{"symbol":"METQ","url":"https://intraalpha.com/companies/METQ","capturedAt":"2026-10-23T01:37:24.048Z","state":"partial","quote":{"symbol":"METQ","last_price":17.12,"prev_close":14.94,"regular_close":17.12,"change":2.18,"change_pct":14.5917,"regular_change":2.18,"regular_change_pct":14.5917,"extended_change":0,"extended_change_pct":0,"bid":17.2,"ask":17.5,"bid_size":300,"ask_size":200,"volume":1321207,"vwap":16.825275,"open":15.88,"high":17.45,"low":15.75,"close":17.12,"trade_count":4747,"last_trade_at":"2026-10-23T00:00:04.803761663Z","last_quote_at":"2026-10-22T23:59:57.129185655Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:21.192087953-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:10.081Z","bars":[{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-16T08:45:00Z","v":600,"vw":13.39},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-16T09:40:00Z","v":111,"vw":13.43},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-16T10:40:00Z","v":2400,"vw":13.32},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-16T11:50:00Z","v":1000,"vw":13.39},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-16T12:00:00Z","v":200,"vw":13.37},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-16T12:50:00Z","v":800,"vw":13.44},{"c":13.4103,"h":13.4103,"l":13.4103,"n":1,"o":13.4103,"t":"2026-10-16T12:55:00Z","v":125,"vw":13.4103},{"c":13.45,"h":13.45,"l":13.44,"n":8,"o":13.45,"t":"2026-10-16T13:25:00Z","v":7032,"vw":13.449243},{"c":13.65,"h":13.65,"l":13.49,"n":13,"o":13.49,"t":"2026-10-16T13:30:00Z","v":1002,"vw":13.516243},{"c":13.76,"h":13.76,"l":13.67,"n":9,"o":13.73,"t":"2026-10-16T13:35:00Z","v":1094,"vw":13.720033},{"c":13.72,"h":13.765,"l":13.72,"n":33,"o":13.7458,"t":"2026-10-16T13:40:00Z","v":5068,"vw":13.75135},{"c":13.7,"h":13.7299,"l":13.7,"n":19,"o":13.71,"t":"2026-10-16T13:45:00Z","v":3104,"vw":13.714385},{"c":13.73,"h":13.77,"l":13.73,"n":4,"o":13.77,"t":"2026-10-16T13:50:00Z","v":627,"vw":13.739569},{"c":13.77,"h":13.77,"l":13.6351,"n":31,"o":13.6351,"t":"2026-10-16T13:55:00Z","v":5224,"vw":13.696892},{"c":13.815,"h":13.87,"l":13.79,"n":35,"o":13.82,"t":"2026-10-16T14:00:00Z","v":14759,"vw":13.819974},{"c":13.84,"h":13.87,"l":13.83,"n":10,"o":13.83,"t":"2026-10-16T14:05:00Z","v":1969,"vw":13.853716},{"c":13.8352,"h":13.92,"l":13.8352,"n":19,"o":13.8793,"t":"2026-10-16T14:10:00Z","v":3237,"vw":13.882719},{"c":13.95,"h":13.95,"l":13.9,"n":31,"o":13.94,"t":"2026-10-16T14:15:00Z","v":8235,"vw":13.943804},{"c":13.9649,"h":13.9863,"l":13.9332,"n":20,"o":13.95,"t":"2026-10-16T14:20:00Z","v":9343,"vw":13.947891},{"c":14,"h":14,"l":13.94,"n":33,"o":13.96,"t":"2026-10-16T14:25:00Z","v":18913,"vw":13.962393},{"c":14.04,"h":14.07,"l":14.0101,"n":13,"o":14.02,"t":"2026-10-16T14:30:00Z","v":8328,"vw":14.022873},{"c":14.03,"h":14.035,"l":14.03,"n":15,"o":14.035,"t":"2026-10-16T14:35:00Z","v":5628,"vw":14.031302},{"c":13.99,"h":14.049,"l":13.99,"n":15,"o":14.02,"t":"2026-10-16T14:40:00Z","v":4533,"vw":14.02478},{"c":13.93,"h":13.98,"l":13.89,"n":15,"o":13.98,"t":"2026-10-16T14:45:00Z","v":1867,"vw":13.926215},{"c":13.97,"h":13.97,"l":13.95,"n":7,"o":13.95,"t":"2026-10-16T14:50:00Z","v":1581,"vw":13.961214},{"c":13.97,"h":14.01,"l":13.9652,"n":17,"o":14.01,"t":"2026-10-16T14:55:00Z","v":3936,"vw":13.994637},{"c":14.0267,"h":14.0267,"l":13.98,"n":8,"o":13.98,"t":"2026-10-16T15:00:00Z","v":1423,"vw":14.008342},{"c":14.07,"h":14.07,"l":14.05,"n":7,"o":14.05,"t":"2026-10-16T15:05:00Z","v":830,"vw":14.062667},{"c":14.05,"h":14.0541,"l":14.03,"n":10,"o":14.03,"t":"2026-10-16T15:10:00Z","v":1816,"vw":14.040651},{"c":14.084,"h":14.1,"l":14.084,"n":3,"o":14.1,"t":"2026-10-16T15:15:00Z","v":430,"vw":14.091628},{"c":14.12,"h":14.12,"l":14.1018,"n":10,"o":14.1018,"t":"2026-10-16T15:20:00Z","v":1084,"vw":14.112419},{"c":14.08,"h":14.1053,"l":14.08,"n":9,"o":14.1053,"t":"2026-10-16T15:25:00Z","v":1330,"vw":14.091376},{"c":14.07,"h":14.07,"l":14.04,"n":4,"o":14.05,"t":"2026-10-16T15:40:00Z","v":946,"vw":14.044698},{"c":14.06,"h":14.06,"l":14.05,"n":52,"o":14.05,"t":"2026-10-16T15:45:00Z","v":6383,"vw":14.051282},{"c":14.11,"h":14.11,"l":14.07,"n":7,"o":14.07,"t":"2026-10-16T15:50:00Z","v":736,"vw":14.095714},{"c":14.12,"h":14.12,"l":14.1,"n":4,"o":14.1,"t":"2026-10-16T15:55:00Z","v":650,"vw":14.106923},{"c":14.14,"h":14.1562,"l":14.115,"n":13,"o":14.115,"t":"2026-10-16T16:00:00Z","v":2242,"vw":14.148767},{"c":14.11,"h":14.12,"l":14.1055,"n":11,"o":14.12,"t":"2026-10-16T16:05:00Z","v":4494,"vw":14.110033},{"c":14.09,"h":14.1,"l":14.08,"n":8,"o":14.08,"t":"2026-10-16T16:10:00Z","v":934,"vw":14.086667},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-16T16:15:00Z","v":100,"vw":14.1},{"c":14.11,"h":14.11,"l":14.1,"n":2,"o":14.1,"t":"2026-10-16T16:25:00Z","v":297,"vw":14.103367},{"c":14.185,"h":14.1961,"l":14.15,"n":18,"o":14.15,"t":"2026-10-16T16:30:00Z","v":5723,"vw":14.173055},{"c":14.2,"h":14.2199,"l":14.19,"n":23,"o":14.19,"t":"2026-10-16T16:35:00Z","v":2202,"vw":14.206659},{"c":14.19,"h":14.2299,"l":14.19,"n":11,"o":14.21,"t":"2026-10-16T16:40:00Z","v":1475,"vw":14.209129},{"c":14.22,"h":14.23,"l":14.181,"n":52,"o":14.19,"t":"2026-10-16T16:45:00Z","v":28643,"vw":14.196576},{"c":14.22,"h":14.22,"l":14.21,"n":8,"o":14.21,"t":"2026-10-16T16:50:00Z","v":2112,"vw":14.214438},{"c":14.25,"h":14.26,"l":14.21,"n":20,"o":14.21,"t":"2026-10-16T16:55:00Z","v":6909,"vw":14.25226},{"c":14.32,"h":14.32,"l":14.24,"n":30,"o":14.245,"t":"2026-10-16T17:00:00Z","v":17145,"vw":14.280217},{"c":14.34,"h":14.35,"l":14.31,"n":47,"o":14.33,"t":"2026-10-16T17:05:00Z","v":5855,"vw":14.333047},{"c":14.39,"h":14.39,"l":14.38,"n":6,"o":14.38,"t":"2026-10-16T17:10:00Z","v":693,"vw":14.387399},{"c":14.51,"h":14.5158,"l":14.39,"n":58,"o":14.39,"t":"2026-10-16T17:15:00Z","v":46303,"vw":14.498045},{"c":14.47,"h":14.49,"l":14.47,"n":13,"o":14.49,"t":"2026-10-16T17:20:00Z","v":1482,"vw":14.483783},{"c":14.41,"h":14.4383,"l":14.38,"n":15,"o":14.4383,"t":"2026-10-16T17:25:00Z","v":3151,"vw":14.392904},{"c":14.37,"h":14.43,"l":14.37,"n":15,"o":14.43,"t":"2026-10-16T17:30:00Z","v":3657,"vw":14.397935},{"c":14.44,"h":14.44,"l":14.37,"n":27,"o":14.37,"t":"2026-10-16T17:35:00Z","v":4653,"vw":14.383927},{"c":14.3701,"h":14.3746,"l":14.3701,"n":3,"o":14.3746,"t":"2026-10-16T17:40:00Z","v":393,"vw":14.372878},{"c":14.43,"h":14.43,"l":14.41,"n":2,"o":14.41,"t":"2026-10-16T17:45:00Z","v":473,"vw":14.414228},{"c":14.47,"h":14.47,"l":14.4588,"n":5,"o":14.4588,"t":"2026-10-16T17:50:00Z","v":1601,"vw":14.465238},{"c":14.56,"h":14.56,"l":14.49,"n":31,"o":14.49,"t":"2026-10-16T17:55:00Z","v":3699,"vw":14.542962},{"c":14.58,"h":14.59,"l":14.57,"n":15,"o":14.579,"t":"2026-10-16T18:00:00Z","v":1695,"vw":14.576208},{"c":14.54,"h":14.55,"l":14.53,"n":8,"o":14.55,"t":"2026-10-16T18:05:00Z","v":2145,"vw":14.537687},{"c":14.585,"h":14.59,"l":14.57,"n":23,"o":14.57,"t":"2026-10-16T18:10:00Z","v":5484,"vw":14.578076},{"c":14.6038,"h":14.62,"l":14.57,"n":10,"o":14.57,"t":"2026-10-16T18:15:00Z","v":5216,"vw":14.608526},{"c":14.58,"h":14.62,"l":14.57,"n":8,"o":14.61,"t":"2026-10-16T18:20:00Z","v":669,"vw":14.591667},{"c":14.6257,"h":14.6257,"l":14.595,"n":12,"o":14.5999,"t":"2026-10-16T18:25:00Z","v":2018,"vw":14.604358},{"c":14.59,"h":14.61,"l":14.59,"n":6,"o":14.6,"t":"2026-10-16T18:35:00Z","v":2680,"vw":14.607463},{"c":14.6206,"h":14.6214,"l":14.61,"n":8,"o":14.615,"t":"2026-10-16T18:40:00Z","v":2280,"vw":14.619318},{"c":14.58,"h":14.5925,"l":14.58,"n":4,"o":14.5925,"t":"2026-10-16T18:45:00Z","v":1864,"vw":14.585041},{"c":14.62,"h":14.62,"l":14.59,"n":11,"o":14.6099,"t":"2026-10-16T18:50:00Z","v":1535,"vw":14.607145},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-16T18:55:00Z","v":127,"vw":14.6},{"c":14.6501,"h":14.6501,"l":14.6412,"n":5,"o":14.6412,"t":"2026-10-16T19:00:00Z","v":1820,"vw":14.649565},{"c":14.68,"h":14.685,"l":14.65,"n":8,"o":14.65,"t":"2026-10-16T19:05:00Z","v":461,"vw":14.67375},{"c":14.645,"h":14.6554,"l":14.6374,"n":5,"o":14.6374,"t":"2026-10-16T19:10:00Z","v":1239,"vw":14.648617},{"c":14.69,"h":14.7099,"l":14.67,"n":9,"o":14.67,"t":"2026-10-16T19:15:00Z","v":9262,"vw":14.691029},{"c":14.605,"h":14.65,"l":14.605,"n":5,"o":14.65,"t":"2026-10-16T19:20:00Z","v":482,"vw":14.638432},{"c":14.61,"h":14.61,"l":14.6,"n":11,"o":14.6,"t":"2026-10-16T19:25:00Z","v":2010,"vw":14.600499},{"c":14.68,"h":14.68,"l":14.68,"n":7,"o":14.68,"t":"2026-10-16T19:35:00Z","v":1624,"vw":14.68},{"c":14.7,"h":14.7,"l":14.67,"n":5,"o":14.67,"t":"2026-10-16T19:40:00Z","v":510,"vw":14.686274},{"c":14.67,"h":14.72,"l":14.67,"n":5,"o":14.72,"t":"2026-10-16T19:45:00Z","v":620,"vw":14.692097},{"c":14.605,"h":14.688,"l":14.58,"n":34,"o":14.67,"t":"2026-10-16T19:50:00Z","v":4340,"vw":14.638231},{"c":14.49,"h":14.59,"l":14.45,"n":33,"o":14.58,"t":"2026-10-16T19:55:00Z","v":6917,"vw":14.50384},{"c":14.48,"h":14.48,"l":14.47,"n":6,"o":14.48,"t":"2026-10-16T20:00:00Z","v":1497,"vw":14.474343},{"c":14.4998,"h":14.5069,"l":14.481,"n":4,"o":14.5069,"t":"2026-10-16T20:05:00Z","v":889,"vw":14.491534},{"c":14.451,"h":14.4531,"l":14.451,"n":2,"o":14.4531,"t":"2026-10-16T20:10:00Z","v":300,"vw":14.4524},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-16T20:15:00Z","v":150,"vw":14.46},{"c":14.43,"h":14.43,"l":14.43,"n":2,"o":14.43,"t":"2026-10-16T20:20:00Z","v":200,"vw":14.43},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-16T20:25:00Z","v":100,"vw":14.45},{"c":14.46,"h":14.46,"l":14.46,"n":9,"o":14.46,"t":"2026-10-16T20:35:00Z","v":983,"vw":14.46},{"c":14.46,"h":14.46,"l":14.451,"n":3,"o":14.451,"t":"2026-10-16T20:40:00Z","v":1175,"vw":14.456706},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-16T21:00:00Z","v":300,"vw":14.47},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-16T21:15:00Z","v":100,"vw":14.45},{"c":14.44,"h":14.44,"l":14.44,"n":5,"o":14.44,"t":"2026-10-16T21:35:00Z","v":300,"vw":14.44},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-16T21:50:00Z","v":425,"vw":14.48},{"c":14.41,"h":14.5,"l":14.41,"n":6,"o":14.5,"t":"2026-10-16T23:05:00Z","v":582,"vw":14.446806},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-16T23:40:00Z","v":385,"vw":14.4},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-10-16T23:55:00Z","v":730,"vw":14.49},{"c":14.18,"h":14.2,"l":14.12,"n":12,"o":14.13,"t":"2026-10-19T08:00:00Z","v":1111,"vw":14.155863},{"c":14.24,"h":14.24,"l":14.23,"n":2,"o":14.23,"t":"2026-10-19T08:15:00Z","v":625,"vw":14.232},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-19T08:50:00Z","v":100,"vw":14.3},{"c":14.34,"h":14.3447,"l":14.34,"n":3,"o":14.3447,"t":"2026-10-19T09:25:00Z","v":1100,"vw":14.342955},{"c":14.3,"h":14.3,"l":14.3,"n":4,"o":14.3,"t":"2026-10-19T09:50:00Z","v":1230,"vw":14.3},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-19T10:15:00Z","v":339,"vw":14.37},{"c":14.54,"h":14.55,"l":14.48,"n":15,"o":14.48,"t":"2026-10-19T10:30:00Z","v":4563,"vw":14.536292},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T10:50:00Z","v":700,"vw":14.74},{"c":14.61,"h":14.61,"l":14.61,"n":5,"o":14.61,"t":"2026-10-19T10:55:00Z","v":281,"vw":14.61},{"c":14.69,"h":14.69,"l":14.69,"n":4,"o":14.69,"t":"2026-10-19T11:00:00Z","v":1959,"vw":14.69},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-19T11:15:00Z","v":500,"vw":14.68},{"c":14.66,"h":14.66,"l":14.66,"n":4,"o":14.66,"t":"2026-10-19T11:25:00Z","v":800,"vw":14.66},{"c":14.494,"h":14.494,"l":14.494,"n":1,"o":14.494,"t":"2026-10-19T11:45:00Z","v":1500,"vw":14.494},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-19T11:55:00Z","v":594,"vw":14.49},{"c":14.47,"h":14.48,"l":14.47,"n":2,"o":14.48,"t":"2026-10-19T12:05:00Z","v":1004,"vw":14.47498},{"c":14.44,"h":14.46,"l":14.44,"n":3,"o":14.46,"t":"2026-10-19T12:10:00Z","v":289,"vw":14.447968},{"c":14.4,"h":14.41,"l":14.4,"n":5,"o":14.41,"t":"2026-10-19T12:15:00Z","v":1980,"vw":14.408734},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-19T12:40:00Z","v":822,"vw":14.38},{"c":14.45,"h":14.45,"l":14.449,"n":5,"o":14.449,"t":"2026-10-19T12:45:00Z","v":6500,"vw":14.449523},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-19T12:55:00Z","v":500,"vw":14.41},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-19T13:15:00Z","v":653,"vw":14.4},{"c":14.58,"h":14.58,"l":14.42,"n":22,"o":14.42,"t":"2026-10-19T13:25:00Z","v":7385,"vw":14.513802},{"c":14.71,"h":14.71,"l":14.52,"n":41,"o":14.56,"t":"2026-10-19T13:30:00Z","v":6255,"vw":14.650192},{"c":14.89,"h":14.89,"l":14.62,"n":54,"o":14.75,"t":"2026-10-19T13:35:00Z","v":6806,"vw":14.680648},{"c":14.84,"h":14.8817,"l":14.8079,"n":34,"o":14.8079,"t":"2026-10-19T13:40:00Z","v":12882,"vw":14.840781},{"c":14.95,"h":14.95,"l":14.86,"n":32,"o":14.89,"t":"2026-10-19T13:45:00Z","v":6333,"vw":14.899031},{"c":14.98,"h":15,"l":14.95,"n":36,"o":14.98,"t":"2026-10-19T13:50:00Z","v":6281,"vw":14.963058},{"c":14.965,"h":14.97,"l":14.9501,"n":7,"o":14.97,"t":"2026-10-19T13:55:00Z","v":7183,"vw":14.961553},{"c":15.1,"h":15.1,"l":14.975,"n":32,"o":15,"t":"2026-10-19T14:00:00Z","v":5684,"vw":15.065123},{"c":15.0957,"h":15.115,"l":15.05,"n":25,"o":15.0961,"t":"2026-10-19T14:05:00Z","v":11753,"vw":15.076046},{"c":14.9788,"h":15.1,"l":14.97,"n":33,"o":15.07,"t":"2026-10-19T14:10:00Z","v":9693,"vw":15.056798},{"c":14.98,"h":14.981,"l":14.91,"n":24,"o":14.92,"t":"2026-10-19T14:15:00Z","v":2762,"vw":14.957404},{"c":14.99,"h":15.0002,"l":14.9806,"n":11,"o":14.9806,"t":"2026-10-19T14:20:00Z","v":2463,"vw":14.995791},{"c":15.05,"h":15.0631,"l":15.02,"n":6,"o":15.02,"t":"2026-10-19T14:25:00Z","v":1127,"vw":15.035418},{"c":15.06,"h":15.06,"l":15.0412,"n":4,"o":15.0412,"t":"2026-10-19T14:30:00Z","v":819,"vw":15.052178},{"c":14.96,"h":14.98,"l":14.96,"n":6,"o":14.97,"t":"2026-10-19T14:35:00Z","v":1000,"vw":14.969464},{"c":14.8757,"h":14.8757,"l":14.831,"n":6,"o":14.8362,"t":"2026-10-19T14:40:00Z","v":3595,"vw":14.857301},{"c":14.78,"h":14.83,"l":14.78,"n":25,"o":14.83,"t":"2026-10-19T14:45:00Z","v":4600,"vw":14.803713},{"c":14.8,"h":14.81,"l":14.7288,"n":16,"o":14.7288,"t":"2026-10-19T14:55:00Z","v":2888,"vw":14.790836},{"c":14.74,"h":14.76,"l":14.74,"n":4,"o":14.75,"t":"2026-10-19T15:00:00Z","v":1201,"vw":14.75},{"c":14.7,"h":14.7,"l":14.7,"n":11,"o":14.7,"t":"2026-10-19T15:05:00Z","v":1265,"vw":14.7},{"c":14.6802,"h":14.74,"l":14.6802,"n":4,"o":14.74,"t":"2026-10-19T15:10:00Z","v":488,"vw":14.69515},{"c":14.69,"h":14.69,"l":14.66,"n":13,"o":14.69,"t":"2026-10-19T15:15:00Z","v":11282,"vw":14.687857},{"c":14.72,"h":14.73,"l":14.711,"n":11,"o":14.721,"t":"2026-10-19T15:20:00Z","v":7149,"vw":14.718894},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-10-19T15:25:00Z","v":100,"vw":14.68},{"c":14.68,"h":14.68,"l":14.68,"n":2,"o":14.68,"t":"2026-10-19T15:30:00Z","v":507,"vw":14.68},{"c":14.67,"h":14.67,"l":14.66,"n":19,"o":14.67,"t":"2026-10-19T15:35:00Z","v":2732,"vw":14.666074},{"c":14.78,"h":14.78,"l":14.73,"n":13,"o":14.73,"t":"2026-10-19T15:40:00Z","v":7394,"vw":14.759957},{"c":14.74,"h":14.77,"l":14.74,"n":4,"o":14.7518,"t":"2026-10-19T15:45:00Z","v":5250,"vw":14.767004},{"c":14.745,"h":14.745,"l":14.74,"n":19,"o":14.74,"t":"2026-10-19T15:50:00Z","v":10869,"vw":14.741248},{"c":14.73,"h":14.73,"l":14.71,"n":8,"o":14.71,"t":"2026-10-19T15:55:00Z","v":1281,"vw":14.722381},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-19T16:00:00Z","v":100,"vw":14.78},{"c":14.76,"h":14.79,"l":14.7504,"n":7,"o":14.7504,"t":"2026-10-19T16:05:00Z","v":1745,"vw":14.776224},{"c":14.74,"h":14.775,"l":14.731,"n":5,"o":14.775,"t":"2026-10-19T16:10:00Z","v":1028,"vw":14.754611},{"c":14.745,"h":14.77,"l":14.73,"n":30,"o":14.77,"t":"2026-10-19T16:15:00Z","v":15960,"vw":14.741137},{"c":14.78,"h":14.78,"l":14.769,"n":56,"o":14.769,"t":"2026-10-19T16:20:00Z","v":10760,"vw":14.776084},{"c":14.75,"h":14.78,"l":14.75,"n":19,"o":14.78,"t":"2026-10-19T16:25:00Z","v":3105,"vw":14.763014},{"c":14.76,"h":14.77,"l":14.74,"n":22,"o":14.77,"t":"2026-10-19T16:30:00Z","v":6715,"vw":14.756536},{"c":14.75,"h":14.76,"l":14.75,"n":5,"o":14.76,"t":"2026-10-19T16:35:00Z","v":800,"vw":14.75625},{"c":14.76,"h":14.76,"l":14.75,"n":5,"o":14.75,"t":"2026-10-19T16:40:00Z","v":850,"vw":14.758824},{"c":14.78,"h":14.78,"l":14.75,"n":3,"o":14.75,"t":"2026-10-19T16:45:00Z","v":301,"vw":14.761952},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