l":9.59,"n":81105,"o":10.23,"t":"2026-10-16T04:00:00Z","v":20762038,"vw":9.833426},{"c":9.1,"h":9.98,"l":9,"n":62803,"o":9.93,"t":"2026-10-19T04:00:00Z","v":9980971,"vw":9.216717},{"c":9.29,"h":9.54,"l":8.83,"n":67244,"o":8.975,"t":"2026-10-20T04:00:00Z","v":10189386,"vw":9.270067},{"c":9.02,"h":9.68,"l":8.97,"n":39485,"o":9.67,"t":"2026-10-21T04:00:00Z","v":4987336,"vw":9.202022},{"c":8.25,"h":8.9299,"l":8.22,"n":49985,"o":8.8,"t":"2026-10-22T04:00:00Z","v":7920066,"vw":8.409309}],"volatilityBars":[{"c":17.04,"h":17.15,"l":17.04,"n":14,"o":17.15,"t":"2026-09-21T08:00:00Z","v":1015,"vw":17.065419},{"c":17.08,"h":17.08,"l":17.08,"n":6,"o":17.08,"t":"2026-09-21T08:15:00Z","v":467,"vw":17.08},{"c":17.1,"h":17.13,"l":17.06,"n":4,"o":17.13,"t":"2026-09-21T08:45:00Z","v":717,"vw":17.092078},{"c":17.139,"h":17.139,"l":17.139,"n":1,"o":17.139,"t":"2026-09-21T09:00:00Z","v":110,"vw":17.139},{"c":17.17,"h":17.17,"l":17.15,"n":13,"o":17.15,"t":"2026-09-21T10:00:00Z","v":1100,"vw":17.152367},{"c":17.15,"h":17.32,"l":17.1423,"n":21,"o":17.1423,"t":"2026-09-21T11:00:00Z","v":1857,"vw":17.198086},{"c":17.1,"h":17.14,"l":17.05,"n":38,"o":17.14,"t":"2026-09-21T11:30:00Z","v":6021,"vw":17.080654},{"c":17.2,"h":17.2,"l":17.1,"n":5,"o":17.19,"t":"2026-09-21T11:45:00Z","v":888,"vw":17.174524},{"c":17.12,"h":17.3,"l":17.1,"n":15,"o":17.23,"t":"2026-09-21T12:00:00Z","v":2802,"vw":17.248148},{"c":17.05,"h":17.3,"l":17.05,"n":7,"o":17.15,"t":"2026-09-21T12:15:00Z","v":979,"vw":17.153616},{"c":17.08,"h":17.2656,"l":17.08,"n":4,"o":17.1,"t":"2026-09-21T12:30:00Z","v":602,"vw":17.124193},{"c":17.1968,"h":17.1968,"l":17.1968,"n":1,"o":17.1968,"t":"2026-09-21T12:45:00Z","v":100,"vw":17.1968},{"c":17.1,"h":17.11,"l":17.1,"n":5,"o":17.1,"t":"2026-09-21T13:00:00Z","v":888,"vw":17.102983},{"c":17.3,"h":17.3,"l":17.3,"n":29,"o":17.3,"t":"2026-09-21T13:15:00Z","v":757,"vw":17.3},{"c":17.04,"h":17.93,"l":17.01,"n":2670,"o":17.26,"t":"2026-09-21T13:30:00Z","v":272840,"vw":17.372946},{"c":17.26,"h":17.4,"l":16.97,"n":1522,"o":17.03,"t":"2026-09-21T13:45:00Z","v":133290,"vw":17.101643},{"c":17.06,"h":17.35,"l":17.0201,"n":1378,"o":17.265,"t":"2026-09-21T14:00:00Z","v":131045,"vw":17.16601},{"c":17.14,"h":17.15,"l":17.02,"n":1186,"o":17.07,"t":"2026-09-21T14:15:00Z","v":79721,"vw":17.080788},{"c":16.87,"h":17.14,"l":16.84,"n":2006,"o":17.135,"t":"2026-09-21T14:30:00Z","v":208182,"vw":16.9673},{"c":16.75,"h":16.93,"l":16.72,"n":1072,"o":16.87,"t":"2026-09-21T14:45:00Z","v":91426,"vw":16.809596},{"c":16.755,"h":16.79,"l":16.5403,"n":1509,"o":16.75,"t":"2026-09-21T15:00:00Z","v":160646,"vw":16.653054},{"c":16.725,"h":16.84,"l":16.71,"n":1180,"o":16.755,"t":"2026-09-21T15:15:00Z","v":84947,"vw":16.77359},{"c":16.59,"h":16.725,"l":16.57,"n":1346,"o":16.725,"t":"2026-09-21T15:30:00Z","v":92722,"vw":16.624506},{"c":16.601,"h":16.6695,"l":16.555,"n":1064,"o":16.59,"t":"2026-09-21T15:45:00Z","v":59502,"vw":16.623682},{"c":16.77,"h":16.79,"l":16.52,"n":1330,"o":16.6,"t":"2026-09-21T16:00:00Z","v":107548,"vw":16.61945},{"c":16.805,"h":16.85,"l":16.7323,"n":1457,"o":16.77,"t":"2026-09-21T16:15:00Z","v":109949,"vw":16.799966},{"c":16.68,"h":16.82,"l":16.64,"n":1331,"o":16.805,"t":"2026-09-21T16:30:00Z","v":97402,"vw":16.719543},{"c":16.585,"h":16.72,"l":16.57,"n":1071,"o":16.68,"t":"2026-09-21T16:45:00Z","v":73295,"vw":16.66001},{"c":16.62,"h":16.66,"l":16.5199,"n":1373,"o":16.58,"t":"2026-09-21T17:00:00Z","v":112388,"vw":16.58649},{"c":16.74,"h":16.85,"l":16.6,"n":1537,"o":16.6232,"t":"2026-09-21T17:15:00Z","v":162503,"vw":16.761906},{"c":16.71,"h":16.74,"l":16.66,"n":942,"o":16.725,"t":"2026-09-21T17:30:00Z","v":72414,"vw":16.708088},{"c":17.035,"h":17.05,"l":16.69,"n":1642,"o":16.7,"t":"2026-09-21T17:45:00Z","v":158241,"vw":16.902477},{"c":16.9242,"h":17.15,"l":16.9242,"n":1768,"o":17.045,"t":"2026-09-21T18:00:00Z","v":154850,"vw":17.036969},{"c":16.83,"h":16.94,"l":16.7602,"n":1292,"o":16.935,"t":"2026-09-21T18:15:00Z","v":113434,"vw":16.847999},{"c":16.76,"h":16.92,"l":16.72,"n":984,"o":16.83,"t":"2026-09-21T18:30:00Z","v":74594,"vw":16.806157},{"c":16.735,"h":16.82,"l":16.73,"n":1100,"o":16.775,"t":"2026-09-21T18:45:00Z","v":69193,"vw":16.775273},{"c":16.725,"h":16.78,"l":16.71,"n":1168,"o":16.74,"t":"2026-09-21T19:00:00Z","v":64736,"vw":16.738513},{"c":16.67,"h":16.73,"l":16.645,"n":1389,"o":16.73,"t":"2026-09-21T19:15:00Z","v":86900,"vw":16.683486},{"c":16.57,"h":16.659,"l":16.55,"n":2224,"o":16.65,"t":"2026-09-21T19:30:00Z","v":154655,"vw":16.60515},{"c":16.85,"h":16.85,"l":16.56,"n":6032,"o":16.58,"t":"2026-09-21T19:45:00Z","v":650618,"vw":16.75875},{"c":16.85,"h":16.86,"l":16.81,"n":30,"o":16.83,"t":"2026-09-21T20:00:00Z","v":473064,"vw":16.829999},{"c":16.82,"h":16.82,"l":16.82,"n":1,"o":16.82,"t":"2026-09-21T20:15:00Z","v":100,"vw":16.82},{"c":16.8181,"h":16.8181,"l":16.8181,"n":1,"o":16.8181,"t":"2026-09-21T20:45:00Z","v":200,"vw":16.8181},{"c":16.8289,"h":16.83,"l":16.81,"n":8,"o":16.81,"t":"2026-09-21T21:45:00Z","v":1921,"vw":16.828019},{"c":16.83,"h":16.83,"l":16.82,"n":7,"o":16.82,"t":"2026-09-21T22:00:00Z","v":254,"vw":16.824902},{"c":16.8369,"h":16.85,"l":16.81,"n":9,"o":16.81,"t":"2026-09-21T22:15:00Z","v":3615,"vw":16.834714},{"c":16.85,"h":16.85,"l":16.8162,"n":3,"o":16.8162,"t":"2026-09-21T22:30:00Z","v":600,"vw":16.844367},{"c":16.85,"h":16.85,"l":16.85,"n":3,"o":16.85,"t":"2026-09-21T22:45:00Z","v":3088,"vw":16.85},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-09-21T23:15:00Z","v":200,"vw":16.84},{"c":16.55,"h":16.88,"l":16.55,"n":46,"o":16.78,"t":"2026-09-22T08:00:00Z","v":4728,"vw":16.755591},{"c":16.55,"h":16.65,"l":16.52,"n":8,"o":16.62,"t":"2026-09-22T08:15:00Z","v":855,"vw":16.568579},{"c":16.61,"h":16.62,"l":16.61,"n":4,"o":16.62,"t":"2026-09-22T09:00:00Z","v":1000,"vw":16.615391},{"c":16.73,"h":16.73,"l":16.73,"n":7,"o":16.73,"t":"2026-09-22T10:45:00Z","v":1001,"vw":16.73},{"c":16.77,"h":16.8113,"l":16.77,"n":3,"o":16.8113,"t":"2026-09-22T11:00:00Z","v":1219,"vw":16.804445},{"c":16.71,"h":16.71,"l":16.71,"n":1,"o":16.71,"t":"2026-09-22T11:15:00Z","v":100,"vw":16.71},{"c":16.71,"h":16.76,"l":16.71,"n":25,"o":16.75,"t":"2026-09-22T11:30:00Z","v":1513,"vw":16.725113},{"c":16.736,"h":16.77,"l":16.736,"n":12,"o":16.77,"t":"2026-09-22T11:45:00Z","v":1274,"vw":16.742282},{"c":16.72,"h":16.75,"l":16.71,"n":22,"o":16.75,"t":"2026-09-22T12:00:00Z","v":7402,"vw":16.724401},{"c":16.75,"h":16.75,"l":16.7,"n":5,"o":16.7,"t":"2026-09-22T12:15:00Z","v":1622,"vw":16.703416},{"c":16.74,"h":16.74,"l":16.7,"n":14,"o":16.7,"t":"2026-09-22T12:30:00Z","v":874,"vw":16.711765},{"c":16.8,"h":16.83,"l":16.6851,"n":106,"o":16.75,"t":"2026-09-22T12:45:00Z","v":8635,"vw":16.777611},{"c":16.7,"h":16.87,"l":16.66,"n":164,"o":16.77,"t":"2026-09-22T13:00:00Z","v":5914,"vw":16.786809},{"c":16.89,"h":16.9,"l":16.61,"n":122,"o":16.66,"t":"2026-09-22T13:15:00Z","v":7613,"vw":16.752529},{"c":16.83,"h":16.9107,"l":16.5168,"n":1047,"o":16.88,"t":"2026-09-22T13:30:00Z","v":120057,"vw":16.776829},{"c":16.5,"h":16.86,"l":16.36,"n":1642,"o":16.83,"t":"2026-09-22T13:45:00Z","v":260685,"vw":16.556683},{"c":16.8,"h":16.86,"l":16.525,"n":1759,"o":16.525,"t":"2026-09-22T14:00:00Z","v":314106,"vw":16.647187},{"c":16.8,"h":16.9679,"l":16.76,"n":1311,"o":16.83,"t":"2026-09-22T14:15:00Z","v":166114,"vw":16.869513},{"c":16.78,"h":16.87,"l":16.7,"n":820,"o":16.81,"t":"2026-09-22T14:30:00Z","v":62311,"vw":16.788701},{"c":16.76,"h":16.79,"l":16.68,"n":959,"o":16.76,"t":"2026-09-22T14:45:00Z","v":68754,"vw":16.734003},{"c":16.89,"h":16.92,"l":16.73,"n":925,"o":16.73,"t":"2026-09-22T15:00:00Z","v":78793,"vw":16.817552},{"c":16.7675,"h":16.93,"l":16.76,"n":1433,"o":16.89,"t":"2026-09-22T15:15:00Z","v":170018,"vw":16.863129},{"c":16.74,"h":16.775,"l":16.6301,"n":970,"o":16.775,"t":"2026-09-22T15:30:00Z","v":83561,"vw":16.695731},{"c":16.57,"h":16.73,"l":16.55,"n":920,"o":16.725,"t":"2026-09-22T15:45:00Z","v":67927,"vw":16.623929},{"c":16.55,"h":16.61,"l":16.53,"n":607,"o":16.57,"t":"2026-09-22T16:00:00Z","v":39838,"vw":16.565469},{"c":16.55,"h":16.5925,"l":16.53,"n":711,"o":16.545,"t":"2026-09-22T16:15:00Z","v":51576,"vw":16.563049},{"c":16.49,"h":16.66,"l":16.45,"n":1259,"o":16.56,"t":"2026-09-22T16:30:00Z","v":105894,"vw":16.532815},{"c":16.55,"h":16.56,"l":16.46,"n":639,"o":16.49,"t":"2026-09-22T16:45:00Z","v":37972,"vw":16.521465},{"c":16.505,"h":16.57,"l":16.45,"n":900,"o":16.55,"t":"2026-09-22T17:00:00Z","v":56747,"vw":16.505049},{"c":16.53,"h":16.61,"l":16.505,"n":890,"o":16.505,"t":"2026-09-22T17:15:00Z","v":35279,"vw":16.566365},{"c":16.51,"h":16.56,"l":16.5,"n":827,"o":16.525,"t":"2026-09-22T17:30:00Z","v":37105,"vw":16.530029},{"c":16.51,"h":16.56,"l":16.47,"n":911,"o":16.525,"t":"2026-09-22T17:45:00Z","v":56432,"vw":16.516795},{"c":16.54,"h":16.55,"l":16.43,"n":845,"o":16.49,"t":"2026-09-22T18:00:00Z","v":57285,"vw":16.501923},{"c":16.79,"h":16.82,"l":16.5,"n":1463,"o":16.54,"t":"2026-09-22T18:15:00Z","v":138856,"vw":16.646308},{"c":16.63,"h":16.79,"l":16.63,"n":1061,"o":16.79,"t":"2026-09-22T18:30:00Z","v":78907,"vw":16.723105},{"c":16.685,"h":16.7,"l":16.63,"n":803,"o":16.64,"t":"2026-09-22T18:45:00Z","v":53291,"vw":16.674365},{"c":16.7,"h":16.74,"l":16.6438,"n":938,"o":16.67,"t":"2026-09-22T19:00:00Z","v":233460,"vw":16.696306},{"c":16.68,"h":16.77,"l":16.67,"n":1476,"o":16.7,"t":"2026-09-22T19:15:00Z","v":155490,"vw":16.721301},{"c":16.59,"h":16.68,"l":16.55,"n":1719,"o":16.68,"t":"2026-09-22T19:30:00Z","v":139552,"vw":16.59452},{"c":16.44,"h":16.59,"l":16.3,"n":5803,"o":16.58,"t":"2026-09-22T19:45:00Z","v":530882,"vw":16.438699},{"c":16.5,"h":16.6038,"l":16.44,"n":21,"o":16.44,"t":"2026-09-22T20:00:00Z","v":304907,"vw":16.440141},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-09-22T20:30:00Z","v":100,"vw":16.55},{"c":16.47,"h":16.5362,"l":16.47,"n":6,"o":16.5,"t":"2026-09-22T20:45:00Z","v":1506,"vw":16.511114},{"c":16.5448,"h":16.5448,"l":16.5448,"n":1,"o":16.5448,"t":"2026-09-22T21:00:00Z","v":200,"vw":16.5448},{"c":16.52,"h":16.52,"l":16.51,"n":3,"o":16.51,"t":"2026-09-22T21:30:00Z","v":299,"vw":16.513745},{"c":16.5466,"h":16.5466,"l":16.4739,"n":2,"o":16.4739,"t":"2026-09-22T21:45:00Z","v":900,"vw":16.514289},{"c":16.5361,"h":16.5361,"l":16.4648,"n":6,"o":16.51,"t":"2026-09-22T22:00:00Z","v":510,"vw":16.499499},{"c":16.5449,"h":16.5449,"l":16.5449,"n":1,"o":16.5449,"t":"2026-09-22T22:15:00Z","v":100,"vw":16.5449},{"c":16.53,"h":16.53,"l":16.53,"n":3,"o":16.53,"t":"2026-09-22T22:30:00Z","v":346,"vw":16.53},{"c":16.4808,"h":16.4808,"l":16.4808,"n":2,"o":16.4808,"t":"2026-09-22T23:00:00Z","v":210,"vw":16.4808},{"c":16.55,"h":16.55,"l":16.52,"n":11,"o":16.537,"t":"2026-09-22T23:30:00Z","v":5401,"vw":16.539249},{"c":16.48,"h":16.69,"l":16.48,"n":13,"o":16.69,"t":"2026-09-22T23:45:00Z","v":7249,"vw":16.64992},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-09-23T08:00:00Z","v":156,"vw":16.6},{"c":16.5,"h":16.51,"l":16.5,"n":7,"o":16.51,"t":"2026-09-23T08:45:00Z","v":320,"vw":16.503729},{"c":16.47,"h":16.47,"l":16.47,"n":8,"o":16.47,"t":"2026-09-23T09:45:00Z","v":351,"vw":16.47},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-23T10:00:00Z","v":100,"vw":16.44},{"c":16.5,"h":16.5,"l":16.46,"n":3,"o":16.46,"t":"2026-09-23T10:15:00Z","v":400,"vw":16.47375},{"c":16.43,"h":16.51,"l":16.43,"n":18,"o":16.46,"t":"2026-09-23T11:00:00Z","v":14382,"vw":16.507285},{"c":16.4,"h":16.52,"l":16.4,"n":24,"o":16.52,"t":"2026-09-23T11:15:00Z","v":1336,"vw":16.454222},{"c":16.3772,"h":16.3772,"l":16.3772,"n":1,"o":16.3772,"t":"2026-09-23T11:30:00Z","v":500,"vw":16.3772},{"c":16.6388,"h":16.68,"l":16.6388,"n":7,"o":16.68,"t":"2026-09-23T11:45:00Z","v":515,"vw":16.652533},{"c":16.48,"h":16.48,"l":16.4,"n":7,"o":16.4,"t":"2026-09-23T12:15:00Z","v":809,"vw":16.4275},{"c":16.302,"h":16.68,"l":16.3,"n":25,"o":16.36,"t":"2026-09-23T12:30:00Z","v":1581,"vw":16.362909},{"c":16.3,"h":16.3767,"l":16.2972,"n":6,"o":16.2972,"t":"2026-09-23T12:45:00Z","v":1047,"vw":16.310212},{"c":16.37,"h":16.43,"l":16.34,"n":20,"o":16.34,"t":"2026-09-23T13:15:00Z","v":3251,"vw":16.396353},{"c":16.2,"h":16.465,"l":16.01,"n":1333,"o":16.35,"t":"2026-09-23T13:30:00Z","v":166951,"vw":16.158104},{"c":16.09,"h":16.355,"l":16.06,"n":835,"o":16.17,"t":"2026-09-23T13:45:00Z","v":52517,"vw":16.211668},{"c":16.0058,"h":16.14,"l":15.98,"n":1210,"o":16.075,"t":"2026-09-23T14:00:00Z","v":123481,"vw":16.025223},{"c":16.13,"h":16.175,"l":16.01,"n":942,"o":16.05,"t":"2026-09-23T14:15:00Z","v":62979,"vw":16.082521},{"c":16.24,"h":16.28,"l":16.095,"n":723,"o":16.115,"t":"2026-09-23T14:30:00Z","v":46999,"vw":16.184828},{"c":16.575,"h":16.59,"l":16.215,"n":1547,"o":16.245,"t":"2026-09-23T14:45:00Z","v":158723,"vw":16.432885},{"c":16.64,"h":16.65,"l":16.495,"n":1168,"o":16.575,"t":"2026-09-23T15:00:00Z","v":100438,"vw":16.568973},{"c":16.555,"h":16.665,"l":16.55,"n":1031,"o":16.64,"t":"2026-09-23T15:15:00Z","v":80393,"vw":16.629016},{"c":16.58,"h":16.59,"l":16.45,"n":925,"o":16.56,"t":"2026-09-23T15:30:00Z","v":77943,"vw":16.493351},{"c":16.48,"h":16.6005,"l":16.46,"n":863,"o":16.6005,"t":"2026-09-23T15:45:00Z","v":52889,"vw":16.540687},{"c":16.5,"h":16.51,"l":16.44,"n":974,"o":16.48,"t":"2026-09-23T16:00:00Z","v":71461,"vw":16.477907},{"c":16.42,"h":16.5,"l":16.42,"n":656,"o":16.5,"t":"2026-09-23T16:15:00Z","v":42142,"vw":16.457123},{"c":16.38,"h":16.44,"l":16.36,"n":874,"o":16.43,"t":"2026-09-23T16:30:00Z","v":86948,"vw":16.376339},{"c":16.28,"h":16.41,"l":16.26,"n":965,"o":16.38,"t":"2026-09-23T16:45:00Z","v":60214,"vw":16.331733},{"c":16.2,"h":16.28,"l":16.16,"n":1065,"o":16.28,"t":"2026-09-23T17:00:00Z","v":56938,"vw":16.20812},{"c":16.285,"h":16.295,"l":16.2,"n":838,"o":16.2,"t":"2026-09-23T17:15:00Z","v":45514,"vw":16.255733},{"c":16.32,"h":16.335,"l":16.26,"n":840,"o":16.28,"t":"2026-09-23T17:30:00Z","v":47919,"vw":16.283492},{"c":16.32,"h":16.36,"l":16.3,"n":801,"o":16.33,"t":"2026-09-23T17:45:00Z","v":41151,"vw":16.322936},{"c":16.36,"h":16.39,"l":16.2978,"n":837,"o":16.33,"t":"2026-09-23T18:00:00Z","v":48135,"vw":16.343182},{"c":16.41,"h":16.41,"l":16.36,"n":982,"o":16.36,"t":"2026-09-23T18:15:00Z","v":52809,"vw":16.392108},{"c":16.56,"h":16.565,"l":16.3645,"n":1293,"o":16.415,"t":"2026-09-23T18:30:00Z","v":91529,"vw":16.462463},{"c":16.47,"h":16.56,"l":16.43,"n":1381,"o":16.56,"t":"2026-09-23T18:45:00Z","v":79036,"vw":16.480613},{"c":16.52,"h":16.535,"l":16.43,"n":1226,"o":16.48,"t":"2026-09-23T19:00:00Z","v":70309,"vw":16.478601},{"c":16.51,"h":16.61,"l":16.505,"n":1753,"o":16.53,"t":"2026-09-23T19:15:00Z","v":112096,"vw":16.543548},{"c":16.435,"h":16.525,"l":16.43,"n":2273,"o":16.51,"t":"2026-09-23T19:30:00Z","v":188276,"vw":16.472358},{"c":16.36,"h":16.49,"l":16.265,"n":5509,"o":16.43,"t":"2026-09-23T19:45:00Z","v":515053,"vw":16.366409},{"c":16.35,"h":16.42,"l":16.35,"n":36,"o":16.35,"t":"2026-09-23T20:00:00Z","v":340354,"vw":16.350143},{"c":16.46,"h":16.46,"l":16.46,"n":7,"o":16.46,"t":"2026-09-23T20:15:00Z","v":300,"vw":16.46},{"c":16.3505,"h":16.3505,"l":16.3505,"n":1,"o":16.3505,"t":"2026-09-23T20:30:00Z","v":120,"vw":16.3505},{"c":16.47,"h":16.47,"l":16.41,"n":2,"o":16.41,"t":"2026-09-23T21:00:00Z","v":200,"vw":16.44},{"c":16.2549,"h":16.2549,"l":16.2549,"n":1,"o":16.2549,"t":"2026-09-23T21:30:00Z","v":500,"vw":16.2549},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-09-23T21:45:00Z","v":100,"vw":16.36},{"c":16.3706,"h":16.4099,"l":16.3706,"n":3,"o":16.379,"t":"2026-09-23T22:15:00Z","v":900,"vw":16.384633},{"c":16.5,"h":16.5,"l":16.48,"n":15,"o":16.48,"t":"2026-09-23T23:00:00Z","v":1513,"vw":16.494101},{"c":16.5,"h":16.5,"l":16.5,"n":3,"o":16.5,"t":"2026-09-23T23:15:00Z","v":300,"vw":16.5},{"c":16.37,"h":16.4396,"l":16.37,"n":5,"o":16.4396,"t":"2026-09-24T08:00:00Z","v":933,"vw":16.407662},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-09-24T09:30:00Z","v":193,"vw":16.2},{"c":16.98,"h":16.98,"l":16.46,"n":207,"o":16.55,"t":"2026-09-24T10:00:00Z","v":10841,"vw":16.699063},{"c":16.87,"h":16.98,"l":16.84,"n":12,"o":16.98,"t":"2026-09-24T10:15:00Z","v":1355,"vw":16.905154},{"c":16.85,"h":17.14,"l":16.75,"n":105,"o":16.75,"t":"2026-09-24T10:30:00Z","v":9721,"vw":16.989881},{"c":16.96,"h":16.96,"l":16.7,"n":16,"o":16.85,"t":"2026-09-24T10:45:00Z","v":2122,"vw":16.824126},{"c":17,"h":17.193,"l":16.91,"n":263,"o":17.06,"t":"2026-09-24T11:00:00Z","v":14940,"vw":17.055422},{"c":17.5003,"h":17.6205,"l":16.86,"n":478,"o":17.17,"t":"2026-09-24T11:15:00Z","v":24307,"vw":17.188205},{"c":17.72,"h":17.72,"l":17.39,"n":271,"o":17.55,"t":"2026-09-24T11:30:00Z","v":37207,"vw":17.520177},{"c":17.74,"h":17.74,"l":17.51,"n":276,"o":17.6148,"t":"2026-09-24T11:45:00Z","v":27712,"vw":17.656823},{"c":17.7438,"h":17.77,"l":17.64,"n":143,"o":17.7,"t":"2026-09-24T12:00:00Z","v":14626,"vw":17.706055},{"c":18.6,"h":18.8,"l":17.7,"n":1189,"o":17.7689,"t":"2026-09-24T12:15:00Z","v":129664,"vw":18.316756},{"c":18.65,"h":18.7099,"l":18.25,"n":1257,"o":18.61,"t":"2026-09-24T12:30:00Z","v":113073,"vw":18.422599},{"c":18,"h":18.5993,"l":18,"n":780,"o":18.58,"t":"2026-09-24T12:45:00Z","v":58514,"vw":18.239195},{"c":18.45,"h":18.63,"l":18.09,"n":751,"o":18.1,"t":"2026-09-24T13:00:00Z","v":78145,"vw":18.404691},{"c":18.44,"h":18.53,"l":18.15,"n":506,"o":18.44,"t":"2026-09-24T13:15:00Z","v":55760,"vw":18.269611},{"c":18.1275,"h":18.542,"l":17.41,"n":13868,"o":18.49,"t":"2026-09-24T13:30:00Z","v":2109889,"vw":18.132383},{"c":17.63,"h":18.18,"l":17.2,"n":7328,"o":18.15,"t":"2026-09-24T13:45:00Z","v":1161231,"vw":17.634517},{"c":17.56,"h":17.9,"l":17.05,"n":7025,"o":17.64,"t":"2026-09-24T14:00:00Z","v":1041106,"vw":17.487482},{"c":17.261,"h":17.6,"l":16.92,"n":4663,"o":17.56,"t":"2026-09-24T14:15:00Z","v":680935,"vw":17.180688},{"c":17.1,"h":17.5075,"l":17.08,"n":3243,"o":17.275,"t":"2026-09-24T14:30:00Z","v":346105,"vw":17.323117},{"c":16.75,"h":17.1,"l":16.521,"n":5380,"o":17.1,"t":"2026-09-24T14:45:00Z","v":916733,"vw":16.764775},{"c":16.43,"h":16.9,"l":16.35,"n":5112,"o":16.765,"t":"2026-09-24T15:00:00Z","v":857708,"vw":16.601901},{"c":16.4,"h":16.51,"l":16.23,"n":5126,"o":16.4348,"t":"2026-09-24T15:15:00Z","v":571282,"vw":16.361667},{"c":16.381,"h":16.5,"l":16.2987,"n":2234,"o":16.4,"t":"2026-09-24T15:30:00Z","v":221463,"vw":16.388525},{"c":16.36,"h":16.505,"l":16.27,"n":2488,"o":16.39,"t":"2026-09-24T15:45:00Z","v":248952,"vw":16.373144},{"c":16.25,"h":16.35,"l":16.16,"n":2368,"o":16.35,"t":"2026-09-24T16:00:00Z","v":233799,"vw":16.221047},{"c":16.62,"h":16.75,"l":16.26,"n":3186,"o":16.26,"t":"2026-09-24T16:15:00Z","v":397578,"vw":16.537721},{"c":16.595,"h":16.72,"l":16.5,"n":2418,"o":16.6216,"t":"2026-09-24T16:30:00Z","v":213191,"vw":16.594776},{"c":16.741,"h":16.7897,"l":16.58,"n":2412,"o":16.6,"t":"2026-09-24T16:45:00Z","v":256485,"vw":16.700998},{"c":16.75,"h":16.766,"l":16.631,"n":1693,"o":16.74,"t":"2026-09-24T17:00:00Z","v":166