-10-19T16:50:00Z","v":280,"vw":14.78},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-19T16:55:00Z","v":100,"vw":14.79},{"c":14.802,"h":14.8264,"l":14.802,"n":4,"o":14.82,"t":"2026-10-19T17:00:00Z","v":7090,"vw":14.8242},{"c":14.8657,"h":14.8657,"l":14.8657,"n":1,"o":14.8657,"t":"2026-10-19T17:05:00Z","v":400,"vw":14.8657},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-19T17:10:00Z","v":1400,"vw":14.84},{"c":14.81,"h":14.83,"l":14.81,"n":8,"o":14.83,"t":"2026-10-19T17:15:00Z","v":2350,"vw":14.828667},{"c":14.84,"h":14.84,"l":14.8248,"n":5,"o":14.8248,"t":"2026-10-19T17:20:00Z","v":355,"vw":14.834933},{"c":14.84,"h":14.8501,"l":14.83,"n":7,"o":14.8501,"t":"2026-10-19T17:25:00Z","v":1036,"vw":14.84004},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-19T17:30:00Z","v":100,"vw":14.86},{"c":14.82,"h":14.85,"l":14.82,"n":93,"o":14.85,"t":"2026-10-19T17:35:00Z","v":103086,"vw":14.849712},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-19T17:40:00Z","v":100,"vw":14.8},{"c":14.78,"h":14.7997,"l":14.78,"n":6,"o":14.7997,"t":"2026-10-19T17:55:00Z","v":7752,"vw":14.783123},{"c":14.7601,"h":14.8038,"l":14.7601,"n":55,"o":14.8038,"t":"2026-10-19T18:00:00Z","v":25424,"vw":14.780582},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-19T18:05:00Z","v":100,"vw":14.79},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-19T18:10:00Z","v":310,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-19T18:15:00Z","v":154,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-19T18:25:00Z","v":200,"vw":14.75},{"c":14.7301,"h":14.76,"l":14.7301,"n":4,"o":14.76,"t":"2026-10-19T18:30:00Z","v":530,"vw":14.742912},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T18:35:00Z","v":231,"vw":14.74},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-19T18:45:00Z","v":155,"vw":14.69},{"c":14.647,"h":14.65,"l":14.61,"n":5,"o":14.61,"t":"2026-10-19T19:05:00Z","v":1270,"vw":14.64208},{"c":14.65,"h":14.65,"l":14.64,"n":10,"o":14.64,"t":"2026-10-19T19:10:00Z","v":2218,"vw":14.641353},{"c":14.614,"h":14.614,"l":14.614,"n":1,"o":14.614,"t":"2026-10-19T19:15:00Z","v":500,"vw":14.614},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-19T19:20:00Z","v":136,"vw":14.63},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-19T19:25:00Z","v":150,"vw":14.65},{"c":14.63,"h":14.63,"l":14.63,"n":2,"o":14.63,"t":"2026-10-19T19:30:00Z","v":400,"vw":14.63},{"c":14.62,"h":14.63,"l":14.62,"n":6,"o":14.63,"t":"2026-10-19T19:35:00Z","v":790,"vw":14.627118},{"c":14.63,"h":14.63,"l":14.63,"n":4,"o":14.63,"t":"2026-10-19T19:40:00Z","v":828,"vw":14.63},{"c":14.66,"h":14.66,"l":14.62,"n":17,"o":14.62,"t":"2026-10-19T19:45:00Z","v":2396,"vw":14.622157},{"c":14.68,"h":14.7,"l":14.66,"n":8,"o":14.66,"t":"2026-10-19T19:50:00Z","v":675,"vw":14.678195},{"c":14.6601,"h":14.67,"l":14.57,"n":52,"o":14.61,"t":"2026-10-19T19:55:00Z","v":19694,"vw":14.601085},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-19T20:00:00Z","v":590,"vw":14.69},{"c":14.649,"h":14.649,"l":14.649,"n":1,"o":14.649,"t":"2026-10-19T20:20:00Z","v":200,"vw":14.649},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-19T20:30:00Z","v":400,"vw":14.64},{"c":14.62,"h":14.62,"l":14.62,"n":6,"o":14.62,"t":"2026-10-19T21:00:00Z","v":423,"vw":14.62},{"c":14.61,"h":14.63,"l":14.61,"n":3,"o":14.63,"t":"2026-10-19T23:35:00Z","v":902,"vw":14.614479},{"c":14.69,"h":14.69,"l":14.69,"n":8,"o":14.69,"t":"2026-10-20T08:00:00Z","v":476,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T08:15:00Z","v":100,"vw":14.7},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-10-20T08:55:00Z","v":1000,"vw":14.75},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T10:00:00Z","v":420,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":20,"o":14.85,"t":"2026-10-20T10:25:00Z","v":20068,"vw":14.85},{"c":15,"h":15,"l":14.95,"n":5,"o":14.95,"t":"2026-10-20T10:30:00Z","v":480,"vw":14.97},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-20T10:45:00Z","v":765,"vw":14.96},{"c":14.92,"h":14.92,"l":14.92,"n":7,"o":14.92,"t":"2026-10-20T10:55:00Z","v":1200,"vw":14.92},{"c":14.9368,"h":14.9368,"l":14.9368,"n":1,"o":14.9368,"t":"2026-10-20T11:00:00Z","v":1335,"vw":14.9368},{"c":14.863,"h":14.88,"l":14.863,"n":2,"o":14.88,"t":"2026-10-20T11:25:00Z","v":1125,"vw":14.878489},{"c":14.9282,"h":14.9298,"l":14.9282,"n":2,"o":14.9298,"t":"2026-10-20T11:50:00Z","v":700,"vw":14.929343},{"c":14.92,"h":14.92,"l":14.8915,"n":3,"o":14.8915,"t":"2026-10-20T11:55:00Z","v":420,"vw":14.912875},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-20T12:00:00Z","v":1716,"vw":14.92},{"c":14.9242,"h":14.9242,"l":14.9242,"n":1,"o":14.9242,"t":"2026-10-20T12:05:00Z","v":100,"vw":14.9242},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-20T12:10:00Z","v":100,"vw":14.97},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-20T12:15:00Z","v":100,"vw":14.94},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-20T12:20:00Z","v":1121,"vw":14.96},{"c":14.9299,"h":14.9299,"l":14.9299,"n":1,"o":14.9299,"t":"2026-10-20T12:25:00Z","v":500,"vw":14.9299},{"c":14.9265,"h":14.9265,"l":14.9265,"n":1,"o":14.9265,"t":"2026-10-20T12:30:00Z","v":256,"vw":14.9265},{"c":14.9073,"h":14.9073,"l":14.87,"n":4,"o":14.87,"t":"2026-10-20T12:40:00Z","v":1927,"vw":14.886995},{"c":14.9099,"h":14.9099,"l":14.9099,"n":1,"o":14.9099,"t":"2026-10-20T12:45:00Z","v":839,"vw":14.9099},{"c":14.9162,"h":14.9162,"l":14.9162,"n":1,"o":14.9162,"t":"2026-10-20T12:50:00Z","v":100,"vw":14.9162},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-20T12:55:00Z","v":669,"vw":14.92},{"c":14.9,"h":14.92,"l":14.9,"n":9,"o":14.905,"t":"2026-10-20T13:00:00Z","v":1025,"vw":14.909512},{"c":15.04,"h":15.05,"l":15.04,"n":3,"o":15.049,"t":"2026-10-20T13:15:00Z","v":850,"vw":15.042235},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-20T13:20:00Z","v":150,"vw":15},{"c":15.07,"h":15.07,"l":15.01,"n":20,"o":15.01,"t":"2026-10-20T13:25:00Z","v":8014,"vw":15.043544},{"c":15.32,"h":15.42,"l":15.08,"n":100,"o":15.08,"t":"2026-10-20T13:30:00Z","v":10978,"vw":15.296928},{"c":15.4,"h":15.445,"l":15.3221,"n":50,"o":15.3305,"t":"2026-10-20T13:35:00Z","v":22654,"vw":15.396705},{"c":15.57,"h":15.59,"l":15.45,"n":45,"o":15.45,"t":"2026-10-20T13:40:00Z","v":36071,"vw":15.485067},{"c":15.52,"h":15.5997,"l":15.505,"n":25,"o":15.5997,"t":"2026-10-20T13:45:00Z","v":3415,"vw":15.535096},{"c":15.61,"h":15.66,"l":15.53,"n":38,"o":15.56,"t":"2026-10-20T13:50:00Z","v":5999,"vw":15.590298},{"c":15.55,"h":15.62,"l":15.55,"n":11,"o":15.62,"t":"2026-10-20T13:55:00Z","v":3751,"vw":15.597784},{"c":15.565,"h":15.61,"l":15.52,"n":40,"o":15.585,"t":"2026-10-20T14:00:00Z","v":8186,"vw":15.56832},{"c":15.38,"h":15.5198,"l":15.38,"n":169,"o":15.481,"t":"2026-10-20T14:05:00Z","v":55209,"vw":15.42088},{"c":15.38,"h":15.41,"l":15.35,"n":17,"o":15.371,"t":"2026-10-20T14:10:00Z","v":7416,"vw":15.380469},{"c":15.32,"h":15.3365,"l":15.32,"n":10,"o":15.3365,"t":"2026-10-20T14:15:00Z","v":2115,"vw":15.323913},{"c":15.22,"h":15.3,"l":15.22,"n":34,"o":15.3,"t":"2026-10-20T14:20:00Z","v":11353,"vw":15.257165},{"c":15.09,"h":15.23,"l":15.03,"n":15,"o":15.23,"t":"2026-10-20T14:25:00Z","v":2001,"vw":15.12774},{"c":15.1761,"h":15.2,"l":15.1761,"n":4,"o":15.2,"t":"2026-10-20T14:30:00Z","v":309,"vw":15.192033},{"c":15.155,"h":15.155,"l":15.155,"n":1,"o":15.155,"t":"2026-10-20T14:40:00Z","v":1500,"vw":15.155},{"c":15.15,"h":15.17,"l":15.15,"n":32,"o":15.17,"t":"2026-10-20T14:45:00Z","v":30270,"vw":15.168261},{"c":15.16,"h":15.16,"l":15.16,"n":4,"o":15.16,"t":"2026-10-20T14:50:00Z","v":312,"vw":15.16},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T14:55:00Z","v":150,"vw":15.1},{"c":15.09,"h":15.09,"l":15.09,"n":2,"o":15.09,"t":"2026-10-20T15:05:00Z","v":138,"vw":15.09},{"c":15.22,"h":15.22,"l":15.16,"n":6,"o":15.16,"t":"2026-10-20T15:10:00Z","v":576,"vw":15.178565},{"c":15.17,"h":15.2,"l":15.17,"n":6,"o":15.2,"t":"2026-10-20T15:15:00Z","v":660,"vw":15.195},{"c":15.16,"h":15.16,"l":15.16,"n":4,"o":15.16,"t":"2026-10-20T15:30:00Z","v":400,"vw":15.16},{"c":15.16,"h":15.18,"l":15.15,"n":8,"o":15.18,"t":"2026-10-20T15:35:00Z","v":2458,"vw":15.156784},{"c":15.14,"h":15.15,"l":15.14,"n":2,"o":15.15,"t":"2026-10-20T15:40:00Z","v":300,"vw":15.143333},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T15:45:00Z","v":875,"vw":15.19},{"c":15.2,"h":15.2,"l":15.19,"n":4,"o":15.19,"t":"2026-10-20T15:50:00Z","v":511,"vw":15.194569},{"c":15.205,"h":15.205,"l":15.1712,"n":3,"o":15.1712,"t":"2026-10-20T15:55:00Z","v":578,"vw":15.188774},{"c":15.29,"h":15.29,"l":15.19,"n":6,"o":15.19,"t":"2026-10-20T16:00:00Z","v":2275,"vw":15.256297},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-20T16:05:00Z","v":284,"vw":15.25},{"c":15.27,"h":15.3,"l":15.27,"n":12,"o":15.28,"t":"2026-10-20T16:10:00Z","v":2811,"vw":15.297138},{"c":15.28,"h":15.28,"l":15.28,"n":5,"o":15.28,"t":"2026-10-20T16:15:00Z","v":488,"vw":15.28},{"c":15.3,"h":15.3,"l":15.28,"n":8,"o":15.29,"t":"2026-10-20T16:20:00Z","v":1165,"vw":15.290952},{"c":15.3139,"h":15.3139,"l":15.3043,"n":9,"o":15.31,"t":"2026-10-20T16:25:00Z","v":800,"vw":15.310293},{"c":15.28,"h":15.28,"l":15.28,"n":9,"o":15.28,"t":"2026-10-20T16:30:00Z","v":525,"vw":15.28},{"c":15.25,"h":15.25,"l":15.25,"n":7,"o":15.25,"t":"2026-10-20T16:35:00Z","v":332,"vw":15.25},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-20T16:40:00Z","v":469,"vw":15.26},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-20T16:45:00Z","v":100,"vw":15.26},{"c":15.32,"h":15.33,"l":15.305,"n":15,"o":15.305,"t":"2026-10-20T16:50:00Z","v":4944,"vw":15.327834},{"c":15.29,"h":15.31,"l":15.29,"n":6,"o":15.31,"t":"2026-10-20T17:00:00Z","v":900,"vw":15.303333},{"c":15.29,"h":15.31,"l":15.29,"n":6,"o":15.31,"t":"2026-10-20T17:05:00Z","v":1290,"vw":15.299057},{"c":15.28,"h":15.28,"l":15.25,"n":2,"o":15.25,"t":"2026-10-20T17:15:00Z","v":1600,"vw":15.278125},{"c":15.21,"h":15.23,"l":15.21,"n":6,"o":15.23,"t":"2026-10-20T17:20:00Z","v":590,"vw":15.224872},{"c":15.1964,"h":15.22,"l":15.1964,"n":13,"o":15.21,"t":"2026-10-20T17:25:00Z","v":1068,"vw":15.207202},{"c":15.22,"h":15.23,"l":15.22,"n":4,"o":15.23,"t":"2026-10-20T17:35:00Z","v":500,"vw":15.227778},{"c":15.26,"h":15.31,"l":15.26,"n":11,"o":15.3,"t":"2026-10-20T17:50:00Z","v":1274,"vw":15.294},{"c":15.255,"h":15.255,"l":15.255,"n":6,"o":15.255,"t":"2026-10-20T17:55:00Z","v":194,"vw":15.255},{"c":15.29,"h":15.29,"l":15.27,"n":3,"o":15.27,"t":"2026-10-20T18:00:00Z","v":300,"vw":15.28},{"c":15.29,"h":15.29,"l":15.29,"n":1,"o":15.29,"t":"2026-10-20T18:15:00Z","v":200,"vw":15.29},{"c":15.31,"h":15.315,"l":15.31,"n":7,"o":15.315,"t":"2026-10-20T18:25:00Z","v":653,"vw":15.314167},{"c":15.326,"h":15.326,"l":15.326,"n":1,"o":15.326,"t":"2026-10-20T18:35:00Z","v":131,"vw":15.326},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-20T18:40:00Z","v":6500,"vw":15.32},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-10-20T18:45:00Z","v":133,"vw":15.34},{"c":15.325,"h":15.325,"l":15.32,"n":5,"o":15.32,"t":"2026-10-20T18:50:00Z","v":1163,"vw":15.324545},{"c":15.32,"h":15.32,"l":15.3101,"n":3,"o":15.3114,"t":"2026-10-20T18:55:00Z","v":2700,"vw":15.31167},{"c":15.33,"h":15.33,"l":15.315,"n":3,"o":15.315,"t":"2026-10-20T19:00:00Z","v":6700,"vw":15.329627},{"c":15.33,"h":15.33,"l":15.33,"n":1,"o":15.33,"t":"2026-10-20T19:05:00Z","v":100,"vw":15.33},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-20T19:10:00Z","v":135,"vw":15.32},{"c":15.34,"h":15.35,"l":15.33,"n":4,"o":15.35,"t":"2026-10-20T19:15:00Z","v":3523,"vw":15.345935},{"c":15.34,"h":15.37,"l":15.34,"n":2,"o":15.37,"t":"2026-10-20T19:20:00Z","v":240,"vw":15.3575},{"c":15.33,"h":15.33,"l":15.33,"n":2,"o":15.33,"t":"2026-10-20T19:25:00Z","v":500,"vw":15.33},{"c":15.335,"h":15.345,"l":15.335,"n":4,"o":15.345,"t":"2026-10-20T19:30:00Z","v":500,"vw":15.34},{"c":15.37,"h":15.38,"l":15.3345,"n":18,"o":15.3345,"t":"2026-10-20T19:35:00Z","v":6165,"vw":15.366383},{"c":15.37,"h":15.37,"l":15.36,"n":33,"o":15.37,"t":"2026-10-20T19:40:00Z","v":3163,"vw":15.366413},{"c":15.33,"h":15.33,"l":15.32,"n":14,"o":15.32,"t":"2026-10-20T19:45:00Z","v":3130,"vw":15.327392},{"c":15.23,"h":15.31,"l":15.22,"n":115,"o":15.31,"t":"2026-10-20T19:50:00Z","v":18490,"vw":15.266539},{"c":15.13,"h":15.19,"l":15.13,"n":459,"o":15.18,"t":"2026-10-20T19:55:00Z","v":100943,"vw":15.14814},{"c":15.14,"h":15.15,"l":15.14,"n":6,"o":15.15,"t":"2026-10-20T20:05:00Z","v":825,"vw":15.14875},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-20T20:15:00Z","v":125,"vw":15.13},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-20T20:35:00Z","v":200,"vw":15.16},{"c":15.191,"h":15.191,"l":15.191,"n":1,"o":15.191,"t":"2026-10-20T21:05:00Z","v":250,"vw":15.191},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-10-20T21:10:00Z","v":197,"vw":15.2},{"c":15.2942,"h":15.2942,"l":15.2942,"n":1,"o":15.2942,"t":"2026-10-20T21:35:00Z","v":500,"vw":15.2942},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-20T21:45:00Z","v":585,"vw":15.1},{"c":15.08,"h":15.1,"l":15.08,"n":3,"o":15.1,"t":"2026-10-20T21:50:00Z","v":1891,"vw":15.098213},{"c":14.9632,"h":14.9632,"l":14.9632,"n":1,"o":14.9632,"t":"2026-10-20T22:05:00Z","v":1700,"vw":14.9632},{"c":15.07,"h":15.07,"l":15.07,"n":6,"o":15.07,"t":"2026-10-20T22:10:00Z","v":818,"vw":15.07},{"c":15.08,"h":15.08,"l":15.08,"n":9,"o":15.08,"t":"2026-10-20T22:15:00Z","v":933,"vw":15.08},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T22:25:00Z","v":153,"vw":15.06},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-20T22:40:00Z","v":499,"vw":15.06},{"c":14.99,"h":15,"l":14.98,"n":123,"o":14.99,"t":"2026-10-20T23:10:00Z","v":70800,"vw":14.997641},{"c":15.03,"h":15.03,"l":14.995,"n":8,"o":14.995,"t":"2026-10-20T23:15:00Z","v":6397,"vw":15.000322},{"c":15.04,"h":15.04,"l":15.04,"n":7,"o":15.04,"t":"2026-10-20T23:20:00Z","v":3400,"vw":15.04},{"c":15.09,"h":15.1,"l":15.07,"n":62,"o":15.07,"t":"2026-10-20T23:25:00Z","v":36128,"vw":15.087501},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T23:30:00Z","v":200,"vw":15.06},{"c":15.05,"h":15.05,"l":15.05,"n":8,"o":15.05,"t":"2026-10-20T23:35:00Z","v":2975,"vw":15.05},{"c":15.05,"h":15.05,"l":15.05,"n":3,"o":15.05,"t":"2026-10-20T23:40:00Z","v":1746,"vw":15.05},{"c":15.06,"h":15.06,"l":15.06,"n":11,"o":15.06,"t":"2026-10-20T23:45:00Z","v":600,"vw":15.06},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-20T23:55:00Z","v":2000,"vw":15.1},{"c":15,"h":15.07,"l":14.92,"n":14,"o":14.92,"t":"2026-10-21T08:00:00Z","v":1090,"vw":15.015374},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-21T08:35:00Z","v":406,"vw":15.23},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-21T09:35:00Z","v":180,"vw":15.22},{"c":15.2478,"h":15.2478,"l":15.2478,"n":1,"o":15.2478,"t":"2026-10-21T10:10:00Z","v":300,"vw":15.2478},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-21T11:00:00Z","v":800,"vw":15.24},{"c":15.31,"h":15.34,"l":15.31,"n":5,"o":15.34,"t":"2026-10-21T11:15:00Z","v":398,"vw":15.327952},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-21T11:40:00Z","v":200,"vw":15.28},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-21T11:55:00Z","v":224,"vw":15.23},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-21T12:30:00Z","v":800,"vw":15.24},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-21T12:40:00Z","v":122,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-21T12:45:00Z","v":200,"vw":15.25},{"c":15.29,"h":15.29,"l":15.27,"n":3,"o":15.27,"t":"2026-10-21T12:50:00Z","v":900,"vw":15.274444},{"c":15.24,"h":15.24,"l":15.24,"n":13,"o":15.24,"t":"2026-10-21T13:00:00Z","v":458,"vw":15.24},{"c":15.24,"h":15.24,"l":15.231,"n":20,"o":15.231,"t":"2026-10-21T13:05:00Z","v":1518,"vw":15.233817},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-21T13:15:00Z","v":100,"vw":15.22},{"c":15,"h":15.17,"l":15,"n":27,"o":15.17,"t":"2026-10-21T13:25:00Z","v":9444,"vw":15.091019},{"c":14.84,"h":15,"l":14.79,"n":35,"o":15,"t":"2026-10-21T13:30:00Z","v":4339,"vw":14.874667},{"c":14.65,"h":14.9,"l":14.65,"n":56,"o":14.9,"t":"2026-10-21T13:35:00Z","v":6473,"vw":14.713602},{"c":14.75,"h":14.775,"l":14.65,"n":17,"o":14.665,"t":"2026-10-21T13:40:00Z","v":843,"vw":14.732143},{"c":14.49,"h":14.69,"l":14.49,"n":55,"o":14.69,"t":"2026-10-21T13:45:00Z","v":8100,"vw":14.555123},{"c":14.46,"h":14.5,"l":14.405,"n":47,"o":14.5,"t":"2026-10-21T13:50:00Z","v":6936,"vw":14.456404},{"c":14.46,"h":14.479,"l":14.37,"n":45,"o":14.44,"t":"2026-10-21T13:55:00Z","v":16686,"vw":14.441731},{"c":14.47,"h":14.49,"l":14.45,"n":31,"o":14.45,"t":"2026-10-21T14:00:00Z","v":5328,"vw":14.461741},{"c":14.56,"h":14.5999,"l":14.53,"n":97,"o":14.539,"t":"2026-10-21T14:05:00Z","v":44179,"vw":14.559086},{"c":14.69,"h":14.75,"l":14.6,"n":27,"o":14.6,"t":"2026-10-21T14:10:00Z","v":6281,"vw":14.690787},{"c":14.67,"h":14.67,"l":14.64,"n":10,"o":14.65,"t":"2026-10-21T14:15:00Z","v":1459,"vw":14.662405},{"c":14.63,"h":14.74,"l":14.63,"n":19,"o":14.66,"t":"2026-10-21T14:20:00Z","v":2098,"vw":14.695915},{"c":14.571,"h":14.605,"l":14.56,"n":13,"o":14.605,"t":"2026-10-21T14:25:00Z","v":3122,"vw":14.585283},{"c":14.59,"h":14.605,"l":14.56,"n":72,"o":14.605,"t":"2026-10-21T14:30:00Z","v":22190,"vw":14.565934},{"c":14.57,"h":14.58,"l":14.57,"n":2,"o":14.58,"t":"2026-10-21T14:35:00Z","v":300,"vw":14.573333},{"c":14.4695,"h":14.58,"l":14.4695,"n":311,"o":14.58,"t":"2026-10-21T14:40:00Z","v":91592,"vw":14.529579},{"c":14.46,"h":14.51,"l":14.4365,"n":6,"o":14.51,"t":"2026-10-21T14:45:00Z","v":1125,"vw":14.456329},{"c":14.47,"h":14.47,"l":14.425,"n":2,"o":14.425,"t":"2026-10-21T14:50:00Z","v":1200,"vw":14.45125},{"c":14.4,"h":14.4,"l":14.3542,"n":11,"o":14.38,"t":"2026-10-21T14:55:00Z","v":6887,"vw":14.378455},{"c":14.4451,"h":14.4772,"l":14.43,"n":13,"o":14.43,"t":"2026-10-21T15:00:00Z","v":4251,"vw":14.445377},{"c":14.5284,"h":14.5284,"l":14.5199,"n":5,"o":14.5199,"t":"2026-10-21T15:05:00Z","v":1724,"vw":14.526912},{"c":14.5,"h":14.55,"l":14.5,"n":8,"o":14.52,"t":"2026-10-21T15:10:00Z","v":1217,"vw":14.517657},{"c":14.501,"h":14.52,"l":14.5,"n":4,"o":14.5,"t":"2026-10-21T15:15:00Z","v":1050,"vw":14.5142},{"c":14.47,"h":14.52,"l":14.47,"n":13,"o":14.52,"t":"2026-10-21T15:20:00Z","v":2588,"vw":14.496034},{"c":14.445,"h":14.47,"l":14.445,"n":7,"o":14.47,"t":"2026-10-21T15:25:00Z","v":2135,"vw":14.460293},{"c":14.375,"h":14.4,"l":14.36,"n":14,"o":14.4,"t":"2026-10-21T15:30:00Z","v":12526,"vw":14.36317},{"c":14.36,"h":14.37,"l":14.35,"n":19,"o":14.37,"t":"2026-10-21T15:35:00Z","v":1178,"vw":14.359444},{"c":14.3405,"h":14.35,"l":14.3333,"n":8,"o":14.3333,"t":"2026-10-21T15:40:00Z","v":3884,"vw":14.334575},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-21T15:45:00Z","v":233,"vw":14.4},{"c":14.4,"h":14.405,"l":14.3741,"n":10,"o":14.4,"t":"2026-10-21T15:50:00Z","v":905,"vw":14.399899},{"c":14.395,"h":14.395,"l":14.38,"n":7,"o":14.39,"t":"2026-10-21T15:55:00Z","v":1387,"vw":14.386594},{"c":14.4,"h":14.42,"l":14.39,"n":11,"o":14.39,"t":"2026-10-21T16:00:00Z","v":5314,"vw":14.399615},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-21T16:05:00Z","v":114,"vw":14.39},{"c":14.4009,"h":14.4009,"l":14.4009,"n":1,"o":14.4009,"t":"2026-10-21T16:10:00Z","v":205,"vw":14.4009},{"c":14.37,"h":14.39,"l":14.37,"n":9,"o":14.39,"t":"2026-10-21T16:15:00Z","v":1387,"vw":14.372787},{"c":14.3491,"h":14.35,"l":14.34,"n":7,"o":14.35,"t":"2026-10-21T16:20:00Z","v":1356,"vw":14.346023},{"c":14.32,"h":14.345,"l":14.32,"n":6,"o":14.345,"t":"2026-10-21T16:25:00Z","v":514,"vw":14.339763},{"c":14.42,"h":14.42,"l":14.34,"n":5,"o":14.34,"t":"2026-10-21T16:30:00Z","v":670,"vw":14.383636},{"c":14.38,"h":14.4,"l":14.3771,"n":7,"o":14.4,"t":"2026-10-21T16:35:00Z","v":1112,"vw":14.393179},{"c":14.4048,"h":14.4048,"l":14.4048,"n":1,"o":14.4048,"t":"2026-10-21T16:40:00Z","v":200,"vw":14.4048},{"c":14.415,"h":14.415,"l":14.415,"n":1,"o":14.415,"t":"2026-10-21T16:45:00Z","v":180,"vw":14.415},{"c":14.41,"h":14.42,"l":14.41,"n":6,"o":14.42,"t":"2026-10-21T16:50:00Z","v":550,"vw":14.412347},{"c":14.45,"h":14.455,"l":14.44,"n":10,"o":14.45,"t":"2026-10-21T16:55:00Z","v":1174,"vw":14.443182},{"c":14.5,"h":14.5,"l":14.465,"n":90,"o":14.465,"t":"2026-10-21T17:00:00Z","v":37301,"vw":14.499904},{"c":14.52,"h":14.52,"l":14.4803,"n":9,"o":14.4803,"t":"2026-10-21T17:05:00Z","v":10726,"vw":14.514494},{"c":14.47,"h":14.52,"l":14.47,"n":12,"o":14.51,"t":"2026-10-21T17:10:00Z","v":1100,"vw":14.512433},{"c":14.58,"h":14.5969,"l":14.53,"n":23,"o":14.53,"t":"2026-10-21T17:15:00Z","v":2734,"vw":14.574221},{"c":14.55,"h":14.6699,"l":14.53,"n":26,"o":14.56,"t":"2026-10-21T17:20:00Z","v":7005,"vw":14.619951},{"c":14.53,"h":14.59,"l":14.525,"n":15,"o":14.58,"t":"2026-10-21T17:25:00Z","v":7033,"vw":14.542254},{"c":14.55,"h":14.55,"l":14.52,"n":4,"o":14.52,"t":"2026-10-21T17:30:00Z","v":400,"vw":14.5425},{"c":14.46,"h":14.56,"l":14.46,"n":14,"o":14.56,"t":"2026-10-21T17:35:00Z","v":3226,"vw":14.499758},{"c":14.51,"h":14.51,"l":14.48,"n":10,"o":14.48,"t":"2026-10-21T17:40:00Z","v":834,"vw":14.5025},{"c":14.5,"h":14.58,"l":14.5,"n":14,"o":14.5795,"t":"2026-10-21T17:45:00Z","v":3477,"vw":14.526788},{"c":14.525,"h":14.525,"l":14.51,"n":3,"o":14.51,"t":"2026-10-21T17:50:00Z","v":4100,"vw":14.52122},{"c":14.5,"h":14.52,"l":14.5,"n":6,"o":14.52,"t":"2026-10-21T17:55:00Z","v":476,"vw":14.505102},{"c":14.55,"h":14.56,"l":14.53,"n":11,"o":14.53,"t":"2026-10-21T18:00:00Z","v":1036,"vw":14.552222},{"c":14.5154,"h":14.56,"l":14.5154,"n":12,"o":14.555,"t":"2026-10-21T18:05:00Z","v":5286,"vw":14.543414},{"c":14.535,"h":14.535,"l":14.535,"n":2,"o":14.535,"t":"2026-10-21T18:10:00Z","v":785,"vw":14.535},{"c":14.54,"h":14.549,"l":14.53,"n":28,"o":14.54,"t":"2026-10-21T18:15:00Z","v":3710,"vw":14.540787},{"c":14.53,"h":14.54,"l":14.53,"n":13,"o":14.53,"t":"2026-10-21T18:20:00Z","v":1570,"vw":14.53206},{"c":14.53,"h":14.54,"l":14.53,"n":4,"o":14.54,"t":"2026-10-21T18:25:00Z","v":575,"vw":14.538182},{"c":14.54,"h":14.545,"l":14.52,"n":5,"o":14.52,"t":"2026-10-21T18:30:00Z","v":1800,"vw":14.537222},{"c":14.525,"h":14.525,"l":14.525,"n":2,"o":14.525,"t":"2026-10-21T18:35:00Z","v":110,"vw":14.525},{"c":14.5704,"h":14.59,"l":14.555,"n":7,"o":14.555,"t":"2026-10-21T18:40:00Z","v":2215,"vw":14.5574},{"c":14.6,"h":14.6,"l":14.56,"n":11,"o":14.57,"t":"2026-10-21T18:45:00Z","v":1761,"vw":14.592049},{"c":14.54,"h":14.6235,"l":14.54,"n":24,"o":14.59,"t":"2026-10-21T18:50:00Z","v":4210,"vw":14.564613},{"c":14.5822,"h":14.585,"l":14.53,"n":30,"o":14.53,"t":"2026-10-21T18:55:00Z","v":9984,"vw":14.574995},{"c":14.72,"h":14.83,"l":14.695,"n":89,"o":14.73,"t":"2026-10-21T19:00:00Z","v":22858,"vw":14.77492},{"c":14.659,"h":14.715,"l":14.659,"n":17,"o":14.68,"t":"2026-10-21T19:05:00Z","v":6289,"vw":14.690983},{"c":14.76,"h":14.77,"l":14.7,"n":19,"o":14.74,"t":"2026-10-21T19:10:00Z","v":4036,"vw":14.725377},{"c":14.9013,"h":15.21,"l":14.7,"n":317,"o":14.75,"t":"2026-10-21T19:15:00Z","v":37179,"vw":15.049828},{"c":14.76,"h":15.065,"l":14.7474,"n":129,"o":14.98,"t":"2026-10-21T19:20:00Z","v":29954,"vw":14.889575},{"c":14.73,"h":14.78,"l":14.6572,"n":46,"o":14.74,"t":"2026-10-21T19:25:00Z","v":3899,"vw":14.701914},{"c":14.78,"h":14.8,"l":14.6856,"n":21,"o":14.6856,"t":"2026-10-21T19:30:00Z","v":2994,"vw":14.763692},{"c":14.74,"h":14.78,"l":14.735,"n":33,"o":14.78,"t":"2026-10-21T19:35:00Z","v":3139,"vw":14.753381},{"c":14.748,"h":14.77,"l":14.72,"n":85,"o":14.7275,"t":"2026-10-21T19:40:00Z","v":18356,"vw":14.740512},{"c":14.74,"h":14.78,"l":14.7247,"n":24,"o":14.7247,"t":"2026-10-21T19:45:00Z","v":2687,"vw":14.740073},{"c":14.839,"h":14.87,"l":14.76,"n":415,"o":14.76,"t":"2026-10-21T19:50:00Z","v":122159,"vw":14.823439},{"c":14.98,"h":14.99,"l":14.86,"n":333,"o":14.86,"t":"2026-10-21T19:55:00Z","v":79722,"vw":14.909263},{"c":13.7791,"h":15.05,"l":13.5,"n":195,"o":14.94,"t":"2026-10-21T20:00:00Z","v":33436,"vw":14.258402},{"c":13.99,"h":14.16,"l":13.62,"n":254,"o":13.6849,"t":"2026-10-21T20:05:00Z","v":79029,"vw":13.892014},{"c":14.1199,"h":14.2924,"l":13.9132,"n":170,"o":14.05,"t":"2026-10-21T20:10:00Z","v":109059,"vw":14.113615},{"c":14.05,"h":14.14,"l":14,"n":56,"o":14.0487,"t":"2026-10-21T20:15:00Z","v":13741,"vw":14.086003},{"c":13.91,"h":14.12,"l":13.9,"n":100,"o":14.11,"t":"2026-10-21T20:20:00Z","v":47824,"vw":14.04551},{"c":13.81,"h":13.9,"l":13.68,"n":102,"o":13.9,"t":"2026-10-21T20:25:00Z","v":58162,"vw":13.801163},{"c":13.84,"h":13.96,"l":13.78,"n":60,"o":13.9,"t":"2026-10-21T20:30:00Z","v":21778,"vw":13.835496},{"c":12.917,"h":13.7,"l":12.917,"n":303,"o":13.7,"t":"2026-10-21T20:35:00Z","v":139599,"vw":13.229035},{"c":13.2,"h":13.21,"l":12.8,"n":138,"o":12.93,"t":"2026-10-21T20:40:00Z","v":39289,"vw":13.014865},{"c":13.42,"h":13.43,"l":13.21,"n":98,"o":13.24,"t":"2026-10-21T20:45:00Z","v":20439,"vw":13.277149},{"c":13.58,"h":13.58,"l":13.4,"n":115,"o":13.43,"t":"2026-10-21T20:50:00Z","v":28270,"vw":13.474073},{"c":13.36,"h":13.53,"l":13.36,"n":30,"o":13.4316,"t":"2026-10-21T20:55:00Z","v":13983,"vw":13.390173},{"c":13.98,"h":14.06,"l":13.4543,"n":122,"o":13.4543,"t":"2026-10-21T21:00:00Z","v":40982,"vw":13.847326},{"c":13.8927,"h":14.14,"l":13.75,"n":75,"o":13.75,"t":"2026-10-21T21:05:00Z","v":13748,"vw":13.949439},{"c":13.9,"h":13.92,"l":13.8,"n":35,"o":13.86,"t":"2026-10-21T21:10:00Z","v":15472,"vw":13.87658},{"c":14.03,"h":14.1,"l":13.88,"n":43,"o":13.88,"t":"2026-10-21T21:15:00Z","v":9519,"vw":13.967373},{"c":13.9091,"h":13.9449,"l":13.9091,"n":23,"o":13.93,"t":"2026-10-21T21:20:00Z","v":7095,"vw":13.940831},{"c":13.6857,"h":13.89,"l":13.66,"n":37,"o":13.89,"t":"2026-10-21T21:25:00Z","v":9995,"vw":13.823961},{"c":13.7129,"h":13.83,"l":13.7129,"n":5,"o":13.83,"t":"2026-10-21T21:30:00Z","v":638,"vw":13.792104},{"c":13.89,"h":13.89,"l":13.85,"n":10,"o":13.85,"t":"2026-10-21T21:35:00Z","v":473,"vw":13.863333},{"c":13.95,"h":13.95,"l":13.7,"n":30,"o":13.7009,"t":"2026-10-21T21:40:00Z","v":9024,"vw":13.859445},{"c":14,"h":14.082,"l":14,"n":34,"o":14.082,"t":"2026-10-21T21:45:00Z","v":50676,"vw":14.003584},{"c":14.1,"h":14.1,"l":14.05,"n":33,"o":14.05,"t":"2026-10-21T21:50:00Z","v":28012,"vw":14.062158},{"c":14.03,"h":14.03,"l":13.96,"n":3,"o":13.96,"t":"2026-10-21T21:55:00Z","v":300,"vw":13.999957},{"c":14.19,"h":14.19,"l":14.1,"n":29,"o":14.1,"t":"2026-10-21T22:00:00Z","v":11807,"vw":14.151925},{"c":14.2317,"h":14.2317,"l":13.98,"n":22,"o":14.2,"t":"2026-10-21T22:05:00Z","v":3208,"vw":14.177631},{"c":14.39,"h":14.4,"l":14.2,"n":83,"o":14.2,"t":"2026-10-21T22:10:00Z","v":33192,"vw":14.26493},{"c":14.48,"h":14.48,"l":14.3903,"n":29,"o":14.3903,"t":"2026-10-21T22:15:00Z","v":9387,"vw":14.426173},{"c":14.3,"h":14.4,"l":14.251,"n":38,"o":14.4,"t":"2026-10-21T22:20:00Z","v":7941,"vw":14.298095},{"c":14.3624,"h":14.41,"l":14.2739,"n":8,"o":14.2739,"t":"2026-10-21T22:25:00Z","v":5491,"vw":14.373097},{"c":14.36,"h":14.37,"l":14.34,"n":19,"o":14.37,"t":"2026-10-21T22:30:00Z","v":6994,"vw":14.348455},{"c":14.2605,"h":14.32,"l":14.2605,"n":15,"o":14.32,"t":"2026-10-21T22:35:00Z","v":1648,"vw":14.284648},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-21T22:40:00Z","v":364,"vw":14.34},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-21T22:45:00Z","v":105,"vw":14.44},{"c":14.37,"h":14.4,"l":14.37,"n":100,"o":14.4,"t":"2026-10-21T22:50:00Z","v":11858,"vw":14.3816},{"c":14.37,"h":14.4185,"l":14.35,"n":40,"o":14.38,"t":"2026-10-21T22:55:00Z","v":6027,"vw":14.368203},{"c":14.31,"h":14.33,"l":14.31,"n":40,"o":14.32,"t":"2026-10-21T23:00:00Z","v":3680,"vw":14.32},{"c":14.2991,"h":14.34,"l":14.2991,"n":8,"o":14.34,"t":"2026-10-21T23:05:00Z","v":8000,"vw":14.302238},{"c":14.2187,"h":14.22,"l":14.215,"n":18,"o":14.215,"t":"2026-10-21T23:10:00Z","v":6371,"vw":14.217692},{"c":14.3174,"h":14.3174,"l":14.3174,"n":2,"o":14.3174,"t":"2026-10-21T23:15:00Z","v":599,"vw":14.3174},{"c":14.33,"h":14.33,"l":14.32,"n":17,"o":14.32,"t":"2026-10-21T23:20:00Z","v":2375,"vw":14.322273},{"c":14.34,"h":14.34,"l":14.33,"n":35,"o":14.33,"t":"2026-10-21T23:25:00Z","v":1560,"vw":14.336667},{"c":14.27,"h":14.31,"l":14.27,"n":7,"o":14.31,"t":"2026-10-21T23:30:00Z","v":1553,"vw":14.2929},{"c":14.21,"h":14.22,"l":14.21,"n":4,"o":14.22,"t":"2026-10-21T23:35:00Z","v":1053,"vw":14.212857},{"c":14.25,"h":14.26,"l":14.24,"n":11,"o":14.24,"t":"2026-10-21T23:40:00Z","v":2103,"vw":14.25128},{"c":14.25,"h":14.2793,"l":14.25,"n":5,"o":14.2717,"t":"2026-10-21T23:50:00Z","v":1932,"vw":14.269626},{"c":14.15,"h":14.3,"l":14.15,"n":6,"o":14.3,"t":"2026-10-21T23:55:00Z","v":6390,"vw":14.27},{"c":15.0813,"h":15.09,"l":14.54,"n":102,"o":14.54,"t":"2026-10-22T08:00:00Z","v":10908,"vw":14.75529},{"c":15.2,"h":15.25,"l":15.2,"n":4,"o":15.25,"t":"2026-10-22T08:10:00Z","v":2400,"vw":15.225833},{"c":15.1702,"h":15.2016,"l":15.17,"n":9,"o":15.2016,"t":"2026-10-22T08:15:00Z","v":2367,"vw":15.190428},{"c":15.24,"h":15.24,"l":15.1706,"n":10,"o":15.2,"t":"2026-10-22T08:20:00Z","v":2681,"vw":15.206075},{"c":15.22,"h":15.265,"l":15.22,"n":12,"o":15.265,"t":"2026-10-22T08:25:00Z","v":3800,"vw":15.230532},{"c":15.28,"h":15.37,"l":15.23,"n":8,"o":15.23,"t":"2026-10-22T08:30:00Z","v":2283,"vw":15.291375},{"c":15.3301,"h":15.37,"l":15.3301,"n":4,"o":15.37,"t":"2026-10-22T08:35:00Z","v":526,"vw":15.339466},{"c":15.3,"h":15.301,"l":15.3,"n":6,"o":15.3,"t":"2026-10-22T08:40:00Z","v":1330,"vw":15.300278},{"c":15.26,"h":15.26,"l":15.26,"n":1,"o":15.26,"t":"2026-10-22T08:45:00Z","v":321,"vw":15.26},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-22T08:50:00Z","v":500,"vw":15.5},{"c":15.63,"h":15.63,"l":15.51,"n":9,"o":15.51,"t":"2026-10-22T08:55:00Z","v":3321,"vw":15.623385},{"c":15.5114,"h":15.5715,"l":15.5114,"n":3,"o":15.5715,"t":"2026-10-22T09:05:00Z","v":750,"vw":15.539639},{"c":15.5,"h":15.5,"l":15.48,"n":3,"o":15.48,"t":"2026-10-22T09:10:00Z","v":315,"vw":15.486369},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-22T09:20:00Z","v":215,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-22T09:35:00Z","v":140,"vw":15.51},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-22T09:45:00Z","v":1198,"vw":15.48},{"c":15.37,"h":15.37,"l":15.37,"n":1,"o":15.37,"t":"2026-10-22T09:55:00Z","v":177,"vw":15.37},{"c":15.33,"h":15.36,"l":15.33,"n":7,"o":15.35,"t":"2026-10-22T10:00:00Z","v":3745,"vw":15.354215},{"c":15.3418,"h":15.3418,"l":15.3418,"n":1,"o":15.3418,"t":"2026-10-22T10:05:00Z","v":100,"vw":15.3418},{"c":15.44,"h":15.44,"l":15.34,"n":9,"o":15.34,"t":"2026-10-22T10:10:00Z","v":2475,"vw":15.404184},{"c":15.425,"h":15.425,"l":15.425,"n":1,"o":15.425,"t":"2026-10-22T10:20:00Z","v":200,"vw":15.425},{"c":15.34,"h":15.37,"l":15.34,"n":5,"o":15.36,"t":"2026-10-22T10:25:00Z","v":1610,"vw":15.36},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-22T10:30:00Z","v":100,"vw":15.25},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-22T10:35:00Z","v":240,"vw":15.28},{"c":15.21,"h":15.21,"l":15.13,"n":15,"o":15.14,"t":"2026-10-22T10:45:00Z","v":3921,"vw":15.139444},{"c":15.57,"h":15.58,"l":15.32,"n":81,"o":15.32,"t":"2026-10-22T11:00:00Z","v":35733,"vw":15.535517},{"c":15.52,"h":15.55,"l":15.475,"n":78,"o":15.5,"t":"2026-10-22T11:05:00Z","v":113051,"vw":15.524843},{"c":15.61,"h":15.61,"l":15.55,"n":39,"o":15.55,"t":"2026-10-22T11:10:00Z","v":14345,"vw":15.56146},{"c":15.79,"h":15.79,"l":15.65,"n":22,"o":15.66,"t":"2026-10-22T11:15:00Z","v":3544,"vw":15.677024},{"c":15.8,"h":15.88,"l":15.7407,"n":23,"o":15.7407,"t":"2026-10-22T11:20:00Z","v":2695,"vw":15.853176},{"c":15.9745,"h":15.99,"l":15.8,"n":28,"o":15.8,"t":"2026-10-22T11:25:00Z","v":7144,"vw":15.922395},{"c":15.95,"h":16,"l":15.92,"n":9,"o":15.92,"t":"2026-10-22T11:30:00Z","v":2874,"vw":15.953715},{"c":15.78,"h":15.87,"l":15.78,"n":9,"o":15.82,"t":"2026-10-22T11:35:00Z","v":1881,"vw":15.808331},{"c":15.77,"h":15.8057,"l":15.77,"n":11,"o":15.801,"t":"2026-10-22T11:40:00Z","v":2427,"vw":15.788098},{"c":15.77,"h":15.8,"l":15.77,"n":5,"o":15.7992,"t":"2026-10-22T11:45:00Z","v":1771,"vw":15.782786},{"c":15.74,"h":15.8088,"l":15.69,"n":10,"o":15.79,"t":"2026-10-22T11:50:00Z","v":2551,"vw":15.761265},{"c":15.701,"h":15.84,"l":15.701,"n":5,"o":15.84,"t":"2026-10-22T11:55:00Z","v":911,"vw":15.818932},{"c":15.6994,"h":15.6994,"l":15.65,"n":7,"o":15.65,"t":"2026-10-22T12:00:00Z","v":9013,"vw":15.688162},{"c":15.731,"h":15.731,"l":15.67,"n":8,"o":15.67,"t":"2026-10-22T12:05:00Z","v":1453,"vw":15.684869},{"c":15.85,"h":15.97,"l":15.85,"n":19,"o":15.95,"t":"2026-10-22T12:10:00Z","v":15054,"vw":15.871342},{"c":15.9258,"h":15.93,"l":15.88,"n":4,"o":15.88,"t":"2026-10-22T12:15:00Z","v":881,"vw":15.901911},{"c":15.85,"h":15.85,"l":15