595,"vw":16.698314},{"c":16.6702,"h":16.78,"l":16.5901,"n":1648,"o":16.735,"t":"2026-09-24T17:15:00Z","v":169873,"vw":16.680189},{"c":16.87,"h":16.91,"l":16.57,"n":2363,"o":16.675,"t":"2026-09-24T17:30:00Z","v":229771,"vw":16.751206},{"c":17.145,"h":17.16,"l":16.85,"n":2610,"o":16.89,"t":"2026-09-24T17:45:00Z","v":267103,"vw":16.982394},{"c":17.08,"h":17.16,"l":16.956,"n":2035,"o":17.145,"t":"2026-09-24T18:00:00Z","v":227994,"vw":17.040931},{"c":16.87,"h":17.09,"l":16.8605,"n":2289,"o":17.08,"t":"2026-09-24T18:15:00Z","v":261069,"vw":17.004254},{"c":16.855,"h":16.93,"l":16.78,"n":2623,"o":16.8956,"t":"2026-09-24T18:30:00Z","v":263550,"vw":16.851874},{"c":16.8395,"h":16.91,"l":16.75,"n":2281,"o":16.855,"t":"2026-09-24T18:45:00Z","v":213757,"vw":16.834355},{"c":17.04,"h":17.06,"l":16.785,"n":2372,"o":16.83,"t":"2026-09-24T19:00:00Z","v":208525,"vw":16.866678},{"c":17.035,"h":17.23,"l":17.03,"n":3644,"o":17.03,"t":"2026-09-24T19:15:00Z","v":431277,"vw":17.121076},{"c":16.81,"h":17.035,"l":16.8,"n":3464,"o":17.035,"t":"2026-09-24T19:30:00Z","v":340961,"vw":16.896095},{"c":16.73,"h":16.83,"l":16.61,"n":8189,"o":16.82,"t":"2026-09-24T19:45:00Z","v":1003774,"vw":16.704089},{"c":16.7814,"h":16.85,"l":16.71,"n":67,"o":16.71,"t":"2026-09-24T20:00:00Z","v":598551,"vw":16.711113},{"c":16.8475,"h":16.8475,"l":16.78,"n":14,"o":16.78,"t":"2026-09-24T20:15:00Z","v":2493,"vw":16.802214},{"c":16.85,"h":16.87,"l":16.8077,"n":24,"o":16.8077,"t":"2026-09-24T20:30:00Z","v":4361,"vw":16.842854},{"c":16.9,"h":16.9,"l":16.83,"n":8,"o":16.83,"t":"2026-09-24T20:45:00Z","v":3264,"vw":16.863565},{"c":16.86,"h":16.95,"l":16.85,"n":8,"o":16.95,"t":"2026-09-24T21:00:00Z","v":347,"vw":16.886667},{"c":16.96,"h":16.99,"l":16.94,"n":8,"o":16.94,"t":"2026-09-24T21:15:00Z","v":519,"vw":16.962004},{"c":16.92,"h":16.96,"l":16.88,"n":7,"o":16.95,"t":"2026-09-24T21:30:00Z","v":1765,"vw":16.924983},{"c":16.91,"h":16.91,"l":16.88,"n":3,"o":16.88,"t":"2026-09-24T21:45:00Z","v":379,"vw":16.894043},{"c":16.9208,"h":16.98,"l":16.86,"n":7,"o":16.94,"t":"2026-09-24T22:00:00Z","v":2233,"vw":16.957985},{"c":16.95,"h":16.95,"l":16.945,"n":4,"o":16.945,"t":"2026-09-24T22:15:00Z","v":531,"vw":16.948092},{"c":16.9802,"h":16.9802,"l":16.91,"n":27,"o":16.96,"t":"2026-09-24T22:30:00Z","v":4171,"vw":16.930736},{"c":16.86,"h":16.87,"l":16.86,"n":5,"o":16.87,"t":"2026-09-24T22:45:00Z","v":534,"vw":16.867533},{"c":16.85,"h":16.93,"l":16.85,"n":19,"o":16.87,"t":"2026-09-24T23:00:00Z","v":3902,"vw":16.868821},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-09-24T23:30:00Z","v":201,"vw":16.85},{"c":16.87,"h":16.87,"l":16.81,"n":4,"o":16.87,"t":"2026-09-24T23:45:00Z","v":700,"vw":16.827167},{"c":17.12,"h":17.26,"l":16.89,"n":165,"o":17.02,"t":"2026-09-25T08:00:00Z","v":15740,"vw":17.091414},{"c":17.28,"h":17.4,"l":17.28,"n":39,"o":17.33,"t":"2026-09-25T08:15:00Z","v":4071,"vw":17.316317},{"c":17.26,"h":17.28,"l":17.23,"n":12,"o":17.23,"t":"2026-09-25T08:30:00Z","v":1465,"vw":17.258944},{"c":17.4,"h":17.4,"l":17.32,"n":44,"o":17.32,"t":"2026-09-25T08:45:00Z","v":5628,"vw":17.348896},{"c":17.39,"h":17.39,"l":17.35,"n":15,"o":17.35,"t":"2026-09-25T09:00:00Z","v":1760,"vw":17.371176},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-09-25T09:30:00Z","v":1027,"vw":17.4},{"c":17.35,"h":17.35,"l":17.34,"n":3,"o":17.34,"t":"2026-09-25T09:45:00Z","v":364,"vw":17.345099},{"c":17.35,"h":17.36,"l":17.34,"n":6,"o":17.34,"t":"2026-09-25T10:00:00Z","v":580,"vw":17.353913},{"c":17.27,"h":17.35,"l":17.26,"n":21,"o":17.35,"t":"2026-09-25T10:15:00Z","v":1439,"vw":17.310396},{"c":17.36,"h":17.36,"l":17.29,"n":24,"o":17.29,"t":"2026-09-25T10:30:00Z","v":2513,"vw":17.350885},{"c":17.48,"h":17.48,"l":17.3451,"n":28,"o":17.3495,"t":"2026-09-25T10:45:00Z","v":8582,"vw":17.36085},{"c":17.4999,"h":17.56,"l":17.31,"n":133,"o":17.37,"t":"2026-09-25T11:00:00Z","v":21556,"vw":17.473473},{"c":17.4801,"h":17.59,"l":17.48,"n":91,"o":17.5,"t":"2026-09-25T11:15:00Z","v":15724,"vw":17.517847},{"c":17.59,"h":17.59,"l":17.45,"n":37,"o":17.48,"t":"2026-09-25T11:30:00Z","v":3844,"vw":17.487617},{"c":17.56,"h":17.6157,"l":17.48,"n":111,"o":17.48,"t":"2026-09-25T11:45:00Z","v":22517,"vw":17.568554},{"c":17.4992,"h":17.6,"l":17.45,"n":63,"o":17.58,"t":"2026-09-25T12:00:00Z","v":12933,"vw":17.546263},{"c":17.4988,"h":17.4988,"l":17.401,"n":61,"o":17.47,"t":"2026-09-25T12:15:00Z","v":9297,"vw":17.449652},{"c":17.47,"h":17.5,"l":17.4507,"n":65,"o":17.4577,"t":"2026-09-25T12:30:00Z","v":11095,"vw":17.463334},{"c":17.55,"h":17.5986,"l":17.5,"n":55,"o":17.5,"t":"2026-09-25T12:45:00Z","v":12699,"vw":17.541737},{"c":17.83,"h":17.83,"l":17.5,"n":266,"o":17.5,"t":"2026-09-25T13:00:00Z","v":27080,"vw":17.623169},{"c":17.55,"h":17.91,"l":17.48,"n":371,"o":17.83,"t":"2026-09-25T13:15:00Z","v":31379,"vw":17.778916},{"c":16.78,"h":17.66,"l":16.53,"n":5257,"o":17.585,"t":"2026-09-25T13:30:00Z","v":777288,"vw":17.113231},{"c":16.45,"h":16.8053,"l":16.4,"n":2867,"o":16.77,"t":"2026-09-25T13:45:00Z","v":336833,"vw":16.633569},{"c":15.815,"h":16.5258,"l":15.8,"n":3832,"o":16.48,"t":"2026-09-25T14:00:00Z","v":511900,"vw":16.015022},{"c":16.1,"h":16.16,"l":15.751,"n":3416,"o":15.8224,"t":"2026-09-25T14:15:00Z","v":486111,"vw":15.953491},{"c":16.065,"h":16.1799,"l":15.98,"n":1653,"o":16.11,"t":"2026-09-25T14:30:00Z","v":191717,"vw":16.047215},{"c":15.99,"h":16.065,"l":15.87,"n":1738,"o":16.065,"t":"2026-09-25T14:45:00Z","v":181514,"vw":15.964654},{"c":15.78,"h":15.99,"l":15.61,"n":3175,"o":15.98,"t":"2026-09-25T15:00:00Z","v":447039,"vw":15.716852},{"c":15.66,"h":15.89,"l":15.65,"n":2096,"o":15.7807,"t":"2026-09-25T15:15:00Z","v":215513,"vw":15.780087},{"c":15.55,"h":15.71,"l":15.53,"n":2213,"o":15.66,"t":"2026-09-25T15:30:00Z","v":237126,"vw":15.611504},{"c":15.66,"h":15.675,"l":15.41,"n":3402,"o":15.5475,"t":"2026-09-25T15:45:00Z","v":468080,"vw":15.522307},{"c":15.63,"h":15.7395,"l":15.6,"n":2319,"o":15.655,"t":"2026-09-25T16:00:00Z","v":307737,"vw":15.673942},{"c":15.4257,"h":15.66,"l":15.37,"n":1913,"o":15.61,"t":"2026-09-25T16:15:00Z","v":252225,"vw":15.49837},{"c":15.375,"h":15.5,"l":15.33,"n":3127,"o":15.42,"t":"2026-09-25T16:30:00Z","v":394537,"vw":15.400591},{"c":15.52,"h":15.55,"l":15.35,"n":2223,"o":15.375,"t":"2026-09-25T16:45:00Z","v":261084,"vw":15.451091},{"c":15.465,"h":15.565,"l":15.45,"n":1636,"o":15.5355,"t":"2026-09-25T17:00:00Z","v":174748,"vw":15.503432},{"c":15.485,"h":15.495,"l":15.43,"n":1236,"o":15.465,"t":"2026-09-25T17:15:00Z","v":111513,"vw":15.465248},{"c":15.48,"h":15.5,"l":15.41,"n":1285,"o":15.485,"t":"2026-09-25T17:30:00Z","v":148169,"vw":15.454994},{"c":15.435,"h":15.58,"l":15.41,"n":1468,"o":15.485,"t":"2026-09-25T17:45:00Z","v":147996,"vw":15.455345},{"c":15.42,"h":15.5,"l":15.41,"n":1335,"o":15.43,"t":"2026-09-25T18:00:00Z","v":118160,"vw":15.442249},{"c":15.325,"h":15.43,"l":15.31,"n":1933,"o":15.4295,"t":"2026-09-25T18:15:00Z","v":236411,"vw":15.360006},{"c":15.18,"h":15.33,"l":15.16,"n":3719,"o":15.32,"t":"2026-09-25T18:30:00Z","v":478588,"vw":15.218121},{"c":15.23,"h":15.27,"l":15.1,"n":2216,"o":15.19,"t":"2026-09-25T18:45:00Z","v":278671,"vw":15.202127},{"c":15.205,"h":15.31,"l":15.16,"n":2321,"o":15.24,"t":"2026-09-25T19:00:00Z","v":374992,"vw":15.233506},{"c":15.12,"h":15.215,"l":15.06,"n":3393,"o":15.2,"t":"2026-09-25T19:15:00Z","v":465064,"vw":15.128703},{"c":15.315,"h":15.33,"l":15.025,"n":5258,"o":15.12,"t":"2026-09-25T19:30:00Z","v":790977,"vw":15.178208},{"c":15.175,"h":15.38,"l":15.17,"n":7570,"o":15.315,"t":"2026-09-25T19:45:00Z","v":1446520,"vw":15.239305},{"c":15.25,"h":15.3,"l":15.16,"n":240,"o":15.18,"t":"2026-09-25T20:00:00Z","v":272895,"vw":15.18173},{"c":15.23,"h":15.25,"l":15.15,"n":29,"o":15.21,"t":"2026-09-25T20:15:00Z","v":3173,"vw":15.222273},{"c":15.2487,"h":15.25,"l":15.2,"n":27,"o":15.25,"t":"2026-09-25T20:30:00Z","v":20325,"vw":15.207115},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-09-25T20:45:00Z","v":896,"vw":15.24},{"c":15.24,"h":15.2784,"l":15.24,"n":13,"o":15.2781,"t":"2026-09-25T21:00:00Z","v":1467,"vw":15.266958},{"c":15.2402,"h":15.27,"l":15.2402,"n":7,"o":15.27,"t":"2026-09-25T21:15:00Z","v":426,"vw":15.249813},{"c":15.2695,"h":15.27,"l":15.24,"n":12,"o":15.24,"t":"2026-09-25T21:30:00Z","v":1386,"vw":15.258459},{"c":15.21,"h":15.2674,"l":15.19,"n":24,"o":15.2638,"t":"2026-09-25T21:45:00Z","v":5577,"vw":15.220818},{"c":15.24,"h":15.25,"l":15.24,"n":7,"o":15.2458,"t":"2026-09-25T22:00:00Z","v":507,"vw":15.246592},{"c":15.23,"h":15.2384,"l":15.23,"n":8,"o":15.2384,"t":"2026-09-25T22:15:00Z","v":287,"vw":15.23504},{"c":15.23,"h":15.24,"l":15.2,"n":7,"o":15.24,"t":"2026-09-25T22:30:00Z","v":701,"vw":15.228426},{"c":15.2,"h":15.24,"l":15.2,"n":32,"o":15.2372,"t":"2026-09-25T22:45:00Z","v":5907,"vw":15.225929},{"c":15.25,"h":15.25,"l":15.2407,"n":9,"o":15.2491,"t":"2026-09-25T23:00:00Z","v":3015,"vw":15.24737},{"c":15.22,"h":15.25,"l":15.22,"n":14,"o":15.2489,"t":"2026-09-25T23:15:00Z","v":1328,"vw":15.237517},{"c":15.32,"h":15.32,"l":15.25,"n":19,"o":15.25,"t":"2026-09-25T23:30:00Z","v":4939,"vw":15.273869},{"c":15.2895,"h":15.3698,"l":15.26,"n":17,"o":15.26,"t":"2026-09-25T23:45:00Z","v":4347,"vw":15.295095},{"c":15.33,"h":15.33,"l":15.17,"n":167,"o":15.28,"t":"2026-09-28T08:00:00Z","v":7441,"vw":15.237172},{"c":15.27,"h":15.27,"l":15.2,"n":3,"o":15.2,"t":"2026-09-28T08:15:00Z","v":400,"vw":15.235},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-09-28T08:30:00Z","v":500,"vw":15.18},{"c":15.2052,"h":15.2052,"l":15.13,"n":10,"o":15.18,"t":"2026-09-28T08:45:00Z","v":2093,"vw":15.195259},{"c":15.15,"h":15.15,"l":15.14,"n":23,"o":15.15,"t":"2026-09-28T09:30:00Z","v":1770,"vw":15.146145},{"c":15.15,"h":15.15,"l":15.15,"n":4,"o":15.15,"t":"2026-09-28T09:45:00Z","v":300,"vw":15.15},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-09-28T10:00:00Z","v":100,"vw":15.24},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-28T10:15:00Z","v":200,"vw":15.2},{"c":15.2,"h":15.25,"l":15.2,"n":4,"o":15.25,"t":"2026-09-28T10:30:00Z","v":600,"vw":15.23},{"c":15.18,"h":15.18,"l":15.18,"n":2,"o":15.18,"t":"2026-09-28T10:45:00Z","v":107,"vw":15.18},{"c":15.18,"h":15.3575,"l":15.165,"n":91,"o":15.24,"t":"2026-09-28T11:00:00Z","v":10803,"vw":15.229571},{"c":15.184,"h":15.2428,"l":15.184,"n":6,"o":15.2,"t":"2026-09-28T11:15:00Z","v":1626,"vw":15.2007},{"c":15.25,"h":15.2796,"l":15.179,"n":19,"o":15.23,"t":"2026-09-28T11:30:00Z","v":9464,"vw":15.252364},{"c":15.12,"h":15.22,"l":15.12,"n":36,"o":15.2,"t":"2026-09-28T11:45:00Z","v":6777,"vw":15.198647},{"c":15.13,"h":15.27,"l":15.1,"n":25,"o":15.25,"t":"2026-09-28T12:00:00Z","v":2388,"vw":15.166584},{"c":15.2,"h":15.2493,"l":15.1,"n":97,"o":15.11,"t":"2026-09-28T12:15:00Z","v":19530,"vw":15.149671},{"c":15.23,"h":15.23,"l":15.2299,"n":8,"o":15.2299,"t":"2026-09-28T12:30:00Z","v":258,"vw":15.22995},{"c":15.21,"h":15.21,"l":15.1907,"n":5,"o":15.1907,"t":"2026-09-28T12:45:00Z","v":615,"vw":15.196983},{"c":15.14,"h":15.1929,"l":15.11,"n":33,"o":15.19,"t":"2026-09-28T13:00:00Z","v":2250,"vw":15.15983},{"c":15.17,"h":15.25,"l":15.11,"n":29,"o":15.25,"t":"2026-09-28T13:15:00Z","v":2207,"vw":15.157631},{"c":14.79,"h":15.32,"l":14.7,"n":5838,"o":15.18,"t":"2026-09-28T13:30:00Z","v":1133563,"vw":14.950286},{"c":14.66,"h":14.8862,"l":14.65,"n":3471,"o":14.78,"t":"2026-09-28T13:45:00Z","v":358832,"vw":14.734137},{"c":14.4701,"h":14.67,"l":14.4,"n":4619,"o":14.656,"t":"2026-09-28T14:00:00Z","v":512329,"vw":14.538586},{"c":14.325,"h":14.48,"l":14.25,"n":4513,"o":14.48,"t":"2026-09-28T14:15:00Z","v":522569,"vw":14.352359},{"c":13.995,"h":14.3376,"l":13.9625,"n":5943,"o":14.3299,"t":"2026-09-28T14:30:00Z","v":1082802,"vw":14.10036},{"c":13.985,"h":14.055,"l":13.855,"n":4817,"o":14,"t":"2026-09-28T14:45:00Z","v":615443,"vw":13.938367},{"c":13.935,"h":14.03,"l":13.92,"n":2477,"o":13.9899,"t":"2026-09-28T15:00:00Z","v":276763,"vw":13.971911},{"c":14.105,"h":14.115,"l":13.915,"n":3778,"o":13.93,"t":"2026-09-28T15:15:00Z","v":468372,"vw":14.013111},{"c":13.975,"h":14.155,"l":13.9601,"n":4020,"o":14.105,"t":"2026-09-28T15:30:00Z","v":703667,"vw":14.080691},{"c":14.1577,"h":14.1577,"l":13.825,"n":3424,"o":13.975,"t":"2026-09-28T15:45:00Z","v":508659,"vw":13.928613},{"c":14.315,"h":14.39,"l":14.13,"n":2425,"o":14.15,"t":"2026-09-28T16:00:00Z","v":372372,"vw":14.272556},{"c":14.475,"h":14.52,"l":14.27,"n":2401,"o":14.3186,"t":"2026-09-28T16:15:00Z","v":390542,"vw":14.372999},{"c":14.465,"h":14.57,"l":14.45,"n":1891,"o":14.475,"t":"2026-09-28T16:30:00Z","v":283637,"vw":14.503403},{"c":14.375,"h":14.475,"l":14.335,"n":1699,"o":14.465,"t":"2026-09-28T16:45:00Z","v":242293,"vw":14.382806},{"c":14.41,"h":14.41,"l":14.265,"n":2397,"o":14.375,"t":"2026-09-28T17:00:00Z","v":263678,"vw":14.337395},{"c":14.34,"h":14.4125,"l":14.33,"n":1837,"o":14.39,"t":"2026-09-28T17:15:00Z","v":171906,"vw":14.364041},{"c":14.34,"h":14.39,"l":14.285,"n":1797,"o":14.335,"t":"2026-09-28T17:30:00Z","v":159453,"vw":14.328045},{"c":14.325,"h":14.355,"l":14.315,"n":1423,"o":14.34,"t":"2026-09-28T17:45:00Z","v":104252,"vw":14.337969},{"c":14.235,"h":14.33,"l":14.2301,"n":1691,"o":14.33,"t":"2026-09-28T18:00:00Z","v":207648,"vw":14.300156},{"c":14.1901,"h":14.24,"l":14.19,"n":1274,"o":14.235,"t":"2026-09-28T18:15:00Z","v":147868,"vw":14.209427},{"c":14.105,"h":14.195,"l":14.06,"n":2575,"o":14.1901,"t":"2026-09-28T18:30:00Z","v":389883,"vw":14.125953},{"c":14.135,"h":14.14,"l":14.0901,"n":2042,"o":14.105,"t":"2026-09-28T18:45:00Z","v":172995,"vw":14.111086},{"c":14.1625,"h":14.24,"l":14.105,"n":2222,"o":14.13,"t":"2026-09-28T19:00:00Z","v":229904,"vw":14.184669},{"c":14.09,"h":14.165,"l":14.06,"n":2946,"o":14.165,"t":"2026-09-28T19:15:00Z","v":434019,"vw":14.09047},{"c":14.075,"h":14.11,"l":14.055,"n":2943,"o":14.0801,"t":"2026-09-28T19:30:00Z","v":335265,"vw":14.082861},{"c":14.105,"h":14.16,"l":14.06,"n":7741,"o":14.075,"t":"2026-09-28T19:45:00Z","v":965004,"vw":14.109847},{"c":14.182,"h":14.2,"l":14.105,"n":57,"o":14.105,"t":"2026-09-28T20:00:00Z","v":230556,"vw":14.105751},{"c":14.1899,"h":14.2,"l":14.1301,"n":13,"o":14.1301,"t":"2026-09-28T20:15:00Z","v":4921,"vw":14.173263},{"c":14.17,"h":14.2,"l":14.1,"n":20,"o":14.15,"t":"2026-09-28T20:30:00Z","v":3637,"vw":14.133312},{"c":14.12,"h":14.13,"l":14.11,"n":17,"o":14.13,"t":"2026-09-28T20:45:00Z","v":3885,"vw":14.120642},{"c":14.105,"h":14.105,"l":14.105,"n":1,"o":14.105,"t":"2026-09-28T21:00:00Z","v":250000,"vw":14.105},{"c":14.1867,"h":14.19,"l":14.1515,"n":7,"o":14.1882,"t":"2026-09-28T21:15:00Z","v":647,"vw":14.178523},{"c":14.1019,"h":14.1855,"l":14.1019,"n":12,"o":14.1855,"t":"2026-09-28T21:30:00Z","v":2028,"vw":14.134797},{"c":14.12,"h":14.17,"l":14.1051,"n":12,"o":14.1051,"t":"2026-09-28T21:45:00Z","v":1335,"vw":14.131739},{"c":14.17,"h":14.17,"l":14.1662,"n":3,"o":14.1662,"t":"2026-09-28T22:00:00Z","v":201,"vw":14.1681},{"c":14.1585,"h":14.1585,"l":14.1118,"n":13,"o":14.14,"t":"2026-09-28T22:15:00Z","v":2363,"vw":14.140233},{"c":14.11,"h":14.11,"l":14.1086,"n":2,"o":14.1086,"t":"2026-09-28T22:30:00Z","v":5225,"vw":14.109946},{"c":14.1338,"h":14.1338,"l":14.1338,"n":1,"o":14.1338,"t":"2026-09-28T22:45:00Z","v":200,"vw":14.1338},{"c":14.13,"h":14.1382,"l":14.13,"n":5,"o":14.138,"t":"2026-09-28T23:15:00Z","v":530,"vw":14.13652},{"c":14.13,"h":14.13,"l":14.13,"n":13,"o":14.13,"t":"2026-09-28T23:30:00Z","v":381,"vw":14.13},{"c":14.159,"h":14.159,"l":14.159,"n":1,"o":14.159,"t":"2026-09-28T23:45:00Z","v":100,"vw":14.159},{"c":14.11,"h":14.14,"l":14.11,"n":83,"o":14.11,"t":"2026-09-29T08:00:00Z","v":1486,"vw":14.115501},{"c":14.24,"h":14.24,"l":14.2,"n":6,"o":14.2,"t":"2026-09-29T08:15:00Z","v":818,"vw":14.23463},{"c":14.11,"h":14.11,"l":14.11,"n":5,"o":14.11,"t":"2026-09-29T09:15:00Z","v":460,"vw":14.11},{"c":14.11,"h":14.11,"l":14.11,"n":7,"o":14.11,"t":"2026-09-29T09:30:00Z","v":680,"vw":14.11},{"c":14.17,"h":14.17,"l":14.1591,"n":3,"o":14.1591,"t":"2026-09-29T09:45:00Z","v":273,"vw":14.165322},{"c":14.1472,"h":14.1472,"l":14.1472,"n":2,"o":14.1472,"t":"2026-09-29T10:30:00Z","v":200,"vw":14.1472},{"c":14.18,"h":14.18,"l":14.15,"n":37,"o":14.15,"t":"2026-09-29T10:45:00Z","v":1599,"vw":14.155063},{"c":14.3,"h":14.39,"l":14.1,"n":45,"o":14.14,"t":"2026-09-29T11:00:00Z","v":5611,"vw":14.263806},{"c":14.26,"h":14.28,"l":14.22,"n":16,"o":14.22,"t":"2026-09-29T11:15:00Z","v":3306,"vw":14.257033},{"c":14.27,"h":14.27,"l":14.25,"n":20,"o":14.27,"t":"2026-09-29T11:30:00Z","v":6842,"vw":14.25347},{"c":14.19,"h":14.246,"l":14.19,"n":14,"o":14.246,"t":"2026-09-29T11:45:00Z","v":3024,"vw":14.206042},{"c":14.272,"h":14.2988,"l":14.19,"n":23,"o":14.19,"t":"2026-09-29T12:00:00Z","v":3542,"vw":14.254218},{"c":14.18,"h":14.25,"l":14.18,"n":20,"o":14.25,"t":"2026-09-29T12:15:00Z","v":3344,"vw":14.212915},{"c":14.18,"h":14.19,"l":14.16,"n":16,"o":14.17,"t":"2026-09-29T12:30:00Z","v":1742,"vw":14.17831},{"c":14.19,"h":14.3,"l":14.16,"n":26,"o":14.2824,"t":"2026-09-29T12:45:00Z","v":5398,"vw":14.190649},{"c":14.1601,"h":14.188,"l":14.14,"n":87,"o":14.16,"t":"2026-09-29T13:00:00Z","v":4518,"vw":14.164363},{"c":14,"h":14.03,"l":13.92,"n":198,"o":14,"t":"2026-09-29T13:15:00Z","v":17455,"vw":13.976805},{"c":13.78,"h":14.01,"l":13.44,"n":3502,"o":13.99,"t":"2026-09-29T13:30:00Z","v":554467,"vw":13.695151},{"c":13.9,"h":14.155,"l":13.78,"n":2636,"o":13.785,"t":"2026-09-29T13:45:00Z","v":449556,"vw":14.010537},{"c":13.98,"h":14.13,"l":13.86,"n":2014,"o":13.91,"t":"2026-09-29T14:00:00Z","v":342307,"vw":13.985039},{"c":14.065,"h":14.14,"l":13.93,"n":2083,"o":14,"t":"2026-09-29T14:15:00Z","v":305862,"vw":14.037009},{"c":13.895,"h":14.12,"l":13.84,"n":1497,"o":14.06,"t":"2026-09-29T14:30:00Z","v":156564,"vw":14.00384},{"c":13.8215,"h":13.99,"l":13.82,"n":1634,"o":13.8986,"t":"2026-09-29T14:45:00Z","v":172544,"vw":13.906085},{"c":13.7925,"h":13.825,"l":13.64,"n":2474,"o":13.82,"t":"2026-09-29T15:00:00Z","v":290280,"vw":13.745082},{"c":13.705,"h":13.98,"l":13.7,"n":3482,"o":13.795,"t":"2026-09-29T15:15:00Z","v":449690,"vw":13.866891},{"c":13.685,"h":13.78,"l":13.665,"n":2098,"o":13.7,"t":"2026-09-29T15:30:00Z","v":249382,"vw":13.727095},{"c":13.735,"h":13.81,"l":13.675,"n":2444,"o":13.685,"t":"2026-09-29T15:45:00Z","v":256439,"vw":13.720064},{"c":13.715,"h":13.81,"l":13.71,"n":1599,"o":13.74,"t":"2026-09-29T16:00:00Z","v":188530,"vw":13.761956},{"c":13.84,"h":13.85,"l":13.72,"n":1914,"o":13.72,"t":"2026-09-29T16:15:00Z","v":219613,"vw":13.782113},{"c":13.76,"h":13.95,"l":13.74,"n":2276,"o":13.83,"t":"2026-09-29T16:30:00Z","v":305957,"vw":13.85051},{"c":13.7097,"h":13.78,"l":13.68,"n":1904,"o":13.76,"t":"2026-09-29T16:45:00Z","v":165304,"vw":13.728376},{"c":13.655,"h":13.725,"l":13.65,"n":2063,"o":13.705,"t":"2026-09-29T17:00:00Z","v":199593,"vw":13.693405},{"c":13.68,"h":13.74,"l":13.635,"n":1723,"o":13.655,"t":"2026-09-29T17:15:00Z","v":169697,"vw":13.672058