.81,"n":2,"o":15.81,"t":"2026-10-22T12:20:00Z","v":710,"vw":15.838169},{"c":15.87,"h":15.9,"l":15.87,"n":7,"o":15.9,"t":"2026-10-22T12:25:00Z","v":1410,"vw":15.897692},{"c":15.93,"h":15.93,"l":15.859,"n":7,"o":15.93,"t":"2026-10-22T12:30:00Z","v":2188,"vw":15.917093},{"c":15.71,"h":15.84,"l":15.7,"n":15,"o":15.84,"t":"2026-10-22T12:35:00Z","v":4507,"vw":15.713031},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-10-22T12:45:00Z","v":187,"vw":15.72},{"c":15.74,"h":15.74,"l":15.7,"n":6,"o":15.73,"t":"2026-10-22T12:50:00Z","v":810,"vw":15.732857},{"c":15.7,"h":15.755,"l":15.7,"n":20,"o":15.75,"t":"2026-10-22T12:55:00Z","v":4152,"vw":15.719375},{"c":15.75,"h":15.75,"l":15.7,"n":6,"o":15.7,"t":"2026-10-22T13:00:00Z","v":1210,"vw":15.710965},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-22T13:05:00Z","v":300,"vw":15.74},{"c":15.75,"h":15.75,"l":15.69,"n":14,"o":15.69,"t":"2026-10-22T13:10:00Z","v":2016,"vw":15.716544},{"c":15.91,"h":15.91,"l":15.86,"n":14,"o":15.86,"t":"2026-10-22T13:15:00Z","v":1610,"vw":15.888352},{"c":15.82,"h":15.97,"l":15.82,"n":9,"o":15.93,"t":"2026-10-22T13:20:00Z","v":1295,"vw":15.919415},{"c":15.9,"h":15.9581,"l":15.9,"n":43,"o":15.9581,"t":"2026-10-22T13:25:00Z","v":43245,"vw":15.90237},{"c":16.675,"h":16.6963,"l":15.75,"n":581,"o":15.88,"t":"2026-10-22T13:30:00Z","v":177856,"vw":16.360628},{"c":16.92,"h":17,"l":16.685,"n":178,"o":16.7101,"t":"2026-10-22T13:35:00Z","v":46254,"vw":16.836469},{"c":17.01,"h":17.1,"l":16.93,"n":190,"o":16.93,"t":"2026-10-22T13:40:00Z","v":81756,"vw":17.031938},{"c":16.89,"h":17.08,"l":16.89,"n":135,"o":16.97,"t":"2026-10-22T13:45:00Z","v":33687,"vw":16.977163},{"c":16.93,"h":17,"l":16.83,"n":103,"o":16.83,"t":"2026-10-22T13:50:00Z","v":30120,"vw":16.930774},{"c":16.82,"h":16.91,"l":16.775,"n":163,"o":16.91,"t":"2026-10-22T13:55:00Z","v":54523,"vw":16.820441},{"c":16.69,"h":16.825,"l":16.5615,"n":140,"o":16.825,"t":"2026-10-22T14:00:00Z","v":28949,"vw":16.648751},{"c":16.65,"h":16.85,"l":16.59,"n":113,"o":16.7199,"t":"2026-10-22T14:05:00Z","v":43933,"vw":16.732611},{"c":16.81,"h":16.82,"l":16.61,"n":97,"o":16.63,"t":"2026-10-22T14:10:00Z","v":68837,"vw":16.639868},{"c":16.9096,"h":16.93,"l":16.79,"n":57,"o":16.86,"t":"2026-10-22T14:15:00Z","v":13554,"vw":16.840372},{"c":16.8923,"h":16.9125,"l":16.8564,"n":27,"o":16.89,"t":"2026-10-22T14:20:00Z","v":5562,"vw":16.876296},{"c":16.94,"h":16.9705,"l":16.925,"n":49,"o":16.925,"t":"2026-10-22T14:25:00Z","v":9771,"vw":16.941147},{"c":17,"h":17,"l":16.95,"n":62,"o":16.95,"t":"2026-10-22T14:30:00Z","v":9666,"vw":16.975522},{"c":16.98,"h":17,"l":16.95,"n":20,"o":16.95,"t":"2026-10-22T14:35:00Z","v":6074,"vw":16.975918},{"c":16.89,"h":16.94,"l":16.8805,"n":33,"o":16.93,"t":"2026-10-22T14:40:00Z","v":7322,"vw":16.930617},{"c":16.89,"h":16.9,"l":16.89,"n":14,"o":16.89,"t":"2026-10-22T14:45:00Z","v":2308,"vw":16.890477},{"c":16.981,"h":17.02,"l":16.95,"n":48,"o":16.95,"t":"2026-10-22T14:50:00Z","v":6773,"vw":16.978058},{"c":16.96,"h":17.02,"l":16.96,"n":23,"o":16.989,"t":"2026-10-22T14:55:00Z","v":3220,"vw":16.985149},{"c":16.95,"h":16.95,"l":16.93,"n":47,"o":16.95,"t":"2026-10-22T15:00:00Z","v":5521,"vw":16.938653},{"c":16.88,"h":16.9078,"l":16.82,"n":56,"o":16.89,"t":"2026-10-22T15:05:00Z","v":9682,"vw":16.857783},{"c":16.82,"h":16.885,"l":16.8,"n":34,"o":16.85,"t":"2026-10-22T15:10:00Z","v":3512,"vw":16.85407},{"c":16.76,"h":16.76,"l":16.75,"n":26,"o":16.76,"t":"2026-10-22T15:15:00Z","v":3725,"vw":16.759412},{"c":16.68,"h":16.6946,"l":16.625,"n":29,"o":16.6946,"t":"2026-10-22T15:20:00Z","v":5721,"vw":16.638943},{"c":16.765,"h":16.765,"l":16.65,"n":50,"o":16.68,"t":"2026-10-22T15:25:00Z","v":8807,"vw":16.732279},{"c":16.7195,"h":16.76,"l":16.7195,"n":16,"o":16.75,"t":"2026-10-22T15:30:00Z","v":1847,"vw":16.733265},{"c":16.715,"h":16.74,"l":16.71,"n":6,"o":16.74,"t":"2026-10-22T15:35:00Z","v":701,"vw":16.731551},{"c":16.68,"h":16.72,"l":16.67,"n":66,"o":16.7,"t":"2026-10-22T15:40:00Z","v":36643,"vw":16.691993},{"c":16.585,"h":16.65,"l":16.585,"n":3,"o":16.65,"t":"2026-10-22T15:45:00Z","v":360,"vw":16.628333},{"c":16.53,"h":16.539,"l":16.49,"n":16,"o":16.5251,"t":"2026-10-22T15:50:00Z","v":5706,"vw":16.522384},{"c":16.6,"h":16.6,"l":16.515,"n":10,"o":16.515,"t":"2026-10-22T15:55:00Z","v":1248,"vw":16.574285},{"c":16.77,"h":16.79,"l":16.58,"n":31,"o":16.58,"t":"2026-10-22T16:00:00Z","v":6389,"vw":16.705841},{"c":16.82,"h":16.8405,"l":16.77,"n":36,"o":16.78,"t":"2026-10-22T16:05:00Z","v":5243,"vw":16.801491},{"c":16.86,"h":16.91,"l":16.79,"n":220,"o":16.82,"t":"2026-10-22T16:10:00Z","v":37020,"vw":16.845573},{"c":16.79,"h":16.86,"l":16.75,"n":14,"o":16.86,"t":"2026-10-22T16:15:00Z","v":1480,"vw":16.781081},{"c":16.91,"h":16.96,"l":16.79,"n":32,"o":16.79,"t":"2026-10-22T16:20:00Z","v":8848,"vw":16.928245},{"c":17,"h":17,"l":16.92,"n":63,"o":16.92,"t":"2026-10-22T16:25:00Z","v":13508,"vw":16.967656},{"c":17.13,"h":17.1418,"l":17.005,"n":63,"o":17.02,"t":"2026-10-22T16:30:00Z","v":14155,"vw":17.085479},{"c":17.17,"h":17.2,"l":17.12,"n":37,"o":17.15,"t":"2026-10-22T16:35:00Z","v":12047,"vw":17.164153},{"c":17.17,"h":17.17,"l":17.12,"n":20,"o":17.12,"t":"2026-10-22T16:40:00Z","v":2105,"vw":17.149016},{"c":17.2,"h":17.21,"l":17.165,"n":15,"o":17.165,"t":"2026-10-22T16:45:00Z","v":1964,"vw":17.187633},{"c":17.2292,"h":17.24,"l":17.1801,"n":45,"o":17.2,"t":"2026-10-22T16:50:00Z","v":13959,"vw":17.214396},{"c":17.19,"h":17.2661,"l":17.19,"n":17,"o":17.2661,"t":"2026-10-22T16:55:00Z","v":2210,"vw":17.244222},{"c":17.16,"h":17.16,"l":17.14,"n":10,"o":17.15,"t":"2026-10-22T17:00:00Z","v":2616,"vw":17.156188},{"c":17.155,"h":17.16,"l":17.14,"n":45,"o":17.16,"t":"2026-10-22T17:05:00Z","v":6831,"vw":17.14492},{"c":17.111,"h":17.1151,"l":17.095,"n":19,"o":17.1,"t":"2026-10-22T17:10:00Z","v":2700,"vw":17.104981},{"c":17.11,"h":17.13,"l":17.09,"n":15,"o":17.115,"t":"2026-10-22T17:15:00Z","v":3125,"vw":17.112873},{"c":17.1099,"h":17.1099,"l":17.08,"n":7,"o":17.1004,"t":"2026-10-22T17:20:00Z","v":5727,"vw":17.108588},{"c":17.13,"h":17.14,"l":17.11,"n":18,"o":17.12,"t":"2026-10-22T17:25:00Z","v":1553,"vw":17.122968},{"c":17.17,"h":17.17,"l":17.13,"n":6,"o":17.13,"t":"2026-10-22T17:30:00Z","v":810,"vw":17.1575},{"c":17.13,"h":17.15,"l":17.13,"n":10,"o":17.15,"t":"2026-10-22T17:35:00Z","v":920,"vw":17.14},{"c":17.12,"h":17.12,"l":17.12,"n":1,"o":17.12,"t":"2026-10-22T17:40:00Z","v":800,"vw":17.12},{"c":17.135,"h":17.1528,"l":17.13,"n":10,"o":17.13,"t":"2026-10-22T17:45:00Z","v":1788,"vw":17.143773},{"c":17.17,"h":17.17,"l":17.16,"n":5,"o":17.16,"t":"2026-10-22T17:50:00Z","v":555,"vw":17.166593},{"c":17.16,"h":17.16,"l":17.145,"n":9,"o":17.145,"t":"2026-10-22T17:55:00Z","v":684,"vw":17.150426},{"c":17.27,"h":17.27,"l":17.27,"n":2,"o":17.27,"t":"2026-10-22T18:00:00Z","v":201,"vw":17.27},{"c":17.26,"h":17.28,"l":17.2436,"n":35,"o":17.2436,"t":"2026-10-22T18:05:00Z","v":9015,"vw":17.25059},{"c":17.23,"h":17.23,"l":17.2,"n":4,"o":17.2,"t":"2026-10-22T18:10:00Z","v":639,"vw":17.205},{"c":17.24,"h":17.24,"l":17.22,"n":4,"o":17.22,"t":"2026-10-22T18:15:00Z","v":530,"vw":17.23},{"c":17.29,"h":17.29,"l":17.23,"n":8,"o":17.23,"t":"2026-10-22T18:20:00Z","v":1499,"vw":17.263358},{"c":17.33,"h":17.34,"l":17.28,"n":23,"o":17.28,"t":"2026-10-22T18:25:00Z","v":9025,"vw":17.30896},{"c":17.36,"h":17.36,"l":17.34,"n":40,"o":17.3483,"t":"2026-10-22T18:30:00Z","v":11199,"vw":17.343911},{"c":17.3,"h":17.33,"l":17.3,"n":9,"o":17.33,"t":"2026-10-22T18:35:00Z","v":1050,"vw":17.318},{"c":17.3335,"h":17.36,"l":17.32,"n":13,"o":17.32,"t":"2026-10-22T18:40:00Z","v":2700,"vw":17.326185},{"c":17.37,"h":17.37,"l":17.3346,"n":4,"o":17.3346,"t":"2026-10-22T18:45:00Z","v":1206,"vw":17.3405},{"c":17.41,"h":17.43,"l":17.4,"n":30,"o":17.4,"t":"2026-10-22T18:50:00Z","v":7410,"vw":17.421017},{"c":17.41,"h":17.41,"l":17.39,"n":22,"o":17.41,"t":"2026-10-22T18:55:00Z","v":4004,"vw":17.406893},{"c":17.415,"h":17.42,"l":17.41,"n":9,"o":17.41,"t":"2026-10-22T19:00:00Z","v":801,"vw":17.41635},{"c":17.36,"h":17.3751,"l":17.36,"n":10,"o":17.37,"t":"2026-10-22T19:05:00Z","v":2851,"vw":17.371029},{"c":17.36,"h":17.36,"l":17.33,"n":17,"o":17.36,"t":"2026-10-22T19:10:00Z","v":2906,"vw":17.349906},{"c":17.405,"h":17.4156,"l":17.4,"n":9,"o":17.4156,"t":"2026-10-22T19:15:00Z","v":1003,"vw":17.406317},{"c":17.45,"h":17.45,"l":17.41,"n":9,"o":17.41,"t":"2026-10-22T19:20:00Z","v":1737,"vw":17.421262},{"c":17.36,"h":17.43,"l":17.36,"n":14,"o":17.43,"t":"2026-10-22T19:25:00Z","v":2081,"vw":17.384422},{"c":17.33,"h":17.34,"l":17.31,"n":41,"o":17.32,"t":"2026-10-22T19:30:00Z","v":9886,"vw":17.314819},{"c":17.3139,"h":17.32,"l":17.29,"n":31,"o":17.3,"t":"2026-10-22T19:35:00Z","v":2724,"vw":17.30623},{"c":17.33,"h":17.34,"l":17.31,"n":46,"o":17.32,"t":"2026-10-22T19:40:00Z","v":10846,"vw":17.327998},{"c":17.26,"h":17.33,"l":17.26,"n":35,"o":17.33,"t":"2026-10-22T19:45:00Z","v":4420,"vw":17.300241},{"c":17.155,"h":17.25,"l":17.155,"n":49,"o":17.24,"t":"2026-10-22T19:50:00Z","v":9340,"vw":17.195828},{"c":17.1,"h":17.13,"l":17.02,"n":80,"o":17.11,"t":"2026-10-22T19:55:00Z","v":25635,"vw":17.099017},{"c":17.05,"h":17.12,"l":17.05,"n":17,"o":17.12,"t":"2026-10-22T20:00:00Z","v":1741,"vw":17.063303},{"c":17.081,"h":17.081,"l":17.081,"n":2,"o":17.081,"t":"2026-10-22T20:10:00Z","v":200,"vw":17.081},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-22T20:30:00Z","v":100,"vw":17.13},{"c":17.12,"h":17.12,"l":17.12,"n":3,"o":17.12,"t":"2026-10-22T20:35:00Z","v":218,"vw":17.12},{"c":17.2,"h":17.2,"l":17.18,"n":3,"o":17.18,"t":"2026-10-22T20:40:00Z","v":1185,"vw":17.187637},{"c":17.25,"h":17.25,"l":17.24,"n":8,"o":17.24,"t":"2026-10-22T20:55:00Z","v":619,"vw":17.241825},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T21:55:00Z","v":100,"vw":17.25},{"c":17.25,"h":17.25,"l":17.25,"n":54,"o":17.25,"t":"2026-10-22T23:30:00Z","v":681,"vw":17.25},{"c":17.3231,"h":17.3231,"l":17.3231,"n":1,"o":17.3231,"t":"2026-10-22T23:35:00Z","v":426,"vw":17.3231},{"c":17.36,"h":17.36,"l":17.36,"n":1,"o":17.36,"t":"2026-10-22T23:40:00Z","v":700,"vw":17.36},{"c":17.3398,"h":17.3398,"l":17.3398,"n":1,"o":17.3398,"t":"2026-10-22T23:50:00Z","v":100,"vw":17.3398},{"c":17.23,"h":17.23,"l":17.23,"n":1,"o":17.23,"t":"2026-10-22T23:55:00Z","v":100,"vw":17.23}],"history":[{"c":27.1998,"h":27.48,"l":25.86,"n":106,"o":25.86,"t":"2026-08-18T04:00:00Z","v":7789,"vw":26.701313},{"c":26.9618,"h":27.75,"l":26.336,"n":118,"o":27.56,"t":"2026-08-19T04:00:00Z","v":10220,"vw":27.07874},{"c":26.96,"h":27.32,"l":26.81,"n":142,"o":27.04,"t":"2026-08-20T04:00:00Z","v":12250,"vw":27.071844},{"c":26.6,"h":26.96,"l":26.27,"n":45,"o":26.96,"t":"2026-08-21T04:00:00Z","v":4555,"vw":26.662009},{"c":25.7,"h":26.8399,"l":25.54,"n":193,"o":26.66,"t":"2026-08-24T04:00:00Z","v":16649,"vw":26.175268},{"c":24.72,"h":25.43,"l":24.72,"n":137,"o":25.06,"t":"2026-08-25T04:00:00Z","v":14402,"vw":24.935357},{"c":24.03,"h":25.26,"l":22.51,"n":634,"o":23.06,"t":"2026-08-26T04:00:00Z","v":94582,"vw":24.353983},{"c":24.6227,"h":24.8599,"l":23.28,"n":152,"o":24.32,"t":"2026-08-27T04:00:00Z","v":19041,"vw":24.361783},{"c":24.03,"h":24.6,"l":23.185,"n":116,"o":24.6,"t":"2026-08-28T04:00:00Z","v":21208,"vw":23.824556},{"c":24.5,"h":24.6821,"l":24.12,"n":106,"o":24.12,"t":"2026-08-31T04:00:00Z","v":8873,"vw":24.533421},{"c":24.02,"h":25.8,"l":23.5985,"n":146,"o":25.8,"t":"2026-09-01T04:00:00Z","v":16431,"vw":24.025871},{"c":22.8438,"h":24.03,"l":22.28,"n":338,"o":24.03,"t":"2026-09-02T04:00:00Z","v":26536,"vw":22.74334},{"c":21.5,"h":21.52,"l":20.77,"n":444,"o":21.17,"t":"2026-09-03T04:00:00Z","v":122443,"vw":21.064816},{"c":20.98,"h":21.7899,"l":20.9651,"n":174,"o":21.71,"t":"2026-09-04T04:00:00Z","v":19368,"vw":21.43918},{"c":21.06,"h":21.1134,"l":20.31,"n":125,"o":20.98,"t":"2026-09-08T04:00:00Z","v":11939,"vw":20.902698},{"c":18.5201,"h":19.505,"l":18.25,"n":1457,"o":18.88,"t":"2026-09-09T04:00:00Z","v":189672,"vw":18.860225},{"c":19.01,"h":19.119,"l":18.05,"n":1036,"o":18.51,"t":"2026-09-10T04:00:00Z","v":233328,"vw":18.719718},{"c":18.77,"h":18.88,"l":17.865,"n":858,"o":18.46,"t":"2026-09-11T04:00:00Z","v":246374,"vw":18.442803},{"c":17.8,"h":18.63,"l":17.62,"n":1064,"o":18.27,"t":"2026-09-14T04:00:00Z","v":239980,"vw":18.033834},{"c":17.55,"h":18.27,"l":17.07,"n":964,"o":18.2,"t":"2026-09-15T04:00:00Z","v":278665,"vw":17.55223},{"c":17.38,"h":17.43,"l":16.8,"n":932,"o":17.09,"t":"2026-09-16T04:00:00Z","v":188960,"vw":17.123744},{"c":16.91,"h":17.6754,"l":16.88,"n":680,"o":16.95,"t":"2026-09-17T04:00:00Z","v":94189,"vw":17.261421},{"c":17.755,"h":17.86,"l":16.56,"n":1164,"o":16.71,"t":"2026-09-18T04:00:00Z","v":167109,"vw":17.402745},{"c":13.73,"h":16.91,"l":13,"n":6789,"o":16.91,"t":"2026-09-21T04:00:00Z","v":1682883,"vw":14.046489},{"c":13.8601,"h":14.1,"l":13.125,"n":3977,"o":14.1,"t":"2026-09-22T04:00:00Z","v":1068722,"vw":13.533453},{"c":13.5906,"h":13.67,"l":12.86,"n":4697,"o":13.52,"t":"2026-09-23T04:00:00Z","v":1298188,"vw":13.29224},{"c":12.4,"h":13.65,"l":12.3,"n":7910,"o":13.64,"t":"2026-09-24T04:00:00Z","v":2002276,"vw":12.694082},{"c":13.21,"h":13.3499,"l":12.69,"n":4349,"o":12.69,"t":"2026-09-25T04:00:00Z","v":1057498,"vw":13.129091},{"c":14.44,"h":14.53,"l":13.28,"n":5585,"o":13.31,"t":"2026-09-28T04:00:00Z","v":1443573,"vw":14.203346},{"c":13.51,"h":14.43,"l":13.47,"n":2273,"o":14.12,"t":"2026-09-29T04:00:00Z","v":530235,"vw":14.029628},{"c":14.01,"h":14.145,"l":13.57,"n":2265,"o":13.95,"t":"2026-09-30T04:00:00Z","v":590581,"vw":13.856515},{"c":14.02,"h":14.16,"l":13.66,"n":1948,"o":13.82,"t":"2026-10-01T04:00:00Z","v":450988,"vw":13.989623},{"c":13.935,"h":14,"l":13.4898,"n":653,"o":13.7,"t":"2026-10-02T04:00:00Z","v":150957,"vw":13.821437},{"c":13.43,"h":13.9,"l":13.2303,"n":769,"o":13.9,"t":"2026-10-05T04:00:00Z","v":210870,"vw":13.36668},{"c":13.5334,"h":13.62,"l":13.24,"n":473,"o":13.24,"t":"2026-10-06T04:00:00Z","v":145998,"vw":13.399431},{"c":14.18,"h":14.2,"l":13.601,"n":864,"o":13.62,"t":"2026-10-07T04:00:00Z","v":203441,"vw":14.07471},{"c":14.19,"h":14.52,"l":14.04,"n":1084,"o":14.04,"t":"2026-10-08T04:00:00Z","v":270100,"vw":14.305399},{"c":14.3,"h":14.35,"l":13.94,"n":616,"o":14.02,"t":"2026-10-09T04:00:00Z","v":147214,"vw":14.151538},{"c":13.3,"h":13.91,"l":12.98,"n":1945,"o":13.91,"t":"2026-10-12T04:00:00Z","v":708470,"vw":13.185318},{"c":12.68,"h":13.65,"l":12.33,"n":2744,"o":13.65,"t":"2026-10-13T04:00:00Z","v":797227,"vw":12.567442},{"c":13.4,"h":13.56,"l":12.7,"n":1494,"o":12.7,"t":"2026-10-14T04:00:00Z","v":360932,"vw":13.230397},{"c":13.48,"h":14.22,"l":13.2446,"n":981,"o":13.82,"t":"2026-10-15T04:00:00Z","v":242696,"vw":13.645555},{"c":14.49,"h":14.72,"l":13.49,"n":1297,"o":13.49,"t":"2026-10-16T04:00:00Z","v":336989,"vw":14.238032},{"c":14.69,"h":15.115,"l":14.52,"n":1197,"o":14.56,"t":"2026-10-19T04:00:00Z","v":403935,"vw":14.811713},{"c":15.13,"h":15.66,"l":15.03,"n":2038,"o":15.08,"t":"2026-10-20T04:00:00Z","v":569814,"vw":15.303623},{"c":14.94,"h":15.21,"l":14.32,"n":5974,"o":15,"t":"2026-10-21T04:00:00Z","v":1666329,"vw":14.678025},{"c":17.12,"h":17.45,"l":15.75,"n":4747,"o":15.88,"t":"2026-10-22T04:00:00Z","v":1321207,"vw":16.825275}],"volatilityBars":[{"c":13.66,"h":14.5,"l":13.49,"n":132,"o":14.5,"t":"2026-09-22T08:00:00Z","v":17488,"vw":13.820983},{"c":13.67,"h":13.67,"l":13.63,"n":16,"o":13.67,"t":"2026-09-22T08:15:00Z","v":751,"vw":13.642892},{"c":13.62,"h":13.8,"l":13.62,"n":3,"o":13.8,"t":"2026-09-22T08:30:00Z","v":717,"vw":13.670697},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-22T08:45:00Z","v":1100,"vw":13.55},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-22T10:00:00Z","v":125,"vw":13.7},{"c":13.71,"h":13.71,"l":13.7,"n":4,"o":13.71,"t":"2026-09-22T10:15:00Z","v":1776,"vw":13.701126},{"c":13.83,"h":13.83,"l":13.8,"n":10,"o":13.8,"t":"2026-09-22T10:30:00Z","v":1370,"vw":13.820461},{"c":13.8,"h":13.8,"l":13.78,"n":5,"o":13.78,"t":"2026-09-22T10:45:00Z","v":600,"vw":13.796667},{"c":13.85,"h":13.87,"l":13.67,"n":39,"o":13.74,"t":"2026-09-22T11:00:00Z","v":5761,"vw":13.80284},{"c":13.899,"h":13.91,"l":13.849,"n":19,"o":13.8496,"t":"2026-09-22T11:15:00Z","v":4083,"vw":13.875327},{"c":13.9,"h":13.91,"l":13.8317,"n":24,"o":13.91,"t":"2026-09-22T11:30:00Z","v":4403,"vw":13.888572},{"c":13.92,"h":13.92,"l":13.88,"n":12,"o":13.88,"t":"2026-09-22T11:45:00Z","v":6020,"vw":13.912172},{"c":13.88,"h":13.9398,"l":13.84,"n":15,"o":13.9,"t":"2026-09-22T12:00:00Z","v":2094,"vw":13.891391},{"c":13.8,"h":13.9,"l":13.8,"n":36,"o":13.89,"t":"2026-09-22T12:15:00Z","v":10074,"vw":13.839879},{"c":13.87,"h":13.88,"l":13.86,"n":73,"o":13.86,"t":"2026-09-22T12:30:00Z","v":19289,"vw":13.875346},{"c":13.9,"h":13.9,"l":13.85,"n":7,"o":13.87,"t":"2026-09-22T12:45:00Z","v":1896,"vw":13.868971},{"c":14.02,"h":14.06,"l":13.86,"n":83,"o":13.9,"t":"2026-09-22T13:00:00Z","v":21848,"vw":13.998139},{"c":14.07,"h":14.11,"l":14.02,"n":106,"o":14.03,"t":"2026-09-22T13:15:00Z","v":36789,"vw":14.081229},{"c":13.4418,"h":14.1,"l":13.125,"n":872,"o":14.1,"t":"2026-09-22T13:30:00Z","v":267432,"vw":13.488074},{"c":13.6,"h":13.64,"l":13.4301,"n":176,"o":13.46,"t":"2026-09-22T13:45:00Z","v":48126,"vw":13.565951},{"c":13.27,"h":13.59,"l":13.26,"n":208,"o":13.59,"t":"2026-09-22T14:00:00Z","v":32307,"vw":13.411117},{"c":13.34,"h":13.41,"l":13.22,"n":212,"o":13.23,"t":"2026-09-22T14:15:00Z","v":94803,"vw":13.370098},{"c":13.5,"h":13.51,"l":13.3,"n":136,"o":13.34,"t":"2026-09-22T14:30:00Z","v":37969,"vw":13.42878},{"c":13.4,"h":13.52,"l":13.4,"n":173,"o":13.49,"t":"2026-09-22T14:45:00Z","v":30333,"vw":13.447876},{"c":13.445,"h":13.48,"l":13.35,"n":76,"o":13.45,"t":"2026-09-22T15:00:00Z","v":18529,"vw":13.407398},{"c":13.4,"h":13.44,"l":13.35,"n":92,"o":13.44,"t":"2026-09-22T15:15:00Z","v":29058,"vw":13.409432},{"c":13.4,"h":13.44,"l":13.34,"n":51,"o":13.41,"t":"2026-09-22T15:30:00Z","v":20865,"vw":13.413615},{"c":13.24,"h":13.45,"l":13.22,"n":126,"o":13.45,"t":"2026-09-22T15:45:00Z","v":20164,"vw":13.36787},{"c":13.49,"h":13.5,"l":13.245,"n":85,"o":13.245,"t":"2026-09-22T16:00:00Z","v":26424,"vw":13.395901},{"c":13.4,"h":13.47,"l":13.295,"n":35,"o":13.47,"t":"2026-09-22T16:15:00Z","v":5495,"vw":13.368227},{"c":13.62,"h":13.69,"l":13.3801,"n":99,"o":13.39,"t":"2026-09-22T16:30:00Z","v":26485,"vw":13.572557},{"c":13.669,"h":13.6874,"l":13.61,"n":53,"o":13.61,"t":"2026-09-22T16:45:00Z","v":11738,"vw":13.654576},{"c":13.535,"h":13.68,"l":13.4902,"n":89,"o":13.68,"t":"2026-09-22T17:00:00Z","v":16582,"vw":13.601105},{"c":13.59,"h":13.59,"l":13.53,"n":11,"o":13.53,"t":"2026-09-22T17:15:00Z","v":2886,"vw":13.563673},{"c":13.66,"h":13.685,"l":13.6304,"n":29,"o":13.645,"t":"2026-09-22T17:30:00Z","v":6371,"vw":13.651388},{"c":13.68,"h":13.7847,"l":13.63,"n":64,"o":13.67,"t":"2026-09-22T17:45:00Z","v":24906,"vw":13.702162},{"c":13.6121,"h":13.7621,"l":13.59,"n":48,"o":13.76,"t":"2026-09-22T18:00:00Z","v":11887,"vw":13.665185},{"c":13.71,"h":13.71,"l":13.6,"n":21,"o":13.6,"t":"2026-09-22T18:15:00Z","v":3657,"vw":13.669129},{"c":13.7,"h":13.8,"l":13.7,"n":45,"o":13.75,"t":"2026-09-22T18:30:00Z","v":6955,"vw":13.763366},{"c":13.775,"h":13.7779,"l":13.7,"n":19,"o":13.715,"t":"2026-09-22T18:45:00Z","v":6086,"vw":13.73934},{"c":13.8161,"h":13.83,"l":13.77,"n":73,"o":13.785,"t":"2026-09-22T19:00:00Z","v":18530,"vw":13.814253},{"c":13.74,"h":13.8322,"l":13.735,"n":54,"o":13.8001,"t":"2026-09-22T19:15:00Z","v":15406,"vw":13.777325},{"c":13.7647,"h":13.7985,"l":13.735,"n":53,"o":13.735,"t":"2026-09-22T19:30:00Z","v":9484,"vw":13.773122},{"c":13.8601,"h":13.9,"l":13.711,"n":178,"o":13.7959,"t":"2026-09-22T19:45:00Z","v":100930,"vw":13.805468},{"c":13.8201,"h":14.03,"l":13.81,"n":18,"o":13.85,"t":"2026-09-22T20:00:00Z","v":5167,"vw":13.903898},{"c":13.86,"h":13.86,"l":13.82,"n":8,"o":13.85,"t":"2026-09-22T20:15:00Z","v":2838,"vw":13.850158},{"c":13.84,"h":13.85,"l":13.84,"n":26,"o":13.85,"t":"2026-09-22T20:30:00Z","v":2900,"vw":13.848621},{"c":13.821,"h":13.84,"l":13.821,"n":4,"o":13.84,"t":"2026-09-22T20:45:00Z","v":825,"vw":13.837697},{"c":13.8599,"h":13.87,"l":13.8599,"n":4,"o":13.87,"t":"2026-09-22T21:00:00Z","v":1355,"vw":13.867354},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-09-22T21:15:00Z","v":1100,"vw":13.86},{"c":14,"h":14,"l":13.74,"n":20,"o":13.81,"t":"2026-09-22T21:30:00Z","v":7168,"vw":13.851663},{"c":13.84,"h":13.84,"l":13.83,"n":7,"o":13.83,"t":"2026-09-22T21:45:00Z","v":3800,"vw":13.838789},{"c":13.83,"h":13.84,"l":13.83,"n":7,"o":13.84,"t":"2026-09-22T22:00:00Z","v":2374,"vw":13.83615},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-22T22:30:00Z","v":1092,"vw":13.78},{"c":13.779,"h":13.78,"l":13.779,"n":5,"o":13.78,"t":"2026-09-22T22:45:00Z","v":3770,"vw":13.779891},{"c":13.76,"h":13.779,"l":13.76,"n":3,"o":13.779,"t":"2026-09-22T23:00:00Z","v":750,"vw":13.765067},{"c":13.701,"h":13.701,"l":13.701,"n":2,"o":13.701,"t":"2026-09-22T23:15:00Z","v":800,"vw":13.701},{"c":13.7001,"h":13.7001,"l":13.7001,"n":1,"o":13.7001,"t":"2026-09-22T23:45:00Z","v":355,"vw":13.7001},{"c":13.59,"h":13.8,"l":13.59,"n":35,"o":13.75,"t":"2026-09-23T08:00:00Z","v":4895,"vw":13.640895},{"c":13.78,"h":13.78,"l":13.76,"n":3,"o":13.76,"t":"2026-09-23T09:00:00Z","v":300,"vw":13.766667},{"c":13.7,"h":13.73,"l":13.7,"n":13,"o":13.73,"t":"2026-09-23T09:45:00Z","v":1200,"vw":13.724403},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-23T10:00:00Z","v":200,"vw":13.65},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-09-23T10:15:00Z","v":100,"vw":13.67},{"c":13.65,"h":13.66,"l":13.65,"n":6,"o":13.66,"t":"2026-09-23T10:30:00Z","v":3270,"vw":13.654862},{"c":13.65,"h":13.66,"l":13.65,"n":7,"o":13.66,"t":"2026-09-23T10:45:00Z","v":739,"vw":13.655816},{"c":13.77,"h":13.7896,"l":13.61,"n":30,"o":13.61,"t":"2026-09-23T11:00:00Z","v":8706,"vw":13.680271},{"c":13.82,"h":13.82,"l":13.8,"n":4,"o":13.8,"t":"2026-09-23T11:15:00Z","v":2506,"vw":13.806851},{"c":13.83,"h":13.83,"l":13.8,"n":8,"o":13.8,"t":"2026-09-23T11:30:00Z","v":399,"vw":13.813043},{"c":13.76,"h":13.7638,"l":13.76,"n":9,"o":13.7608,"t":"2026-09-23T11:45:00Z","v":4585,"vw":13.761721},{"c":13.922,"h":13.9783,"l":13.8966,"n":16,"o":13.8966,"t":"2026-09-23T12:00:00Z","v":2042,"vw":13.953063},{"c":13.88,"h":13.92,"l":13.86,"n":15,"o":13.87,"t":"2026-09-23T12:15:00Z","v":3482,"vw":13.886658},{"c":13.85,"h":13.9,"l":13.7415,"n":38,"o":13.9,"t":"2026-09-23T12:30:00Z","v":7571,"vw":13.846191},{"c":13.79,"h":13.83,"l":13.78,"n":18,"o":13.83,"t":"2026-09-23T12:45:00Z","v":2097,"vw":13.799502},{"c":13.7704,"h":13.79,"l":13.7704,"n":7,"o":13.79,"t":"2026-09-23T13:00:00Z","v":1481,"vw":13.784576},{"c":13.5,"h":13.78,"l":13.5,"n":67,"o":13.78,"t":"2026-09-23T13:15:00Z","v":12635,"vw":13.592523},{"c":13.4999,"h":13.67,"l":13.36,"n":284,"o":13.52,"t":"2026-09-23T13:30:00Z","v":106287,"vw":13.462355},{"c":12.9674,"h":13.5,"l":12.86,"n":572,"o":13.46,"t":"2026-09-23T13:45:00Z","v":153864,"vw":13.013913},{"c":13.57,"h":13.6,"l":12.98,"n":460,"o":12.98,"t":"2026-09-23T14:00:00Z","v":212966,"vw":13.2655},{"c":13.54,"h":13.6581,"l":13.49,"n":277,"o":13.6,"t":"2026-09-23T14:15:00Z","v":41522,"vw":13.576232},{"c":13.495,"h":13.6,"l":13.4301,"n":127,"o":13.54,"t":"2026-09-23T14:30:00Z","v":30437,"vw":13.478381},{"c":13.3718,"h":13.4864,"l":13.3366,"n":121,"o":13.48,"t":"2026-09-23T14:45:00Z","v":24094,"vw":13.419703},{"c":13.5199,"h":13.5199,"l":13.35,"n":73,"o":13.35,"t":"2026-09-23T15:00:00Z","v":9739,"vw":13.43849},{"c":13.1,"h":13.41,"l":13.04,"n":210,"o":13.41,"t":"2026-09-23T15:15:00Z","v":29862,"vw":13.170922},{"c":13.095,"h":13.25,"l":13.095,"n":161,"o":13.14,"t":"2026-09-23T15:30:00Z","v":108052,"vw":13.164529},{"c":13.21,"h":13.2299,"l":13.1,"n":151,"o":13.13,"t":"2026-09-23T15:45:00Z","v":17546,"vw":13.164926},{"c":13.27,"h":13.27,"l":13.18,"n":116,"o":13.21,"t":"2026-09-23T16:00:00Z","v":8819,"vw":13.226313},{"c":13.16,"h":13.26,"l":13.13,"n":100,"o":13.24,"t":"2026-09-23T16:15:00Z","v":47750,"vw":13.196843},{"c":13.15,"h":13.18,"l":13.04,"n":204,"o":13.18,"t":"2026-09-23T16:30:00Z","v":39931,"vw":13.096418},{"c":13.25,"h":13.2799,"l":13.1474,"n":60,"o":13.1474,"t":"2026-09-23T16:45:00Z","v":12098,"vw":13.225029},{"c":13.35,"h":13.3789,"l":13.251,"n":134,"o":13.29,"t":"2026-09-23T17:00:00Z","v":29910,"vw":13.290385},{"c":13.5,"h":13.51,"l":13.32,"n":75,"o":13.35,"t":"2026-09-23T17:15:00Z","v":17478,"vw":13.42421},{"c":13.31,"h":13.53,"l":13.3,"n":122,"o":13.516,"t":"2026-09-23T17:30:00Z","v":22689,"vw":13.415866},{"c":13.32,"h":13.3471,"l":13.19,"n":92,"o":13.3471,"t":"2026-09-23T17:45:00Z","v":18535,"vw":13.270704},{"c":13.4,"h":13.465,"l":13.29,"n":44,"o":13.29,"t":"2026-09-23T18:00:00Z","v":13806,"vw":13.386836},{"c":13.41,"h":13.45,"l":13.3818,"n":42,"o":13.4,"t":"2026-09-23T18:15:00Z","v":17693,"vw":13.406436},{"c":13.445,"h":13.47,"l":13.41,"n":36,"o":13.415,"t":"2026-09-23T18:30:00Z","v":7420,"vw":13.446109},{"c":13.41,"h":13.4799,"l":13.4,"n":20,"o":13.431,"t":"2026-09-23T18:45:00Z","v":3965,"vw":13.439063},{"c":13.42,"h":13.4577,"l":13.41,"n":16,"o":13.42,"t":"2026-09-23T19:00:00Z","v":2485,"vw":13.434459},{"c":13.49,"h":13.49,"l":13.44,"n":60,"o":13.46,"t":"2026-09-23T19:15:00Z","v":16685,"vw":13.467669},{"c":13.435,"h":13.49,"l":13.295,"n":75,"o":13.455,"t":"2026-09-23T19:30:00Z","v":15336,"vw":13.407687},{"c":13.5906,"h":13.5999,"l":13.42,"n":119,"o":13.42,"t":"2026-09-23T19:45:00Z","v":109722,"vw":13.529071},{"c":13.59,"h":13.62,"l":13.52,"n":64,"o":13.5986,"t":"2026-09-23T20:00:00Z","v":18406,"vw":13.581994},{"c":13.53,"h":13.59,"l":13.53,"n":4,"o":13.59,"t":"2026-09-23T20:15:00Z","v":4600,"vw":13.581617},{"c":13.45,"h":13.54,"l":13.45,"n":8,"o":13.54,"t":"2026-09-23T20:30:00Z","v":1118,"vw":13.513594},{"c":13.52,"h":13.52,"l":13.52,"n":9,"o":13.52,"t":"2026-09-23T20:45:00Z","v":821,"vw":13.52},{"c":13.612,"h":13.63,"l":13.4,"n":6,"o":13.51,"t":"2026-09-23T21:00:00Z","v":700,"vw":13.492168},{"c":13.62,"h":13.62,"l":13.6,"n":3,"o":13.6,"t":"2026-09-23T21:15:00Z","v":2000,"vw":13.609875},{"c":13.51,"h":13.51,"l":13.51,"n":3,"o":13.51,"t":"2026-09-23T21:30:00Z","v":323,"vw":13.51},{"c":13.57,"h":13.57,"l":13.55,"n":4,"o":13.55,"t":"2026-09-23T22:00:00Z","v":300,"vw":13.558197},{"c":13.39,"h":13.51,"l":13.39,"n":43,"o":13.4459,"t":"2026-09-23T22:15:00Z","v":9610,"vw":13.414828},{"c":13.499,"h":13.499,"l":13.499,"n":1,"o":13.499,"t":"2026-09-23T22:30:00Z","v":200,"vw":13.499},{"c":13.47,"h":13.47,"l":13.45,"n":9,"o":13.45,"t":"2026-09-23T22:45:00Z","v":15463,"vw":13.450565},{"c":13.52,"h":13.52,"l":13.39,"n":20,"o":13.5,"t":"2026-09-23T23:00:00Z","v":2950,"vw":13.495522},{"c":13.72,"h":14.1,"l":13.51,"n":174,"o":13.57,"t":"2026-09-23T23:15:00Z","v":26976,"vw":13.818357},{"c":13.852,"h":14.09,"l":13.83,"n":55,"o":13.86,"t":"2026-09-23T23:30:00Z","v":11006,"vw":13.992875},{"c":13.97,"h":13.98,"l":13.74,"n":63,"o":13.8,"t":"2026-09-23T23:45:00Z","v":24083,"vw":13.890387},{"c":13.96,"h":13.96,"l":13.82,"n":52,"o":13.82,"t":"2026-09-24T08:00:00Z","v":7046,"vw":13.894257},{"c":14.08,"h":14.08,"l":13.98,"n":9,"o":13.98,"t":"2026-09-24T08:15:00Z","v":749,"vw":14.010671},{"c":14.12,"h":14.15,"l":14.02,"n":12,"o":14.02,"t":"2026-09-24T08:30:00Z","v":2191,"vw":14.105524},{"c":14.2,"h":14.2,"l":14.04,"n":22,"o":14.19,"t":"2026-09-24T08:45:00Z","v":3179,"vw":14.113224},{"c":14.2,"h":14.2,"l":14.14,"n":16,"o":14.17,"t":"2026-09-24T09:00:00Z","v":1434,"vw":14.157169},{"c":14.23,"h":14.25,"l":14.14,"n":21,"o":14.14,"t":"2026-09-24T09:15:00Z","v":3043,"vw":14.229218},{"c":14.2,"h":14.21,"l":14.18,"n":11,"o":14.21,"t":"2026-09-24T09:30:00Z","v":1074,"vw":14.199},{"c":14.35,"h":14.42,"l":14.31,"n":35,"o":14.32,"t":"2026-09-24T09:45:00Z","v":5062,"vw":14.363175},{"c":14.28,"h":14.41,"l":14.28,"n":10,"o":14.39,"t":"2026-09-24T10:00:00Z","v":956,"vw":14.357712},{"c":14.29,"h":14.29,"l":14.23,"n":8,"o":14.25,"t":"2026-09-24T10:15:00Z","v":1022,"vw":14.246224},{"c":14.2,"h":14.2917,"l":14.2,"n":13,"o":14.2917,"t":"2026-09-24T10:30:00Z","v":2966,"vw":14.23564},{"c":14.13,"h":14.23,"l":14.13,"n":12,"o":14.19,"t":"2026-09-24T10:45:00Z","v":2608,"vw":14.199856},{"c":14.1107,"h":14.15,"l":14.06,"n":29,"o":14.13,"t":"2026-09-24T11:00:00Z","v":7678,"vw":14.093405},{"c":14.1,"h":14.12,"l":14.071,"n":32,"o":14.09,"t":"2026-09-24T11:15:00Z","v":12465,"vw":14.083628},{"c":14.18,"h":14.18,"l":14.08,"n":51,"o":14.1,"t":"2026-09-24T11:30:00Z","v":18496,"vw":14.139558},{"c":14.18,"h":14.23,"l":14.18,"n":37,"o":14.19,"t":"2026-09-24T11:45:00Z","v":14983,"vw":14.207234},{"c":14.06,"h":14.2,"l":14.05,"n":84,"o":14.179,"t":"2026-09-24T12:00:00Z","v":28283,"vw":14.109491},{"c":14.06,"h":14.08,"l":14.01,"n":30,"o":14.02,"t":"2026-09-24T12:15:00Z","v":6701,"vw":14.038135},{"c":14.08,"h":14.17,"l":14.08,"n":17,"o":14.12,"t":"2026-09-24T12:30:00Z","v":1551,"vw":14.124748},{"c":13.86,"h":14.09,"l":13.86,"n":76,"o":14.07,"t":"2026-09-24T12:45:00Z","v":12068,"vw":13.930291},{"c":13.92,"h":13.9285,"l":13.86,"n":33,"o":13.88,"t":"2026-09-24T13:00:00Z","v":2526,"vw":13.902156},{"c":13.59,"h":13.88,"l":13.58,"n":160,"o":13.88,"t":"2026-09-24T13:15:00Z","v":24201,"vw":13.711937},{"c":13.1,"h":13.65,"l":12.88,"n":946,"o":13.64,"t":"2026-09-24T13:30:00Z","v":305649,"vw":13.130575},{"c":13.05,"h":13.2,"l":13.0401,"n":307,"o":13.12,"t":"2026-09-24T13:45:00Z","v":33632,"vw":13.132577},{"c":12.89,"h":13.09,"l":12.78,"n":451,"o":13.08,"t":"2026-09-24T14:00:00Z","v":88516,"vw":12.929418},{"c":12.82,"h":13.035,"l":12.705,"n":349,"o":12.93,"t":"2026-09-24T14:15:00Z","v":82215,"vw":12.815051},{"c":12.85,"h":12.97,"l":12.74,"n":166,"o":12.8,"t":"2026-09-24T14:30:00Z","v":55345,"vw":12.829726},{"c":12.67,"h":12.88,"l":12.62,"n":473,"o":12.85,"t":"2026-09-24T14:45:00Z","v":108152,"vw":12.705129},{"c":12.86,"h":12.89,"l":12.685,"n":304,"o":12.72,"t":"2026-09-24T15:00:00Z","v":79999,"vw":12.795368},{"c":12.855,"h":12.865,"l":12.75,"n":147,"o":12.83,"t":"2026-09-24T15:15:00Z","v":21399,"vw":12.81241},{"c":12.77,"h":12.89,"l":12.74,"n":144,"o":12.85,"t":"2026-09-24T15:30:00Z","v":33268,"vw":12.824207},{"c":12.78,"h":12.839,"l":12.7,"n":101,"o":12.7401,"t":"2026-09-24T15:45:00Z","v":15219,"vw":12.750482},{"c":12.95,"h":12.98,"l":12.72,"n":180,"o":12.72,"t":"2026-09-24T16:00:00Z","v":29091,"vw":12.893906},{"c":12.68,"h":12.9,"l":12.63,"n":363,"o":12.9,"t":"2026-09-24T16:15:00Z","v":83306,"vw":12.701736},{"c":12.735,"h":12.775,"l":12.645,"n":184,"o":12.7,"t":"2026-09-24T16:30:00Z","v":25697,"vw":12.709858},{"c":12.59,"h":12.73,"l":12.551,"n":259,"o":12.73,"t":"2026-09-24T16:45:00Z","v":42149,"vw":12.62102},{"c":12.58,"h":12.65,"l":12.5,"n":249,"o":12.6,"t":"2026-09-24T17:00:00Z","v":63590,"vw":12.557232},{"c":12.6,"h":12.63,"l":12.575,"n":103,"o":12.5877,"t":"2026-09-24T17:15:00Z","v":19488,"vw":12.606796},{"c":12.69,"h":12.69,"l":12.57,"n":70,"o":12.59,"t":"2026-09-24T17:30:00Z","v":15405,"vw":12.640854},{"c":12.64,"h":12.69,"l":12.64,"n":74,"o":12.69,"t":"2026-09-24T17:45:00Z","v":19710,"vw":12.667917},{"c":12.4801,"h":12.675,"l":12.4801,"n":260,"o":12.645,"t":"2026-09-24T18:00:00Z","v":67522,"vw":12.540416},{"c":12.47,"h":12.5499,"l":12.42,"n":246,"o":12.5,"t":"2026-09-24T18:15:00Z","v":62898,"vw":12.473196},{"c":12.42,"h":12.5,"l":12.4,"n":133,"o":12.495,"t":"2026-09-24T18:30:00Z","v":32655,"vw":12.438956},{"c":12.375,"h":12.42,"l":12.35,"n":241,"o":12.41,"t":"2026-09-24T18:45:00Z","v":115169,"vw":12.380828},{"c":12.38,"h":12.435,"l":12.35,"n":217,"o":12.37,"t":"2026-09-24T19:00:00Z","v":70474,"vw":12.398584},{"c":12.4,"h":12.4,"l":12.3,"n":220,"o":12.36,"t":"2026-09-24T19:15:00Z","v":116479,"vw":12.341888},{"c":12.3834,"h":12.4699,"l":12.35,"n":209,"o":12.37,"t":"2026-09-24T19:30:00Z","v":110371,"vw":12.418323},{"c":12.38,"h":12.38,"l":12.3,"n":266,"o":12.3723,"t":"2026-09-24T19:45:00Z","v":77303,"vw":12.357922},{"c":12.46,"h":12.46,"l":12.33,"n":74,"o":12.4,"t":"2026-09-24T20:00:00Z","v":21324,"vw":12.38362},{"c":12.42,"h":12.48,"l":12.42,"n":40,"o":12.44,"t":"2026-09-24T20:15:00Z","v":9854,"vw":12.442046},{"c":12.4354,"h":12.45,"l":12.4254,"n":13,"o":12.45,"t":"2026-09-24T20:30:00Z","v":2787,"vw":12.441437},{"c":12.43,"h":12.43,"l":12.419,"n":13,"o":12.43,"t":"2026-09-24T20:45:00Z","v":2590,"vw":12.426311},{"c":12.4202,"h":12.4297,"l":12.4202,"n":10,"o":12.4295,"t":"2026-09-24T21:00:00Z","v":6193,"vw":12.422695},{"c":12.44,"h":12.45,"l":12.4,"n":10,"o":12.42,"t":"2026-09-24T21:15:00Z","v":1905,"vw":12.427222},{"c":12.44,"h":12.44,"l":12.44,"n":6,"o":12.44,"t":"2026-09-24T21:45:00Z","v":758,"vw":12.44},{"c":12.4099,"h":12.4423,"l":12.4001,"n":7,"o":12.43,"t