},{"c":13.555,"h":13.7,"l":13.51,"n":2756,"o":13.67,"t":"2026-09-29T17:30:00Z","v":317363,"vw":13.579949},{"c":13.475,"h":13.58,"l":13.46,"n":2558,"o":13.5589,"t":"2026-09-29T17:45:00Z","v":260371,"vw":13.528814},{"c":13.495,"h":13.65,"l":13.49,"n":3095,"o":13.49,"t":"2026-09-29T18:00:00Z","v":558076,"vw":13.541595},{"c":13.545,"h":13.59,"l":13.49,"n":2335,"o":13.495,"t":"2026-09-29T18:15:00Z","v":298137,"vw":13.543653},{"c":13.625,"h":13.65,"l":13.5,"n":2780,"o":13.54,"t":"2026-09-29T18:30:00Z","v":389155,"vw":13.545883},{"c":13.75,"h":13.78,"l":13.605,"n":2629,"o":13.63,"t":"2026-09-29T18:45:00Z","v":427181,"vw":13.697046},{"c":13.715,"h":13.86,"l":13.7,"n":2568,"o":13.76,"t":"2026-09-29T19:00:00Z","v":365086,"vw":13.78819},{"c":13.77,"h":13.78,"l":13.68,"n":2603,"o":13.71,"t":"2026-09-29T19:15:00Z","v":325898,"vw":13.730593},{"c":13.76,"h":13.83,"l":13.74,"n":3191,"o":13.765,"t":"2026-09-29T19:30:00Z","v":416741,"vw":13.784103},{"c":13.755,"h":13.86,"l":13.73,"n":6148,"o":13.76,"t":"2026-09-29T19:45:00Z","v":867332,"vw":13.781773},{"c":13.75,"h":13.76,"l":13.75,"n":33,"o":13.75,"t":"2026-09-29T20:00:00Z","v":1431650,"vw":13.750001},{"c":13.75,"h":13.76,"l":13.75,"n":2,"o":13.76,"t":"2026-09-29T20:15:00Z","v":1100,"vw":13.750909},{"c":13.7299,"h":13.7299,"l":13.7299,"n":1,"o":13.7299,"t":"2026-09-29T20:30:00Z","v":200,"vw":13.7299},{"c":13.76,"h":13.8445,"l":13.76,"n":8,"o":13.8445,"t":"2026-09-29T20:45:00Z","v":701,"vw":13.819185},{"c":13.786,"h":13.786,"l":13.77,"n":7,"o":13.77,"t":"2026-09-29T21:00:00Z","v":900,"vw":13.781378},{"c":13.7713,"h":13.84,"l":13.7713,"n":5,"o":13.84,"t":"2026-09-29T21:15:00Z","v":598,"vw":13.789283},{"c":13.78,"h":13.7967,"l":13.77,"n":6,"o":13.7967,"t":"2026-09-29T21:30:00Z","v":1787,"vw":13.788627},{"c":13.8,"h":13.8373,"l":13.8,"n":3,"o":13.8373,"t":"2026-09-29T21:45:00Z","v":401,"vw":13.827975},{"c":13.7,"h":13.77,"l":13.7,"n":35,"o":13.77,"t":"2026-09-29T22:00:00Z","v":1821,"vw":13.722601},{"c":13.8399,"h":13.8399,"l":13.7124,"n":3,"o":13.7124,"t":"2026-09-29T22:15:00Z","v":409,"vw":13.78234},{"c":13.75,"h":13.8384,"l":13.75,"n":4,"o":13.8384,"t":"2026-09-29T22:45:00Z","v":300,"vw":13.780068},{"c":13.7169,"h":13.7169,"l":13.7169,"n":1,"o":13.7169,"t":"2026-09-29T23:00:00Z","v":150,"vw":13.7169},{"c":13.8,"h":13.8385,"l":13.8,"n":6,"o":13.8385,"t":"2026-09-29T23:30:00Z","v":1342,"vw":13.828323},{"c":13.84,"h":13.84,"l":13.76,"n":15,"o":13.8,"t":"2026-09-29T23:45:00Z","v":3155,"vw":13.79706},{"c":13.7221,"h":13.8,"l":13.7221,"n":62,"o":13.77,"t":"2026-09-30T08:00:00Z","v":4379,"vw":13.746031},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-09-30T08:15:00Z","v":100,"vw":13.8},{"c":13.8,"h":13.94,"l":13.8,"n":2,"o":13.94,"t":"2026-09-30T10:15:00Z","v":600,"vw":13.916667},{"c":13.73,"h":13.91,"l":13.73,"n":28,"o":13.91,"t":"2026-09-30T11:00:00Z","v":2334,"vw":13.786864},{"c":13.65,"h":13.65,"l":13.65,"n":7,"o":13.65,"t":"2026-09-30T11:15:00Z","v":1003,"vw":13.65},{"c":13.8,"h":13.8191,"l":13.7,"n":22,"o":13.72,"t":"2026-09-30T11:45:00Z","v":31421,"vw":13.813299},{"c":13.75,"h":13.75,"l":13.72,"n":9,"o":13.72,"t":"2026-09-30T12:00:00Z","v":840,"vw":13.74625},{"c":13.6997,"h":13.75,"l":13.6997,"n":2,"o":13.75,"t":"2026-09-30T12:15:00Z","v":600,"vw":13.708083},{"c":13.9099,"h":13.9099,"l":13.75,"n":51,"o":13.8,"t":"2026-09-30T12:30:00Z","v":6326,"vw":13.798178},{"c":13.8761,"h":13.8958,"l":13.8014,"n":16,"o":13.8958,"t":"2026-09-30T12:45:00Z","v":2607,"vw":13.876696},{"c":13.89,"h":13.9,"l":13.81,"n":41,"o":13.8752,"t":"2026-09-30T13:00:00Z","v":6199,"vw":13.878716},{"c":13.85,"h":13.9,"l":13.8,"n":371,"o":13.87,"t":"2026-09-30T13:15:00Z","v":8804,"vw":13.872845},{"c":13.775,"h":13.96,"l":13.63,"n":1698,"o":13.8,"t":"2026-09-30T13:30:00Z","v":309531,"vw":13.792843},{"c":13.805,"h":13.84,"l":13.7001,"n":1025,"o":13.8,"t":"2026-09-30T13:45:00Z","v":140421,"vw":13.78604},{"c":13.92,"h":13.965,"l":13.78,"n":969,"o":13.83,"t":"2026-09-30T14:00:00Z","v":101541,"vw":13.872014},{"c":13.81,"h":13.96,"l":13.8,"n":949,"o":13.915,"t":"2026-09-30T14:15:00Z","v":84932,"vw":13.89165},{"c":13.835,"h":13.87,"l":13.66,"n":1168,"o":13.81,"t":"2026-09-30T14:30:00Z","v":137759,"vw":13.758204},{"c":13.8532,"h":13.88,"l":13.8076,"n":768,"o":13.835,"t":"2026-09-30T14:45:00Z","v":56190,"vw":13.841129},{"c":13.785,"h":13.91,"l":13.78,"n":1126,"o":13.8361,"t":"2026-09-30T15:00:00Z","v":73971,"vw":13.848812},{"c":13.75,"h":13.86,"l":13.712,"n":1015,"o":13.79,"t":"2026-09-30T15:15:00Z","v":78677,"vw":13.778197},{"c":13.88,"h":13.9156,"l":13.73,"n":902,"o":13.75,"t":"2026-09-30T15:30:00Z","v":73114,"vw":13.800904},{"c":13.9252,"h":13.94,"l":13.82,"n":755,"o":13.88,"t":"2026-09-30T15:45:00Z","v":86654,"vw":13.857211},{"c":13.9099,"h":13.94,"l":13.83,"n":664,"o":13.92,"t":"2026-09-30T16:00:00Z","v":67201,"vw":13.887096},{"c":13.935,"h":13.96,"l":13.87,"n":783,"o":13.9,"t":"2026-09-30T16:15:00Z","v":66730,"vw":13.911298},{"c":13.94,"h":13.95,"l":13.87,"n":845,"o":13.94,"t":"2026-09-30T16:30:00Z","v":121339,"vw":13.882187},{"c":13.865,"h":13.94,"l":13.865,"n":618,"o":13.935,"t":"2026-09-30T16:45:00Z","v":42536,"vw":13.912871},{"c":13.68,"h":13.8651,"l":13.66,"n":1382,"o":13.8651,"t":"2026-09-30T17:00:00Z","v":207255,"vw":13.721175},{"c":13.695,"h":13.7,"l":13.65,"n":920,"o":13.67,"t":"2026-09-30T17:15:00Z","v":116508,"vw":13.675563},{"c":13.73,"h":13.76,"l":13.65,"n":843,"o":13.69,"t":"2026-09-30T17:30:00Z","v":88382,"vw":13.710981},{"c":13.855,"h":13.87,"l":13.715,"n":1023,"o":13.73,"t":"2026-09-30T17:45:00Z","v":121794,"vw":13.760158},{"c":13.84,"h":13.9,"l":13.77,"n":924,"o":13.84,"t":"2026-09-30T18:00:00Z","v":97201,"vw":13.837542},{"c":13.765,"h":13.8499,"l":13.755,"n":871,"o":13.8499,"t":"2026-09-30T18:15:00Z","v":67575,"vw":13.785715},{"c":13.73,"h":13.76,"l":13.69,"n":1112,"o":13.76,"t":"2026-09-30T18:30:00Z","v":108319,"vw":13.72476},{"c":13.7,"h":13.75,"l":13.66,"n":1237,"o":13.74,"t":"2026-09-30T18:45:00Z","v":158186,"vw":13.703866},{"c":13.685,"h":13.75,"l":13.665,"n":1383,"o":13.695,"t":"2026-09-30T19:00:00Z","v":173115,"vw":13.717285},{"c":13.63,"h":13.7,"l":13.61,"n":1490,"o":13.685,"t":"2026-09-30T19:15:00Z","v":204431,"vw":13.668464},{"c":13.625,"h":13.66,"l":13.6,"n":2173,"o":13.625,"t":"2026-09-30T19:30:00Z","v":224951,"vw":13.633071},{"c":13.595,"h":13.67,"l":13.58,"n":6848,"o":13.625,"t":"2026-09-30T19:45:00Z","v":924409,"vw":13.623912},{"c":13.6797,"h":13.6797,"l":13.59,"n":35,"o":13.59,"t":"2026-09-30T20:00:00Z","v":1556870,"vw":13.590147},{"c":13.59,"h":13.68,"l":13.59,"n":24,"o":13.608,"t":"2026-09-30T20:15:00Z","v":8635,"vw":13.609173},{"c":13.67,"h":13.67,"l":13.67,"n":2,"o":13.67,"t":"2026-09-30T20:30:00Z","v":101,"vw":13.67},{"c":13.52,"h":13.62,"l":13.52,"n":10,"o":13.62,"t":"2026-09-30T20:45:00Z","v":2005,"vw":13.546395},{"c":13.56,"h":13.6,"l":13.56,"n":6,"o":13.6,"t":"2026-09-30T21:15:00Z","v":589,"vw":13.573817},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-09-30T21:30:00Z","v":120,"vw":13.6},{"c":13.66,"h":13.66,"l":13.56,"n":3,"o":13.56,"t":"2026-09-30T21:45:00Z","v":449,"vw":13.582727},{"c":13.66,"h":13.66,"l":13.58,"n":43,"o":13.58,"t":"2026-09-30T22:00:00Z","v":5093,"vw":13.640312},{"c":13.659,"h":13.659,"l":13.659,"n":1,"o":13.659,"t":"2026-09-30T22:15:00Z","v":100,"vw":13.659},{"c":13.6598,"h":13.6598,"l":13.6598,"n":3,"o":13.6598,"t":"2026-09-30T22:30:00Z","v":149,"vw":13.6598},{"c":13.65,"h":13.66,"l":13.65,"n":7,"o":13.66,"t":"2026-09-30T22:45:00Z","v":3850,"vw":13.659001},{"c":13.6303,"h":13.66,"l":13.62,"n":24,"o":13.6494,"t":"2026-09-30T23:00:00Z","v":5970,"vw":13.649876},{"c":13.64,"h":13.64,"l":13.62,"n":12,"o":13.63,"t":"2026-09-30T23:15:00Z","v":1871,"vw":13.628484},{"c":13.654,"h":13.654,"l":13.654,"n":3,"o":13.654,"t":"2026-09-30T23:30:00Z","v":450,"vw":13.654},{"c":13.6301,"h":13.6597,"l":13.63,"n":10,"o":13.65,"t":"2026-09-30T23:45:00Z","v":6261,"vw":13.643717},{"c":13.75,"h":13.87,"l":13.71,"n":76,"o":13.8,"t":"2026-10-01T08:00:00Z","v":7110,"vw":13.783484},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-01T08:30:00Z","v":283,"vw":13.7},{"c":13.68,"h":13.73,"l":13.68,"n":4,"o":13.725,"t":"2026-10-01T08:45:00Z","v":410,"vw":13.715},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-01T09:15:00Z","v":150,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-01T09:45:00Z","v":100,"vw":13.7},{"c":13.66,"h":13.71,"l":13.66,"n":2,"o":13.71,"t":"2026-10-01T10:00:00Z","v":200,"vw":13.685},{"c":13.73,"h":13.73,"l":13.65,"n":3,"o":13.65,"t":"2026-10-01T10:15:00Z","v":218,"vw":13.686866},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-01T10:45:00Z","v":250,"vw":13.73},{"c":13.95,"h":14.39,"l":13.657,"n":200,"o":13.75,"t":"2026-10-01T11:00:00Z","v":26741,"vw":14.026555},{"c":13.95,"h":14.05,"l":13.95,"n":45,"o":13.97,"t":"2026-10-01T11:15:00Z","v":14527,"vw":14.000425},{"c":13.95,"h":14.01,"l":13.9,"n":8,"o":14.01,"t":"2026-10-01T11:30:00Z","v":813,"vw":13.960769},{"c":13.95,"h":13.9845,"l":13.9,"n":11,"o":13.9845,"t":"2026-10-01T11:45:00Z","v":7633,"vw":13.952316},{"c":13.9368,"h":13.9438,"l":13.9101,"n":17,"o":13.9438,"t":"2026-10-01T12:00:00Z","v":943,"vw":13.935738},{"c":13.9166,"h":13.94,"l":13.89,"n":32,"o":13.94,"t":"2026-10-01T12:15:00Z","v":2842,"vw":13.904031},{"c":13.85,"h":13.94,"l":13.85,"n":46,"o":13.93,"t":"2026-10-01T12:30:00Z","v":12834,"vw":13.897247},{"c":13.9266,"h":13.95,"l":13.9,"n":11,"o":13.95,"t":"2026-10-01T12:45:00Z","v":2653,"vw":13.930538},{"c":13.8,"h":13.95,"l":13.75,"n":52,"o":13.81,"t":"2026-10-01T13:00:00Z","v":7008,"vw":13.818625},{"c":13.69,"h":13.85,"l":13.59,"n":69,"o":13.85,"t":"2026-10-01T13:15:00Z","v":54238,"vw":13.601388},{"c":13.68,"h":13.95,"l":13.6,"n":1895,"o":13.69,"t":"2026-10-01T13:30:00Z","v":298320,"vw":13.734457},{"c":13.67,"h":13.7999,"l":13.59,"n":1686,"o":13.675,"t":"2026-10-01T13:45:00Z","v":172158,"vw":13.671795},{"c":13.821,"h":13.9,"l":13.56,"n":1963,"o":13.66,"t":"2026-10-01T14:00:00Z","v":308049,"vw":13.753479},{"c":13.745,"h":13.8881,"l":13.61,"n":1723,"o":13.835,"t":"2026-10-01T14:15:00Z","v":150557,"vw":13.733165},{"c":13.89,"h":14,"l":13.68,"n":2155,"o":13.72,"t":"2026-10-01T14:30:00Z","v":233953,"vw":13.882672},{"c":13.87,"h":13.935,"l":13.75,"n":2046,"o":13.89,"t":"2026-10-01T14:45:00Z","v":200698,"vw":13.813555},{"c":13.67,"h":13.86,"l":13.63,"n":2446,"o":13.86,"t":"2026-10-01T15:00:00Z","v":298022,"vw":13.73597},{"c":13.641,"h":13.745,"l":13.64,"n":2018,"o":13.675,"t":"2026-10-01T15:15:00Z","v":179711,"vw":13.692217},{"c":13.62,"h":13.67,"l":13.58,"n":1783,"o":13.656,"t":"2026-10-01T15:30:00Z","v":206256,"vw":13.618679},{"c":13.58,"h":13.64,"l":13.555,"n":1768,"o":13.63,"t":"2026-10-01T15:45:00Z","v":171032,"vw":13.588903},{"c":13.74,"h":13.815,"l":13.53,"n":2370,"o":13.57,"t":"2026-10-01T16:00:00Z","v":246518,"vw":13.714187},{"c":13.77,"h":13.8155,"l":13.681,"n":1955,"o":13.74,"t":"2026-10-01T16:15:00Z","v":171167,"vw":13.769044},{"c":13.84,"h":13.89,"l":13.755,"n":2057,"o":13.77,"t":"2026-10-01T16:30:00Z","v":258480,"vw":13.824762},{"c":14.1,"h":14.13,"l":13.83,"n":2037,"o":13.84,"t":"2026-10-01T16:45:00Z","v":337773,"vw":13.985214},{"c":13.89,"h":14.14,"l":13.86,"n":2567,"o":14.1,"t":"2026-10-01T17:00:00Z","v":341887,"vw":14.019137},{"c":14.07,"h":14.105,"l":13.84,"n":1885,"o":13.89,"t":"2026-10-01T17:15:00Z","v":277225,"vw":13.960734},{"c":14.24,"h":14.2699,"l":14.0692,"n":2799,"o":14.07,"t":"2026-10-01T17:30:00Z","v":341365,"vw":14.159183},{"c":14.21,"h":14.27,"l":14.14,"n":2203,"o":14.25,"t":"2026-10-01T17:45:00Z","v":279077,"vw":14.21655},{"c":14.23,"h":14.2666,"l":14.15,"n":1801,"o":14.21,"t":"2026-10-01T18:00:00Z","v":156780,"vw":14.198358},{"c":14.36,"h":14.38,"l":14.18,"n":2380,"o":14.24,"t":"2026-10-01T18:15:00Z","v":281032,"vw":14.29628},{"c":14.411,"h":14.605,"l":14.34,"n":4724,"o":14.36,"t":"2026-10-01T18:30:00Z","v":771709,"vw":14.477715},{"c":14.3,"h":14.42,"l":14.26,"n":2378,"o":14.42,"t":"2026-10-01T18:45:00Z","v":259786,"vw":14.317481},{"c":14.25,"h":14.31,"l":14.13,"n":2193,"o":14.295,"t":"2026-10-01T19:00:00Z","v":254221,"vw":14.20007},{"c":14.21,"h":14.29,"l":14.19,"n":2321,"o":14.25,"t":"2026-10-01T19:15:00Z","v":248125,"vw":14.231231},{"c":14.195,"h":14.26,"l":14.19,"n":1685,"o":14.2069,"t":"2026-10-01T19:30:00Z","v":150431,"vw":14.217168},{"c":14.48,"h":14.51,"l":14.19,"n":7276,"o":14.195,"t":"2026-10-01T19:45:00Z","v":978649,"vw":14.411981},{"c":14.41,"h":14.5889,"l":14.31,"n":56,"o":14.46,"t":"2026-10-01T20:00:00Z","v":992955,"vw":14.459687},{"c":14.4568,"h":14.46,"l":14.358,"n":5,"o":14.358,"t":"2026-10-01T20:15:00Z","v":200780,"vw":14.459843},{"c":14.487,"h":14.49,"l":14.4512,"n":14,"o":14.4512,"t":"2026-10-01T20:30:00Z","v":11459,"vw":14.468819},{"c":14.5299,"h":14.536,"l":14.485,"n":23,"o":14.49,"t":"2026-10-01T20:45:00Z","v":9377,"vw":14.501496},{"c":14.496,"h":14.5188,"l":14.48,"n":27,"o":14.5188,"t":"2026-10-01T21:00:00Z","v":2603,"vw":14.495275},{"c":14.45,"h":14.4511,"l":14.45,"n":6,"o":14.4511,"t":"2026-10-01T21:15:00Z","v":680,"vw":14.450222},{"c":14.44,"h":14.5,"l":14.44,"n":15,"o":14.4506,"t":"2026-10-01T21:30:00Z","v":7542,"vw":14.458132},{"c":14.45,"h":14.5,"l":14.45,"n":7,"o":14.5,"t":"2026-10-01T21:45:00Z","v":3196,"vw":14.462177},{"c":14.44,"h":14.44,"l":14.44,"n":4,"o":14.44,"t":"2026-10-01T22:00:00Z","v":1990,"vw":14.44},{"c":14.42,"h":14.5,"l":14.42,"n":7,"o":14.4999,"t":"2026-10-01T22:15:00Z","v":1884,"vw":14.472528},{"c":14.5,"h":14.5,"l":14.41,"n":4,"o":14.4706,"t":"2026-10-01T22:30:00Z","v":650,"vw":14.468554},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-01T22:45:00Z","v":970,"vw":14.4},{"c":14.5121,"h":14.5121,"l":14.49,"n":8,"o":14.49,"t":"2026-10-01T23:00:00Z","v":1367,"vw":14.507},{"c":14.4028,"h":14.5664,"l":14.4028,"n":7,"o":14.5,"t":"2026-10-01T23:15:00Z","v":4582,"vw":14.437096},{"c":14.52,"h":14.5242,"l":14.52,"n":5,"o":14.5242,"t":"2026-10-01T23:30:00Z","v":1403,"vw":14.5212},{"c":14.559,"h":14.59,"l":14.5139,"n":18,"o":14.5792,"t":"2026-10-01T23:45:00Z","v":3184,"vw":14.540939},{"c":14.53,"h":14.69,"l":14.46,"n":84,"o":14.5,"t":"2026-10-02T08:00:00Z","v":5993,"vw":14.583784},{"c":14.55,"h":14.55,"l":14.51,"n":64,"o":14.51,"t":"2026-10-02T08:45:00Z","v":2778,"vw":14.534025},{"c":14.58,"h":14.58,"l":14.57,"n":5,"o":14.57,"t":"2026-10-02T09:15:00Z","v":259,"vw":14.574202},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-02T10:15:00Z","v":101,"vw":14.65},{"c":14.62,"h":14.62,"l":14.6192,"n":4,"o":14.6192,"t":"2026-10-02T10:45:00Z","v":700,"vw":14.6196},{"c":14.5,"h":14.62,"l":14.5,"n":36,"o":14.62,"t":"2026-10-02T11:00:00Z","v":6790,"vw":14.535155},{"c":14.5,"h":14.53,"l":14.5,"n":15,"o":14.53,"t":"2026-10-02T11:15:00Z","v":1131,"vw":14.503},{"c":14.6,"h":14.6,"l":14.4264,"n":5,"o":14.4264,"t":"2026-10-02T11:30:00Z","v":519,"vw":14.5316},{"c":14.5845,"h":14.5845,"l":14.5845,"n":2,"o":14.5845,"t":"2026-10-02T11:45:00Z","v":115,"vw":14.5845},{"c":14.5576,"h":14.5847,"l":14.5,"n":9,"o":14.5,"t":"2026-10-02T12:00:00Z","v":1240,"vw":14.559543},{"c":14.45,"h":14.58,"l":14.45,"n":34,"o":14.53,"t":"2026-10-02T12:15:00Z","v":16483,"vw":14.515725},{"c":14.8,"h":14.8,"l":14.58,"n":25,"o":14.58,"t":"2026-10-02T12:30:00Z","v":6858,"vw":14.75817},{"c":14.65,"h":14.7672,"l":14.62,"n":36,"o":14.7672,"t":"2026-10-02T12:45:00Z","v":9192,"vw":14.642514},{"c":14.5904,"h":14.65,"l":14.56,"n":43,"o":14.6,"t":"2026-10-02T13:00:00Z","v":5711,"vw":14.593866},{"c":14.59,"h":14.59,"l":14.49,"n":98,"o":14.55,"t":"2026-10-02T13:15:00Z","v":9173,"vw":14.54524},{"c":14.09,"h":14.7,"l":13.995,"n":2131,"o":14.59,"t":"2026-10-02T13:30:00Z","v":340703,"vw":14.264567},{"c":14.155,"h":14.45,"l":14.1,"n":2363,"o":14.1374,"t":"2026-10-02T13:45:00Z","v":309656,"vw":14.241651},{"c":14.59,"h":14.62,"l":14.1,"n":2413,"o":14.15,"t":"2026-10-02T14:00:00Z","v":298132,"vw":14.367433},{"c":14.775,"h":14.7972,"l":14.5,"n":1651,"o":14.57,"t":"2026-10-02T14:15:00Z","v":272908,"vw":14.641244},{"c":14.895,"h":14.95,"l":14.68,"n":2009,"o":14.775,"t":"2026-10-02T14:30:00Z","v":258870,"vw":14.812519},{"c":14.85,"h":14.99,"l":14.8,"n":2654,"o":14.895,"t":"2026-10-02T14:45:00Z","v":417173,"vw":14.884725},{"c":14.73,"h":14.8725,"l":14.6501,"n":2353,"o":14.85,"t":"2026-10-02T15:00:00Z","v":303403,"vw":14.77268},{"c":14.6,"h":14.76,"l":14.54,"n":1781,"o":14.725,"t":"2026-10-02T15:15:00Z","v":218545,"vw":14.643477},{"c":14.65,"h":14.7,"l":14.5,"n":1879,"o":14.605,"t":"2026-10-02T15:30:00Z","v":253021,"vw":14.631556},{"c":14.77,"h":14.805,"l":14.63,"n":1570,"o":14.65,"t":"2026-10-02T15:45:00Z","v":173399,"vw":14.698863},{"c":14.885,"h":14.9,"l":14.7192,"n":1558,"o":14.77,"t":"2026-10-02T16:00:00Z","v":176580,"vw":14.828931},{"c":14.84,"h":14.93,"l":14.8,"n":1962,"o":14.885,"t":"2026-10-02T16:15:00Z","v":255900,"vw":14.86478},{"c":14.85,"h":14.89,"l":14.775,"n":1260,"o":14.85,"t":"2026-10-02T16:30:00Z","v":120304,"vw":14.823162},{"c":14.73,"h":14.9,"l":14.72,"n":1156,"o":14.86,"t":"2026-10-02T16:45:00Z","v":86483,"vw":14.815466},{"c":14.71,"h":14.8,"l":14.65,"n":1505,"o":14.73,"t":"2026-10-02T17:00:00Z","v":150653,"vw":14.70736},{"c":14.74,"h":14.83,"l":14.7,"n":1165,"o":14.705,"t":"2026-10-02T17:15:00Z","v":111032,"vw":14.779703},{"c":14.83,"h":14.835,"l":14.715,"n":1568,"o":14.73,"t":"2026-10-02T17:30:00Z","v":165331,"vw":14.77836},{"c":14.8845,"h":14.89,"l":14.815,"n":1381,"o":14.815,"t":"2026-10-02T17:45:00Z","v":137113,"vw":14.847267},{"c":14.9076,"h":14.94,"l":14.79,"n":1634,"o":14.89,"t":"2026-10-02T18:00:00Z","v":267200,"vw":14.886247},{"c":14.755,"h":14.9029,"l":14.7214,"n":1350,"o":14.9,"t":"2026-10-02T18:15:00Z","v":115865,"vw":14.772561},{"c":14.7514,"h":14.8,"l":14.715,"n":1335,"o":14.755,"t":"2026-10-02T18:30:00Z","v":126290,"vw":14.751622},{"c":14.76,"h":14.78,"l":14.725,"n":1586,"o":14.7525,"t":"2026-10-02T18:45:00Z","v":163650,"vw":14.757063},{"c":14.64,"h":14.7678,"l":14.57,"n":1543,"o":14.76,"t":"2026-10-02T19:00:00Z","v":203473,"vw":14.647167},{"c":14.54,"h":14.65,"l":14.54,"n":1820,"o":14.64,"t":"2026-10-02T19:15:00Z","v":185518,"vw":14.599551},{"c":14.39,"h":14.55,"l":14.375,"n":3261,"o":14.55,"t":"2026-10-02T19:30:00Z","v":417760,"vw":14.441788},{"c":14.4501,"h":14.49,"l":14.33,"n":6067,"o":14.39,"t":"2026-10-02T19:45:00Z","v":725301,"vw":14.422659},{"c":14.569,"h":14.569,"l":14.45,"n":32,"o":14.45,"t":"2026-10-02T20:00:00Z","v":1358832,"vw":14.450027},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-02T20:15:00Z","v":9612,"vw":14.45},{"c":14.58,"h":14.58,"l":14.49,"n":9,"o":14.49,"t":"2026-10-02T20:30:00Z","v":4235,"vw":14.530692},{"c":14.5896,"h":14.5896,"l":14.5896,"n":2,"o":14.5896,"t":"2026-10-02T20:45:00Z","v":140,"vw":14.5896},{"c":14.54,"h":14.5819,"l":14.54,"n":5,"o":14.5819,"t":"2026-10-02T21:45:00Z","v":1460,"vw":14.572097},{"c":14.54,"h":14.5637,"l":14.54,"n":2,"o":14.5637,"t":"2026-10-02T22:00:00Z","v":1100,"vw":14.542155},{"c":