":"2026-09-24T22:00:00Z","v":825,"vw":12.413761},{"c":12.43,"h":12.4397,"l":12.4,"n":13,"o":12.4,"t":"2026-09-24T22:15:00Z","v":2803,"vw":12.423676},{"c":12.42,"h":12.44,"l":12.42,"n":27,"o":12.435,"t":"2026-09-24T22:30:00Z","v":4677,"vw":12.431706},{"c":12.4101,"h":12.42,"l":12.4,"n":6,"o":12.419,"t":"2026-09-24T22:45:00Z","v":890,"vw":12.411295},{"c":12.42,"h":12.42,"l":12.411,"n":3,"o":12.411,"t":"2026-09-24T23:00:00Z","v":553,"vw":12.415972},{"c":12.43,"h":12.43,"l":12.42,"n":6,"o":12.421,"t":"2026-09-24T23:15:00Z","v":967,"vw":12.421825},{"c":12.42,"h":12.42,"l":12.411,"n":8,"o":12.42,"t":"2026-09-24T23:30:00Z","v":1507,"vw":12.417976},{"c":12.42,"h":12.43,"l":12.4102,"n":14,"o":12.4102,"t":"2026-09-24T23:45:00Z","v":2985,"vw":12.420921},{"c":12.46,"h":12.46,"l":12.27,"n":65,"o":12.41,"t":"2026-09-25T08:00:00Z","v":5844,"vw":12.359132},{"c":12.44,"h":12.46,"l":12.44,"n":13,"o":12.44,"t":"2026-09-25T08:15:00Z","v":3160,"vw":12.449249},{"c":12.39,"h":12.39,"l":12.39,"n":5,"o":12.39,"t":"2026-09-25T08:30:00Z","v":382,"vw":12.39},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-09-25T08:45:00Z","v":200,"vw":12.38},{"c":12.36,"h":12.4,"l":12.36,"n":9,"o":12.38,"t":"2026-09-25T09:00:00Z","v":8311,"vw":12.38648},{"c":12.3,"h":12.32,"l":12.28,"n":26,"o":12.32,"t":"2026-09-25T09:15:00Z","v":6049,"vw":12.28852},{"c":12.34,"h":12.34,"l":12.32,"n":5,"o":12.32,"t":"2026-09-25T09:30:00Z","v":960,"vw":12.335467},{"c":12.35,"h":12.35,"l":12.34,"n":6,"o":12.34,"t":"2026-09-25T09:45:00Z","v":5171,"vw":12.342644},{"c":12.33,"h":12.35,"l":12.33,"n":8,"o":12.34,"t":"2026-09-25T10:00:00Z","v":2835,"vw":12.342699},{"c":12.32,"h":12.33,"l":12.32,"n":4,"o":12.33,"t":"2026-09-25T10:15:00Z","v":509,"vw":12.325717},{"c":12.34,"h":12.34,"l":12.34,"n":6,"o":12.34,"t":"2026-09-25T10:30:00Z","v":298,"vw":12.34},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-09-25T10:45:00Z","v":360,"vw":12.34},{"c":12.4396,"h":12.4396,"l":12.37,"n":25,"o":12.37,"t":"2026-09-25T11:00:00Z","v":6105,"vw":12.378919},{"c":12.49,"h":12.49,"l":12.45,"n":35,"o":12.46,"t":"2026-09-25T11:15:00Z","v":4622,"vw":12.469452},{"c":12.49,"h":12.54,"l":12.49,"n":65,"o":12.5,"t":"2026-09-25T11:30:00Z","v":20484,"vw":12.514326},{"c":12.531,"h":12.55,"l":12.5,"n":53,"o":12.5,"t":"2026-09-25T11:45:00Z","v":12338,"vw":12.531148},{"c":12.5,"h":12.53,"l":12.48,"n":50,"o":12.53,"t":"2026-09-25T12:00:00Z","v":15040,"vw":12.486708},{"c":12.55,"h":12.56,"l":12.55,"n":22,"o":12.55,"t":"2026-09-25T12:15:00Z","v":4279,"vw":12.550879},{"c":12.57,"h":12.61,"l":12.55,"n":79,"o":12.58,"t":"2026-09-25T12:30:00Z","v":41706,"vw":12.580477},{"c":12.57,"h":12.57,"l":12.5398,"n":7,"o":12.56,"t":"2026-09-25T12:45:00Z","v":2367,"vw":12.545533},{"c":12.609,"h":12.609,"l":12.56,"n":91,"o":12.56,"t":"2026-09-25T13:00:00Z","v":30444,"vw":12.579143},{"c":12.69,"h":12.72,"l":12.59,"n":154,"o":12.61,"t":"2026-09-25T13:15:00Z","v":30729,"vw":12.648393},{"c":13.06,"h":13.18,"l":12.69,"n":947,"o":12.69,"t":"2026-09-25T13:30:00Z","v":292750,"vw":13.033599},{"c":13.01,"h":13.1,"l":12.921,"n":331,"o":13.075,"t":"2026-09-25T13:45:00Z","v":65916,"vw":13.033188},{"c":13.14,"h":13.155,"l":12.9,"n":328,"o":13.0118,"t":"2026-09-25T14:00:00Z","v":67115,"vw":13.058273},{"c":13.16,"h":13.2121,"l":13.08,"n":148,"o":13.15,"t":"2026-09-25T14:15:00Z","v":32608,"vw":13.173089},{"c":13.3,"h":13.3,"l":13.16,"n":133,"o":13.185,"t":"2026-09-25T14:30:00Z","v":27827,"vw":13.222006},{"c":13.25,"h":13.31,"l":13.23,"n":143,"o":13.275,"t":"2026-09-25T14:45:00Z","v":50061,"vw":13.277233},{"c":13.101,"h":13.242,"l":13.1,"n":158,"o":13.24,"t":"2026-09-25T15:00:00Z","v":39029,"vw":13.185361},{"c":13.23,"h":13.25,"l":13.15,"n":32,"o":13.15,"t":"2026-09-25T15:15:00Z","v":8148,"vw":13.207115},{"c":13.3,"h":13.3,"l":13.2,"n":85,"o":13.2,"t":"2026-09-25T15:30:00Z","v":14834,"vw":13.269962},{"c":13.23,"h":13.3499,"l":13.23,"n":95,"o":13.31,"t":"2026-09-25T15:45:00Z","v":20522,"vw":13.300591},{"c":13.24,"h":13.3,"l":13.2115,"n":140,"o":13.2115,"t":"2026-09-25T16:00:00Z","v":26180,"vw":13.25761},{"c":13.28,"h":13.32,"l":13.221,"n":57,"o":13.24,"t":"2026-09-25T16:15:00Z","v":8462,"vw":13.277842},{"c":13.26,"h":13.3,"l":13.21,"n":96,"o":13.29,"t":"2026-09-25T16:30:00Z","v":17134,"vw":13.260893},{"c":13.26,"h":13.26,"l":13.2449,"n":44,"o":13.26,"t":"2026-09-25T16:45:00Z","v":3625,"vw":13.250236},{"c":13.22,"h":13.24,"l":13.21,"n":62,"o":13.235,"t":"2026-09-25T17:00:00Z","v":9530,"vw":13.220344},{"c":13.18,"h":13.23,"l":13.16,"n":73,"o":13.22,"t":"2026-09-25T17:15:00Z","v":15126,"vw":13.189475},{"c":13.281,"h":13.29,"l":13.2,"n":30,"o":13.2,"t":"2026-09-25T17:30:00Z","v":5930,"vw":13.227897},{"c":13.25,"h":13.27,"l":13.18,"n":32,"o":13.265,"t":"2026-09-25T17:45:00Z","v":8408,"vw":13.244627},{"c":13.205,"h":13.245,"l":13.19,"n":20,"o":13.205,"t":"2026-09-25T18:00:00Z","v":3367,"vw":13.21405},{"c":13.22,"h":13.23,"l":13.19,"n":39,"o":13.21,"t":"2026-09-25T18:15:00Z","v":3731,"vw":13.208431},{"c":13.1659,"h":13.22,"l":13.1659,"n":49,"o":13.21,"t":"2026-09-25T18:30:00Z","v":4974,"vw":13.197523},{"c":13.19,"h":13.21,"l":13.14,"n":57,"o":13.16,"t":"2026-09-25T18:45:00Z","v":6337,"vw":13.160309},{"c":13.18,"h":13.1894,"l":13.175,"n":12,"o":13.1894,"t":"2026-09-25T19:00:00Z","v":1582,"vw":13.180313},{"c":13.23,"h":13.23,"l":13.18,"n":47,"o":13.19,"t":"2026-09-25T19:15:00Z","v":24050,"vw":13.217527},{"c":13.17,"h":13.25,"l":13.1601,"n":53,"o":13.24,"t":"2026-09-25T19:30:00Z","v":12598,"vw":13.230388},{"c":13.19,"h":13.215,"l":13.12,"n":110,"o":13.15,"t":"2026-09-25T19:45:00Z","v":60225,"vw":13.191132},{"c":13.22,"h":13.24,"l":13.19,"n":32,"o":13.21,"t":"2026-09-25T20:00:00Z","v":5688,"vw":13.208621},{"c":13.2696,"h":13.27,"l":13.24,"n":16,"o":13.26,"t":"2026-09-25T20:15:00Z","v":4229,"vw":13.262015},{"c":13.24,"h":13.26,"l":13.24,"n":4,"o":13.26,"t":"2026-09-25T20:30:00Z","v":1404,"vw":13.249672},{"c":13.24,"h":13.26,"l":13.24,"n":13,"o":13.26,"t":"2026-09-25T20:45:00Z","v":1155,"vw":13.251401},{"c":13.22,"h":13.23,"l":13.21,"n":3,"o":13.23,"t":"2026-09-25T21:00:00Z","v":300,"vw":13.22},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-25T21:15:00Z","v":100,"vw":13.22},{"c":13.29,"h":13.29,"l":13.2017,"n":3,"o":13.2017,"t":"2026-09-25T21:30:00Z","v":1100,"vw":13.226073},{"c":13.245,"h":13.245,"l":13.21,"n":2,"o":13.21,"t":"2026-09-25T21:45:00Z","v":394,"vw":13.2275},{"c":13.2499,"h":13.2587,"l":13.23,"n":5,"o":13.2587,"t":"2026-09-25T22:00:00Z","v":1300,"vw":13.235277},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-25T22:30:00Z","v":700,"vw":13.2},{"c":13.25,"h":13.25,"l":13.25,"n":2,"o":13.25,"t":"2026-09-25T23:00:00Z","v":249,"vw":13.25},{"c":13.26,"h":13.26,"l":13.25,"n":4,"o":13.25,"t":"2026-09-25T23:15:00Z","v":208,"vw":13.255},{"c":13.22,"h":13.3,"l":13.22,"n":12,"o":13.25,"t":"2026-09-25T23:30:00Z","v":2680,"vw":13.26342},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-09-25T23:45:00Z","v":750,"vw":13.33},{"c":13.9,"h":13.91,"l":13.81,"n":86,"o":13.85,"t":"2026-09-28T08:00:00Z","v":9416,"vw":13.87366},{"c":13.75,"h":13.8,"l":13.75,"n":28,"o":13.8,"t":"2026-09-28T08:15:00Z","v":1649,"vw":13.760933},{"c":13.65,"h":13.77,"l":13.65,"n":24,"o":13.75,"t":"2026-09-28T08:30:00Z","v":1083,"vw":13.738571},{"c":13.79,"h":13.79,"l":13.7,"n":13,"o":13.7,"t":"2026-09-28T08:45:00Z","v":758,"vw":13.736468},{"c":13.92,"h":13.92,"l":13.65,"n":9,"o":13.65,"t":"2026-09-28T09:00:00Z","v":2033,"vw":13.869459},{"c":14.02,"h":14.15,"l":13.88,"n":22,"o":13.96,"t":"2026-09-28T09:15:00Z","v":7396,"vw":13.968062},{"c":14.06,"h":14.09,"l":14.04,"n":5,"o":14.09,"t":"2026-09-28T09:30:00Z","v":654,"vw":14.061667},{"c":14.011,"h":14.04,"l":14,"n":31,"o":14.02,"t":"2026-09-28T09:45:00Z","v":4724,"vw":14.016384},{"c":14.03,"h":14.03,"l":13.99,"n":22,"o":14.01,"t":"2026-09-28T10:00:00Z","v":7618,"vw":14.014345},{"c":13.99,"h":14.01,"l":13.96,"n":20,"o":14.01,"t":"2026-09-28T10:15:00Z","v":6266,"vw":13.985604},{"c":13.97,"h":14,"l":13.97,"n":5,"o":14,"t":"2026-09-28T10:30:00Z","v":337,"vw":13.979119},{"c":13.94,"h":13.99,"l":13.92,"n":18,"o":13.97,"t":"2026-09-28T10:45:00Z","v":6308,"vw":13.942003},{"c":14,"h":14.02,"l":13.93,"n":105,"o":13.93,"t":"2026-09-28T11:00:00Z","v":20890,"vw":13.984327},{"c":13.99,"h":14.0101,"l":13.99,"n":8,"o":14,"t":"2026-09-28T11:15:00Z","v":3620,"vw":13.999107},{"c":13.9,"h":13.95,"l":13.9,"n":19,"o":13.95,"t":"2026-09-28T11:30:00Z","v":3926,"vw":13.926042},{"c":13.93,"h":13.931,"l":13.9,"n":7,"o":13.901,"t":"2026-09-28T11:45:00Z","v":1519,"vw":13.919924},{"c":13.865,"h":13.91,"l":13.83,"n":79,"o":13.9,"t":"2026-09-28T12:00:00Z","v":19499,"vw":13.854871},{"c":13.93,"h":13.94,"l":13.87,"n":40,"o":13.87,"t":"2026-09-28T12:15:00Z","v":6677,"vw":13.899442},{"c":13.33,"h":13.91,"l":13.19,"n":203,"o":13.9,"t":"2026-09-28T12:30:00Z","v":33956,"vw":13.50355},{"c":13.62,"h":13.63,"l":13.34,"n":101,"o":13.34,"t":"2026-09-28T12:45:00Z","v":11268,"vw":13.510394},{"c":13.41,"h":13.55,"l":13.4,"n":93,"o":13.533,"t":"2026-09-28T13:00:00Z","v":27314,"vw":13.507065},{"c":13.27,"h":13.45,"l":13.25,"n":138,"o":13.41,"t":"2026-09-28T13:15:00Z","v":23185,"vw":13.384693},{"c":14.2,"h":14.275,"l":13.26,"n":803,"o":13.31,"t":"2026-09-28T13:30:00Z","v":602818,"vw":14.124455},{"c":14.24,"h":14.28,"l":14.12,"n":299,"o":14.1216,"t":"2026-09-28T13:45:00Z","v":74546,"vw":14.206102},{"c":14.23,"h":14.3693,"l":14.08,"n":302,"o":14.26,"t":"2026-09-28T14:00:00Z","v":54299,"vw":14.176483},{"c":14.215,"h":14.26,"l":14.161,"n":192,"o":14.238,"t":"2026-09-28T14:15:00Z","v":28663,"vw":14.20911},{"c":14.335,"h":14.335,"l":14.2,"n":268,"o":14.2,"t":"2026-09-28T14:30:00Z","v":35002,"vw":14.275929},{"c":14.26,"h":14.37,"l":14.24,"n":244,"o":14.33,"t":"2026-09-28T14:45:00Z","v":26662,"vw":14.310905},{"c":14.3,"h":14.3135,"l":14.23,"n":137,"o":14.2999,"t":"2026-09-28T15:00:00Z","v":22164,"vw":14.273464},{"c":14.28,"h":14.32,"l":14.27,"n":165,"o":14.295,"t":"2026-09-28T15:15:00Z","v":16800,"vw":14.291213},{"c":14.34,"h":14.36,"l":14.23,"n":270,"o":14.28,"t":"2026-09-28T15:30:00Z","v":56679,"vw":14.301863},{"c":14.32,"h":14.38,"l":14.32,"n":173,"o":14.34,"t":"2026-09-28T15:45:00Z","v":32617,"vw":14.358843},{"c":14.29,"h":14.34,"l":14.28,"n":126,"o":14.31,"t":"2026-09-28T16:00:00Z","v":10320,"vw":14.308451},{"c":14.12,"h":14.3,"l":14.08,"n":168,"o":14.295,"t":"2026-09-28T16:15:00Z","v":35711,"vw":14.214455},{"c":14.2659,"h":14.2659,"l":14.13,"n":66,"o":14.13,"t":"2026-09-28T16:30:00Z","v":19817,"vw":14.176323},{"c":14.2,"h":14.3,"l":14.18,"n":55,"o":14.28,"t":"2026-09-28T16:45:00Z","v":7095,"vw":14.221036},{"c":14.1717,"h":14.245,"l":14.17,"n":89,"o":14.2,"t":"2026-09-28T17:00:00Z","v":12484,"vw":14.201886},{"c":14.25,"h":14.275,"l":14.17,"n":69,"o":14.17,"t":"2026-09-28T17:15:00Z","v":9213,"vw":14.217101},{"c":14.23,"h":14.23,"l":14.17,"n":49,"o":14.21,"t":"2026-09-28T17:30:00Z","v":7149,"vw":14.208917},{"c":14.2,"h":14.22,"l":14.18,"n":37,"o":14.22,"t":"2026-09-28T17:45:00Z","v":3941,"vw":14.21176},{"c":14.24,"h":14.265,"l":14.22,"n":29,"o":14.22,"t":"2026-09-28T18:00:00Z","v":3983,"vw":14.246748},{"c":14.22,"h":14.25,"l":14.22,"n":10,"o":14.25,"t":"2026-09-28T18:15:00Z","v":2300,"vw":14.232609},{"c":14.21,"h":14.26,"l":14.2,"n":33,"o":14.2,"t":"2026-09-28T18:30:00Z","v":7178,"vw":14.226511},{"c":14.25,"h":14.26,"l":14.19,"n":36,"o":14.22,"t":"2026-09-28T18:45:00Z","v":5870,"vw":14.23983},{"c":14.36,"h":14.37,"l":14.26,"n":49,"o":14.26,"t":"2026-09-28T19:00:00Z","v":11873,"vw":14.303163},{"c":14.3806,"h":14.4,"l":14.36,"n":21,"o":14.36,"t":"2026-09-28T19:15:00Z","v":3653,"vw":14.38664},{"c":14.4,"h":14.4251,"l":14.37,"n":63,"o":14.37,"t":"2026-09-28T19:30:00Z","v":10446,"vw":14.404111},{"c":14.455,"h":14.53,"l":14.38,"n":202,"o":14.38,"t":"2026-09-28T19:45:00Z","v":94383,"vw":14.472259},{"c":14.47,"h":14.48,"l":14.44,"n":19,"o":14.44,"t":"2026-09-28T20:00:00Z","v":2581,"vw":14.465882},{"c":14.4731,"h":14.48,"l":14.47,"n":24,"o":14.47,"t":"2026-09-28T20:15:00Z","v":1975,"vw":14.473164},{"c":14.46,"h":14.48,"l":14.3137,"n":21,"o":14.48,"t":"2026-09-28T20:30:00Z","v":3052,"vw":14.46042},{"c":14.44,"h":14.44,"l":14.44,"n":6,"o":14.44,"t":"2026-09-28T20:45:00Z","v":1067,"vw":14.44},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-09-28T21:00:00Z","v":7300,"vw":14.41},{"c":14.42,"h":14.42,"l":14.42,"n":7,"o":14.42,"t":"2026-09-28T21:15:00Z","v":2400,"vw":14.42},{"c":14.36,"h":14.36,"l":14.36,"n":10,"o":14.36,"t":"2026-09-28T21:30:00Z","v":4000,"vw":14.36},{"c":14.34,"h":14.34,"l":14.08,"n":7,"o":14.23,"t":"2026-09-28T21:45:00Z","v":905,"vw":14.205155},{"c":14.38,"h":14.39,"l":14.371,"n":9,"o":14.371,"t":"2026-09-28T22:00:00Z","v":4660,"vw":14.384247},{"c":14.38,"h":14.41,"l":14.38,"n":30,"o":14.38,"t":"2026-09-28T22:15:00Z","v":5764,"vw":14.386837},{"c":14.369,"h":14.369,"l":14.36,"n":3,"o":14.36,"t":"2026-09-28T22:30:00Z","v":1357,"vw":14.364357},{"c":14.37,"h":14.37,"l":14.36,"n":13,"o":14.36,"t":"2026-09-28T22:45:00Z","v":1894,"vw":14.365557},{"c":14.35,"h":14.37,"l":14.35,"n":9,"o":14.37,"t":"2026-09-28T23:00:00Z","v":908,"vw":14.353333},{"c":14.35,"h":14.35,"l":14.32,"n":2,"o":14.32,"t":"2026-09-28T23:15:00Z","v":750,"vw":14.334},{"c":14.34,"h":14.34,"l":14.331,"n":26,"o":14.331,"t":"2026-09-28T23:30:00Z","v":2611,"vw":14.337987},{"c":14.34,"h":14.34,"l":14.34,"n":2,"o":14.34,"t":"2026-09-28T23:45:00Z","v":220,"vw":14.34},{"c":14.42,"h":14.66,"l":14.42,"n":25,"o":14.43,"t":"2026-09-29T08:00:00Z","v":2878,"vw":14.492824},{"c":14.44,"h":14.44,"l":14.4,"n":9,"o":14.4,"t":"2026-09-29T08:15:00Z","v":877,"vw":14.415845},{"c":14.4294,"h":14.45,"l":14.4294,"n":11,"o":14.45,"t":"2026-09-29T08:30:00Z","v":1496,"vw":14.431154},{"c":14.36,"h":14.3865,"l":14.36,"n":7,"o":14.3865,"t":"2026-09-29T08:45:00Z","v":500,"vw":14.37151},{"c":14.35,"h":14.36,"l":14.35,"n":8,"o":14.36,"t":"2026-09-29T09:30:00Z","v":2024,"vw":14.358349},{"c":14.35,"h":14.35,"l":14.32,"n":10,"o":14.32,"t":"2026-09-29T09:45:00Z","v":820,"vw":14.325821},{"c":14.33,"h":14.37,"l":14.29,"n":10,"o":14.29,"t":"2026-09-29T10:15:00Z","v":2973,"vw":14.334199},{"c":14.3031,"h":14.31,"l":14.3,"n":5,"o":14.3,"t":"2026-09-29T10:30:00Z","v":1172,"vw":14.307644},{"c":14.19,"h":14.3399,"l":14.19,"n":26,"o":14.3399,"t":"2026-09-29T11:00:00Z","v":3060,"vw":14.239791},{"c":14.22,"h":14.24,"l":14.21,"n":8,"o":14.21,"t":"2026-09-29T11:15:00Z","v":1071,"vw":14.216706},{"c":14.1,"h":14.11,"l":14.0028,"n":53,"o":14.0028,"t":"2026-09-29T11:45:00Z","v":16430,"vw":14.070182},{"c":14.07,"h":14.13,"l":14.07,"n":17,"o":14.11,"t":"2026-09-29T12:00:00Z","v":3495,"vw":14.101842},{"c":14.15,"h":14.15,"l":14.07,"n":18,"o":14.07,"t":"2026-09-29T12:15:00Z","v":2350,"vw":14.096964},{"c":14.12,"h":14.14,"l":14.12,"n":2,"o":14.14,"t":"2026-09-29T12:30:00Z","v":2241,"vw":14.131075},{"c":14.1399,"h":14.1598,"l":14.1399,"n":3,"o":14.1598,"t":"2026-09-29T12:45:00Z","v":500,"vw":14.15186},{"c":14.15,"h":14.15,"l":14.12,"n":3,"o":14.12,"t":"2026-09-29T13:00:00Z","v":1600,"vw":14.122188},{"c":14.07,"h":14.18,"l":14.04,"n":65,"o":14.12,"t":"2026-09-29T13:15:00Z","v":18002,"vw":14.106342},{"c":14.1801,"h":14.25,"l":13.98,"n":132,"o":14.12,"t":"2026-09-29T13:30:00Z","v":13087,"vw":14.076076},{"c":14.23,"h":14.28,"l":14.121,"n":260,"o":14.2,"t":"2026-09-29T13:45:00Z","v":74399,"vw":14.219706},{"c":14.2299,"h":14.26,"l":14.13,"n":221,"o":14.23,"t":"2026-09-29T14:00:00Z","v":51737,"vw":14.211318},{"c":14.2011,"h":14.275,"l":14.15,"n":16,"o":14.25,"t":"2026-09-29T14:15:00Z","v":4057,"vw":14.205944},{"c":14.15,"h":14.23,"l":14.15,"n":38,"o":14.19,"t":"2026-09-29T14:30:00Z","v":10575,"vw":14.18273},{"c":14.18,"h":14.18,"l":14.075,"n":29,"o":14.16,"t":"2026-09-29T14:45:00Z","v":7800,"vw":14.118165},{"c":14.25,"h":14.26,"l":14.19,"n":17,"o":14.2269,"t":"2026-09-29T15:00:00Z","v":5680,"vw":14.225664},{"c":14.28,"h":14.29,"l":14.195,"n":33,"o":14.2,"t":"2026-09-29T15:15:00Z","v":12986,"vw":14.264143},{"c":14.38,"h":14.38,"l":14.2822,"n":41,"o":14.2822,"t":"2026-09-29T15:30:00Z","v":4615,"vw":14.313434},{"c":14.35,"h":14.41,"l":14.35,"n":25,"o":14.41,"t":"2026-09-29T15:45:00Z","v":6359,"vw":14.379306},{"c":14.3,"h":14.35,"l":14.29,"n":19,"o":14.335,"t":"2026-09-29T16:00:00Z","v":2417,"vw":14.302259},{"c":14.325,"h":14.36,"l":14.32,"n":14,"o":14.36,"t":"2026-09-29T16:15:00Z","v":5705,"vw":14.328983},{"c":14.33,"h":14.35,"l":14.33,"n":23,"o":14.345,"t":"2026-09-29T16:30:00Z","v":5273,"vw":14.343459},{"c":14.29,"h":14.3508,"l":14.29,"n":11,"o":14.3508,"t":"2026-09-29T16:45:00Z","v":3020,"vw":14.310041},{"c":14.41,"h":14.43,"l":14.15,"n":61,"o":14.27,"t":"2026-09-29T17:00:00Z","v":21025,"vw":14.243983},{"c":13.96,"h":14.199,"l":13.75,"n":84,"o":14.16,"t":"2026-09-29T17:15:00Z","v":13581,"vw":13.966175},{"c":14,"h":14.14,"l":13.9957,"n":66,"o":14.08,"t":"2026-09-29T17:30:00Z","v":25001,"vw":14.106243},{"c":13.909,"h":14.015,"l":13.88,"n":54,"o":14,"t":"2026-09-29T17:45:00Z","v":13133,"vw":13.921836},{"c":13.87,"h":13.88,"l":13.69,"n":105,"o":13.88,"t":"2026-09-29T18:00:00Z","v":62191,"vw":13.786985},{"c":13.795,"h":13.8319,"l":13.77,"n":28,"o":13.8319,"t":"2026-09-29T18:15:00Z","v":5358,"vw":13.801042},{"c":13.75,"h":13.86,"l":13.71,"n":34,"o":13.8,"t":"2026-09-29T18:30:00Z","v":16618,"vw":13.761123},{"c":13.6995,"h":13.765,"l":13.6995,"n":19,"o":13.74,"t":"2026-09-29T18:45:00Z","v":8209,"vw":13.737068},{"c":13.76,"h":13.8,"l":13.7107,"n":17,"o":13.7107,"t":"2026-09-29T19:00:00Z","v":3043,"vw":13.764689},{"c":13.75,"h":13.8,"l":13.75,"n":10,"o":13.8,"t":"2026-09-29T19:15:00Z","v":1201,"vw":13.779281},{"c":13.71,"h":13.75,"l":13.6979,"n":24,"o":13.75,"t":"2026-09-29T19:30:00Z","v":7804,"vw":13.726934},{"c":13.515,"h":13.6898,"l":13.47,"n":128,"o":13.67,"t":"2026-09-29T19:45:00Z","v":37709,"vw":13.588319},{"c":13.55,"h":13.58,"l":13.51,"n":112,"o":13.51,"t":"2026-09-29T20:00:00Z","v":21823,"vw":13.566197},{"c":13.57,"h":13.57,"l":13.54,"n":5,"o":13.54,"t":"2026-09-29T20:15:00Z","v":2562,"vw":13.547752},{"c":13.54,"h":13.5499,"l":13.54,"n":10,"o":13.54,"t":"2026-09-29T20:30:00Z","v":2933,"vw":13.540691},{"c":13.5169,"h":13.5169,"l":13.51,"n":4,"o":13.51,"t":"2026-09-29T21:00:00Z","v":682,"vw":13.511244},{"c":13.494,"h":13.51,"l":13.494,"n":3,"o":13.51,"t":"2026-09-29T21:15:00Z","v":2103,"vw":13.494762},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-09-29T21:45:00Z","v":1000,"vw":13.55},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-09-29T22:00:00Z","v":200,"vw":13.5},{"c":13.47,"h":13.48,"l":13.47,"n":6,"o":13.48,"t":"2026-09-29T22:15:00Z","v":408,"vw":13.474762},{"c":13.42,"h":13.4499,"l":13.42,"n":7,"o":13.4499,"t":"2026-09-29T23:00:00Z","v":2690,"vw":13.439251},{"c":13.37,"h":13.4,"l":13.36,"n":31,"o":13.4,"t":"2026-09-29T23:15:00Z","v":3836,"vw":13.380501},{"c":13.31,"h":13.35,"l":13.31,"n":12,"o":13.35,"t":"2026-09-29T23:30:00Z","v":691,"vw":13.338841},{"c":13.54,"h":13.65,"l":13.5,"n":41,"o":13.65,"t":"2026-09-30T08:00:00Z","v":9088,"vw":13.552649},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-09-30T08:15:00Z","v":146,"vw":13.54},{"c":13.63,"h":13.63,"l":13.59,"n":17,"o":13.59,"t":"2026-09-30T08:45:00Z","v":7456,"vw":13.606655},{"c":13.65,"h":13.68,"l":13.65,"n":20,"o":13.66,"t":"2026-09-30T09:00:00Z","v":5643,"vw":13.661598},{"c":13.65,"h":13.7,"l":13.62,"n":25,"o":13.63,"t":"2026-09-30T09:15:00Z","v":7503,"vw":13.650792},{"c":13.64,"h":13.64,"l":13.63,"n":5,"o":13.63,"t":"2026-09-30T09:30:00Z","v":720,"vw":13.634286},{"c":13.67,"h":13.67,"l":13.67,"n":4,"o":13.67,"t":"2026-09-30T09:45:00Z","v":1200,"vw":13.67},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-09-30T10:00:00Z","v":990,"vw":13.68},{"c":13.65,"h":13.66,"l":13.65,"n":3,"o":13.66,"t":"2026-09-30T10:15:00Z","v":300,"vw":13.653333},{"c":13.64,"h":13.64,"l":13.64,"n":4,"o":13.64,"t":"2026-09-30T10:30:00Z","v":295,"vw":13.64},{"c":13.62,"h":13.62,"l":13.61,"n":10,"o":13.61,"t":"2026-09-30T10:45:00Z","v":3551,"vw":13.619577},{"c":13.62,"h":13.66,"l":13.58,"n":46,"o":13.6005,"t":"2026-09-30T11:00:00Z","v":10534,"vw":13.609396},{"c":13.65,"h":13.65,"l":13.65,"n":5,"o":13.65,"t":"2026-09-30T11:15:00Z","v":670,"vw":13.65},{"c":13.62,"h":13.64,"l":13.62,"n":31,"o":13.64,"t":"2026-09-30T11:30:00Z","v":5492,"vw":13.624493},{"c":13.79,"h":13.83,"l":13.72,"n":140,"o":13.74,"t":"2026-09-30T11:45:00Z","v":23091,"vw":13.774699},{"c":13.83,"h":13.85,"l":13.75,"n":86,"o":13.79,"t":"2026-09-30T12:00:00Z","v":17213,"vw":13.826187},{"c":13.83,"h":13.87,"l":13.83,"n":22,"o":13.87,"t":"2026-09-30T12:15:00Z","v":3507,"vw":13.853616},{"c":13.79,"h":13.79,"l":13.71,"n":81,"o":13.78,"t":"2026-09-30T12:30:00Z","v":21896,"vw":13.778748},{"c":13.8,"h":13.84,"l":13.76,"n":145,"o":13.79,"t":"2026-09-30T12:45:00Z","v":76375,"vw":13.797883},{"c":13.86,"h":13.86,"l":13.8,"n":113,"o":13.8,"t":"2026-09-30T13:00:00Z","v":37937,"vw":13.846876},{"c":13.89,"h":13.96,"l":13.86,"n":143,"o":13.86,"t":"2026-09-30T13:15:00Z","v":18413,"vw":13.91144},{"c":13.9,"h":14.145,"l":13.83,"n":270,"o":13.95,"t":"2026-09-30T13:30:00Z","v":32483,"vw":13.962159},{"c":13.75,"h":13.96,"l":13.75,"n":71,"o":13.88,"t":"2026-09-30T13:45:00Z","v":26033,"vw":13.849784},{"c":13.97,"h":13.97,"l":13.75,"n":70,"o":13.75,"t":"2026-09-30T14:00:00Z","v":20163,"vw":13.913831},{"c":14.01,"h":14.01,"l":13.9401,"n":68,"o":14,"t":"2026-09-30T14:15:00Z","v":41634,"vw":13.987124},{"c":13.95,"h":14.05,"l":13.95,"n":28,"o":14.01,"t":"2026-09-30T14:30:00Z","v":12212,"vw":13.968649},{"c":13.88,"h":13.911,"l":13.741,"n":58,"o":13.91,"t":"2026-09-30T14:45:00Z","v":31586,"vw":13.882113},{"c":13.8499,"h":13.8638,"l":13.81,"n":26,"o":13.86,"t":"2026-09-30T15:00:00Z","v":10546,"vw":13.848305},{"c":13.8218,"h":13.84,"l":13.8,"n":14,"o":13.83,"t":"2026-09-30T15:15:00Z","v":3106,"vw":13.814077},{"c":13.74,"h":13.81,"l":13.73,"n":34,"o":13.81,"t":"2026-09-30T15:30:00Z","v":4082,"vw":13.749371},{"c":13.61,"h":13.72,"l":13.61,"n":41,"o":13.72,"t":"2026-09-30T15:45:00Z","v":8150,"vw":13.636399},{"c":13.6,"h":13.6542,"l":13.57,"n":54,"o":13.6,"t":"2026-09-30T16:00:00Z","v":6440,"vw":13.590575},{"c":13.59,"h":13.62,"l":13.58,"n":12,"o":13.61,"t":"2026-09-30T16:15:00Z","v":2058,"vw":13.593592},{"c":13.63,"h":13.65,"l":13.61,"n":16,"o":13.62,"t":"2026-09-30T16:30:00Z","v":17873,"vw":13.63077},{"c":13.63,"h":13.67,"l":13.63,"n":15,"o":13.64,"t":"2026-09-30T16:45:00Z","v":1906,"vw":13.648793},{"c":13.65,"h":13.65,"l":13.58,"n":12,"o":13.6,"t":"2026-09-30T17:00:00Z","v":2844,"vw":13.638439},{"c":13.74,"h":13.74,"l":13.67,"n":28,"o":13.6721,"t":"2026-09-30T17:15:00Z","v":8733,"vw":13.694181},{"c":13.75,"h":13.77,"l":13.73,"n":17,"o":13.75,"t":"2026-09-30T17:30:00Z","v":4340,"vw":13.758494},{"c":13.7,"h":13.75,"l":13.7,"n":10,"o":13.75,"t":"2026-09-30T17:45:00Z","v":3111,"vw":13.739374},{"c":13.75,"h":13.75,"l":13.74,"n":18,"o":13.74,"t":"2026-09-30T18:00:00Z","v":15382,"vw":13.740163},{"c":13.71,"h":13.74,"l":13.6928,"n":14,"o":13.6928,"t":"2026-09-30T18:15:00Z","v":3943,"vw":13.70136},{"c":13.74,"h":13.77,"l":13.74,"n":6,"o":13.75,"t":"2026-09-30T18:30:00Z","v":1500,"vw":13.753993},{"c":13.73,"h":13.74,"l":13.71,"n":4,"o":13.74,"t":"2026-09-30T18:45:00Z","v":983,"vw":13.727294},{"c":13.72,"h":13.74,"l":13.7,"n":9,"o":13.74,"t":"2026-09-30T19:00:00Z","v":862,"vw":13.717596},{"c":13.725,"h":13.79,"l":13.725,"n":4,"o":13.77,"t":"2026-09-30T19:15:00Z","v":700,"vw":13.757143},{"c":13.78,"h":13.78,"l":13.72,"n":23,"o":13.725,"t":"2026-09-30T19:30:00Z","v":2570,"vw":13.749319},{"c":14.03,"h":14.03,"l":13.78,"n":195,"o":13.78,"t":"2026-09-30T19:45:00Z","v":62550,"vw":13.907677},{"c":13.77,"h":14.13,"l":13.77,"n":22,"o":14.01,"t":"2026-09-30T20:00:00Z","v":4626,"vw":14.023539},{"c":13.8656,"h":14,"l":13.83,"n":4,"o":14,"t":"2026-09-30T20:15:00Z","v":1350,"vw":13.898951},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-09-30T20:45:00Z","v":150,"vw":14},{"c":14,"h":14.002,"l":13.9103,"n":3,"o":13.9103,"t":"2026-09-30T21:00:00Z","v":1700,"vw":13.996488},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-30T22:00:00Z","v":300,"vw":14.04},{"c":13.92,"h":13.92,"l":13.92,"n":3,"o":13.92,"t":"2026-09-30T22:45:00Z","v":200,"vw":13.92},{"c":14.105,"h":14.105,"l":13.8,"n":12,"o":13.8,"t":"2026-10-01T08:00:00Z","v":1263,"vw":13.920529},{"c":14.11,"h":14.13,"l":14.1,"n":17,"o":14.11,"t":"2026-10-01T08:15:00Z","v":2380,"vw":14.122345},{"c":14.06,"h":14.06,"l":14.06,"n":16,"o":14.06,"t":"2026-10-01T08:45:00Z","v":3738,"vw":14.06},{"c":14.04,"h":14.04,"l":14.04,"n":9,"o":14.04,"t":"2026-10-01T09:00:00Z","v":1248,"vw":14.04},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-01T09:15:00Z","v":260,"vw":14.02},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-01T09:30:00Z","v":789,"vw":14},{"c":14.15,"h":14.17,"l":14.08,"n":18,"o":14.08,"t":"2026-10-01T10:00:00Z","v":3336,"vw":14.123964},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-01T10:15:00Z","v":100,"vw":14.06},{"c":13.9609,"h":13.9609,"l":13.9609,"n":1,"o":13.9609,"t":"2026-10-01T10:45:00Z","v":100,"vw":13.9609},{"c":13.97,"h":13.97,"l":13.92,"n":2,"o":13.92,"t":"2026-10-01T11:00:00Z","v":400,"vw":13.9325},{"c":13.99,"h":14.02,"l":13.99,"n":4,"o":14.02,"t":"2026-10-01T11:45:00Z","v":1380,"vw":14.012206},{"c":13.91,"h":13.93,"l":13.91,"n":17,"o":13.93,"t":"2026-10-01T12:30:00Z","v":3672,"vw":13.921576},{"c":13.88,"h":13.95,"l":13.88,"n":9,"o":13.95,"t":"2026-10-01T13:00:00Z","v":707,"vw":13.902055},{"c":13.88,"h":13.95,"l":13.84,"n":60,"o":13.89,"t":"2026-10-01T13:15:00Z","v":20824,"vw":13.879354},{"c":13.73,"h":13.92,"l":13.66,"n":121,"o":13.82,"t":"2026-10-01T13:30:00Z","v":10975,"vw":13.811902},{"c":13.85,"h":13.93,"l":13.74,"n":32,"o":13.74,"t":"2026-10-01T13:45:00Z","v":4563,"vw":13.879604},{"c":14.12,"h":14.16,"l":13.95,"n":111,"o":13.95,"t":"2026-10-01T14:00:00Z","v":12864,"vw":14.081025},{"c":14.04,"h":14.1,"l":14,"n":77,"o":14.1,"t":"2026-10-01T14:15:00Z","v":8882,"vw":14.04923},{"c":14.05,"h":14.09,"l":13.96,"n":165,"o":14.09,"t":"2026-10-01T14:30:00Z","v":58245,"vw":14.027573},{"c":14.07,"h":14.1,"l":13.98,"n":303,"o":14.05,"t":"2026-10-01T14:45:00Z","v":94565,"vw":14.041847},{"c":14.03,"h":14.1,"l":14.01,"n":144,"o":14.07,"t":"2026-10-01T15:00:00Z","v":17390,"vw":14.059724},{"c":13.95,"h":14.03,"l":13.87,"n":115,"o":14.01,"t":"2026-10-01T15:15:00Z","v":50314,"vw":13.887215},{"c":14.04,"h":14.04,"l":13.95,"n":49,"o":13.95,"t":"2026-10-01T15:30:00Z","v":5531,"vw":13.998506},{"c":13.97,"h":13.98,"l":13.95,"n":8,"o":13.975,"t":"2026-10-01T15:45:00Z","v":680,"vw":13.965833},{"c":13.99,"h":14,"l":13.95,"n":180,"o":13.95,"t":"2026-10-01T16:00:00Z","v":90213,"vw":13.989835},{"c":13.9,"h":13.98,"l":13.9,"n":27,"o":13.98,"t":"2026-10-01T16:15:00Z","v":3004,"vw":13.9218},{"c":13.8948,"h":13.91,"l":13.8353,"n":33,"o":13.895,"t":"2026-10-01T16:30:00Z","v":5944,"vw":13.859077},{"c":13.955,"h":13.96,"l":13.9,"n":25,"o":13.93,"t":"2026-10-01T16:45:00Z","v":4729,"vw":13.946518},{"c":13.94,"h":13.9498,"l":13.89,"n":25,"o":13.94,"t":"2026-10-01T17:00:00Z","v":2817,"vw":13.928754},{"c":13.9101,"h":14,"l":13.9101,"n":8,"o":13.95,"t":"2026-10-01T17:15:00Z","v":1820,"vw":13.953266},{"c":13.86,"h":13.93,"l":13.86,"n":30,"o":13.9,"t":"2026-10-01T17:30:00Z","v":4066,"vw":13.894067},{"c":13.935,"h":13.94,"l":13.845,"n":23,"o":13.87,"t":"2026-10-01T17:45:00Z","v":7225,"vw":13.908779},{"c":13.92,"h":13.95,"l":13.89,"n":29,"o":13.95,"t":"2026-10-01T18:00:00Z","v":3424,"vw":13.912673},{"c":13.91,"h":13.94,"l":13.91,"n":19,"o":13.91,"t":"2026-10-01T18:15:00Z","v":2481,"vw":13.918265},{"c":13.96,"h":13.96,"l":13.91,"n":16,"o":13.92,"t":"2026-10-01T18:30:00Z","v":1532,"vw":13.92},{"c":13.95,"h":13.95,"l":13.94,"n":8,"o":13.95,"t":"2026-10-01T18:45:00Z","v":694,"vw":13.947292},{"c":13.92,"h":14,"l":13.92,"n":11,"o":13.969,"t":"2026-10-01T19:00:00Z","v":1035,"vw":13.969499},{"c":13.93,"h":13.93,"l":13.92,"n":3,"o":13.92,"t":"2026-10-01T19:15:00Z","v":315,"vw":13.923333},{"c":13.92,"h":13.92,"l":13.88,"n":9,"o":13.88,"t":"2026-10-01T19:30:00Z","v":1163,"vw":13.891345},{"c":14.02,"h":14.05,"l":13.97,"n":62,"o":13.985,"t":"2026-10-01T19:45:00Z","v":8239,"vw":14.013099},{"c":14,"h":14,"l":14,"n":6,"o":14,"t":"2026-10-01T20:00:00Z","v":163,"vw":14},{"c":14.001,"h":14.001,"l":14,"n":3,"o":14,"t":"2026-10-01T20:15:00Z","v":1700,"vw":14.000118},{"c":14.05,"h":14.05,"l":14.05,"n":3,"o":14.05,"t":"2026-10-01T20:30:00Z","v":725,"vw":14.05},{"c":14.04,"h":14.05,"l":14.04,"n":7,"o":14.05,"t":"2026-10-01T21:00:00Z","v":756,"vw":14.046036},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-01T23:45:00Z","v":404,"vw":14.01},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-02T08:00:00Z","v":139,"vw":13.92},{"c":13.835,"h":13.835,"l":13.82,"n":4,"o":13.82,"t":"2026-10-02T09:15:00Z","v":550,"vw":13.832},{"c":13.92,"h":13.92,"l":13.92,"n":5,"o":13.92,"t":"2026-10-02T10:15:00Z","v":910,"vw":13.92},{"c":13.94,"h":13.94,"l":13.9,"n":10,"o":13.9,"t":"2026-10-02T11:00:00Z","v":2187,"vw":13.909302},{"c":13.9,"h":13.92,"l":13.9,"n":3,"o":13.9185,"t":"2026-10-02T11:30:00Z","v":300,"vw":13.912833},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-02T12:00:00Z","v":100,"vw":13.94},{"c":13.77,"h":13.84,"l":13.72,"n":17,"o":13.84,"t":"2026-10-02T12:30:00Z","v":4594,"vw":13.771201},{"c":13.769,"h":13.81,"l":13.76,"n":6,"o":13.79,"t":"2026-10-02T12:45:00Z","v":2500,"vw":13.77956},{"c":13.66,"h":13.74,"l":13.65,"n":15,"o":13.74,"t":"2026-10-02T13:00:00Z","v":3941,"vw":13.677335},{"c":13.72,"h":13.72,"l":13.635,"n":21,"o":13.71,"t":"2026-10-02T13:15:00Z","v":7663,"vw":13.691969},{"c":13.835,"h":13.86,"l":13.4898,"n":61,"o":13.7,"t":"2026-10-02T13:30:00Z","v":12022,"vw":13.601839},{"c":13.8,"h":13.85,"l":13.78,"n":33,"o":13.835,"t":"2026-10-02T13:45:00Z","v":13679,"vw":13.807991},{"c":13.65,"h":13.8,"l":13.63,"n":35,"o":13.8,"t":"2026-10-02T14:00:00Z","v":11315,"vw":13.686911},{"c":13.79,"h":13.79,"l":13.6285,"n":19,"o":13.6285,"t":"2026-10-02T14:15:00Z","v":3431,"vw":13.71707},{"c":13.7,"h":13.78,"l":13.7,"n":30,"o":13.76,"t":"2026-10-02T14:30:00Z","v":13435,"vw":13.713766},{"c":13.77,"h":13.77,"l":13.75,"n":6,"o":13.75,"t":"2026-10-02T14:45:00Z","v":2395,"vw":13.769147},{"c":13.8,"h":13.81,"l":13.7624,"n":16,"o":13.7624,"t":"2026-10-02T15:00:00Z","v":4090,"vw":13.790511},{"c":13.83,"h":13.83,"l":13.78,"n":7,"o":13.78,"t":"2026-10-02T15:15:00Z","v":1431,"vw":13.819126},{"c":13.81,"h":13.83,"l":13.78,"n":11,"o":13.7838,"t":"2026-10-02T15:30:00Z","v":1006,"vw":13.802566},{"c":13.91,"h":13.91,"l":13.83,"n":7,"o":13.83,"t":"2026-10-02T15:45:00Z","v":2750,"vw":13.876094},{"c":13.86,"h":13.86,"l":13.84,"n":10,"o":13.85,"t":"2026-10-02T16:00:00Z","v":1400,"vw":13.846429},{"c":13.89,"h":13.89,"l":13.87,"n":5,"o":13.88,"t":"2026-10-02T16:15:00Z","v":791,"vw":13.879229},{"c":13.86,"h":13.86,"l":13.83,"n":4,"o":13.86,"t":"2026-10-02T16:30:00Z","v":400,"vw":13.85},{"c":13.8522,"h":13.86,"l":13.85,"n":4,"o":13.85,"t":"2026-10-02T16:45:00Z","v":350,"vw":13.854067},{"c":13.84,"h":13.84,"l":13.84,"n":7,"o":13.84,"t":"2026-10-02T17:00:00Z","v":710,"vw":13.84},{"c":13.91,"h":13.91,"l":13.86,"n":5,"o":13.86,"t":"2026-10-02T17:15:00Z","v":401,"vw":13.89},{"c":13.91,"h":13.91,"l":13.8801,"n":5,"o":13.91,"t":"2026-10-02T17:30:00Z","v":1850,"vw":13.88884},{"c":13.91,"h":13.91,"l":13.9,"n":5,"o":13.91,"t":"2026-10-02T17:45:00Z","v":503,"vw":13.90436},{"c":13.9,"h":13.9,"l":13.89,"n":6,"o":13.89,"t":"2026-10-02T18:00:00Z","v":6500,"vw":13.899692},{"c":13.93,"h":13.945,"l":13.88,"n":19,"o":13.88,"t":"2026-10-02T18:15:00Z","v":2484,"vw":13.909739},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-02T18:30:00Z","v":100,"vw":13.92},{"c":13.965,"h":13.965,"l":13.901,"n":23,"o":13.95,"t":"2026-10-02T18:45:00Z","v":11610,"vw":13.931492},{"c":13.9634,"h":13.9634,"l":13.93,"n":5,"o":13.93,"t":"2026-10-02T19:00:00Z","v":1900,"vw":13.934916},{"c":13.96,"h":13.96,"l":13.94,"n":7,"o":13.94,"t":"2026-10-02T19:15:00Z","v":705,"vw":13.948633},{"c":13.98,"h":14,"l":13.98,"n":12,"o":13.98,"t":"2026-10-02T19:30:00Z","v":1114,"vw":13.988755},{"c":13.935,"h":13.96,"l":13.92,"n":86,"o":13.96,"t":"2026-10-02T19:45:00Z","v":27093,"vw":13.944604},{"c":13.97,"h":13.97,"l":13.97,"n":2,"o":13.97,"t":"2026-10-02T20:15:00Z","v":1030,"vw":13.97},{"c":13.97,"h":13.97,"l":13.96,"n":2,"o":13.96,"t":"2026-10-02T20:45:00Z","v":240,"vw":13.965833},{"c":14.01,"h":14.03,"l":14.01,"n":6,"o":14.03,"t":"2026-10-05T08:00:00Z","v":923,"vw":14.020186},{"c":13.95,"h":13.95,"l":13.95,"n":7,"o":13.95,"t":"2026-10-05T08:15:00Z","v":1600,"vw":13.95},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-05T08:30:00