14.54,"h":14.54,"l":14.53,"n":3,"o":14.53,"t":"2026-10-02T22:15:00Z","v":478,"vw":14.537904},{"c":14.5,"h":14.51,"l":14.5,"n":3,"o":14.51,"t":"2026-10-02T22:30:00Z","v":2012,"vw":14.501532},{"c":14.56,"h":14.56,"l":14.54,"n":5,"o":14.54,"t":"2026-10-02T23:00:00Z","v":707,"vw":14.557143},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-02T23:30:00Z","v":250,"vw":14.51},{"c":14.56,"h":14.59,"l":14.5,"n":4,"o":14.5,"t":"2026-10-02T23:45:00Z","v":305,"vw":14.55},{"c":14.68,"h":14.68,"l":14.414,"n":38,"o":14.55,"t":"2026-10-05T08:00:00Z","v":2908,"vw":14.523336},{"c":14.63,"h":14.63,"l":14.59,"n":2,"o":14.59,"t":"2026-10-05T08:15:00Z","v":200,"vw":14.61},{"c":14.55,"h":14.55,"l":14.55,"n":5,"o":14.55,"t":"2026-10-05T08:30:00Z","v":336,"vw":14.55},{"c":14.6,"h":14.73,"l":14.58,"n":12,"o":14.58,"t":"2026-10-05T09:00:00Z","v":1536,"vw":14.617768},{"c":14.55,"h":14.55,"l":14.55,"n":8,"o":14.55,"t":"2026-10-05T09:15:00Z","v":1506,"vw":14.55},{"c":14.65,"h":14.65,"l":14.585,"n":11,"o":14.585,"t":"2026-10-05T09:45:00Z","v":789,"vw":14.625833},{"c":14.77,"h":14.8901,"l":14.59,"n":38,"o":14.63,"t":"2026-10-05T11:00:00Z","v":3284,"vw":14.746989},{"c":14.7327,"h":14.76,"l":14.68,"n":10,"o":14.76,"t":"2026-10-05T11:30:00Z","v":2586,"vw":14.712729},{"c":14.59,"h":14.73,"l":14.59,"n":29,"o":14.73,"t":"2026-10-05T11:45:00Z","v":7783,"vw":14.601715},{"c":14.68,"h":14.6937,"l":14.5703,"n":13,"o":14.6937,"t":"2026-10-05T12:00:00Z","v":3841,"vw":14.665053},{"c":14.7,"h":14.7,"l":14.58,"n":19,"o":14.6526,"t":"2026-10-05T12:15:00Z","v":3774,"vw":14.659572},{"c":14.65,"h":14.65,"l":14.5901,"n":6,"o":14.5901,"t":"2026-10-05T12:30:00Z","v":798,"vw":14.616091},{"c":14.65,"h":14.6592,"l":14.65,"n":4,"o":14.6592,"t":"2026-10-05T12:45:00Z","v":1252,"vw":14.657419},{"c":14.5,"h":14.61,"l":14.5,"n":144,"o":14.61,"t":"2026-10-05T13:00:00Z","v":10478,"vw":14.564416},{"c":14.67,"h":14.7,"l":14.52,"n":33,"o":14.5217,"t":"2026-10-05T13:15:00Z","v":4486,"vw":14.594088},{"c":13.88,"h":14.69,"l":13.78,"n":2962,"o":14.63,"t":"2026-10-05T13:30:00Z","v":445158,"vw":14.188727},{"c":13.27,"h":13.8667,"l":13.1,"n":7015,"o":13.86,"t":"2026-10-05T13:45:00Z","v":1300790,"vw":13.415989},{"c":13.38,"h":13.5399,"l":13.25,"n":3878,"o":13.26,"t":"2026-10-05T14:00:00Z","v":725304,"vw":13.405217},{"c":13.365,"h":13.44,"l":13.3105,"n":3087,"o":13.375,"t":"2026-10-05T14:15:00Z","v":422234,"vw":13.382762},{"c":13.34,"h":13.42,"l":13.21,"n":2773,"o":13.37,"t":"2026-10-05T14:30:00Z","v":465237,"vw":13.317568},{"c":13.31,"h":13.368,"l":13.26,"n":2070,"o":13.3228,"t":"2026-10-05T14:45:00Z","v":240289,"vw":13.314749},{"c":13.27,"h":13.365,"l":13.22,"n":2964,"o":13.32,"t":"2026-10-05T15:00:00Z","v":482199,"vw":13.293261},{"c":13.23,"h":13.285,"l":13.18,"n":2230,"o":13.27,"t":"2026-10-05T15:15:00Z","v":228071,"vw":13.221329},{"c":13.3499,"h":13.365,"l":13.165,"n":3234,"o":13.23,"t":"2026-10-05T15:30:00Z","v":433701,"vw":13.281948},{"c":13.365,"h":13.4628,"l":13.295,"n":2518,"o":13.32,"t":"2026-10-05T15:45:00Z","v":351547,"vw":13.358788},{"c":13.31,"h":13.38,"l":13.24,"n":2185,"o":13.365,"t":"2026-10-05T16:00:00Z","v":276639,"vw":13.299351},{"c":13.35,"h":13.35,"l":13.27,"n":1541,"o":13.31,"t":"2026-10-05T16:15:00Z","v":171557,"vw":13.303591},{"c":13.325,"h":13.35,"l":13.3,"n":1696,"o":13.345,"t":"2026-10-05T16:30:00Z","v":159705,"vw":13.31288},{"c":13.295,"h":13.36,"l":13.27,"n":2139,"o":13.325,"t":"2026-10-05T16:45:00Z","v":243188,"vw":13.323744},{"c":13.345,"h":13.35,"l":13.23,"n":2236,"o":13.295,"t":"2026-10-05T17:00:00Z","v":293819,"vw":13.299038},{"c":13.375,"h":13.38,"l":13.28,"n":2403,"o":13.345,"t":"2026-10-05T17:15:00Z","v":345469,"vw":13.338396},{"c":13.385,"h":13.405,"l":13.33,"n":1492,"o":13.375,"t":"2026-10-05T17:30:00Z","v":198331,"vw":13.358711},{"c":13.3935,"h":13.43,"l":13.33,"n":2591,"o":13.385,"t":"2026-10-05T17:45:00Z","v":375708,"vw":13.376453},{"c":13.235,"h":13.405,"l":13.23,"n":1565,"o":13.385,"t":"2026-10-05T18:00:00Z","v":212375,"vw":13.324543},{"c":13.265,"h":13.34,"l":13.21,"n":1924,"o":13.2315,"t":"2026-10-05T18:15:00Z","v":211832,"vw":13.267591},{"c":13.235,"h":13.28,"l":13.21,"n":1812,"o":13.26,"t":"2026-10-05T18:30:00Z","v":206848,"vw":13.244925},{"c":13.39,"h":13.4801,"l":13.23,"n":2481,"o":13.23,"t":"2026-10-05T18:45:00Z","v":335943,"vw":13.348178},{"c":13.3276,"h":13.39,"l":13.2701,"n":2400,"o":13.39,"t":"2026-10-05T19:00:00Z","v":306596,"vw":13.337045},{"c":13.27,"h":13.35,"l":13.27,"n":2293,"o":13.325,"t":"2026-10-05T19:15:00Z","v":248208,"vw":13.309829},{"c":13.4,"h":13.46,"l":13.235,"n":4462,"o":13.28,"t":"2026-10-05T19:30:00Z","v":615338,"vw":13.334718},{"c":13.48,"h":13.5,"l":13.265,"n":10271,"o":13.38,"t":"2026-10-05T19:45:00Z","v":1512719,"vw":13.390379},{"c":13.53,"h":13.53,"l":13.46,"n":77,"o":13.46,"t":"2026-10-05T20:00:00Z","v":943660,"vw":13.460157},{"c":13.5162,"h":13.56,"l":13.46,"n":22,"o":13.56,"t":"2026-10-05T20:15:00Z","v":20471,"vw":13.463136},{"c":13.5382,"h":13.5382,"l":13.51,"n":11,"o":13.51,"t":"2026-10-05T20:30:00Z","v":780,"vw":13.514244},{"c":13.48,"h":13.539,"l":13.48,"n":24,"o":13.52,"t":"2026-10-05T20:45:00Z","v":10608,"vw":13.499874},{"c":13.5096,"h":13.51,"l":13.4669,"n":17,"o":13.5099,"t":"2026-10-05T21:00:00Z","v":3349,"vw":13.494041},{"c":13.4997,"h":13.5,"l":13.45,"n":14,"o":13.48,"t":"2026-10-05T21:15:00Z","v":7206,"vw":13.459186},{"c":13.4986,"h":13.4986,"l":13.47,"n":4,"o":13.48,"t":"2026-10-05T21:30:00Z","v":1308,"vw":13.472969},{"c":13.49,"h":13.4984,"l":13.48,"n":8,"o":13.4984,"t":"2026-10-05T21:45:00Z","v":3705,"vw":13.48592},{"c":13.4721,"h":13.5,"l":13.4669,"n":10,"o":13.48,"t":"2026-10-05T22:00:00Z","v":5540,"vw":13.485721},{"c":13.495,"h":13.5,"l":13.495,"n":4,"o":13.5,"t":"2026-10-05T22:15:00Z","v":607,"vw":13.499167},{"c":13.49,"h":13.51,"l":13.49,"n":5,"o":13.51,"t":"2026-10-05T22:30:00Z","v":980,"vw":13.506842},{"c":13.5,"h":13.51,"l":13.48,"n":15,"o":13.51,"t":"2026-10-05T23:00:00Z","v":4246,"vw":13.491832},{"c":13.51,"h":13.51,"l":13.49,"n":10,"o":13.5,"t":"2026-10-05T23:15:00Z","v":1404,"vw":13.499564},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-05T23:30:00Z","v":1011,"vw":13.5},{"c":13.52,"h":13.52,"l":13.4801,"n":25,"o":13.49,"t":"2026-10-05T23:45:00Z","v":7956,"vw":13.508714},{"c":13.44,"h":13.495,"l":13.43,"n":97,"o":13.46,"t":"2026-10-06T08:00:00Z","v":8987,"vw":13.465622},{"c":13.43,"h":13.44,"l":13.43,"n":11,"o":13.44,"t":"2026-10-06T08:15:00Z","v":2459,"vw":13.430681},{"c":13.4,"h":13.4,"l":13.4,"n":5,"o":13.4,"t":"2026-10-06T08:45:00Z","v":439,"vw":13.4},{"c":13.51,"h":13.51,"l":13.48,"n":7,"o":13.48,"t":"2026-10-06T09:30:00Z","v":1032,"vw":13.495955},{"c":13.5,"h":13.5,"l":13.5,"n":6,"o":13.5,"t":"2026-10-06T09:45:00Z","v":740,"vw":13.5},{"c":13.46,"h":13.46,"l":13.46,"n":2,"o":13.46,"t":"2026-10-06T10:00:00Z","v":503,"vw":13.46},{"c":13.54,"h":13.56,"l":13.5,"n":5,"o":13.5,"t":"2026-10-06T10:15:00Z","v":691,"vw":13.523222},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-06T10:30:00Z","v":310,"vw":13.5},{"c":13.54,"h":13.54,"l":13.53,"n":15,"o":13.53,"t":"2026-10-06T10:45:00Z","v":4051,"vw":13.538303},{"c":13.6055,"h":13.61,"l":13.47,"n":44,"o":13.52,"t":"2026-10-06T11:00:00Z","v":5123,"vw":13.544841},{"c":13.6,"h":13.65,"l":13.6,"n":13,"o":13.61,"t":"2026-10-06T11:15:00Z","v":20322,"vw":13.605248},{"c":13.58,"h":13.64,"l":13.58,"n":24,"o":13.64,"t":"2026-10-06T11:30:00Z","v":16231,"vw":13.599981},{"c":13.58,"h":13.64,"l":13.58,"n":31,"o":13.6017,"t":"2026-10-06T11:45:00Z","v":13141,"vw":13.632109},{"c":13.6,"h":13.6251,"l":13.58,"n":17,"o":13.6251,"t":"2026-10-06T12:00:00Z","v":3086,"vw":13.600045},{"c":13.6,"h":13.6311,"l":13.6,"n":13,"o":13.6311,"t":"2026-10-06T12:15:00Z","v":10459,"vw":13.619421},{"c":13.55,"h":13.62,"l":13.51,"n":28,"o":13.6,"t":"2026-10-06T12:30:00Z","v":6119,"vw":13.569827},{"c":13.635,"h":13.6382,"l":13.63,"n":27,"o":13.63,"t":"2026-10-06T12:45:00Z","v":1813,"vw":13.635746},{"c":13.6592,"h":13.7,"l":13.64,"n":29,"o":13.6699,"t":"2026-10-06T13:00:00Z","v":3588,"vw":13.663682},{"c":13.57,"h":13.62,"l":13.5,"n":29,"o":13.62,"t":"2026-10-06T13:15:00Z","v":3775,"vw":13.56246},{"c":13.7871,"h":14.29,"l":13.58,"n":2988,"o":13.58,"t":"2026-10-06T13:30:00Z","v":550622,"vw":13.953245},{"c":13.825,"h":14.06,"l":13.755,"n":2330,"o":13.755,"t":"2026-10-06T13:45:00Z","v":331038,"vw":13.921173},{"c":13.75,"h":14.11,"l":13.71,"n":2185,"o":13.825,"t":"2026-10-06T14:00:00Z","v":221150,"vw":13.919655},{"c":13.89,"h":13.99,"l":13.76,"n":1509,"o":13.76,"t":"2026-10-06T14:15:00Z","v":159642,"vw":13.887141},{"c":13.77,"h":13.88,"l":13.58,"n":2270,"o":13.87,"t":"2026-10-06T14:30:00Z","v":470884,"vw":13.675753},{"c":13.71,"h":13.78,"l":13.51,"n":1912,"o":13.76,"t":"2026-10-06T14:45:00Z","v":356104,"vw":13.609318},{"c":13.92,"h":13.96,"l":13.6705,"n":1589,"o":13.71,"t":"2026-10-06T15:00:00Z","v":211758,"vw":13.771857},{"c":14.2187,"h":14.295,"l":13.92,"n":2334,"o":13.95,"t":"2026-10-06T15:15:00Z","v":568333,"vw":14.140891},{"c":14.215,"h":14.25,"l":14.02,"n":1761,"o":14.2001,"t":"2026-10-06T15:30:00Z","v":220491,"vw":14.142915},{"c":14.21,"h":14.32,"l":14.18,"n":2040,"o":14.22,"t":"2026-10-06T15:45:00Z","v":356688,"vw":14.256635},{"c":14.22,"h":14.24,"l":14.16,"n":1176,"o":14.21,"t":"2026-10-06T16:00:00Z","v":139356,"vw":14.206387},{"c":14.3045,"h":14.3045,"l":14.13,"n":1433,"o":14.21,"t":"2026-10-06T16:15:00Z","v":203024,"vw":14.190572},{"c":14.34,"h":14.35,"l":14.21,"n":1069,"o":14.31,"t":"2026-10-06T16:30:00Z","v":186037,"vw":14.261937},{"c":14.27,"h":14.41,"l":14.26,"n":1597,"o":14.35,"t":"2026-10-06T16:45:00Z","v":160228,"vw":14.352978},{"c":13.88,"h":14.28,"l":13.23,"n":19928,"o":14.27,"t":"2026-10-06T17:00:00Z","v":3322314,"vw":13.734939},{"c":14.175,"h":14.25,"l":13.8,"n":5614,"o":13.855,"t":"2026-10-06T17:15:00Z","v":808823,"vw":14.087656},{"c":14.18,"h":14.24,"l":14.08,"n":1943,"o":14.175,"t":"2026-10-06T17:30:00Z","v":253849,"vw":14.147299},{"c":14.245,"h":14.38,"l":14.13,"n":2606,"o":14.18,"t":"2026-10-06T17:45:00Z","v":378099,"vw":14.249828},{"c":14.2842,"h":14.56,"l":14.235,"n":2807,"o":14.26,"t":"2026-10-06T18:00:00Z","v":448842,"vw":14.434752},{"c":14.205,"h":14.3941,"l":14.1,"n":2614,"o":14.29,"t":"2026-10-06T18:15:00Z","v":402989,"vw":14.218698},{"c":14.115,"h":14.22,"l":14.06,"n":3213,"o":14.205,"t":"2026-10-06T18:30:00Z","v":329350,"vw":14.141817},{"c":14.09,"h":14.18,"l":13.97,"n":3460,"o":14.115,"t":"2026-10-06T18:45:00Z","v":602404,"vw":14.067171},{"c":14.1725,"h":14.1861,"l":14.08,"n":1966,"o":14.095,"t":"2026-10-06T19:00:00Z","v":165329,"vw":14.132699},{"c":14.08,"h":14.19,"l":14.07,"n":1944,"o":14.165,"t":"2026-10-06T19:15:00Z","v":167008,"vw":14.131711},{"c":14.09,"h":14.2,"l":14.08,"n":3345,"o":14.08,"t":"2026-10-06T19:30:00Z","v":316410,"vw":14.130422},{"c":14.31,"h":14.34,"l":14.09,"n":8217,"o":14.1,"t":"2026-10-06T19:45:00Z","v":897284,"vw":14.230111},{"c":14.3,"h":14.33,"l":14.25,"n":90,"o":14.33,"t":"2026-10-06T20:00:00Z","v":641294,"vw":14.329904},{"c":14.3176,"h":14.3176,"l":14.3176,"n":1,"o":14.3176,"t":"2026-10-06T20:15:00Z","v":400,"vw":14.3176},{"c":14.33,"h":14.33,"l":14.2624,"n":4,"o":14.33,"t":"2026-10-06T20:30:00Z","v":1400,"vw":14.324943},{"c":14.33,"h":14.33,"l":14.33,"n":3,"o":14.33,"t":"2026-10-06T20:45:00Z","v":106,"vw":14.33},{"c":14.33,"h":14.36,"l":14.33,"n":17,"o":14.33,"t":"2026-10-06T21:00:00Z","v":1562,"vw":14.334695},{"c":14.3491,"h":14.3491,"l":14.27,"n":6,"o":14.33,"t":"2026-10-06T21:15:00Z","v":2382,"vw":14.329905},{"c":14.3483,"h":14.3483,"l":14.344,"n":3,"o":14.344,"t":"2026-10-06T21:30:00Z","v":378,"vw":14.346913},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-06T21:45:00Z","v":2000,"vw":14.35},{"c":14.3493,"h":14.35,"l":14.3002,"n":6,"o":14.35,"t":"2026-10-06T22:00:00Z","v":1943,"vw":14.318258},{"c":14.33,"h":14.3464,"l":14.3003,"n":14,"o":14.3464,"t":"2026-10-06T22:15:00Z","v":2492,"vw":14.32016},{"c":14.3009,"h":14.3009,"l":14.3009,"n":1,"o":14.3009,"t":"2026-10-06T22:30:00Z","v":901,"vw":14.3009},{"c":14.3004,"h":14.32,"l":14.3004,"n":3,"o":14.32,"t":"2026-10-06T22:45:00Z","v":1200,"vw":14.316692},{"c":14.3,"h":14.31,"l":14.3,"n":8,"o":14.31,"t":"2026-10-06T23:00:00Z","v":999,"vw":14.303981},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-06T23:30:00Z","v":310,"vw":14.28},{"c":14.19,"h":14.26,"l":14.19,"n":18,"o":14.26,"t":"2026-10-06T23:45:00Z","v":3235,"vw":14.206918},{"c":14.29,"h":14.33,"l":14.1,"n":36,"o":14.29,"t":"2026-10-07T08:00:00Z","v":6243,"vw":14.21464},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-07T08:15:00Z","v":169,"vw":14.19},{"c":14.16,"h":14.225,"l":14.16,"n":5,"o":14.225,"t":"2026-10-07T08:30:00Z","v":508,"vw":14.17625},{"c":14.14,"h":14.14,"l":14.14,"n":1,"o":14.14,"t":"2026-10-07T09:00:00Z","v":210,"vw":14.14},{"c":14.13,"h":14.15,"l":14.13,"n":6,"o":14.15,"t":"2026-10-07T09:15:00Z","v":547,"vw":14.146139},{"c":14.13,"h":14.15,"l":14.13,"n":2,"o":14.15,"t":"2026-10-07T10:00:00Z","v":2000,"vw":14.14},{"c":14.1,"h":14.15,"l":14.1,"n":9,"o":14.15,"t":"2026-10-07T10:15:00Z","v":3335,"vw":14.1467},{"c":14.03,"h":14.07,"l":14.03,"n":5,"o":14.07,"t":"2026-10-07T11:00:00Z","v":868,"vw":14.05},{"c":14.06,"h":14.12,"l":14.06,"n":10,"o":14.12,"t":"2026-10-07T11:15:00Z","v":1375,"vw":14.066154},{"c":14.06,"h":14.14,"l":14.02,"n":15,"o":14.11,"t":"2026-10-07T11:30:00Z","v":2630,"vw":14.077183},{"c":14.05,"h":14.05,"l":14,"n":24,"o":14.03,"t":"2026-10-07T11:45:00Z","v":2959,"vw":14.017911},{"c":14.05,"h":14.05,"l":13.9748,"n":22,"o":14.007,"t":"2026-10-07T12:00:00Z","v":6399,"vw":13.999003},{"c":14.04,"h":14.14,"l":13.97,"n":63,"o":14.05,"t":"2026-10-07T12:15:00Z","v":12383,"vw":14.122878},{"c":14.0983,"h":14.0999,"l":13.9816,"n":15,"o":13.9816,"t":"2026-10-07T12:30:00Z","v":1334,"vw":14.037617},{"c":14.08,"h":14.08,"l":13.9254,"n":27,"o":13.97,"t":"2026-10-07T12:45:00Z","v":3567,"vw":13.984846},{"c":13.97,"h":13.9855,"l":13.97,"n":5,"o":13.98,"t":"2026-10-07T13:00:00Z","v":951,"vw":13.977653},{"c":14.09,"h":14.09,"l":13.93,"n":28,"o":13.9847,"t":"2026-10-07T13:15:00Z","v":3505,"vw":13.994318},{"c":13.645,"h":14.0471,"l":13.56,"n":3223,"o":13.95,"t":"2026-10-07T13:30:00Z","v":531151,"vw":13.737395},{"c":13.8,"h":13.88,"l":13.61,"n":2131,"o":13.645,"t":"2026-10-07T13:45:00Z","v":206397,"vw":13.739553},{"c":13.74,"h":13.8964,"l":13.68,"n":2320,"o":13.8,"t":"2026-10-07T14:00:00Z","v":254472,"vw":13.780681},{"c":13.83,"h":13.9,"l":13.73,"n":1635,"o":13.73,"t":"2026-10-07T14:15:00Z","v":188033,"vw":13.815932},{"c":13.915,"h":14.1,"l":13.8301,"n":1550,"o":13.8301,"t":"2026-10-07T14:30:00Z","v":235997,"vw":13.91754},{"c":13.97,"h":14.08,"l":13.91,"n":699,"o":13.915,"t":"2026-10-07T14:45:00Z","v":83696,"vw":13.993133},{"c":13.785,"h":13.98,"l":13.74,"n":1210,"o":13.98,"t":"2026-10-07T15:00:00Z","v":151770,"vw":13.798696},{"c":13.71,"h":13.77,"l":13.69,"n":1368,"o":13.77,"t":"2026-10-07T15:15:00Z","v":146894,"vw":13.717949},{"c":13.7913,"h":13.84,"l":13.72,"n":1293,"o":13.72,"t":"2026-10-07T15:30:00Z","v":109519,"vw":13.782546},{"c":13.91,"h":13.95,"l":13.78,"n":1484,"o":13.793,"t":"2026-10-07T15:45:00Z","v":194951,"vw":13.880099},{"c":13.88,"h":13.98,"l":13.86,"n":936,"o":13.91,"t":"2026-10-07T16:00:00Z","v":72259,"vw":13.917006},{"c":13.79,"h":13.92,"l":13.76,"n":1200,"o":13.875,"t":"2026-10-07T16:15:00Z","v":151417,"vw":13.856298},{"c":13.77,"h":13.795,"l":13.75,"n":897,"o":13.78,"t":"2026-10-07T16:30:00Z","v":67120,"vw":13.770107},{"c":13.76,"h":13.78,"l":13.7,"n":1203,"o":13.78,"t":"2026-10-07T16:45:00Z","v":145598,"vw":13.741232},{"c":13.73,"h":13.83,"l":13.69,"n":2345,"o":13.7599,"t":"2026-10-07T17:00:00Z","v":303341,"vw":13.743133},{"c":13.72,"h":13.75,"l":13.7,"n":1056,"o":13.7331,"t":"2026-10-07T17:15:00Z","v":96892,"vw":13.72224},{"c":13.61,"h":13.75,"l":13.56,"n":2703,"o":13.715,"t":"2026-10-07T17:30:00Z","v":461293,"vw":13.635088},{"c":13.63,"h":13.64,"l":13.59,"n":1099,"o":13.6,"t":"2026-10-07T17:45:00Z","v":101958,"vw":13.61019},{"c":13.81,"h":13.86,"l":13.63,"n":1571,"o":13.64,"t":"2026-10-07T18:00:00Z","v":203891,"vw":13.746599},{"c":13.805,"h":13.83,"l":13.775,"n":1036,"o":13.805,"t":"2026-10-07T18:15:00Z","v":101318,"vw":13.802276},{"c":13.77,"h":13.8499,"l":13.72,"n":1199,"o":13.81,"t":"2026-10-07T18:30:00Z","v":115703,"vw":13.788575},{"c":13.75,"h":13.8599,"l":13.7401,"n":1273,"o":13.77,"t":"2026-10-07T18:45:00Z","v":139727,"vw":13.797445},{"c":13.8,"h":13.83,"l":13.74,"n":1324,"o":13.76,"t":"2026-10-07T19:00:00Z","v":124092,"vw":13.780201},{"c":13.72,"h":13.84,"l":13.72,"n":1274,"o":13.7962,"t":"2026-10-07T19:15:00Z","v":99674,"vw":13.782996},{"c":13.79,"h":13.81,"l":13.71,"n":1897,"o":13.72,"t":"2026-10-07T19:30:00Z","v":185990,"vw":13.770018},{"c":13.98,"h":13.99,"l":13.78,"n":5545,"o":13.78,"t":"2026-10-07T19:45:00Z","v":757620,"vw":13.909175},{"c":13.97,"h":13.97,"l":13.77,"n":40,"o":13.97,"t":"2026-10-07T20:00:00Z","v":429629,"vw":13.969759},{"c":13.9503,"h":14.08,"l":13.9503,"n":24,"o":13.97,"t":"2026-10-07T20:15:00Z","v":6593,"vw":13.993473},{"c":13.98,"h":13.98,"l":13.98,"n":2,"o":13.98,"t":"2026-10-07T20:30:00Z","v":135,"vw":13.98},{"c":13.948,"h":13.9786,"l":13.94,"n":9,"o":13.95,"t":"2026-10-07T20:45:00Z","v":10360,"vw":13.950161},{"c":13.9506,"h":13.9506,"l":13.9436,"n":10,"o":13.9436,"t":"2026-10-07T21:00:00Z","v":2020,"vw":13.950017},{"c":13.9862,"h":13.9862,"l":13.9858,"n":4,"o":13.9858,"t":"2026-10-07T21:30:00Z","v":211,"vw":13.986},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-07T21:45:00Z","v":300,"vw":13.98},{"c":13.98,"h":13.98,"l":13.9511,"n":9,"o":13.97,"t":"2026-10-07T22:00:00Z","v":1650,"vw":13.957767},{"c":13.96,"h":13.96,"l":13.96,"n":4,"o":13.96,"t":"2026-10-07T22:15:00Z","v":176,"vw":13.96},{"c":13.95,"h":13.99,"l":13.95,"n":3,"o":13.99,"t":"2026-10-07T22:30:00Z","v":2889,"vw":13.953463},{"c":13.9898,"h":13.9898,"l":13.9898,"n":1,"o":13.9898,"t":"2026-10-07T22:45:00Z","v":180,"vw":13.9898},{"c":13.9862,"h":13.9862,"l":13.9862,"n":1,"o":13.9862,"t":"2026-10-07T23:00:00Z","v":100,"vw":13.9862},{"c":13.98,"h":13.9855,"l":13.98,"n":2,"o":13.9855,"t":"2026-10-07T23:30:00Z","v":220,"vw":13.983},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-07T23:45:00Z","v":2000,"vw":13.95},{"c":13.96,"h":13.97,"l":13.87,"n":29,"o":13.95,"t":"2026-10-08T08:00:00Z","v":2348,"vw":13.95751},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-10-08T08:15:00Z","v":1253,"vw":13.81},{"c":13.72,"h":13.72,"l":13.67,"n":15,"o":13.7,"t":"2026-10-08T11:00:00Z","v":1392,"vw":13.679969},{"c":13.85,"h":13.85,"l":13.78,"n":2,"o":13.78,"t":"2026-10-08T11:15:00Z","v":300,"vw":13.803333},{"c":13.77,"h":13.8,"l":13.72,"n":17,"o":13.73,"t":"2026-10-08T11:45:00Z","v":1679,"vw":13.755544},{"c":13.7,"h":13.8497,"l":13.7,"n":2,"o":13.8497,"t":"2026-10-08T12:00:00Z","v":949,"vw":13.802534},{"c":13.718,"h":13.718,"l":13.718,"n":3,"o":13.718,"t":"2026-10-08T12:15:00Z","v":152,"vw":13.718},{"c":13.81,"h":13.81,"l":13.7281,"n":4,"o":13.81,"t":"2026-10-08T12:30:00Z","v":1020,"vw":13.74448},{"c":13.79,"h":13.79,"l":13.75,"n":7,"o":13.75,"t":"2026-10-08T12:45:00Z","v":335,"vw":13.77},{"c":13.7401,"h":13.84,"l":13.73,"n":7,"o":13.73,"t":"2026-10-08T13:00:00Z","v":1633,"vw":13.792892},{"c":13.76,"h":13.84,"l":13.75,"n":38,"o":13.8,"t":"2026-10-08T13:15:00Z","v":5879,"vw":13.812308},{"c":13.9757,"h":14.02,"l":13.71,"n":1053,"o":13.72,"t":"2026-10-08T13:30:00Z","v":139241,"vw":13.821138},{"c":13.8916,"h":14.21,"l":13.8916,"n":1787,"o":13.99,"t":"2026-10-08T13:45:00Z","v":219320,"vw":14.074333},{"c":14.055,"h":14.2,"l":13.88,"n":1289,"o":13.895,"t":"2026-10-08T14:00:00Z","v":130306,"vw":14.079703},{"c":13.985,"h":14.26,"l":13.98,"n":1696,"o":14.05,"t":"2026-10-08T14:15:00Z","v":159751,"vw":14.102914},{"c":13.965,"h":14.045,"l":13.91,"n":1448,"o":13.97,"t":"2026-10-08T14:30:00Z","v":193700,"vw":13.990514},{"c":13.83,"h":13.9796,"l":13.81,"n":1540,"o":13.96,"t":"2026-10-08T14:45:00Z","v":143790,"vw":13.884459},{"c":13.82,"h":13.89,"l":13.765,"n":1810,"o":13.82,"t":"2026-10-08T15:00:00Z","v":197238,"vw":13.82736},{"c":13.7464,"h":13.8199,"l":13.7,"n":1735,"o":13.8,"t":"2026-10-08T15:15:00Z","v":178897,"vw":13.743311},{"c":13.82,"h":13.83,"l":13.7,"n":1824,"o":13.73,"t":"2026-10-08T15:30:00Z","v":276658,"vw":13.740931},{"c":13.82,"h":13.85,"l":13.7821,"n":1276,"o":13.82,"t":"2026-10-08T15:45:00Z","v":113544,"vw":13.815575},{"c":13.74,"h":13.85,"l":13.74,"n":952,"o":13.82,"t":"2026-10-08T16:00:00Z","v":80694,"vw":13.805789},{"c":13.76,"h":13.9394,"l":13.73,"n":1512,"o":13.73,"t":"2026-10-08T16:15:00Z","v":122697,"vw":13.788909},{"c":13.73,"h":13.77,"l":13.7,"n":1978,"o":13.76,"t":"2026-10-08T16:30:00Z","v":207872,"vw":13.730477},{"c":13.62,"h":13.75,"l":13.44,"n":4060,"o":13.73,"t":"2026-10-08T16:45:00Z","v":539423,"vw":13.537339},{"c":13.64,"h":13.65,"l":13.4678,"n":2468,"o":13.605,"t":"2026-10-08T17:00:00Z","v":340757,"vw":13.560315},{"c":13.46,"h":13.66,"l":13.41,"n":1821,"o":13.63,"t":"2026-10-08T17:15:00Z","v":172012,"vw":13.512387},{"c":13.635,"h":13.69,"l":13.425,"n":1820,"o":13.47,"t":"2026-10-08T17:30:00Z","v":180540,"vw":13.513417},{"c":13.64,"h":13.65,"l":13.56,"n":1451,"o":13.635,"t":"2026-10-08T17:45:00Z","v":97093,"vw":13.60284},{"c":13.73,"h":13.75,"l":13.62,"n":1368,"o":13.64,"t":"2026-10-08T18:00:00Z","v":111212,"vw":13.687307},{"c":13.86,"h":13.89,"l":13.73,"n":1393,"o":13.73,"t":"2026-10-08T18:15:00Z","v":112832,"vw":13.813842},{"c":13.885,"h":13.92,"l":13.82,"n":1600,"o":13.865,"t":"2026-10-08T18:30:00Z","v":181019,"vw":13.8701},{"c":13.81,"h":13.885,"l":13.8,"n":1622,"o":13.88,"t":"2026-10-08T18:45:00Z","v":168171,"vw":13.847621},{"c":13.815,"h":13.86,"l":13.77,"n":1634,"o":13.81,"t":"2026-10-08T19:00:00Z","v":144743,"vw":13.816082},{"c":13.8,"h":13.92,"l":13.795,"n":1830,"o":13.815,"t":"2026-10-08T19:15:00Z","v":128855,"vw":13.869322},{"c":13.845,"h":13.875,"l":13.775,"n":2932,"o":13.805,"t":"2026-10-08T19:30:00Z","v":234875,"vw":13.833473},{"c":13.805,"h":13.96,"l":13.785,"n":5881,"o":13.85,"t":"2026-10-08T19:45:00Z","v":638199,"vw":13.867397},{"c":13.86,"h":13.86,"l":13.722,"n":49,"o":13.8,"t":"2026-10-08T20:00:00Z","v":918318,"vw":13.799933},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-08T20:15:00Z","v":250,"vw":13.74},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-10-08T20:30:00Z","v":200,"vw":13.99},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-08T20:45:00Z","v":1000,"vw":13.72},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-08T21:00:00Z","v":221,"vw":13.89},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-08T22:00:00Z","v":100,"vw":13.8},{"c":13.7613,"h":13.7613,"l":13.7613,"n":1,"o":13.7613,"t":"2026-10-08T22:30:00Z","v":100,"vw":13.7613},{"c":13.89,"h":13.89,"l":13.7655,"n":2,"o":13.7655,"t":"2026-10-08T23:15:00Z","v":1560,"vw":13.773481},{"c":13.77,"h":13.89,"l":13.77,"n":15,"o":13.89,"t":"2026-10-08T23:30:00Z","v":2502,"vw":13.806555},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-09T09:00:00Z","v":529,"vw":13.98},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-09T09:45:00Z","v":312,"vw":13.95},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-10-09T10:30:00Z","v":417,"vw":13.92},{"c":13.89,"h":13.9,"l":13.89,"n":9,"o":13.9,"t":"2026-10-09T10:45:00Z","v":1779,"vw":13.893916},{"c":13.87,"h":13.92,"l":13.87,"n":9,"o":13.88,"t":"2026-10-09T11:00:00Z","v":1559,"vw":13.899307},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-10-09T11:30:00Z","v":350,"vw":13.86},{"c":13.9276,"h":13.93,"l":13.86,"n":6,"o":13.86,"t":"2026-10-09T11:45:00Z","v":1474,"vw":13.900386},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-09T12:30:00Z","v":100,"vw":13.94},{"c":13.94,"h":13.94,"l":13.905,"n":8,"o":13.905,"t":"2026-10-09T12:45:00Z","v":3623,"vw":13.937239},{"c":13.54,"h":14.055,"l":13.4455,"n":1612,"o":13.97,"t":"2026-10-09T13:30:00Z","v":238150,"vw":13.681517},{"c":13.4999,"h":13.555,"l":13.31,"n":2249,"o":13.51,"t":"2026-10-09T13:45:00Z","v":244002,"vw":13.408862},{"c":13.54,"h":13.65,"l":13.42,"n":1437,"o":13.485,"t":"2026-10-09T14:00:00Z","v":149566,"vw":13.537564},{"c":13.6,"h":13.63,"l":13.465,"n":1172,"o":13.54,"t":"2026-10-09T14:15:00Z","v":107688,"vw":13.54927},{"c":13.61,"h":13.61,"l":13.435,"n":1193,"o":13.58,"t":"2026-10-09T14:30:00Z","v":120470,"vw":13.513361},{"c":13.5399,"h":13.625,"l":13.48,"n":1629,"o":13.625,"t":"2026-10-09T14:45:00Z","v":336984,"vw":13.532831},{"c":13.47,"h":13.62,"l":13.46,"n":1540,"o":13.525,"t":"2026-10-09T15:00:00Z","v":146503,"vw":13.539626},{"c":13.42,"h":13.52,"l":13.41,"n":1740,"o":13.48,"t":"2026-10-09T15:15:00Z","v":293646,"vw":13.469822},{"c":13.43,"h":13.48,"l":13.41,"n":1406,"o":13.43,"t":"2026-10-09T15:30:00Z","v":201907,"vw":13.421997},{"c":13.375,"h":13.45,"l":13.31,"n":2495,"o":13.4311,"t":"2026-10-09T15:45:00Z","v":264756,"vw":13.378251},{"c":13.3516,"h":13.38,"l":13.33,"n":1305,"o":13.37,"t":"2026-10-09T16:00:00Z","v":98386,"vw":13.356467},{"c":13.415,"h":13.455,"l":13.32,"n":1290,"o":13.3501,"t":"2026-10-09T16:15:00Z","v":133860,"vw":13.358929},{"c":13.45,"h":13.5,"l":13.39,"n":1925,"o":13.41,"t":"2026-10-09T16:30:00Z","v":163499,"vw":13.43409},{"c":13.45,"h":13.5,"l":13.435,"n":1786,"o":13.47,"t":"2026-10-09T16:45:00Z","v":178495,"vw":13.467598},{"c":13.52,"h":13.56,"l":13.435,"n":1774,"o":13.44,"t":"2026-10-09T17:00:00Z","v":187418,"vw":13.520586},{"c":13.51,"h":13.56,"l":13.4801,"n":1212,"o":13.52,"t":"2026-10-09T17:15:00Z","v":119020,"vw":13.527716},{"c":13.59,"h":13.64,"l":13.495,"n":1179,"o":13.5,"t":"2026-10-09T17:30:00Z","v":144589,"vw":13.56832},{"c":13.59,"h":13.63,"l":13.58,"n":1489,"o":13.58,"t":"2026-10-09T17:45:00Z","v":193642,"vw":13.605331},{"c":13.7,"h":13.71,"l":13.535,"n":1056,"o":13.58,"t":"2026-10-09T18:00:00Z","v":126171,"vw":13.615892},{"c":13.735,"h":13.8,"l":13.6561,"n":1440,"o":13.7,"t":"2026-10-09T18:15:00Z","v":181067,"vw":13.717829},{"c":13.66,"h":13.8,"l":13.6409,"n":1304,"o":13.7288,"t":"2026-10-09T18:30:00Z","v":151074,"vw":13.753126},{"c":13.71,"h":13.78,"l":13.655,"n":2143,"o":13.66,"t":"2026-10-09T18:45:00Z","v":228690,"vw":13.718762},{"c":13.665,"h":13.74,"l":13.665,"n":1669,"o":13.71,"t":"2026-10-09T19:00:00Z","v":175032,"vw":13.699299},{"c":13.6,"h":13.68,"l":13.58,"n":1747,"o":13.66,"t":"2026-10-09T19:15:00Z","v":201963,"vw":13.631137},{"c":13.645,"h":13.67,"l":13.59,"n":2253,"o":13.6,"t":"2026-10-09T19:30:00Z","v":196641,"vw":13.634724},{"c":13.7523,"h":13.76,"l":13.62,"n":6733,"o":13.645,"t":"2026-10-09T19:45:00Z","v":841960,"vw":13.70075},{"c":13.75,"h":13.75,"l":13.75,"n":21,"o":13.75,"t":"2026-10-09T20:00:00Z","v":512503,"vw":13.75},{"c":13.7,"h":13.7981,"l":13.7,"n":9,"o":13.73,"t":"2026-10-09T20:15:00Z","v":2279,"vw":13.732826},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-09T20:30:00Z","v":1100,"vw":13.74},{"c":13.6347,"h":13.6347,"l":13.6347,"n":1,"o":13.6347,"t":"2026-10-09T20:45:00Z","v":300,"vw":13.6347},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-09T21:30:00Z","v":200,"vw":13.77},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-09T21:45:00Z","v":101,"vw":13.61},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-09T22:15:00Z","v":100,"vw":13.71},{"c":13.7889,"h":13.7889,"l":13.7889,"n":2,"o":13.7889,"t":"2026-10-09T22:30:00Z","v":1000,"vw":13.7889},{"c":13.7813,"h":13.7813,"l":13.71,"n":4,"o":13.71,"t":"2026-10-09T22:45:00Z","v":1259,"vw":13.766994},{"c":13.66,"h":13.71,"l":13.66,"n":18,"o":13.71,"t":"2026-10-09T23:00:00Z","v":1200,"vw":13.684851},{"c":13.64,"h":13.64,"l":13.6245,"n":6,"o":13.6245,"t":"2026-10-09T23:15:00Z","v":1206,"vw":13.626161},{"c":13.79,"h":13.79,"l":13.6482,"n":6,"o":13.6482,"t":"2026-10-09T23:45:00Z","v":2915,"vw":13.7266},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-10-12T08:45:00Z","v":202,"vw":13.67},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-12T09:00:00Z","v":249,"vw":13.62},{"c":13.7875,"h":13.7875,"l":13.65,"n":39,"o":13.77,"t":"2026-10-12T11:00:00Z","v":9390,"vw":13.727816},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-10-12T11:15:00Z","v":100,"vw":13.65},{"c":13.7857,"h":13.7857,"l":13.63,"n":7,"o":13.65,"t":"2026-10-12T11:30:00Z","v":1195,"vw":13.706433},{"c":13.65,"h":13.65,"l":13.6252,"n":2,"o":13.6252,"t":"2026-10-12T12:00:00Z","v":200,"vw":13.6376},{"c":13.71,"h":13.71,"l":13.7,"n":8,"o":13.7,"t":"2026-10-12T12:15:00Z","v":995,"vw":13.703998},{"c":13.6247,"h":13.6286,"l":13.6247,"n":4,"o":13.6264,"t":"2026-10-12T12:30:00Z","v":573,"vw":13.626767},{"c":13.66,"h":13.66,"l":13.6513,"n":3,"o":13.6513,"t":"2026-10-12T12:45:00Z","v":301,"vw":13.657071},{"c":13.72,"h":13.72,"l":13.66,"n":3,"o":13.66,"t":"2026-10-12T13:00:00Z","v":1034,"vw":13.68275},{"c":13.66,"h":13.73,"l":13.66,"n":17,"o":13.72,"t":"2026-10-12T13:15:00Z","v":2525,"vw":13.71185},{"c":13.615,"h":13.8,"l":13.43,"n":1745,"o":13.66,"t":"2026-10-12T13:30:00Z","v":312031,"vw":13.562367},{"c":13.33,"h":13.84,"l":13.32,"n":2152,"o":13.62,"t":"2026-10-12T13:45:00Z","v":348001,"vw":13.483231},{"c":13.27,"h":13.34,"l":13.155,"n":2919,"o":13.325,"t":"2026-10-12T14:00:00Z","v":461575,"vw":13.253659},{"c":13.13,"h":13.31,"l":13.13,"n":2435,"o":13.27,"t":"2026-10-12T14:15:00Z","v":256463,"vw":13.209976},{"c":13.205,"h":13.26,"l":13.1,"n":2801,"o":13.13,"t":"2026-10-12T14:30:00Z","v":379636,"vw":13.164331},{"c":13.255,"h":13.33,"l":13.205,"n":1651,"o":13.205,"t":"2026-10-12T14:45:00Z","v":141313,"vw":13.261722},{"c":13.205,"h":13.31,"l":13.205,"n":1438,"o":13.25,"t":"2026-10-12T15:00:00Z","v":152606,"vw":13.255864},{"c":13.16,"h":13.24,"l":13.12,"n":1459,"o":13.205,"t":"2026-10-12T15:15:00Z","v":139058,"vw":13.188197},{"c":13.18,"h":13.23,"l":13.15,"n":1298,"o":13.16,"t":"2026-10-12T15:30:00Z","v":117454,"vw":13.18546},{"c":13.15,"h":13.2,"l":13.11,"n":1885,"o":13.18,"t":"2026-10-12T15:45:00Z","v":289135,"vw":13.150293},{"c":13.165,"h":13.2,"l":13.14,"n":1084,"o":13.145,"t":"2026-10-12T16:00:00Z","v":121167,"vw":13.17237},{"c":13.11,"h":13.18,"l":13.11,"n":1693,"o":13.1689,"t":"2026-10-12T16:15:00Z","v":266150,"vw":13.143283},{"c":13.08,"h":13.175,"l":13.075,"n":2012,"o":13.12,"t":"2026-10-12T16:30:00Z","v":336742,"vw":13.129521},{"c":12.965,"h":13.1,"l":12.92,"n":2687,"o":13.08,"t":"2026-10-12T16:45:00Z","v":471746,"vw":12.994763},{"c":12.96,"h":12.99,"l":12.94,"n":1379,"o":12.965,"t":"2026-10-12T17:00:00Z","v":213596,"vw":12.965777},{"c":12.985,"h":13,"l":12.945,"n":2444,"o":12.9524,"t":"2026-10-12T17:15:00Z","v":209787,"vw":12.979683},{"c":12.995,"h":13.02,"l":12.98,"n":1590,"o":12.9898,"t":"2026-10-12T17:30:00Z","v":142339,"vw":12.997568},{"c":13.015,"h":13.04,"l":12.98,"n":1646,"o":12.995,"t":"2026-10-12T17:45:00Z","v":165641,"vw":13.003226},{"c":12.99,"h":13.045,"l":12.98,"n":1887,"o":13.0114,"t":"2026-10-12T18:00:00Z","v":243573,"vw":13.011361},{"c":12.96,"h":13.015,"l":12.95,"n":1371,"o":12.9824,"t":"2026-10-12T18:15:00Z","v":136256,"vw":12.987308},{"c":12.925,"h":12.965,"l":12.92,"n":1248,"o":12.955,"t":"2026-10-12T18:30:00Z","v":163984,"vw":12.9414},{"c":12.845,"h":12.925,"l":12.8001,"n":3343,"o":12.92,"t":"2026-10-12T18:45:00Z","v":552640,"vw":12.853364},{"c":12.825,"h":12.845,"l":12.81,"n":1708,"o":12.845,"t":"2026-10-12T19:00:00Z","v":244145,"vw":12.819158},{"c":12.785,"h":12.84,"l":12.775,"n":2904,"o":12.825,"t":"2026-10-12T19:15:00Z","v":412902,"vw":12.812787},{"c":12.865,"h":12.92,"l":12.79,"n":3828,"o":12.79,"t":"2026-10-12T19:30:00Z","v":420017,"vw":12.861522},{"c":12.88,"h":12.925,"l":12.84,"n":9284,"o":12.865,"t":"2026-10-12T19:45:00Z","v":1482059,"vw":12.869059},{"c":12.9,"h":12.9,"l":12.86,"n":177,"o":12.87,"t":"2026-10-12T20:00:00Z","v":762670,"vw":12.869925},{"c":12.9,"h":12.96,"l":12.8248,"n":9,"o":12.8248,"t":"2026-10-12T20:15:00Z","v":1529,"vw":12.856286},{"c":12.8527,"h":12.92,"l":12.8527,"n":4,"o":12.92,"t":"2026-10-12T20:30:00Z","v":1538,"vw":12.861795},{"c":12.9345,"h":12.9345,"l":12.9345,"n":2,"o":12.9345,"t":"2026-10-12T20:45:00Z","v":110,"vw":12.9345},{"c":12.9345,"h":12.9368,"l":12.8552,"n":14,"o":12.9136,"t":"2026-10-12T21:00:00Z","v":1891,"vw":12.89875},{"c":12.9,"h":12.9345,"l":12.9,"n":2,"o":12.9345,"t":"2026-10-12T21:15:00Z","v":200,"vw":12.91725},{"c":12.8993,"h":12.8993,"l":12.8993,"n":1,"o":12.8993,"t":"2026-10-12T21:30:00Z","v":2399,"vw":12.8993},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-12T21:45:00Z","v":152,"vw":12.89},{"c":12.95,"h":12.95,"l":12.92,"n":2,"o":12.92,"t":"2026-10-12T22:00:00Z","v":950,"vw":12.926316},{"c":12.94,"h":12.94,"l":12.9007,"n":2,"o":12.9007,"t":"2026-10-12T22:30:00Z","v":950,"vw":12.929658},{"c":12.9,"h":12.9,"l":12.9,"n":9,"o":12.9,"t":"2026-10-12T22:45:00Z","v":2687,"vw":12.9},{"c":12.89,"h":12.8992,"l":12.87,"n":7,"o":12.8709,"t":"2026-10-12T23:00:00Z","v":739,"vw":12.878341},{"c":12.8746,"h":12.8746,"l":12.8746,"n":2,"o":12.8746,"t":"2026-10-12T23:15:00Z","v":496,"vw":12.8746},{"c":12.8994,"h":12.8994,"l":12.872,"n":2,"o":12.872,"t":"2026-10-12T23:30:00Z","v":877,"vw":12.884122},{"c":12.8805,"h":12.93,"l":12.8805,"n":5,"o":12.9,"t":"2026-10-12T23:45:00Z","v":622,"vw":12.892},{"c":12.8,"h":12.87,"l":12.79,"n":46,"o":12.79,"t":"2026-10-13T08:00:00Z","v":4643,"vw":12.825526},{"c":12.9765,"h":12.9765,"l":12.9765,"n":1,"o":12.9765,"t":"2026-10-13T08:45:00Z","v":100,"vw":12.9765},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-13T09:45:00Z","v":100,"vw":12.85},{"c":12.86,"h":12.86,"l":12.86,"n":1,"o":12.86,"t":"2026-10-13T10:15:00Z","v":300,"vw":12.86},{"c":12.8,"h":12.81,"l":12.8,"n":27,"o":12.81,"t":"2026-10-13T10:30:00Z","v":4564,"vw":12.800848},{"c":12.81,"h":12.85,"l":12.8,"n":34,"o":12.8,"t":"2026-10-13T11:00:00Z","v":23753,"vw":12.800287},{"c":12.85,"h":12.8545,"l":12.8,"n":4,"o":12.8,"t":"2026-10-13T11:15:00Z","v":27001,"vw":12.80387},{"c":12.81,"h":12.81,"l":12.771,"n":4,"o":12.771,"t":"2026-10-13T11:30:00Z","v":760,"vw":12.77881},{"c":12.75,"h":12.77,"l":12.75,"n":10,"o":12.77,"t":"2026-10-13T11:45:00Z","v":307,"vw":12.76},{"c":12.84,"h":12.84,"l":12.75,"n":22,"o":12.76,"t":"2026-10-13T12:00:00Z","v":1516,"vw":12.762314},{"c":12.7408,"h":12.815,"l":12.74,"n":11,"o":12.815,"t":"2026-10-13T12:15:00Z","v":1346,"vw":12.761014},{"c":12.73,"h":12.73,"l":12.73,"n":11,"o":12.73,"t":"2026-10-13T12:30:00Z","v":291,"vw":12.73},{"c":12.66,"h":12.7,"l":12.66,"n":50,"o":12.7,"t":"2026-10-13T12:45:00Z","v":854,"vw":12.679512},{"c":12.6427,"h":12.67,"l":12.58,"n":15,"o":12.67,"t":"2026-10-13T13:00:00Z","v":1940,"vw":12.616398},{"c":12.64,"h":12.65,"l":12.64,"n":8,"o":12.65,"t":"2026-10-13T13:15:00Z","v":242,"vw":12.645},{"c":12.655,"h":12.7424,"l":12.5,"n":1814,"o":12.7,"t":"2026-10-13T13:30:00Z","v":263535,"vw":12.640543},{"c":12.59,"h":12.715,"l":12.54,"n":1428,"o":12.655,"t":"2026-10-13T13:45:00Z","v":267736,"vw":12.609332},{"c":12.66,"h":12.72,"l":12.52,"n":1181,"o":12.585,"t":"2026-10-13T14:00:00Z","v":117160,"vw":12.627033},{"c":12.385,"h":12.675,"l":12.3701,"n":2505,"o":12.65,"t":"2026-10-13T14:15:00Z","v":398767,"vw":12.456183},{"c":12.435,"h":12.4879,"l":12.34,"n":2219,"o":12.385,"t":"2026-10-13T14:30:00Z","v":282392,"vw":12.394294},{"c":12.29,"h":12.475,"l":12.28,"n":2177,"o":12.435,"t":"2026-10-13T14:45:00Z","v":312428,"vw":12.334952},{"c":12.15,"h":12.32,"l":12.1,"n":4766,"o":12.295,"t":"2026-10-13T15:00:00Z","v":657811,"vw":12.165548},{"c":12.005,"h":12.18,"l":11.97,"n":4817,"o":12.14,"t":"2026-10-13T15:15:00Z","v":566241,"vw":12.052149},{"c":11.955,"h":12.0198,"l":11.925,"n":2420,"o":12.0001,"t":"2026-10-13T15:30:00Z","v":293428,"vw":11.966107},{"c":12.04,"h":12.055,"l":11.88,"n":2773,"o":11.955,"t":"2026-10-13T15:45:00Z","v":345292,"vw":11.967527},{"c":12.14,"h":12.2,"l":12.02,"n":2797,"o":12.035,"t":"2026-10-13T16:00:00Z","v":373857,"vw":12.140853},{"c":12.065,"h":12.12,"l":12.02,"n":1710,"o":12.12,"t":"2026-10-13T16:15:00Z","v":198075,"vw":12.075156},{"c":12.17,"h":12.22,"l":12.07,"n":1905,"o":12.07,"t":"2026-10-13T16:30:00Z","v":220225,"vw":12.141072},{"c":12.14,"h":12.245,"l":12.14,"n":1710,"o":12.17,"t":"2026-10-13T16:45:00Z","v":177767,"vw":12.183434},{"c":12.125,"h":12.15,"l":12.08,"n":1703,"o":12.14,"t":"2026-10-13T17:00:00Z","v":160839,"vw":12.117816},{"c":12.1,"h":12.13,"l":12.0801,"n":1485,"o":12.125,"t":"2026-10-13T17:15:00Z","v":125634,"vw":12.108642},{"c":12.14,"h":12.14,"l":12.0725,"n":1290,"o":12.1,"t":"2026-10-13T17:30:00Z","v":91114,"vw":12.10668},{"c":12.11,"h":12.15,"l":12.07,"n":1491,"o":12.13,"t":"2026-10-13T17:45:00Z","v":121215,"vw":12.110775},{"c":12.325,"h":12.34,"l":12.11,"n":1302,"o":12.11,"t":"2026-10-13T18:00:00Z","v":117832,"vw":12.218098},{"c":12.195,"h":12.32,"l":12.19,"n":1292,"o":12.32,"t":"2026-10-13T18:15:00Z","v":125882,"vw":12.234798},{"c":12.155,"h":12.195,"l":12.13,"n":1149,"o":12.19,"t":"2026-10-13T18:30:00Z","v":107012,"vw":12.160432},{"c":12.1,"h":12.19,"l":12.1,"n":1457,"o":12.155,"t":"2026-10-13T18:45:00Z","v":106601,"vw":12.148823},{"c":12.18,"h":12.19,"l":12.08,"n":3124,"o":12.105,"t":"2026-10-13T19:00:00Z","v":385392,"vw":12.120486},{"c":12.205,"h":12.255,"l":12,"n":3642,"o":12.16,"t":"2026-10-13T19:15:00Z","v":1715764,"vw":12.047192},{"c":12.015,"h":12.25,"l":12,"n":5476,"o":12.205,"t":"2026-10-13T19:30:00Z","v":1122700,"vw":12.099627},{"c":11.98,"h":12.1,"l":11.935,"n":10233,"o":12.01,"t":"2026-10-13T19:45:00Z","v":1640925,"vw":11.994716},{"c":12.04,"h":12.04,"l":11.92,"n":39,"o":11.98,"t":"2026-10-13T20:00:00Z","v":769532,"vw":11.980158},{"c":12.0314,"h":12.0314,"l":12.02,"n":10,"o":12.03,"t":"2026-10-13T20:15:00Z","v":1830,"vw":12.022859},{"c":12,"h":12.0332,"l":11.99,"n":16,"o":12.0332,"t":"2026-10-13T20:30:00Z","v":11459,"vw":12.015909},{"c":12.03,"h":12.0329,"l":12.03,"n":2,"o":12.0329,"t":"2026-10-13T21:00:00Z","v":600,"vw":12.030483},{"c":12,"h":12.0274,"l":12,"n":4,"o":12.0274,"t":"2026-10-13T21:15:00Z","v":550,"vw":12.006089},{"c":12.03,"h":12.03,"l":12.02,"n":15,"o":12.02,"t":"2026-10-13T21:30:00Z","v":1530,"vw":12.021967},{"c":12.1272,"h":12.1272,"l":12,"n":6,"o":12,"t":"2026-10-13T21:45:00Z","v":1110,"vw":12.063273},{"c":12.05,"h":12.1,"l":12,"n":6,"o":12,"t":"2026-10-13T22:00:00Z","v":1165,"vw":12.043141},{"c":12.1,"h":12.15,"l":12.04,"n":10,"o":12.15,"t":"2026-10-13T22:15:00Z","v":450,"vw":12.097398},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-13T22:30:00Z","v":100,"vw":12.05},{"c":12.0899,"h":12.0899,"l":12,"n":12,"o":12.05,"t":"2026-10-13T23:15:00Z","v":1580,"vw":12.059155},{"c":12.06,"h":12.06,"l":12.06,"n":2,"o":12.06,"t":"2026-10-13T23:30:00Z","v":2447,"vw":12.06},{"c":12.0017,"h":12.05,"l":12,"n":52,"o":12.05,"t":"2026-10-13T23:45:00Z","v":3320,"vw":12.004899},{"c":12.05,"h":12.05,"l":12.05,"n":4,"o":12.05,"t":"2026-10-14T08:00:00Z","v":183,"vw":12.05},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-14T09:30:00Z","v":250,"vw":12},{"c":12.02,"h":12.02,"l":12.02,"n":9,"o":12.02,"t":"2026-10-14T09:45:00Z","v":508,"vw":12.02},{"c":12.0537,"h":12.0537,"l":12.0537,"n":1,"o":12.0537,"t":"2026-10-14T10:15:00Z","v":200,"vw":12.0537},{"c":11.97,"h":12,"l":11.97,"n":30,"o":12,"t":"2026-10-14T11:00:00Z","v":5436,"vw":11.9904},{"c":12.01,"h":12.06,"l":12.01,"n":3,"o":12.06,"t":"2026-10-14T11:15:00Z","v":703,"vw":12.045714},{"c":11.97,"h":12.0551,"l":11.94,"n":11,"o":12.0551,"t":"2026-10-14T11:30:00Z","v":1449,"vw":11.978226},{"c":11.94,"h":11.97,"l":11.94,"n":3,"o":11.97,"t":"2026-10-14T11:45:00Z","v":1315,"vw":11.951538},{"c":11.97,"h":11.97,"l":11.9295,"n":14,"o":11.94,"t":"2026-10-14T12:00:00Z","v":2465,"vw":11.938742},{"c":11.97,"h":11.97,"l":11.96,"n":9,"o":11.96,"t":"2026-10-14T12:15:00Z","v":683,"vw":11.964872},{"c":11.83,"h":11.96,"l":11.82,"n":50,"o":11.942,"t":"2026-10-14T12:30:00Z","v":4704,"vw":11.892618},{"c":11.8005,"h":11.9,"l":11.8,"n":130,"o":11.8342,"t":"2026-10-14T12:45:00Z","v":9134,"vw":11.833192},{"c":11.77,"h":11.78,"l":11.69,"n":53,"o":11.78,"t":"2026-10-14T13:00:00Z","v":9855,"vw":11.751161},{"c":11.78,"h":11.79,"l":11.66,"n":68,"o":11.74,"t":"2026-10-14T13:15:00Z","v":6441,"vw":11.74412},{"c":11.59,"h":11.88,"l":11.58,"n":2673,"o":11.8,"t":"2026-10-14T13:30:00Z","v":346130,"vw":11.71352},{"c":11.43,"h":11.77,"l":11.43,"n":2760,"o":11.6,"t":"2026-10-14T13:45:00Z","v":300036,"vw":11.63981},{"c":11.34,"h":11.43,"l":11.3,"n":3484,"o":11.42,"t":"2026-10-14T14:00:00Z","v":412388,"vw":11.359882},{"c":11.29,"h":11.41,"l":11.26,"n":2432,"o":11.3321,"t":"2026-10-14T14:15:00Z","v":312967,"vw":11.322061},{"c":11.3,"h":11.34,"l":11.25,"n":2443,"o":11.29,"t":"2026-10-14T14:30:00Z","v":250970,"vw":11.298529},{"c":11.235,"h":11.32,"l":11.2,"n":1717,"o":11.29,"t":"2026-10-14T14:45:00Z","v":222239,"vw":11.250111},{"c":11.185,"h":11.27,"l":11.18,"n":1755,"o":11.23,"t":"2026-10-14T15:00:00Z","v":223646,"vw":11.224176},{"c":11.15,"h":11.24,"l":11.125,"n":1819,"o":11.185,"t":"2026-10-14T15:15:00Z","v":178722,"vw":11.172146},{"c":11.135,"h":11.185,"l":11.11,"n":1367,"o":11.15,"t":"2026-10-14T15:30:00Z","v":146195,"vw":11.143382},{"c":11.2,"h":11.22,"l":11.135,"n":1322,"o":11.135,"t":"2026-10-14T15:45:00Z","v":177149,"vw":11.180134},{"c":11.1804,"h":11.22,"l":11.16,"n":1962,"o":11.2,"t":"2026-10-14T16:00:00Z","v":230360,"vw":11.178666},{"c":11.12,"h":11.2199,"l":11.12,"n":1532,"o":11.185,"t":"2026-10-14T16:15:00Z","v":203610,"vw":11.176518},{"c":11.2,"h":11.22,"l":11.11,"n":1637,"o":11.12,"t":"2026-10-14T16:30:00Z","v":175160,"vw":11.143601},{"c":11.115,"h":11.21,"l":11.11,"n":1749,"o":11.2,"t":"2026-10-14T16:45:00Z","v":174158,"vw":11.156348},{"c":11.195,"h":11.225,"l":11.12,"n":1337,"o":11.12,"t":"2026-10-14T17:00:00Z","v":92466,"vw":11.191217},{"c":11.125,"h":11.195,"l":11.12,"n":1194,"o":11.195,"t":"2026-10-14T17:15:00Z","v":88176,"vw":11.164133},{"c":11.05,"h":11.135,"l":11.05,"n":1692,"o":11.1201,"t":"2026-10-14T17:30:00Z","v":204242,"vw":11.102673},{"c":11.12,"h":11.175,"l":11.03,"n":2862,"o":11.06,"t":"2026-10-14T17:45:00Z","v":411031,"vw":11.09448},{"c":11.17,"h":11.19,"l":11.1,"n":2010,"o":11.12,"t":"2026-10-14T18:00:00Z","v":253906,"vw":11.135523},{"c":11.0181,"h":11.17,"l":11.01,"n":1541,"o":11.17,"t":"2026-10-14T18:15:00Z","v":184482,"vw":11.055798},{"c":10.9,"h":11.02,"l":10.9,"n":1903,"o":11.01,"t":"2026-10-14T18:30:00Z","v":263872,"vw":10.965082},{"c":11.0406,"h":11.1,"l":10.855,"n":2029,"o":10.91,"t":"2026-10-14T18:45:00Z","v":292233,"vw":10.936089},{"c":10.985,"h":11.04,"l":10.975,"n":1554,"o":11.04,"t":"2026-10-14T19:00:00Z","v":177601,"vw":11.005803},{"c":11.0039,"h":11.08,"l":10.93,"n":2091,"o":10.98,"t":"2026-10-14T19:15:00Z","v":256944,"vw":11.01214},{"c":10.935,"h":11.03,"l":10.905,"n":2271,"o":11,"t":"2026-10-14T19:30:00Z","v":234677,"vw":10.958564},{"c":10.94,"h":10.95,"l":10.87,"n":5963,"o":10.93,"t":"2026-10-14T19:45:00Z","v":729925,"vw":10.91999},{"c":11,"h":11.14,"l":10.9,"n":48,"o":10.94,"t":"2026-10-14T20:00:00Z","v":839569,"vw":10.940126},{"c":10.92,"h":10.99,"l":10.901,"n":42,"o":10.901,"t":"2026-10-14T20:30:00Z","v":5684,"vw":10.923978},{"c":10.9401,"h":10.9401,"l":10.93,"n":13,"o":10.93,"t":"2026-10-14T20:45:00Z","v":1425,"vw":10.931674},{"c":10.97,"h":10.97,"l":10.94,"n":18,"o":10.9423,"t":"2026-10-14T21:00:00Z","v":1145,"vw":10.948478},{"c":10.93,"h":10.95,"l":10.93,"n":5,"o":10.95,"t":"2026-10-14T21:15:00Z","v":1000,"vw":10.935687},{"c":10.9759,"h":10.9759,"l":10.93,"n":4,"o":10.95,"t":"2026-10-14T21:30:00Z","v":3841,"vw":10.933799},{"c":10.9304,"h":10.9304,"l":10.9304,"n":1,"o":10.9304,"t":"2026-10-14T21:45:00Z","v":2000,"vw":10.9304},{"c":10.9343,"h":10.98,"l":10.9343,"n":2,"o":10.98,"t":"2026-10-14T22:00:00Z","v":240,"vw":10.960958},{"c":10.93,"h":10.93,"l":10.93,"n":6,"o":10.93,"t":"2026-10-14T22:15:00Z","v":485,"vw":10.93},{"c":10.94,"h":10.94,"l":10.91,"n":7,"o":10.92,"t":"2026-10-14T22:30:00Z","v":1135,"vw":10.923583},{"c":10.88,"h":10.9793,"l":10.88,"n":21,"o":10.9074,"t":"2026-10-14T22:45:00Z","v":2688,"vw":10.906353},{"c":10.84,"h":10.96,"l":10.8,"n":76,"o":10.93,"t":"2026-10-14T23:00:00Z","v":7047,"vw":10.856444},{"c":10.8207,"h":10.8207,"l":10.8207,"n":2,"o":10.8207,"t":"2026-10-14T23:15:00Z","v":1012,"vw":10.8207},{"c":10.81,"h":10.9491,"l":10.81,"n":17,"o":10.9491,"t":"2026-10-14T23:30:00Z","v":4067,"vw":10.857458},{"c":10.86,"h":10.8897,"l":10.77,"n":26,"o":10.86,"t":"2026-10-14T23:45:00Z","v":2781,"vw":10.799644},{"c":10.9,"h":10.9,"l":10.85,"n":24,"o":10.85,"t":"2026-10-15T08:00:00Z","v":847,"vw":10.873593},{"c":10.89,"h":10.89,"l":10.89,"n":3,"o":10.89,"t":"2026-10-15T08:15:00Z","v":135,"vw":10.89},{"c":10.91,"h":10.91,"l":10.8,"n":2,"o":10.8,"t":"2026-10-15T09:30:00Z","v":206,"vw":10.853398},{"c":10.78,"h":10.81,"l":10.78,"n":5,"o":10.79,"t":"2026-10-15T10:00:00Z","v":600,"vw":10.787273},{"c":10.78,"h":10.78,"l":10.78,"n":9,"o":10.78,"t":"2026-10-15T10:30:00Z","v":362,"vw":10.78},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-15T10:45:00Z","v":450,"vw":10.78},{"c":10.71,"h":10.84,"l":10.67,"n":99,"o":10.84,"t":"2026-10-15T11:00:00Z","v":8709,"vw":10.746031},{"c":10.68,"h":10.68,"l":10.67,"n":4,"o":10.67,"t":"2026-10-15T11:15:00Z","v":3037,"vw":10.671155},{"c":10.8,"h":10.89,"l":10.68,"n":20,"o":10.68,"t":"2026-10-15T11:30:00Z","v":1724,"vw":10.748066},{"c":10.7,"h":10.8,"l":10.7,"n":4,"o":10.79,"t":"2026-10-15T11:45:00Z","v":733,"vw":10.757708},{"c":10.75,"h":10.75,"l":10.75,"n":1,"o":10.75,"t":"2026-10-15T12:00:00Z","v":5000,"vw":10.75},{"c":10.69,"h":10.735,"l":10.69,"n":22,"o":10.69,"t":"2026-10-15T12:15:00Z","v":1783,"vw":10.706602},{"c":10.67,"h":10.7,"l":10.67,"n":13,"o":10.7,"t":"2026-10-15T12:30:00Z","v":596,"vw":10.682},{"c":10.645,"h":10.6845,"l":10.645,"n":15,"o":10.65,"t":"2026-10-15T12:45:00Z","v":8065,"vw":10.682478},{"c":10.6,"h":10.64,"l":10.6,"n":16,"o":10.64,"t":"2026-10-15T13:00:00Z","v":690,"vw":10.62},{"c":10.557,"h":10.63,"l":10.557,"n":6,"o":10.58,"t":"2026-10-15T13:15:00Z","v":1108,"vw":10.595936},{"c":10.345,"h":10.6,"l":10.2,"n":5103,"o":10.58,"t":"2026-10-15T13:30:00Z","v":929192,"vw":10.339235},{"c":10,"h":10.35,"l":9.9351,"n":4064,"o":10.34,"t":"2026-10-15T13:45:00Z","v":792274,"vw":10.161006},{"c":10.185,"h":10.32,"l":9.974,"n":2902,"o":10,"t":"2026-10-15T14:00:00Z","v":647327,"vw":10.108278},{"c":10.1006,"h":10.26,"l":10.06,"n":1985,"o":10.185,"t":"2026-10-15T14:15:00Z","v":299521,"vw":10.157701},{"c":10.25,"h":10.31,"l":10.07,"n":2325,"o":10.1,"t":"2026-10-15T14:30:00Z","v":282128,"vw":10.173505},{"c":10.17,"h":10.345,"l":10.135,"n":2580,"o":10.245,"t":"2026-10-15T14:45:00Z","v":284637,"vw":10.24259},{"c":10.4,"h":10.45,"l":10.1403,"n":4138,"o":10.1403,"t":"2026-10-15T15:00:00Z","v":644041,"vw":10.330905},{"c":10.3499,"h":10.49,"l":10.28,"n":5281,"o":10.4,"t":"2026-10-15T15:15:00Z","v":693121,"vw":10.414178},{"c":10.23,"h":10.36,"l":10.22,"n":2268,"o":10.36,"t":"2026-10-15T15:30:00Z","v":267596,"vw":10.301945},{"c":10.33,"h":10.34,"l":10.17,"n":1939,"o":10.23,"t":"2026-10-15T15:45:00Z","v":180433,"vw":10.25135},{"c":10.18,"h":10.34,"l":10.155,"n":2057,"o":10.33,"t":"2026-10-15T16:00:00Z","v":284529,"vw":10.242194},{"c":10.24,"h":10.2682,"l":10.15,"n":3148,"o":10.18,"t":"2026-10-15T16:15:00Z","v":679698,"vw":10.196457},{"c":10.25,"h":10.2699,"l":10.2,"n":1840,"o":10.245,"t":"2026-10-15T16:30:00Z","v":212202,"vw":10.228115},{"c":10.255,"h":10.27,"l":10.18,"n":2179,"o":10.25,"t":"2026-10-15T16:45:00Z","v":269460,"vw":10.231245},{"c":10.11,"h":10.305,"l":10.07,"n":2182,"o":10.26,"t":"2026-10-15T17:00:00Z","v":238661,"vw":10.213356},{"c":10.225,"h":10.23,"l":10.125,"n":1645,"o":10.125,"t":"2026-10-15T17:15:00Z","v":189986,"vw":10.175306},{"c":10.34,"h":10.4,"l":10.21,"n":1707,"o":10.22,"t":"2026-10-15T17:30:00Z","v":199800,"vw":10.282685},{"c":10.255,"h":10.36,"l":10.25,"n":2074,"o":10.34,"t":"2026-10-15T17:45:00Z","v":320480,"vw":10.315109},{"c":10.24,"h":10.355,"l":10.22,"n":2171,"o":10.26,"t":"2026-10-15T18:00:00Z","v":242359,"vw":10.27155},{"c":10.22,"h":10.28,"l":10.212,"n":3100,"o":10.24,"t":"2026-10-15T18:15:00Z","v":369117,"vw":10.241116},{"c":10.225,"h":10.29,"l":10.2,"n":5181,"o":10.21,"t":"2026-10-15T18:30:00Z","v":1324000,"vw":10.245466},{"c":10.19,"h":10.33,"l":10.185,"n":3265,"o":10.225,"t":"2026-10-15T18:45:00Z","v":1016116,"vw":10.236392},{"c":10.32,"h":10.38,"l":10.185,"n":8071,"o":10.185,"t":"2026-10-15T19:00:00Z","v":3534257,"vw":10.256305},{"c":10.24,"h":10.405,"l":10.23,"n":5650,"o":10.32,"t":"2026-10-15T19:15:00Z","v":1843758,"vw":10.300535},{"c":10.26,"h":10.39,"l":10.225,"n":5047,"o":10.245,"t":"2026-10-15T19:30:00Z","v":818367,"vw":10.315918},{"c":10.28,"h":10.305,"l":10.13,"n":11555,"o":10.265,"t":"2026-10-15T19:45:00Z","v":2124085,"vw":10.248961},{"c":10.25,"h":10.26,"l":10.24,"n":169,"o":10.26,"t":"2026-10-15T20:00:00Z","v":1371944,"vw":10.259913},{"c":10.35,"h":10.35,"l":10.28,"n":16,"o":10.28,"t":"2026-10-15T20:15:00Z","v":12119,"vw":10.296914},{"c":10.3486,"h":10.3486,"l":10.3453,"n":4,"o":10.3453,"t":"2026-10-15T20:30:00Z","v":511,"vw":10.34695},{"c":10.32,"h":10.3483,"l":10.32,"n":5,"o":10.3483,"t":"2026-10-15T20:45:00Z","v":2100,"vw":10.334545},{"c":10.3,"h":10.35,"l":10.29,"n":29,"o":10.335,"t":"2026-10-15T21:00:00Z","v":3632,"vw":10.321972},{"c":10.26,"h":10.29,"l":10.26,"n":12,"o":10.28,"t":"2026-10-15T21:15:00Z","v":2739,"vw":10.270753},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-15T21:30:00Z","v":1898,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":2,"o":10.3,"t":"2026-10-15T21:45:00Z","v":260,"vw":10.3},{"c":10.3,"h":10.3,"l":10.29,"n":8,"o":10.3,"t":"2026-10-15T22:00:00Z","v":1908,"vw":10.297374},{"c":10.35,"h":10.35,"l":10.29,"n":14,"o":10.29,"t":"2026-10-15T22:15:00Z","v":2428,"vw":10.30895},{"c":10.28,"h":10.3493,"l":10.28,"n":4,"o":10.3391,"t":"2026-10-15T22:30:00Z","v":601,"vw":10.3211},{"c":10.3345,"h":10.35,"l":10.32,"n":6,"o":10.35,"t":"2026-10-15T22:45:00Z","v":1249,"vw":10.337126},{"c":10.28,"h":10.35,"l":10.26,"n":9,"o":10.35,"t":"2026-10-15T23:00:00Z","v":1918,"vw":10.274022},{"c":10.29,"h":10.32,"l":10.28,"n":7,"o":10.32,"t":"2026-10-15T23:30:00Z","v":3952,"vw":10.312308},{"c":10.26,"h":10.3,"l":10.25,"n":37,"o":10.28,"t":"2026-10-15T23:45:00Z","v":22865,"vw":10.255194},{"c":10.46,"h":10.46,"l":10.34,"n":73,"o":10.39,"t":"2026-10-16T08:00:00Z","v":5991,"vw":10.409257},{"c":10.45,"h":10.46,"l":10.45,"n":2,"o":10.46,"t":"2026-10-16T08:30:00Z","v":999,"vw":10.455005},{"c":10.4,"h":10.46,"l":10.4,"n":6,"o":10.46,"t":"2026-10-16T09:00:00Z","v":781,"vw":10.442857},{"c":10.39,"h":10.39,"l":10.39,"n":1,"o":10.39,"t":"2026-10-16T09:15:00Z","v":149,"vw":10.39},{"c":10.4,"h":10.4,"l":10.39,"n":2,"o":10.39,"t":"2026-10-16T09:30:00Z","v":300,"vw":10.393333},{"c":10.43,"h":10.43,"l":10.43,"n":1,"o":10.43,"t":"2026-10-16T09:45:00Z","v":175,"vw":10.43},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2026-10-16T10:00:00Z","v":232,"vw":10.4},{"c":10.44,"h":10.44,"l":10.35,"n":4,"o":10.35,"t":"2026-10-16T10:30:00Z","v":2000,"vw":10.390257},{"c":10.51,"h":10.51,"l":10.42,"n":21,"o":10.42,"t":"2026-10-16T10:45:00Z","v":4702,"vw":10.472537},{"c":10.372,"h":10.5,"l":10.36,"n":24,"o":10.39,"t":"2026-10-16T11:00:00Z","v":2271,"vw":10.385835},{"c":10.34,"h":10.41,"l":10.33,"n":21,"o":10.36,"t":"2026-10-16T11:15:00Z","v":3244,"vw":10.362364},{"c":10.33,"h":10.36,"l":10.33,"n":3,"o":10.36,"t":"2026-10-16T11:30:00Z","v":210,"vw":10.345},{"c":10.27,"h":10.3979,"l":10.27,"n":14,"o":10.33,"t":"2026-10-16T11:45:00Z","v":1592,"vw":10.309023},{"c":10.29,"h":10.29,"l":10.254,"n":8,"o":10.254,"t":"2026-10-16T12:00:00Z","v":1638,"vw":10.274185},{"c":10.2999,"h":10.2999,"l":10.298,"n":2,"o":10.298,"t":"2026-10-16T12:15:00Z","v":1645,"vw":10.299733},{"c":10.25,"h":10.3,"l":10.25,"n":19,"o":10.25,"t":"2026-10-16T12:30:00Z","v":12226,"vw":10.255421},{"c":10.24,"h":10.3,"l":10.24,"n":9,"o":10.26,"t":"2026-10-16T12:45:00Z","v":1912,"vw":10.280256},{"c":10.25,"h":10.26,"l":10.24,"n":8,"o":10.24,"t":"2026-10-16T13:00:00Z","v":2607,"vw":10.250769},{"c":10.23,"h":10.3,"l":10.23,"n":18,"o":10.2582,"t":"2026-10-16T13:15:00Z","v":1629,"vw":10.251833},{"c":10.09,"h":10.25,"l":9.91,"n":3285,"o":10.23,"t":"2026-10-16T13:30:00Z","v":610054,"vw":10.059257},{"c":9.89,"h":10.09,"l":9.82,"n":3202,"o":10.08,"t":"2026-10-16T13:45:00Z","v":558388,"vw":9.919105},{"c":10.115,"h":10.19,"l":9.88,"n":2456,"o":9.88,"t":"2026-10-16T14:00:00Z","v":642642,"vw":10.116171},{"c":10.09,"h":10.19,"l":10.04,"n":2113,"o":10.11,"t":"2026-10-16T14:15:00Z","v":346248,"vw":10.120228},{"c":10.06,"h":10.18,"l":10.02,"n":1702,"o":10.085,"t":"2026-10-16T14:30:00Z","v":200319,"vw":10.092446},{"c":10.04,"h":10.132,"l":9.99,"n":1609,"o":10.06,"t":"2026-10-16T14:45:00Z","v":188852,"vw":10.060165},{"c":9.86,"h":10.04,"l":9.8,"n":2384,"o":10.04,"t":"2026-10-16T15:00:00Z","v":465428,"vw":9.957057},{"c":9.82,"h":9.89,"l":9.75,"n":2836,"o":9.86,"t":"2026-10-16T15:15:00Z","v":1848683,"vw":9.768843},{"c":9.86,"h":9.9,"l":9.82,"n":1712,"o":9.825,"t":"2026-10-16T15:30:00Z","v":558489,"vw":9.86242},{"c":9.72,"h":9.87,"l":9.71,"n":2100,"o":9.865,"t":"2026-10-16T15:45:00Z","v":527803,"vw":9.807349},{"c":9.77,"h":9.88,"l":9.715,"n":2181,"o":9.715,"t":"2026-10-16T16:00:00Z","v":294672,"vw":9.775278},{"c":9.69,"h":9.78,"l":9.6,"n":1733,"o":9.77,"t":"2026-10-16T16:15:00Z","v":188030,"vw":9.715023},{"c":9.68,"h":9.73,"l":9.6,"n":3689,"o":9.68,"t":"2026-10-16T16:30:00Z","v":494819,"vw":9.671849},{"c":9.755,"h":9.76,"l":9.61,"n":3837,"o":9.675,"t":"2026-10-16T16:45:00Z","v":1688579,"vw":9.687604},{"c":9.87,"h":9.88,"l":9.75,"n":4324,"o":9.76,"t":"2026-10-16T17:00:00Z","v":1296310,"vw":9.796702},{"c":10.02,"h":10.03,"l":9.825,"n":2139,"o":9.87,"t":"2026-10-16T17:15:00Z","v":459858,"vw":9.882831},{"c":9.98,"h":10.07,"l":9.93,"n":2555,"o":10.0292,"t":"2026-10-16T17:30:00Z","v":367144,"vw":9.99144},{"c":9.92,"h":9.9928,"l":9.855,"n":2668,"o":9.97,"t":"2026-10-16T17:45:00Z","v":993843,"vw":9.905425},{"c":9.87,"h":9.93,"l":9.86,"n":2102,"o":9.91,"t":"2026-10-16T18:00:00Z","v":372713,"vw":9.907382},{"c":9.86,"h":9.885,"l":9.82,"n":2259,"o":9.875,"t":"2026-10-16T18:15:00Z","v":718551,"vw":9.849606},{"c":9.845,"h":9.87,"l":9.795,"n":2650,"o":9.855,"t":"2026-10-16T18:30:00Z","v":292447,"vw":9.823381},{"c":9.82,"h":9.85,"l":9.7,"n":3497,"o":9.845,"t":"2026-10-16T18:45:00Z","v":374749,"vw":9.793811},{"c":9.885,"h":9.905,"l":9.785,"n":2564,"o":9.815,"t":"2026-10-16T19:00:00Z","v":277736,"vw":9.829571},{"c":9.895,"h":10.01,"l":9.83,"n":2694,"o":9.885,"t":"2026-10-16T19:15:00Z","v":389699,"vw":9.918368},{"c":9.85,"h":9.94,"l":9.825,"n":5524,"o":9.895,"t":"2026-10-16T19:30:00Z","v":3390441,"vw":9.875467},{"c":9.675,"h":9.88,"l":9.59,"n":12662,"o":9.86,"t":"2026-10-16T19:45:00Z","v":2088689,"vw":9.716},{"c":9.77,"h":9.89,"l":9.68,"n":30,"o":9.68,"t":"2026-10-16T20:00:00Z","v":1069109,"vw":9.680337},{"c":9.99,"h":9.99,"l":9.72,"n":29,"o":9.76,"t":"2026-10-16T20:15:00Z","v":1356,"vw":9.779353},{"c":9.7,"h":9.7,"l":9.7,"n":2,"o":9.7,"t":"2026-10-16T20:45:00Z","v":213,"vw":9.7},{"c":9.9796,"h":9.9796,"l":9.78,"n":4,"o":9.78,"t":"2026-10-16T21:00:00Z","v":592,"vw":9.93968},{"c":10,"h":10,"l":9.91,"n":4,"o":9.91,"t":"2026-10-16T21:15:00Z","v":724,"vw":9.964236},{"c":9.9,"h":9.94,"l":9.9,"n":5,"o":9.94,"t":"2026-10-16T21:30:00Z","v":573,"vw":9.92556},{"c":9.73,"h":9.8717,"l":9.73,"n":4,"o":9.8717,"t":"2026-10-16T21:45:00Z","v":202,"vw":9.80085},{"c":9.7601,"h":9.7607,"l":9.72,"n":14,"o":9.7209,"t":"2026-10-16T22:00:00Z","v":2142,"vw":9.749893},{"c":9.76,"h":9.87,"l":9.76,"n":7,"o":9.76,"t":"2026-10-16T22:15:00Z","v":948,"vw":9.785018},{"c":9.81,"h":9.81,"l":9.8,"n":4,"o":9.8,"t":"2026-10-16T22:30:00Z","v":326,"vw":9.806667},{"c":9.8,"h":9.8,"l":9.8,"n":3,"o":9.8,"t":"2026-10-16T22:45:00Z","v":103,"vw":9.8},{"c":9.74,"h":9.7935,"l":9.74,"n":13,"o":9.7935,"t":"2026-10-16T23:00:00Z","v":706,"vw":9.761445},{"c":9.7408,"h":9.7408,"l":9.7408,"n":3,"o":9.7408,"t":"2026-10-16T23:15:00Z","v":718,"vw":9.7408},{"c":9.7305,"h":9.87,"l":9.73,"n":6,"o":9.73,"t":"2026-10-16T23:30:00Z","v":1107,"vw":9.74275},{"c":9.985,"h":10,"l":9.88,"n":48,"o":9.97,"t":"2026-10-19T08:00:00Z","v":5056,"vw":9.939867},{"c":9.95,"h":10,"l":9.95,"n":2,"o":10,"t":"2026-10-19T08:15:00Z","v":268,"vw":9.968657},{"c":9.95,"h":9.95,"l":9.95,"n":6,"o":9.95,"t":"2026-10-19T09:30:00Z","v":584,"vw":9.95},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-19T10:00:00Z","v":203,"vw":9.96},{"c":10.02,"h":10.02,"l":10.02,"n":6,"o":10.02,"t":"2026-10-19T10:45:00Z","v":688,"vw":10.02},{"c":10,"h":10.01,"l":9.87,"n":43,"o":10,"t":"2026-10-19T11:00:00Z","v":4934,"vw":9.923889},{"c":9.9,"h":9.9,"l":9.86,"n":15,"o":9.87,"t":"2026-10-19T11:15:00Z","v":810,"vw":9.878333},{"c":10,"h":10,"l":9.88,"n":65,"o":9.9,"t":"2026-10-19T11:30:00Z","v":14511,"vw":9.914466},{"c":9.9,"h":9.993,"l":9.9,"n":8,"o":9.993,"t":"2026-10-19T11:45:00Z","v":971,"vw":9.968547},{"c":9.93,"h":9.93,"l":9.9,"n":7,"o":9.9,"t":"2026-10-19T12:00:00Z","v":1823,"vw":9.910891},{"c":9.93,"h":9.94,"l":9.86,"n":12,"o":9.9,"t":"2026-10-19T12:15:00Z","v":2917,"vw":9.932501},{"c":9.99,"h":9.99,"l":9.8707,"n":14,"o":9.8707,"t":"2026-10-19T12:30:00Z","v":1032,"vw":9.923233},{"c":9.99,"h":9.99,"l":9.91,"n":22,"o":9.91,"t":"2026-10-19T12:45:00Z","v":3225,"vw":9.92874},{"c":9.99,"h":9.99,"l":9.94,"n":4,"o":9.94,"t":"2026-10-19T13:00:00Z","v":1377,"vw":9.96},{"c":9.9,"h":9.98,"l":9.9,"n":11,"o":9.98,"t":"2026-10-19T13:15:00Z","v":1589,"vw":9.914447},{"c":9.41,"h":9.98,"l":9.4,"n":3238,"o":9.93,"t":"2026-10-19T13:30:00Z","v":415296,"vw":9.633252},{"c":9.45,"h":9.53,"l":9.36,"n":1994,"o":9.4,"t":"2026-10-19T13:45:00Z","v":244061,"vw":9.467041},{"c":9.35,"h":9.47,"l":9.28,"n":2571,"o":9.45,"t":"2026-10-19T14:00:00Z","v":292579,"vw":9.340193},{"c":9.2679,"h":9.378,"l":9.235,"n":2831,"o":9.36,"t":"2026-10-19T14:15:00Z","v":504952,"vw":9.294969},{"c":9.21,"h":9.3,"l":9.1666,"n":2588,"o":9.26,"t":"2026-10-19T14:30:00Z","v":414159,"vw":9.227219},{"c":9.17,"h":9.255,"l":9.135,"n":1961,"o":9.2,"t":"2026-10-19T14:45:00Z","v":257673,"vw":9.182091},{"c":9.09,"h":9.185,"l":9,"n":5608,"o":9.17,"t":"2026-10-19T15:00:00Z","v":1016873,"vw":9.073663},{"c":9.21,"h":9.25,"l":9.07,"n":2174,"o":9.09,"t":"2026-10-19T15:15:00Z","v":306970,"vw":9.167454},{"c":9.205,"h":9.25,"l":9.175,"n":1335,"o":9.2181,"t":"2026-10-19T15:30:00Z","v":147176,"vw":9.205021},{"c":9.24,"h":9.27,"l":9.18,"n":1359,"o":9.205,"t":"2026-10-19T15:45:00Z","v":203902,"vw":9.226261},{"c":9.31,"h":9.36,"l":9.24,"n":2083,"o":9.24,"t":"2026-10-19T16:00:00Z","v":409427,"vw":9.29946},{"c":9.315,"h":9.3499,"l":9.28,"n":1494,"o":9.318,"t":"2026-10-19T16:15:00Z","v":178453,"vw":9.313954},{"c":9.28,"h":9.315,"l":9.2405,"n":1396,"o":9.31,"t":"2026-10-19T16:30:00Z","v":181464,"vw":9.271959},{"c":9.245,"h":9.305,"l":9.235,"n":1413,"o":9.28,"t":"2026-10-19T16:45:00Z","v":334465,"vw":9.279141},{"c":9.34,"h":9.35,"l":9.235,"n":1549,"o":9.245,"t":"2026-10-19T17:00:00Z","v":216124,"vw":9.275834},{"c":9.3,"h":9.35,"l":9.275,"n":1382,"o":9.34,"t":"2026-10-19T17:15:00Z","v":151711,"vw":9.322122},{"c":9.275,"h":9.345,"l":9.265,"n":1513,"o":9.3,"t":"2026-10-19T17:30:00Z","v":185103,"vw":9.298902},{"c":9.2921,"h":9.32,"l":9.21,"n":1566,"o":9.275,"t":"2026-10-19T17:45:00Z","v":275469,"vw":9.271414},{"c":9.22,"h":9.3295,"l":9.22,"n":1510,"o":9.29,"t":"2026-10-19T18:00:00Z","v":224585,"vw":9.277599},{"c":9.3,"h":9.305,"l":9.18,"n":2450,"o":9.225,"t":"2026-10-19T18:15:00Z","v":336753,"vw":9.252109},{"c":9.175,"h":9.3,"l":9.13,"n":2137,"o":9.3,"t":"2026-10-19T18:30:00Z","v":277191,"vw":9.210053},{"c":9.145,"h":9.24,"l":9.135,"n":2556,"o":9.18,"t":"2026-10-19T18:45:00Z","v":317106,"vw":9.194083},{"c":9.115,"h":9.165,"l":9.1,"n":2969,"o":9.145,"t":"2026-10-19T19:00:00Z","v":520490,"vw":9.125731},{"c":9.19,"h":9.249,"l":9.105,"n":2359,"o":9.115,"t":"2026-10-19T19:15:00Z","v":348761,"vw":9.174933},{"c":9.12,"h":9.2,"l":9.11,"n":2916,"o":9.18,"t":"2026-10-19T19:30:00Z","v":362476,"vw":9.155044},{"c":9.095,"h":9.14,"l":9.075,"n":7163,"o":9.12,"t":"2026-10-19T19:45:00Z","v":1158064,"vw":9.099377},{"c":9.1699,"h":9.17,"l":9.08,"n":71,"o":9.1,"t":"2026-10-19T20:00:00Z","v":634167,"vw":9.100636},{"c":9.1,"h":9.13,"l":9.1,"n":33,"o":9.13,"t":"2026-10-19T20:15:00Z","v":3547,"vw":9.116748},{"c":9.14,"h":9.1499,"l":9.12,"n":12,"o":9.1278,"t":"2026-10-19T20:30:00Z","v":2500,"vw":9.137329},{"c":9.14,"h":9.14,"l":9.12,"n":10,"o":9.14,"t":"2026-10-19T20:45:00Z","v":1553,"vw":9.137143},{"c":9.12,"h":9.12,"l":9.12,"n":2,"o":9.12,"t":"2026-10-19T21:00:00Z","v":300,"vw":9.12},{"c":9.12,"h":9.1364,"l":9.12,"n":4,"o":9.1364,"t":"2026-10-19T21:15:00Z","v":344,"vw":9.124852},{"c":9.12,"h":9.14,"l":9.1,"n":5,"o":9.1,"t":"2026-10-19T21:30:00Z","v":955,"vw":9.130474},{"c":9.1365,"h":9.1365,"l":9.1365,"n":1,"o":9.1365,"t":"2026-10-19T21:45:00Z","v":500,"vw":9.1365},{"c":9.1276,"h":9.1276,"l":9.0601,"n":11,"o":9.12,"t":"2026-10-19T22:00:00Z","v":5535,"vw":9.07561},{"c":9.14,"h":9.14,"l":9.1,"n":2,"o":9.1,"t":"2026-10-19T22:15:00Z","v":210,"vw":9.120952},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-19T22:30:00Z","v":100,"vw":9.12},{"c":9.11,"h":9.11,"l":9.11,"n":5,"o":9.11,"t":"2026-10-19T22:45:00Z","v":1002,"vw":9.11},{"c":9.1196,"h":9.1196,"l":9.1196,"n":1,"o":9.1196,"t":"2026-10-19T23:00:00Z","v":100,"vw":9.1196},{"c":9.1101,"h":9.1101,"l":9.1101,"n":2,"o":9.1101,"t":"2026-10-19T23:15:00Z","v":203,"vw":9.1101},{"c":9.11,"h":9.11,"l":9.11,"n":3,"o":9.11,"t":"2026-10-19T23:30:00Z","v":954,"vw":9.11},{"c":9.13,"h":9.14,"l":9.09,"n":16,"o":9.108,"t":"2026-10-19T23:45:00Z","v":3356,"vw":9.111472},{"c":9.09,"h":9.12,"l":9.09,"n":23,"o":9.1,"t":"2026-10-20T08:00:00Z","v":1989,"vw":9.094276},{"c":9.0692,"h":9.0692,"l":9.0692,"n":1,"o":9.0692,"t":"2026-10-20T09:00:00Z","v":300,"vw":9.0692},{"c":9.15,"h":9.15,"l":9.15,"n":2,"o":9.15,"t":"2026-10-20T09:15:00Z","v":500,"vw":9.15},{"c":9.06,"h":9.06,"l":9.06,"n":8,"o":9.06,"t":"2026-10-20T09:45:00Z","v":300,"vw":9.06},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T10:00:00Z","v":100,"vw":9.1},{"c":9.05,"h":9.05,"l":9.05,"n":8,"o":9.05,"t":"2026-10-20T10:45:00Z","v":507,"vw":9.05},{"c":8.9,"h":9.09,"l":8.9,"n":117,"o":9.09,"t":"2026-10-20T11:00:00Z","v":8438,"vw":8.944937},{"c":8.89,"h":8.94,"l":8.86,"n":14,"o":8.9,"t":"2026-10-20T11:15:00Z","v":1231,"vw":8.890867},{"c":8.96,"h":8.96,"l":8.8821,"n":6,"o":8.96,"t":"2026-10-20T11:30:00Z","v":4780,"vw":8.893669},{"c":8.96,"h":8.96,"l":8.88,"n":39,"o":8.93,"t":"2026-10-20T11:45:00Z","v":2795,"vw":8.926541},{"c":8.96,"h":8.96,"l":8.9,"n":19,"o":8.91,"t":"2026-10-20T12:00:00Z","v":1294,"vw":8.93096},{"c":8.88,"h":8.96,"l":8.88,"n":9,"o":8.96,"t":"2026-10-20T12:15:00Z","v":980,"vw":8.906172},{"c":8.9,"h":8.9,"l":8.8627,"n":14,"o":8.88,"t":"2026-10-20T12:30:00Z","v":3086,"vw":8.872897},{"c":8.96,"h":8.96,"l":8.9011,"n":9,"o":8.91,"t":"2026-10-20T12:45:00Z","v":4760,"vw":8.917826},{"c":8.96,"h":8.96,"l":8.9538,"n":2,"o":8.9538,"t":"2026-10-20T13:00:00Z","v":200,"vw":8.9569},{"c":9,"h":9,"l":8.94,"n":27,"o":8.94,"t":"2026-10-20T13:15:00Z","v":3143,"vw":8.965566},{"c":8.93,"h":9.12,"l":8.83,"n":2211,"o":8.975,"t":"2026-10-20T13:30:00Z","v":415417,"vw":8.99283},{"c":9.115,"h":9.1395,"l":8.93,"n":1586,"o":8.945,"t":"2026-10-20T13:45:00Z","v":233308,"vw":9.05104},{"c":9.15,"h":9.23,"l":9.075,"n":3314,"o":9.115,"t":"2026-10-20T14:00:00Z","v":459306,"vw":9.17569},{"c":9.37,"h":9.39,"l":9.1,"n":8825,"o":9.1489,"t":"2026-10-20T14:15:00Z","v":1820107,"vw":9.177674},{"c":9.5,"h":9.54,"l":9.31,"n":3318,"o":9.38,"t":"2026-10-20T14:30:00Z","v":518193,"vw":9.415119},{"c":9.43,"h":9.52,"l":9.37,"n":3059,"o":9.5,"t":"2026-10-20T14:45:00Z","v":463698,"vw":9.446782},{"c":9.33,"h":9.47,"l":9.295,"n":1802,"o":9.4399,"t":"2026-10-20T15:00:00Z","v":223627,"vw":9.402333},{"c":9.33,"h":9.425,"l":9.315,"n":1835,"o":9.34,"t":"2026-10-20T15:15:00Z","v":184746,"vw":9.364178},{"c":9.38,"h":9.41,"l":9.305,"n":1351,"o":9.34,"t":"2026-10-20T15:30:00Z","v":141245,"vw":9.339726},{"c":9.355,"h":9.37,"l":9.3,"n":1204,"o":9.37,"t":"2026-10-20T15:45:00Z","v":100545,"vw":9.340048},{"c":9.3391,"h":9.36,"l":9.315,"n":1216,"o":9.35,"t":"2026-10-20T16:00:00Z","v":139750,"vw":9.338128},{"c":9.34,"h":9.38,"l":9.29,"n":1363,"o":9.34,"t":"2026-10-20T16:15:00Z","v":142586,"vw":9.338544},{"c":9.335,"h":9.38,"l":9.325,"n":1994,"o":9.34,"t":"2026-10-20T16:30:00Z","v":258051,"vw":9.355686},{"c":9.275,"h":9.36,"l":9.27,"n":1619,"o":9.335,"t":"2026-10-20T16:45:00Z","v":187441,"vw":9.313912},{"c":9.38,"h":9.45,"l":9.28,"n":4061,"o":9.28,"t":"2026-10-20T17:00:00Z","v":738020,"vw":9.383949},{"c":9.375,"h":9.4,"l":9.35,"n":1765,"o":9.38,"t":"2026-10-20T17:15:00Z","v":234208,"vw":9.367808},{"c":9.32,"h":9.395,"l":9.31,"n":1969,"o":9.385,"t":"2026-10-20T17:30:00Z","v":200941,"vw":9.344144},{"c":9.325,"h":9.355,"l":9.3,"n":1631,"o":9.32,"t":"2026-10-20T17:45:00Z","v":195624,"vw":9.322711},{"c":9.255,"h":9.325,"l":9.25,"n":2182,"o":9.325,"t":"2026-10-20T18:00:00Z","v":246670,"vw":9.292183},{"c":9.23,"h":9.26,"l":9.2,"n":2376,"o":9.255,"t":"2026-10-20T18:15:00Z","v":352983,"vw":9.236614},{"c":9.2499,"h":9.285,"l":9.215,"n":2006,"o":9.235,"t":"2026-10-20T18:30:00Z","v":211370,"vw":9.240628},{"c":9.235,"h":9.305,"l":9.22,"n":1759,"o":9.245,"t":"2026-10-20T18:45:00Z","v":152021,"vw":9.261868},{"c":9.245,"h":9.275,"l":9.23,"n":1792,"o":9.238,"t":"2026-10-20T19:00:00Z","v":199411,"vw":9.25069},{"c":9.255,"h":9.255,"l":9.215,"n":1808,"o":9.245,"t":"2026-10-20T19:15:00Z","v":177029,"vw":9.231934},{"c":9.24,"h":9.3,"l":9.185,"n":3149,"o":9.255,"t":"2026-10-20T19:30:00Z","v":352178,"vw":9.232889},{"c":9.28,"h":9.315,"l":9.23,"n":7319,"o":9.24,"t":"2026-10-20T19:45:00Z","v":1017726,"vw":9.276188},{"c":9.18,"h":9.29,"l":9.18,"n":69,"o":9.29,"t":"2026-10-20T20:00:00Z","v":770938,"vw":9.289766},{"c":9.3773,"h":9.3773,"l":9.3773,"n":1,"o":9.3773,"t":"2026-10-20T20:15:00Z","v":142,"vw":9.3773},{"c":9.4,"h":9.4,"l":9.4,"n":9,"o":9.4,"t":"2026-10-20T20:30:00Z","v":526,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":4,"o":9.4,"t":"2026-10-20T20:45:00Z","v":541,"vw":9.4},{"c":9.2,"h":9.2357,"l":9.2,"n":3,"o":9.2357,"t":"2026-10-20T21:00:00Z","v":769,"vw":9.221773},{"c":9.34,"h":9.34,"l":9.34,"n":3,"o":9.34,"t":"2026-10-20T21:15:00Z","v":325,"vw":9.34},{"c":9.3993,"h":9.4,"l":9.3993,"n":4,"o":9.4,"t":"2026-10-20T21:30:00Z","v":673,"vw":9.399883},{"c":9.383,"h":9.4,"l":9.29,"n":3,"o":9.4,"t":"2026-10-20T21:45:00Z","v":2718,"vw":9.33793},{"c":9.4,"h":9.4,"l":9.3796,"n":7,"o":9.3796,"t":"2026-10-20T22:00:00Z","v":2248,"vw":9.390161},{"c":9.45,"h":9.45,"l":9.4,"n":2,"o":9.4,"t":"2026-10-20T22:15:00Z","v":605,"vw":9.408678},{"c":9.5,"h":9.5,"l":9.39,"n":14,"o":9.45,"t":"2026-10-20T22:30:00Z","v":2154,"vw":9.440626},{"c":9.45,"h":9.45,"l":9.41,"n":3,"o":9.41,"t":"2026-10-20T22:45:00Z","v":605,"vw":9.416667},{"c":9.45,"h":9.5,"l":9.45,"n":5,"o":9.5,"t":"2026-10-20T23:00:00Z","v":991,"vw":9.470337},{"c":9.48,"h":9.48,"l":9.48,"n":3,"o":9.48,"t":"2026-10-20T23:15:00Z","v":163,"vw":9.48},{"c":9.442,"h":9.4897,"l":9.43,"n":3,"o":9.4897,"t":"2026-10-20T23:30:00Z","v":730,"vw":9.474988},{"c":9.38,"h":9.48,"l":9.38,"n":10,"o":9.48,"t":"2026-10-20T23:45:00Z","v":1045,"vw":9.447753},{"c":9.42,"h":9.57,"l":9.4,"n":27,"o":9.57,"t":"2026-10-21T08:00:00Z","v":2829,"vw":9.532186},{"c":9.31,"h":9.43,"l":9.23,"n":30,"o":9.43,"t":"2026-10-21T08:15:00Z","v":3763,"vw":9.3311},{"c":9.34,"h":9.34,"l":9.34,"n":7,"o":9.34,"t":"2026-10-21T08:30:00Z","v":1852,"vw":9.34},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T09:45:00Z","v":107,"vw":9.49},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T10:00:00Z","v":1394,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":2,"o":9.4,"t":"2026-10-21T10:15:00Z","v":101,"vw":9.4},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-21T10:30:00Z","v":300,"vw":9.4},{"c":9.41,"h":9.41,"l":9.41,"n":1,"o":9.41,"t":"2026-10-21T10:45:00Z","v":1000,"vw":9.41},{"c":9.4513,"h":9.4513,"l":9.4,"n":9,"o":9.41,"t":"2026-10-21T11:00:00Z","v":1220,"vw":9.417303},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-10-21T11:45:00Z","v":100,"vw":9.49},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T12:00:00Z","v":107,"vw":9.44},{"c":9.44,"h":9.44,"l":9.44,"n":2,"o":9.44,"t":"2026-10-21T12:15:00Z","v":108,"vw":9.44},{"c":9.48,"h":9.48,"l":9.48,"n":5,"o":9.48,"t":"2026-10-21T12:30:00Z","v":246,"vw":9.48},{"c":9.47,"h":9.4938,"l":9.47,"n":7,"o":9.4938,"t":"2026-10-21T12:45:00Z","v":2095,"vw":9.486337},{"c":9.5423,"h":9.55,"l":9.46,"n":21,"o":9.46,"t":"2026-10-21T13:00:00Z","v":4959,"vw":9.516888},{"c":9.65,"h":9.73,"l":9.54,"n":26,"o":9.54,"t":"2026-10-21T13:15:00Z","v":4595,"vw":9.616574},{"c":9.41,"h":9.68,"l":9.3803,"n":2081,"o":9.54,"t":"2026-10-21T13:30:00Z","v":420342,"vw":9.528824},{"c":9.345,"h":9.5397,"l":9.31,"n":1065,"o":9.4,"t":"2026-10-21T13:45:00Z","v":155542,"vw":9.414743},{"c":9.425,"h":9.47,"l":9.31,"n":1623,"o":9.3336,"t":"2026-10-21T14:00:00Z","v":160849,"vw":9.413545},{"c":9.355,"h":9.45,"l":9.35,"n":1776,"o":9.425,"t":"2026-10-21T14:15:00Z","v":178698,"vw":9.395276},{"c":9.392,"h":9.4297,"l":9.335,"n":1670,"o":9.355,"t":"2026-10-21T14:30:00Z","v":214107,"vw":9.363085},{"c":9.37,"h":9.435,"l":9.33,"n":1222,"o":9.3977,"t":"2026-10-21T14:45:00Z","v":108447,"vw":9.388788},{"c":9.31,"h":9.385,"l":9.3,"n":1040,"o":9.37,"t":"2026-10-21T15:00:00Z","v":95347,"vw":9.343813},{"c":9.21,"h":9.3199,"l":9.18,"n":1303,"o":9.31,"t":"2026-10-21T15:15:00Z","v":151298,"vw":9.247998},{"c":9.185,"h":9.24,"l":9.175,"n":1320,"o":9.215,"t":"2026-10-21T15:30:00Z","v":131500,"vw":9.203478},{"c":9.14,"h":9.2,"l":9.125,"n":1037,"o":9.1881,"t":"2026-10-21T15:45:00Z","v":134326,"vw":9.17802},{"c":9.08,"h":9.16,"l":9.07,"n":1097,"o":9.145,"t":"2026-10-21T16:00:00Z","v":99888,"vw":9.121696},{"c":9.09,"h":9.095,"l":9.06,"n":1289,"o":9.09,"t":"2026-10-21T16:15:00Z","v":155355,"vw":9.08486},{"c":9.215,"h":9.33,"l":9.0601,"n":2361,"o":9.085,"t":"2026-10-21T16:30:00Z","v":380933,"vw":9.178911},{"c":9.255,"h":9.3,"l":9.21,"n":1250,"o":9.21,"t":"2026-10-21T16:45:00Z","v":143729,"vw":9.261238},{"c":9.245,"h":9.2695,"l":9.235,"n":1037,"o":9.25,"t":"2026-10-21T17:00:00Z","v":83186,"vw":9.248342},{"c":9.275,"h":9.2877,"l":9.235,"n":1148,"o":9.245,"t":"2026-10-21T17:15:00Z","v":121715,"vw":9.251635},{"c":9.255,"h":9.275,"l":9.24,"n":833,"o":9.275,"t":"2026-10-21T17:30:00Z","v":59475,"vw":9.260614},{"c":9.215,"h":9.265,"l":9.215,"n":880,"o":9.26,"t":"2026-10-21T17:45:00Z","v":70027,"vw":9.234297},{"c":9.22,"h":9.26,"l":9.205,"n":1051,"o":9.2199,"t":"2026-10-21T18:00:00Z","v":95458,"vw":9.233666},{"c":9.17,"h":9.245,"l":9.17,"n":923,"o":9.215,"t":"2026-10-21T18:15:00Z","v":77104,"vw":9.204099},{"c":9.185,"h":9.2,"l":9.165,"n":986,"o":9.175,"t":"2026-10-21T18:30:00Z","v":75632,"vw":9.182008},{"c":9.07,"h":9.185,"l":9.07,"n":1117,"o":9.185,"t":"2026-10-21T18:45:00Z","v":89854,"vw":9.119319},{"c":9.07,"h":9.09,"l":9.045,"n":1661,"o":9.075,"t":"2026-10-21T19:00:00Z","v":157452,"vw":9.062338},{"c":9.095,"h":9.12,"l":9.06,"n":1341,"o":9.075,"t":"2026-10-21T19:15:00Z","v":120547,"vw":9.089435},{"c":9.01,"h":9.14,"l":9.01,"n":1719,"o":9.1,"t":"2026-10-21T19:30:00Z","v":185770,"vw":9.0696},{"c":9.01,"h":9.04,"l":8.97,"n":5959,"o":9.015,"t":"2026-10-21T19:45:00Z","v":800983,"vw":9.009601},{"c":9.12,"h":9.12,"l":9.01,"n":55,"o":9.01,"t":"2026-10-21T20:00:00Z","v":459850,"vw":9.020561},{"c":9.15,"h":9.15,"l":9.09,"n":7,"o":9.12,"t":"2026-10-21T20:15:00Z","v":2256,"vw":9.107727},{"c":9.09,"h":9.1407,"l":9.09,"n":2,"o":9.1407,"t":"2026-10-21T20:30:00Z","v":1560,"vw":9.12445},{"c":9.12,"h":9.1395,"l":9.12,"n":4,"o":9.1395,"t":"2026-10-21T20:45:00Z","v":1462,"vw":9.135052},{"c":9.11,"h":9.1682,"l":9.1017,"n":6,"o":9.1017,"t":"2026-10-21T21:15:00Z","v":1049,"vw":9.126221},{"c":9.14,"h":9.14,"l":9.1,"n":27,"o":9.11,"t":"2026-10-21T21:30:00Z","v":2811,"vw":9.106542},{"c":9.1,"h":9.18,"l":9.1,"n":5,"o":9.18,"t":"2026-10-21T21:45:00Z","v":499,"vw":9.16},{"c":9.1,"h":9.14,"l":9.1,"n":6,"o":9.135,"t":"2026-10-21T22:00:00Z","v":2514,"vw":9.106803},{"c":9.1575,"h":9.1575,"l":9,"n":6,"o":9.09,"t":"2026-10-21T22:15:00Z","v":1798,"vw":9.030217},{"c":9.1268,"h":9.1268,"l":9.1268,"n":2,"o":9.1268,"t":"2026-10-21T22:30:00Z","v":110,"vw":9.1268},{"c":9,"h":9.04,"l":9,"n":2,"o":9.04,"t":"2026-10-21T22:45:00Z","v":699,"vw":9.011445},{"c":9.01,"h":9.13,"l":9.01,"n":15,"o":9.13,"t":"2026-10-21T23:00:00Z","v":2173,"vw":9.021536},{"c":9.02,"h":9.02,"l":9.02,"n":3,"o":9.02,"t":"2026-10-21T23:30:00Z","v":515,"vw":9.02},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-21T23:45:00Z","v":100,"vw":9.05},{"c":8.99,"h":9.02,"l":8.98,"n":68,"o":9,"t":"2026-10-22T08:00:00Z","v":4962,"vw":8.999572},{"c":8.85,"h":8.9,"l":8.85,"n":14,"o":8.9,"t":"2026-10-22T08:15:00Z","v":1072,"vw":8.876158},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-22T08:30:00Z","v":121,"vw":8.86},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T09:15:00Z","v":282,"vw":8.9},{"c":8.9,"h":8.9,"l":8.85,"n":2,"o":8.85,"t":"2026-10-22T09:30:00Z","v":200,"vw":8.875},{"c":8.9,"h":8.9,"l":8.9,"n":1,"o":8.9,"t":"2026-10-22T10:00:00Z","v":100,"vw":8.9},{"c":8.9,"h":8.94,"l":8.9,"n":44,"o":8.925,"t":"2026-10-22T11:00:00Z","v":4960,"vw":8.925607},{"c":8.8835,"h":8.89,"l":8.8835,"n":2,"o":8.89,"t":"2026-10-22T11:15:00Z","v":1198,"vw":8.88675},{"c":8.95,"h":8.95,"l":8.92,"n":13,"o":8.92,"t":"2026-10-22T11:30:00Z","v":1358,"vw":8.9382},{"c":8.93,"h":8.93,"l":8.93,"n":3,"o":8.93,"t":"2026-10-22T11:45:00Z","v":212,"vw":8.93},{"c":8.95,"h":8.95,"l":8.94,"n":10,"o":8.9454,"t":"2026-10-22T12:00:00Z","v":2886,"vw":8.946371},{"c":8.93,"h":8.93,"l":8.93,"n":9,"o":8.93,"t":"2026-10-22T12:15:00Z","v":2256,"vw":8.93},{"c":8.9,"h":8.9296,"l":8.9,"n":7,"o":8.92,"t":"2026-10-22T12:30:00Z","v":1052,"vw":8.919466},{"c":8.83,"h":8.91,"l":8.83,"n":69,"o":8.91,"t":"2026-10-22T12:45:00Z","v":3807,"vw":8.874356},{"c":8.82,"h":8.8385,"l":8.82,"n":20,"o":8.83,"t":"2026-10-22T13:00:00Z","v":6912,"vw":8.831118},{"c":8.81,"h":8.8398,"l":8.76,"n":41,"o":8.8354,"t":"2026-10-22T13:15:00Z","v":4816,"vw":8.800037},{"c":8.685,"h":8.9299,"l":8.66,"n":1650,"o":8.78,"t":"2026-10-22T13:30:00Z","v":326484,"vw":8.776059},{"c":8.65,"h":8.715,"l":8.59,"n":1499,"o":8.685,"t":"2026-10-22T13:45:00Z","v":258706,"vw":8.645785},{"c":8.56,"h":8.71,"l":8.53,"n":1581,"o":8.6599,"t":"2026-10-22T14:00:00Z","v":195002,"vw":8.598181},{"c":8.605,"h":8.665,"l":8.53,"n":1751,"o":8.55,"t":"2026-10-22T14:15:00Z","v":237662,"vw":8.61148},{"c":8.59,"h":8.618,"l":8.54,"n":1383,"o":8.605,"t":"2026-10-22T14:30:00Z","v":165733,"vw":8.585206},{"c":8.475,"h":8.605,"l":8.455,"n":1622,"o":8.59,"t":"2026-10-22T14:45:00Z","v":284061,"vw":8.51865},{"c":8.415,"h":8.5,"l":8.39,"n":1550,"o":8.475,"t":"2026-10-22T15:00:00Z","v":231606,"vw":8.425756},{"c":8.395,"h":8.46,"l":8.36,"n":1231,"o":8.415,"t":"2026-10-22T15:15:00Z","v":133073,"vw":8.421967},{"c":8.445,"h":8.485,"l":8.385,"n":1224,"o":8.3925,"t":"2026-10-22T15:30:00Z","v":426049,"vw":8.444014},{"c":8.5401,"h":8.57,"l":8.43,"n":1168,"o":8.445,"t":"2026-10-22T15:45:00Z","v":123189,"vw":8.508842},{"c":8.605,"h":8.61,"l":8.545,"n":1199,"o":8.545,"t":"2026-10-22T16:00:00Z","v":126769,"vw":8.574911},{"c":8.565,"h":8.62,"l":8.565,"n":1125,"o":8.605,"t":"2026-10-22T16:15:00Z","v":114823,"vw":8.591684},{"c":8.52,"h":8.6,"l":8.52,"n":1313,"o":8.565,"t":"2026-10-22T16:30:00Z","v":146233,"vw":8.567236},{"c":8.505,"h":8.525,"l":8.47,"n":1326,"o":8.515,"t":"2026-10-22T16:45:00Z","v":136962,"vw":8.49474},{"c":8.4501,"h":8.51,"l":8.44,"n":1042,"o":8.505,"t":"2026-10-22T17:00:00Z","v":122592,"vw":8.462963},{"c":8.39,"h":8.465,"l":8.38,"n":1271,"o":8.455,"t":"2026-10-22T17:15:00Z","v":174311,"vw":8.416306},{"c":8.425,"h":8.44,"l":8.385,"n":1255,"o":8.39,"t":"2026-10-22T17:30:00Z","v":158909,"vw":8.419997},{"c":8.425,"h":8.44,"l":8.405,"n":1170,"o":8.425,"t":"2026-10-22T17:45:00Z","v":127190,"vw":8.419247},{"c":8.405,"h":8.43,"l":8.365,"n":1359,"o":8.425,"t":"2026-10-22T18:00:00Z","v":155661,"vw":8.399935},{"c":8.385,"h":8.49,"l":8.38,"n":1539,"o":8.405,"t":"2026-10-22T18:15:00Z","v":243214,"vw":8.424826},{"c":8.395,"h":8.41,"l":8.36,"n":2065,"o":8.385,"t":"2026-10-22T18:30:00Z","v":283474,"vw":8.377583},{"c":8.315,"h":8.4099,"l":8.3,"n":2257,"o":8.395,"t":"2026-10-22T18:45:00Z","v":291696,"vw":8.353325},{"c":8.345,"h":8.36,"l":8.3,"n":3053,"o":8.315,"t":"2026-10-22T19:00:00Z","v":544516,"vw":8.324989},{"c":8.325,"h":8.39,"l":8.32,"n":2711,"o":8.345,"t":"2026-10-22T19:15:00Z","v":373564,"vw":8.344158},{"c":8.235,"h":8.355,"l":8.22,"n":4276,"o":8.325,"t":"2026-10-22T19:30:00Z","v":773185,"vw":8.278986},{"c":8.255,"h":8.32,"l":8.22,"n":7666,"o":8.235,"t":"2026-10-22T19:45:00Z","v":1115849,"vw":8.267431},{"c":8.25,"h":8.317,"l":8.25,"n":31,"o":8.25,"t":"2026-10-22T20:00:00Z","v":579381,"vw":8.250133},{"c":8.3133,"h":8.3133,"l":8.24,"n":53,"o":8.25,"t":"2026-10-22T20:15:00Z","v":3793,"vw":8.258815},{"c":8.2968,"h":8.2968,"l":8.26,"n":6,"o":8.26,"t":"2026-10-22T20:45:00Z","v":788,"vw":8.281875},{"c":8.25,"h":8.25,"l":8.25,"n":12,"o":8.25,"t":"2026-10-22T21:00:00Z","v":4629,"vw":8.25},{"c":8.2937,"h":8.2995,"l":8.2662,"n":10,"o":8.2662,"t":"2026-10-22T21:15:00Z","v":1161,"vw":8.28412},{"c":8.29,"h":8.29,"l":8.27,"n":4,"o":8.27,"t":"2026-10-22T21:30:00Z","v":765,"vw":8.275714},{"c":8.2993,"h":8.3,"l":8.2993,"n":6,"o":8.3,"t":"2026-10-22T21:45:00Z","v":920,"vw":8.299611},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-22T22:00:00Z","v":200,"vw":8.25},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-22T22:15:00Z","v":190,"vw":8.3},{"c":8.2988,"h":8.3,"l":8.2988,"n":3,"o":8.3,"t":"2026-10-22T22:30:00Z","v":5651,"vw":8.299938},{"c":8.2952,"h":8.3,"l":8.2952,"n":7,"o":8.2996,"t":"2026-10-22T22:45:00Z","v":732,"vw":8.298875},{"c":8.3,"h":8.3,"l":8.296,"n":3,"o":8.296,"t":"2026-10-22T23:00:00Z","v":1501,"vw":8.298667},{"c":8.2997,"h":8.2997,"l":8.29,"n":2,"o":8.29,"t":"2026-10-22T23:15:00Z","v":200,"vw":8.29485}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1569610833869275,"strike":17.189820669667938,"iv":1.6514386704265778,"gamma":0.048023777927789245,"theta":-0.012097286662568957,"vega":0.004086430482948428,"rho":0.0005246471153863177,"breakevenPct":109.00492491360973},{"delta":0.15,"premium":0.18130797773654916,"strike":12.310760667903525,"iv":1.1489968460111317,"gamma":0.087117439703154,"theta":-0.010863079777365493,"vega":0.00545139146567718,"rho":0.0008262872735974072,"breakevenPct":50.51229135559207},{"delta":0.2,"premium":0.23045112781954888,"strike":10.978195488721804,"iv":0.9980521052631579,"gamma":0.11958624060150376,"theta":-0.011406842105263158,"vega":0.0065436090225563905,"rho":0.0011113528254278085,"breakevenPct":35.04881642157372},{"delta":0.25,"premium":0.3244360902255639,"strike":10.602255639097745,"iv":1.0351573684210527,"gamma":0.1279696992481203,"theta":-0.013248947368421051,"vega":0.007295488721804511,"rho":0.0013650048472916407,"breakevenPct":31.651646798357877},{"delta":0.3,"premium":0.4184210526315789,"strike":10.226315789473684,"iv":1.0722626315789474,"gamma":0.13635315789473684,"theta":-0.015091052631578946,"vega":0.008047368421052631,"rho":0.0016186568691554726,"breakevenPct":28.254477175142036},{"delta":0.35,"premium":0.5058732269503546,"strike":9.823581560283689,"iv":1.0744353723404256,"gamma":0.1468336879432624,"theta":-0.016147074468085106,"vega":0.008623492907801419,"rho":0.001877228177234065,"breakevenPct":24.455760897792008},{"delta":0.4,"premium":0.5834441489361702,"strike":9.38031914893617,"iv":1.0237704787234043,"gamma":0.16048617021276596,"theta":-0.01601409574468085,"vega":0.00893377659574468,"rho":0.0021432402147128727,"breakevenPct":20.049680083284226},{"delta":0.45,"premium":0.6705325089748704,"strike":8.957518946948545,"iv":0.9815432788193059,"gamma":0.1714721579577184,"theta":-0.015874511368169128,"vega":0.009171679297965696,"rho":0.0024021735816027513,"breakevenPct":16.004812895928954},{"delta":0.5,"premium":0.8151276426007179,"strike":8.658356601515756,"iv":0.9902987634623055,"gamma":0.1663465097726366,"theta":-0.015695013960909453,"vega":0.008972237734343837,"rho":0.002618335826201779,"breakevenPct":14.142490019114843},{"delta":0.55,"premium":0.9597227762265658,"strike":8.359194256082967,"iv":0.9990542481053051,"gamma":0.16122086158755483,"theta":-0.01551551655364978,"vega":0.00877279617072198,"rho":0.0028344980708008075,"breakevenPct":12.280167142300732},{"delta":0.6,"premium":1.1043179098524132,"strike":8.06003191065018,"iv":1.0078097327483047,"gamma":0.15609521340247307,"theta":-0.015336019146390108,"vega":0.00857335460710012,"rho":0.003050660315399835,"breakevenPct":10.417844265486625},{"delta":0.65,"premium":1.248913043478261,"strike":7.760869565217391,"iv":1.0165652173913045,"gamma":0.1509695652173913,"theta":-0.015156521739130435,"vega":0.008373913043478261,"rho":0.0032668225599988628,"breakevenPct":8.555521388672513},{"delta":0.7,"premium":1.4185689455388177,"strike":7.444380069524914,"iv":1.0324169177288527,"gamma":0.1438154113557358,"theta":-0.014862804171494786,"vega":0.008081344148319815,"rho":0.003463374226992003,"breakevenPct":6.786378002382396},{"delta":0.75,"premium":1.7589513325608344,"strike":7.009849362688296,"iv":1.0966115874855156,"gamma":0.12284206257242178,"theta":-0.013790961761297798,"vega":0.007154345307068367,"rho":0.003526328834045032,"breakevenPct":5.652019895286957},{"delta":0.8,"premium":2.0993337195828508,"strike":6.57531865585168,"iv":1.1608062572421785,"gamma":0.10186871378910772,"theta":-0.012719119351100809,"vega":0.006227346465816916,"rho":0.003589283441098061,"breakevenPct":4.517661788191518},{"delta":0.85,"premium":2.439716106604867,"strike":6.140787949015063,"iv":1.2250009269988413,"gamma":0.08089536500579374,"theta":-0.011647276940903823,"vega":0.005300347624565469,"rho":0.00365223804815109,"breakevenPct":3.383303681096082},{"delta":0.9,"premium":4.684212237395339,"strike":4.102922455648587,"iv":2.9027324769883167,"gamma":0.02731077676033923,"theta":-0.020753180735892558,"vega":0.0040928248750361045,"rho":0.002207290932767441,"breakevenPct":5.872919419303441}],"put":[{"delta":0.1,"premium":0.12511542012927057,"strike":6.088642659279778,"iv":0.9517819944598338,"gamma":0.0760921514312096,"theta":-0.006455032317636196,"vega":0.003965927977839336,"rho":-0.0007684741154218401,"breakevenPct":28.147677155192255},{"delta":0.15,"premium":0.2232225300092336,"strike":6.434903047091413,"iv":0.9614772853185596,"gamma":0.09442086795937212,"theta":-0.008232502308402586,"vega":0.005004709141274238,"rho":-0.0011789461257688356,"breakevenPct":25.157770556981824},{"delta":0.2,"premium":0.3213296398891967,"strike":6.781163434903047,"iv":0.9711725761772854,"gamma":0.11274958448753462,"theta":-0.010009972299168977,"vega":0.006043490304709142,"rho":-0.0015894181361158313,"breakevenPct":22.16786395877139},{"delta":0.25,"premium":0.4194367497691598,"strike":7.127423822714682,"iv":0.980867867036011,"gamma":0.13107830101569712,"theta":-0.011787442289935364,"vega":0.007082271468144045,"rho":-0.001999890146462827,"breakevenPct":19.177957360560963},{"delta":0.3,"premium":0.5175438596491228,"strike":7.473684210526315,"iv":0.9905631578947368,"gamma":0.14940701754385963,"theta":-0.013564912280701754,"vega":0.008121052631578947,"rho":-0.0024103621568098226,"breakevenPct":16.188050762350535},{"delta":0.35,"premium":0.6935077115464776,"strike":7.788870362651105,"iv":1.0053390996248437,"gamma":0.15243693205502293,"theta":-0.014219966652771988,"vega":0.008411838265944143,"rho":-0.002880444350030364,"breakevenPct":14.510613020896818},{"delta":0.4,"premium":0.8758753647353065,"strike":8.101500625260526,"iv":1.0205329303876616,"gamma":0.15420850354314297,"theta":-0.014782701125468947,"vega":0.008641100458524386,"rho":-0.0033554295453054397,"breakevenPct":12.941127263332183},{"delta":0.45,"premium":1.058243017924135,"strike":8.414130887869947,"iv":1.0357267611504795,"gamma":0.15598007503126302,"theta":-0.015345435598165903,"vega":0.008870362651104627,"rho":-0.003830414740580515,"breakevenPct":11.371641505767549},{"delta":0.5,"premium":1.2406106711129636,"strike":8.726761150479366,"iv":1.0509205919132973,"gamma":0.15775164651938306,"theta":-0.01590817007086286,"vega":0.009099624843684869,"rho":-0.004305399935855591,"breakevenPct":9.802155748202914},{"delta":0.55,"premium":1.428791469194313,"strike":9.042654028436019,"iv":1.0619649289099526,"gamma":0.1588478672985782,"theta":-0.016276303317535545,"vega":0.009253080568720378,"rho":-0.0047849114924277784,"breakevenPct":8.263400373004972},{"delta":0.6,"premium":1.6572951929587,"strike":9.381178063642519,"iv":1.044226269465132,"gamma":0.1552595125253893,"theta":-0.015294583615436697,"vega":0.00888070412999323,"rho":-0.005295820190060882,"breakevenPct":6.937806538985523},{"delta":0.65,"premium":1.8857989167230875,"strike":9.719702098849018,"iv":1.0264876100203115,"gamma":0.15167115775220041,"theta":-0.014312863913337847,"vega":0.00850832769126608,"rho":-0.005806728887693985,"breakevenPct":5.612212704966069},{"delta":0.7,"premium":2.178432432432432,"strike":10.116216216216216,"iv":1.0158443243243243,"gamma":0.1454784864864865,"theta":-0.013235027027027028,"vega":0.008041945945945948,"rho":-0.006367996182827717,"breakevenPct":4.3605939517839944},{"delta":0.75,"premium":2.7797837837837838,"strike":10.791891891891892,"iv":1.0393578378378379,"gamma":0.12674875675675676,"theta":-0.011694486486486487,"vega":0.007123027027027027,"rho":-0.007171687424069131,"breakevenPct":3.465087797051603},{"delta":0.8,"premium":3.3811351351351355,"strike":11.467567567567569,"iv":1.0628713513513515,"gamma":0.10801902702702701,"theta":-0.010153945945945944,"vega":0.006204108108108107,"rho":-0.007975378665310544,"breakevenPct":2.5695816423192115},{"delta":0.85,"premium":3.9824864864864864,"strike":12.143243243243244,"iv":1.0863848648648649,"gamma":0.08928929729729729,"theta":-0.008613405405405405,"vega":0.0052851891891891895,"rho":-0.008779069906551957,"breakevenPct":1.6740754875868222},{"delta":0.9,"premium":4.0147326130121375,"strike":12.264732613012137,"iv":0.9375609576898075,"gamma":0.08624081113004196,"theta":-0.005174556346982135,"vega":0.0041072627253872255,"rho":-0.009134658535252891,"breakevenPct":0.5988168247045029}]},"raw":{"call":[{"delta":0.1,"premium":0.1569610833869275,"strike":17.189820669667938,"iv":1.6514386704265778,"gamma":0.048023777927789245,"theta":-0.012097286662568957,"vega":0.004086430482948428,"rho":0.0005246471153863177,"breakevenPct":109.00492491360973},{"delta":0.15,"premium":0.18130797773654916,"strike":12.310760667903525,"iv":1.1489968460111317,"gamma":0.087117439703154,"theta":-0.010863079777365493,"vega":0.00545139146567718,"rho":0.0008262872735974072,"breakevenPct":50.51229135559207},{"delta":0.2,"premium":0.23045112781954888,"strike":10.978195488721804,"iv":0.9980521052631579,"gamma":0.11958624060150376,"theta":-0.011406842105263158,"vega":0.0065436090225563905,"rho":0.0011113528254278085,"breakevenPct":35.04881642157372},{"delta":0.25,"premium":0.3244360902255639,"strike":10.602255639097745,"iv":1.0351573684210527,"gamma":0.1279696992481203,"theta":-0.013248947368421051,"vega":0.007295488721804511,"rho":0.0013650048472916407,"breakevenPct":31.651646798357877},{"delta":0.3,"premium":0.4184210526315789,"strike":10.226315789473684,"iv":1.0722626315789474,"gamma":0.13635315789473684,"theta":-0.015091052631578946,"vega":0.008047368421052631,"rho":0.0016186568691554726,"breakevenPct":28.254477175142036},{"delta":0.35,"premium":0.5058732269503546,"strike":9.823581560283689,"iv":1.0744353723404256,"gamma":0.1468336879432624,"theta":-0.016147074468085106,"vega":0.008623492907801419,"rho":0.001877228177234065,"breakevenPct":24.455760897792008},{"delta":0.4,"premium":0.5834441489361702,"strike":9.38031914893617,"iv":1.0237704787234043,"gamma":0.16048617021276596,"theta":-0.01601409574468085,"vega":0.00893377659574468,"rho":0.0021432402147128727,"breakevenPct":20.049680083284226},{"delta":0.45,"premium":0.6705325089748704,"strike":8.957518946948545,"iv":0.9815432788193059,"gamma":0.1714721579577184,"theta":-0.015874511368169128,"vega":0.009171679297965696,"rho":0.0024021735816027513,"breakevenPct":16.004812895928954},{"delta":0.5,"premium":0.8151276426007179,"strike":8.658356601515756,"iv":0.9902987634623055,"gamma":0.1663465097726366,"theta":-0.015695013960909453,"vega":0.008972237734343837,"rho":0.002618335826201779,"breakevenPct":14.142490019114843},{"delta":0.55,"premium":0.9597227762265658,"strike":8.359194256082967,"iv":0.9990542481053051,"gamma":0.16122086158755483,"theta":-0.01551551655364978,"vega":0.00877279617072198,"rho":0.0028344980708008075,"breakevenPct":12.280167142300732},{"delta":0.6,"premium":1.1043179098524132,"strike":8.06003191065018,"iv":1.0078097327483047,"gamma":0.15609521340247307,"theta":-0.015336019146390108,"vega":0.00857335460710012,"rho":0.003050660315399835,"breakevenPct":10.417844265486625},{"delta":0.65,"premium":1.248913043478261,"strike":7.760869565217391,"iv":1.0165652173913045,"gamma":0.1509695652173913,"theta":-0.015156521739130435,"vega":0.008373913043478261,"rho":0.0032668225599988628,"breakevenPct":8.555521388672513},{"delta":0.7,"premium":1.4185689455388177,"strike":7.444380069524914,"iv":1.0324169177288527,"gamma":0.1438154113557358,"theta":-0.014862804171494786,"vega":0.008081344148319815,"rho":0.003463374226992003,"breakevenPct":6.786378002382396},{"delta":0.75,"premium":1.7589513325608344,"strike":7.009849362688296,"iv":1.0966115874855156,"gamma":0.12284206257242178,"theta":-0.013790961761297798,"vega":0.007154345307068367,"rho":0.003526328834045032,"breakevenPct":5.652019895286957},{"delta":0.8,"premium":2.0993337195828508,"strike":6.57531865585168,"iv":1.1608062572421785,"gamma":0.10186871378910772,"theta":-0.012719119351100809,"vega":0.006227346465816916,"rho":0.003589283441098061,"breakevenPct":4.517661788191518},{"delta":0.85,"premium":2.439716106604867,"strike":6.140787949015063,"iv":1.2250009269988413,"gamma":0.08089536500579374,"theta":-0.011647276940903823,"vega":0.005300347624565469,"rho":0.00365223804815109,"breakevenPct":3.383303681096082},{"delta":0.9,"premium":4.684212237395339,"strike":4.102922455648587,"iv":2.9027324769883167,"gamma":0.02731077676033923,"theta":-0.020753180735892558,"vega":0.0040928248750361045,"rho":0.002207290932767441,"breakevenPct":5.872919419303441}],"put":[{"delta":0.1,"premium":0.12511542012927057,"strike":6.088642659279778,"iv":0.9517819944598338,"gamma":0.0760921514312096,"theta":-0.006455032317636196,"vega":0.003965927977839336,"rho":-0.0007684741154218401,"breakevenPct":28.147677155192255},{"delta":0.15,"premium":0.2232225300092336,"strike":6.434903047091413,"iv":0.9614772853185596,"gamma":0.09442086795937212,"theta":-0.008232502308402586,"vega":0.005004709141274238,"rho":-0.0011789461257688356,"breakevenPct":25.157770556981824},{"delta":0.2,"premium":0.3213296398891967,"strike":6.781163434903047,"iv":0.9711725761772854,"gamma":0.11274958448753462,"theta":-0.010009972299168977,"vega":0.006043490304709142,"rho":-0.0015894181361158313,"breakevenPct":22.16786395877139},{"delta":0.25,"premium":0.4194367497691598,"strike":7.127423822714682,"iv":0.980867867036011,"gamma":0.13107830101569712,"theta":-0.011787442289935364,"vega":0.007082271468144045,"rho":-0.001999890146462827,"breakevenPct":19.177957360560963},{"delta":0.3,"premium":0.5175438596491228,"strike":7.473684210526315,"iv":0.9905631578947368,"gamma":0.14940701754385963,"theta":-0.013564912280701754,"vega":0.008121052631578947,"rho":-0.0024103621568098226,"breakevenPct":16.188050762350535},{"delta":0.35,"premium":0.6935077115464776,"strike":7.788870362651105,"iv":1.0053390996248437,"gamma":0.15243693205502293,"theta":-0.014219966652771988,"vega":0.008411838265944143,"rho":-0.002880444350030364,"breakevenPct":14.510613020896818},{"delta":0.4,"premium":0.8758753647353065,"strike":8.101500625260526,"iv":1.0205329303876616,"gamma":0.15420850354314297,"theta":-0.014782701125468947,"vega":0.008641100458524386,"rho":-0.0033554295453054397,"breakevenPct":12.941127263332183},{"delta":0.45,"premium":1.058243017924135,"strike":8.414130887869947,"iv":1.0357267611504795,"gamma":0.15598007503126302,"theta":-0.015345435598165903,"vega":0.008870362651104627,"rho":-0.003830414740580515,"breakevenPct":11.371641505767549},{"delta":0.5,"premium":1.2406106711129636,"strike":8.726761150479366,"iv":1.0509205919132973,"gamma":0.15775164651938306,"theta":-0.01590817007086286,"vega":0.009099624843684869,"rho":-0.004305399935855591,"breakevenPct":9.802155748202914},{"delta":0.55,"premium":1.428791469194313,"strike":9.042654028436019,"iv":1.0619649289099526,"gamma":0.1588478672985782,"theta":-0.016276303317535545,"vega":0.009253080568720378,"rho":-0.0047849114924277784,"breakevenPct":8.263400373004972},{"delta":0.6,"premium":1.6572951929587,"strike":9.381178063642519,"iv":1.044226269465132,"gamma":0.1552595125253893,"theta":-0.015294583615436697,"vega":0.00888070412999323,"rho":-0.005295820190060882,"breakevenPct":6.937806538985523},{"delta":0.65,"premium":1.8857989167230875,"strike":9.719702098849018,"iv":1.0264876100203115,"gamma":0.15167115775220041,"theta":-0.014312863913337847,"vega":0.00850832769126608,"rho":-0.005806728887693985,"breakevenPct":5.612212704966069},{"delta":0.7,"premium":2.178432432432432,"strike":10.116216216216216,"iv":1.0158443243243243,"gamma":0.1454784864864865,"theta":-0.013235027027027028,"vega":0.008041945945945948,"rho":-0.006367996182827717,"breakevenPct":4.3605939517839944},{"delta":0.75,"premium":2.7797837837837838,"strike":10.791891891891892,"iv":1.0393578378378379,"gamma":0.12674875675675676,"theta":-0.011694486486486487,"vega":0.007123027027027027,"rho":-0.007171687424069131,"breakevenPct":3.465087797051603},{"delta":0.8,"premium":3.3811351351351355,"strike":11.467567567567569,"iv":1.0628713513513515,"gamma":0.10801902702702701,"theta":-0.010153945945945944,"vega":0.006204108108108107,"rho":-0.007975378665310544,"breakevenPct":2.5695816423192115},{"delta":0.85,"premium":3.9824864864864864,"strike":12.143243243243244,"iv":1.0863848648648649,"gamma":0.08928929729729729,"theta":-0.008613405405405405,"vega":0.0052851891891891895,"rho":-0.008779069906551957,"breakevenPct":1.6740754875868222},{"delta":0.9,"premium":4.0147326130121375,"strike":12.264732613012137,"iv":0.9375609576898075,"gamma":0.08624081113004196,"theta":-0.005174556346982135,"vega":0.0041072627253872255,"rho":-0.009134658535252891,"breakevenPct":0.5988168247045029}]}},"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"}}