Z","v":100,"vw":14},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-05T08:45:00Z","v":100,"vw":14.02},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-05T09:45:00Z","v":1062,"vw":14.02},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-10-05T10:15:00Z","v":100,"vw":14.04},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-05T10:30:00Z","v":100,"vw":14.06},{"c":14.01,"h":14.01,"l":14.01,"n":5,"o":14.01,"t":"2026-10-05T11:15:00Z","v":1100,"vw":14.01},{"c":14.016,"h":14.016,"l":14.016,"n":1,"o":14.016,"t":"2026-10-05T11:45:00Z","v":100,"vw":14.016},{"c":13.9999,"h":13.9999,"l":13.9999,"n":1,"o":13.9999,"t":"2026-10-05T12:15:00Z","v":1000,"vw":13.9999},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-05T12:45:00Z","v":100,"vw":14.01},{"c":13.9919,"h":14,"l":13.9919,"n":3,"o":14,"t":"2026-10-05T13:00:00Z","v":400,"vw":13.99595},{"c":13.515,"h":13.9,"l":13.44,"n":63,"o":13.9,"t":"2026-10-05T13:30:00Z","v":12236,"vw":13.670531},{"c":13.5,"h":13.58,"l":13.46,"n":34,"o":13.475,"t":"2026-10-05T13:45:00Z","v":6380,"vw":13.549955},{"c":13.45,"h":13.55,"l":13.45,"n":25,"o":13.5,"t":"2026-10-05T14:00:00Z","v":3869,"vw":13.508351},{"c":13.35,"h":13.45,"l":13.26,"n":58,"o":13.43,"t":"2026-10-05T14:15:00Z","v":15727,"vw":13.376084},{"c":13.3806,"h":13.41,"l":13.3,"n":39,"o":13.3,"t":"2026-10-05T14:30:00Z","v":12258,"vw":13.401898},{"c":13.3085,"h":13.41,"l":13.2832,"n":16,"o":13.41,"t":"2026-10-05T14:45:00Z","v":1310,"vw":13.344976},{"c":13.28,"h":13.32,"l":13.2303,"n":61,"o":13.29,"t":"2026-10-05T15:00:00Z","v":25488,"vw":13.276883},{"c":13.295,"h":13.295,"l":13.2401,"n":49,"o":13.2786,"t":"2026-10-05T15:15:00Z","v":8410,"vw":13.270608},{"c":13.265,"h":13.3185,"l":13.25,"n":16,"o":13.3185,"t":"2026-10-05T15:30:00Z","v":10226,"vw":13.290154},{"c":13.3,"h":13.3299,"l":13.28,"n":24,"o":13.28,"t":"2026-10-05T15:45:00Z","v":4876,"vw":13.306512},{"c":13.37,"h":13.38,"l":13.3201,"n":9,"o":13.34,"t":"2026-10-05T16:00:00Z","v":2317,"vw":13.361601},{"c":13.31,"h":13.3995,"l":13.31,"n":17,"o":13.39,"t":"2026-10-05T16:15:00Z","v":8566,"vw":13.379724},{"c":13.36,"h":13.36,"l":13.31,"n":20,"o":13.31,"t":"2026-10-05T16:30:00Z","v":6982,"vw":13.320497},{"c":13.32,"h":13.33,"l":13.31,"n":22,"o":13.33,"t":"2026-10-05T16:45:00Z","v":13861,"vw":13.325655},{"c":13.37,"h":13.38,"l":13.31,"n":24,"o":13.31,"t":"2026-10-05T17:00:00Z","v":8563,"vw":13.35269},{"c":13.36,"h":13.3733,"l":13.34,"n":9,"o":13.3733,"t":"2026-10-05T17:15:00Z","v":709,"vw":13.356657},{"c":13.3,"h":13.34,"l":13.3,"n":6,"o":13.34,"t":"2026-10-05T17:30:00Z","v":1507,"vw":13.302759},{"c":13.39,"h":13.39,"l":13.2685,"n":41,"o":13.2685,"t":"2026-10-05T17:45:00Z","v":15379,"vw":13.321482},{"c":13.42,"h":13.42,"l":13.38,"n":8,"o":13.38,"t":"2026-10-05T18:00:00Z","v":2850,"vw":13.413214},{"c":13.37,"h":13.4017,"l":13.37,"n":6,"o":13.4017,"t":"2026-10-05T18:15:00Z","v":2629,"vw":13.399526},{"c":13.39,"h":13.3929,"l":13.39,"n":7,"o":13.3929,"t":"2026-10-05T18:30:00Z","v":524,"vw":13.391049},{"c":13.39,"h":13.39,"l":13.38,"n":3,"o":13.38,"t":"2026-10-05T18:45:00Z","v":300,"vw":13.383333},{"c":13.375,"h":13.375,"l":13.3583,"n":6,"o":13.359,"t":"2026-10-05T19:00:00Z","v":2399,"vw":13.372882},{"c":13.345,"h":13.38,"l":13.34,"n":21,"o":13.36,"t":"2026-10-05T19:15:00Z","v":10496,"vw":13.344742},{"c":13.4197,"h":13.4197,"l":13.34,"n":8,"o":13.34,"t":"2026-10-05T19:30:00Z","v":6670,"vw":13.355088},{"c":13.43,"h":13.47,"l":13.4,"n":16,"o":13.4299,"t":"2026-10-05T19:45:00Z","v":3847,"vw":13.447198},{"c":13.4,"h":13.45,"l":13.4,"n":4,"o":13.45,"t":"2026-10-05T20:00:00Z","v":4970,"vw":13.40151},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-05T20:45:00Z","v":200,"vw":13.39},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-05T21:00:00Z","v":200,"vw":13.48},{"c":13.43,"h":13.43,"l":13.43,"n":6,"o":13.43,"t":"2026-10-05T21:45:00Z","v":4002,"vw":13.43},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-05T22:00:00Z","v":250,"vw":13.48},{"c":13.38,"h":13.38,"l":13.38,"n":7,"o":13.38,"t":"2026-10-05T22:30:00Z","v":1600,"vw":13.38},{"c":13.47,"h":13.47,"l":13.42,"n":9,"o":13.42,"t":"2026-10-05T23:30:00Z","v":2100,"vw":13.442352},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-05T23:45:00Z","v":400,"vw":13.43},{"c":13.24,"h":13.3,"l":13.23,"n":6,"o":13.3,"t":"2026-10-06T08:00:00Z","v":1831,"vw":13.235607},{"c":13.2,"h":13.2,"l":13.2,"n":3,"o":13.2,"t":"2026-10-06T09:00:00Z","v":135,"vw":13.2},{"c":13.2474,"h":13.2474,"l":13.2474,"n":1,"o":13.2474,"t":"2026-10-06T09:45:00Z","v":300,"vw":13.2474},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-06T10:00:00Z","v":250,"vw":13.29},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-10-06T10:30:00Z","v":138,"vw":13.29},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-06T10:45:00Z","v":200,"vw":13.3},{"c":13.31,"h":13.33,"l":13.31,"n":2,"o":13.33,"t":"2026-10-06T11:30:00Z","v":438,"vw":13.323699},{"c":13.36,"h":13.36,"l":13.3291,"n":2,"o":13.3291,"t":"2026-10-06T12:30:00Z","v":1140,"vw":13.332895},{"c":13.4097,"h":13.4097,"l":13.4097,"n":1,"o":13.4097,"t":"2026-10-06T12:45:00Z","v":100,"vw":13.4097},{"c":13.37,"h":13.37,"l":13.37,"n":3,"o":13.37,"t":"2026-10-06T13:00:00Z","v":650,"vw":13.37},{"c":13.25,"h":13.38,"l":13.25,"n":17,"o":13.38,"t":"2026-10-06T13:15:00Z","v":4813,"vw":13.310155},{"c":13.33,"h":13.415,"l":13.24,"n":45,"o":13.24,"t":"2026-10-06T13:30:00Z","v":60291,"vw":13.307},{"c":13.5,"h":13.62,"l":13.48,"n":54,"o":13.5,"t":"2026-10-06T13:45:00Z","v":21345,"vw":13.542906},{"c":13.4492,"h":13.535,"l":13.4492,"n":13,"o":13.51,"t":"2026-10-06T14:00:00Z","v":6224,"vw":13.500338},{"c":13.45,"h":13.5305,"l":13.44,"n":13,"o":13.5305,"t":"2026-10-06T14:15:00Z","v":5111,"vw":13.473129},{"c":13.4766,"h":13.5,"l":13.45,"n":7,"o":13.45,"t":"2026-10-06T14:30:00Z","v":852,"vw":13.473129},{"c":13.45,"h":13.45,"l":13.42,"n":4,"o":13.45,"t":"2026-10-06T14:45:00Z","v":400,"vw":13.4375},{"c":13.45,"h":13.505,"l":13.45,"n":42,"o":13.5,"t":"2026-10-06T15:00:00Z","v":6435,"vw":13.481239},{"c":13.4,"h":13.4799,"l":13.37,"n":14,"o":13.44,"t":"2026-10-06T15:15:00Z","v":2880,"vw":13.434297},{"c":13.39,"h":13.39,"l":13.35,"n":10,"o":13.36,"t":"2026-10-06T15:30:00Z","v":908,"vw":13.366596},{"c":13.39,"h":13.49,"l":13.39,"n":34,"o":13.44,"t":"2026-10-06T16:00:00Z","v":5547,"vw":13.412807},{"c":13.43,"h":13.431,"l":13.4,"n":33,"o":13.4,"t":"2026-10-06T16:15:00Z","v":8880,"vw":13.407726},{"c":13.41,"h":13.41,"l":13.41,"n":2,"o":13.41,"t":"2026-10-06T16:45:00Z","v":110,"vw":13.41},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-06T17:00:00Z","v":116,"vw":13.43},{"c":13.455,"h":13.4559,"l":13.455,"n":3,"o":13.4559,"t":"2026-10-06T17:15:00Z","v":1116,"vw":13.455082},{"c":13.38,"h":13.38,"l":13.38,"n":2,"o":13.38,"t":"2026-10-06T17:45:00Z","v":142,"vw":13.38},{"c":13.3855,"h":13.395,"l":13.3855,"n":2,"o":13.395,"t":"2026-10-06T18:00:00Z","v":254,"vw":13.38939},{"c":13.341,"h":13.3551,"l":13.341,"n":5,"o":13.3551,"t":"2026-10-06T18:15:00Z","v":1500,"vw":13.35314},{"c":13.345,"h":13.345,"l":13.33,"n":6,"o":13.34,"t":"2026-10-06T19:00:00Z","v":684,"vw":13.339},{"c":13.4,"h":13.4,"l":13.36,"n":6,"o":13.36,"t":"2026-10-06T19:15:00Z","v":700,"vw":13.373333},{"c":13.4297,"h":13.4297,"l":13.35,"n":3,"o":13.38,"t":"2026-10-06T19:30:00Z","v":450,"vw":13.400944},{"c":13.5334,"h":13.535,"l":13.45,"n":32,"o":13.45,"t":"2026-10-06T19:45:00Z","v":9147,"vw":13.486974},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-06T20:00:00Z","v":100,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-06T21:45:00Z","v":150,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-07T08:45:00Z","v":300,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-07T09:00:00Z","v":700,"vw":13.5},{"c":13.49,"h":13.49,"l":13.48,"n":3,"o":13.49,"t":"2026-10-07T10:15:00Z","v":1100,"vw":13.485455},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-07T10:45:00Z","v":500,"vw":13.57},{"c":13.56,"h":13.62,"l":13.56,"n":16,"o":13.6065,"t":"2026-10-07T11:00:00Z","v":5700,"vw":13.561868},{"c":13.5792,"h":13.5792,"l":13.5792,"n":1,"o":13.5792,"t":"2026-10-07T11:15:00Z","v":1000,"vw":13.5792},{"c":13.65,"h":13.65,"l":13.6,"n":4,"o":13.62,"t":"2026-10-07T11:30:00Z","v":560,"vw":13.612727},{"c":13.6,"h":13.69,"l":13.6,"n":2,"o":13.69,"t":"2026-10-07T11:45:00Z","v":1000,"vw":13.645},{"c":13.63,"h":13.67,"l":13.63,"n":2,"o":13.67,"t":"2026-10-07T12:15:00Z","v":250,"vw":13.654},{"c":13.69,"h":13.694,"l":13.65,"n":14,"o":13.66,"t":"2026-10-07T12:30:00Z","v":7412,"vw":13.684806},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-07T13:00:00Z","v":1153,"vw":13.7},{"c":13.6183,"h":13.68,"l":13.6183,"n":11,"o":13.65,"t":"2026-10-07T13:15:00Z","v":3185,"vw":13.652647},{"c":13.99,"h":14.069,"l":13.601,"n":84,"o":13.62,"t":"2026-10-07T13:30:00Z","v":31181,"vw":13.960053},{"c":14.095,"h":14.13,"l":13.98,"n":105,"o":13.98,"t":"2026-10-07T13:45:00Z","v":20451,"vw":14.0778},{"c":14.13,"h":14.14,"l":14.08,"n":68,"o":14.1,"t":"2026-10-07T14:00:00Z","v":16834,"vw":14.104713},{"c":14.15,"h":14.15,"l":14.06,"n":48,"o":14.11,"t":"2026-10-07T14:15:00Z","v":24010,"vw":14.109207},{"c":14.095,"h":14.1469,"l":14.09,"n":20,"o":14.11,"t":"2026-10-07T14:30:00Z","v":1827,"vw":14.114316},{"c":14.05,"h":14.129,"l":14.04,"n":62,"o":14.1,"t":"2026-10-07T14:45:00Z","v":20292,"vw":14.066924},{"c":14.03,"h":14.07,"l":14.01,"n":19,"o":14.05,"t":"2026-10-07T15:00:00Z","v":2561,"vw":14.030451},{"c":14.11,"h":14.11,"l":14.02,"n":14,"o":14.02,"t":"2026-10-07T15:15:00Z","v":2262,"vw":14.057625},{"c":14.08,"h":14.15,"l":14.05,"n":18,"o":14.13,"t":"2026-10-07T15:30:00Z","v":1605,"vw":14.101263},{"c":14.0808,"h":14.081,"l":14.03,"n":13,"o":14.08,"t":"2026-10-07T15:45:00Z","v":3523,"vw":14.074316},{"c":14.075,"h":14.1,"l":14.06,"n":6,"o":14.08,"t":"2026-10-07T16:00:00Z","v":600,"vw":14.079},{"c":14.03,"h":14.06,"l":14.01,"n":21,"o":14.05,"t":"2026-10-07T16:15:00Z","v":1612,"vw":14.040279},{"c":14.03,"h":14.03,"l":14,"n":12,"o":14,"t":"2026-10-07T16:30:00Z","v":2000,"vw":14.002632},{"c":14.04,"h":14.04,"l":14.04,"n":2,"o":14.04,"t":"2026-10-07T16:45:00Z","v":279,"vw":14.04},{"c":14.035,"h":14.04,"l":14.03,"n":6,"o":14.0388,"t":"2026-10-07T17:00:00Z","v":1074,"vw":14.03537},{"c":14.04,"h":14.04,"l":14.021,"n":4,"o":14.021,"t":"2026-10-07T17:15:00Z","v":344,"vw":14.0335},{"c":14.02,"h":14.03,"l":13.99,"n":29,"o":13.99,"t":"2026-10-07T17:30:00Z","v":2898,"vw":14.011526},{"c":14.03,"h":14.07,"l":14.02,"n":10,"o":14.02,"t":"2026-10-07T17:45:00Z","v":1378,"vw":14.029516},{"c":14.04,"h":14.08,"l":14.04,"n":20,"o":14.06,"t":"2026-10-07T18:00:00Z","v":2314,"vw":14.053182},{"c":14.02,"h":14.03,"l":14.02,"n":5,"o":14.03,"t":"2026-10-07T18:15:00Z","v":474,"vw":14.026667},{"c":14.03,"h":14.03,"l":14.02,"n":3,"o":14.02,"t":"2026-10-07T18:30:00Z","v":279,"vw":14.025},{"c":14.02,"h":14.021,"l":14.02,"n":3,"o":14.021,"t":"2026-10-07T18:45:00Z","v":400,"vw":14.02075},{"c":14.1,"h":14.1,"l":14.07,"n":13,"o":14.07,"t":"2026-10-07T19:00:00Z","v":2008,"vw":14.098428},{"c":14.1299,"h":14.1299,"l":14.085,"n":8,"o":14.1,"t":"2026-10-07T19:15:00Z","v":1368,"vw":14.112192},{"c":14.17,"h":14.2,"l":14.14,"n":62,"o":14.15,"t":"2026-10-07T19:30:00Z","v":24529,"vw":14.161695},{"c":14.18,"h":14.18,"l":14.13,"n":34,"o":14.14,"t":"2026-10-07T19:45:00Z","v":8794,"vw":14.154715},{"c":14.18,"h":14.18,"l":14.18,"n":3,"o":14.18,"t":"2026-10-07T20:00:00Z","v":102,"vw":14.18},{"c":14.16,"h":14.16,"l":14.16,"n":1,"o":14.16,"t":"2026-10-07T20:15:00Z","v":700,"vw":14.16},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-07T20:30:00Z","v":1060,"vw":14.1},{"c":14.03,"h":14.08,"l":14.03,"n":2,"o":14.08,"t":"2026-10-07T21:30:00Z","v":250,"vw":14.0582},{"c":14.02,"h":14.033,"l":14.02,"n":2,"o":14.033,"t":"2026-10-07T21:45:00Z","v":500,"vw":14.0304},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-07T22:00:00Z","v":111,"vw":14.1},{"c":14.07,"h":14.07,"l":14.07,"n":1,"o":14.07,"t":"2026-10-07T22:45:00Z","v":105,"vw":14.07},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-07T23:15:00Z","v":180,"vw":14.1},{"c":14.18,"h":14.18,"l":14.14,"n":3,"o":14.14,"t":"2026-10-08T08:00:00Z","v":1150,"vw":14.153478},{"c":14.18,"h":14.18,"l":14.13,"n":9,"o":14.14,"t":"2026-10-08T08:45:00Z","v":2600,"vw":14.138465},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-08T10:15:00Z","v":100,"vw":14.2},{"c":14.27,"h":14.29,"l":14.27,"n":2,"o":14.29,"t":"2026-10-08T10:30:00Z","v":380,"vw":14.276842},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-08T10:45:00Z","v":600,"vw":14.32},{"c":14.3699,"h":14.3699,"l":14.23,"n":11,"o":14.23,"t":"2026-10-08T11:00:00Z","v":1947,"vw":14.324205},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-10-08T11:15:00Z","v":141,"vw":14.34},{"c":14.3,"h":14.4,"l":14.3,"n":2,"o":14.4,"t":"2026-10-08T11:30:00Z","v":1200,"vw":14.316667},{"c":14.2807,"h":14.2807,"l":14.2807,"n":1,"o":14.2807,"t":"2026-10-08T11:45:00Z","v":500,"vw":14.2807},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-08T12:00:00Z","v":180,"vw":14.33},{"c":14.1,"h":14.61,"l":14.1,"n":41,"o":14.5,"t":"2026-10-08T12:15:00Z","v":10252,"vw":14.482614},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-08T12:30:00Z","v":250,"vw":14.27},{"c":14.17,"h":14.25,"l":14.17,"n":17,"o":14.19,"t":"2026-10-08T12:45:00Z","v":9388,"vw":14.225272},{"c":14.14,"h":14.14,"l":14.14,"n":2,"o":14.14,"t":"2026-10-08T13:00:00Z","v":500,"vw":14.14},{"c":14.09,"h":14.09,"l":13.86,"n":56,"o":14.09,"t":"2026-10-08T13:15:00Z","v":7944,"vw":13.994067},{"c":14.18,"h":14.29,"l":14.04,"n":77,"o":14.04,"t":"2026-10-08T13:30:00Z","v":16978,"vw":14.21115},{"c":14.18,"h":14.25,"l":14.17,"n":25,"o":14.18,"t":"2026-10-08T13:45:00Z","v":11022,"vw":14.193057},{"c":14.15,"h":14.22,"l":14.11,"n":46,"o":14.22,"t":"2026-10-08T14:00:00Z","v":9231,"vw":14.170397},{"c":14.13,"h":14.19,"l":14.13,"n":33,"o":14.185,"t":"2026-10-08T14:15:00Z","v":5199,"vw":14.151986},{"c":14.12,"h":14.13,"l":14.07,"n":27,"o":14.13,"t":"2026-10-08T14:30:00Z","v":4901,"vw":14.092344},{"c":14.17,"h":14.2,"l":14.09,"n":25,"o":14.09,"t":"2026-10-08T14:45:00Z","v":5966,"vw":14.125425},{"c":14.14,"h":14.23,"l":14.12,"n":10,"o":14.2,"t":"2026-10-08T15:00:00Z","v":1939,"vw":14.205789},{"c":14.1682,"h":14.2,"l":14.16,"n":16,"o":14.18,"t":"2026-10-08T15:15:00Z","v":6997,"vw":14.187153},{"c":14.25,"h":14.25,"l":14.16,"n":12,"o":14.16,"t":"2026-10-08T15:30:00Z","v":2344,"vw":14.179779},{"c":14.2142,"h":14.23,"l":14.2,"n":7,"o":14.215,"t":"2026-10-08T15:45:00Z","v":1884,"vw":14.213079},{"c":14.22,"h":14.24,"l":14.2057,"n":25,"o":14.2104,"t":"2026-10-08T16:00:00Z","v":4415,"vw":14.218198},{"c":14.26,"h":14.26,"l":14.16,"n":41,"o":14.22,"t":"2026-10-08T16:15:00Z","v":8709,"vw":14.220333},{"c":14.28,"h":14.28,"l":14.24,"n":8,"o":14.25,"t":"2026-10-08T16:30:00Z","v":1987,"vw":14.262039},{"c":14.345,"h":14.435,"l":14.28,"n":108,"o":14.3012,"t":"2026-10-08T16:45:00Z","v":45036,"vw":14.389729},{"c":14.385,"h":14.47,"l":14.367,"n":69,"o":14.37,"t":"2026-10-08T17:00:00Z","v":30402,"vw":14.414138},{"c":14.4842,"h":14.52,"l":14.375,"n":78,"o":14.38,"t":"2026-10-08T17:15:00Z","v":24446,"vw":14.456856},{"c":14.343,"h":14.48,"l":14.31,"n":26,"o":14.48,"t":"2026-10-08T17:30:00Z","v":5115,"vw":14.372653},{"c":14.38,"h":14.3961,"l":14.33,"n":15,"o":14.33,"t":"2026-10-08T17:45:00Z","v":3567,"vw":14.372275},{"c":14.28,"h":14.3758,"l":14.28,"n":21,"o":14.37,"t":"2026-10-08T18:00:00Z","v":4578,"vw":14.344166},{"c":14.2501,"h":14.285,"l":14.2501,"n":3,"o":14.27,"t":"2026-10-08T18:15:00Z","v":461,"vw":14.261987},{"c":14.24,"h":14.25,"l":14.24,"n":3,"o":14.25,"t":"2026-10-08T18:30:00Z","v":400,"vw":14.24625},{"c":14.29,"h":14.29,"l":14.23,"n":12,"o":14.23,"t":"2026-10-08T18:45:00Z","v":2519,"vw":14.244435},{"c":14.24,"h":14.26,"l":14.24,"n":6,"o":14.255,"t":"2026-10-08T19:00:00Z","v":1178,"vw":14.251147},{"c":14.23,"h":14.27,"l":14.22,"n":13,"o":14.26,"t":"2026-10-08T19:15:00Z","v":1421,"vw":14.246799},{"c":14.18,"h":14.24,"l":14.16,"n":29,"o":14.24,"t":"2026-10-08T19:30:00Z","v":8604,"vw":14.1871},{"c":14.19,"h":14.22,"l":14.18,"n":25,"o":14.18,"t":"2026-10-08T19:45:00Z","v":5419,"vw":14.198027},{"c":14.17,"h":14.18,"l":14.16,"n":11,"o":14.16,"t":"2026-10-08T20:00:00Z","v":5635,"vw":14.17},{"c":14.18,"h":14.18,"l":14.18,"n":13,"o":14.18,"t":"2026-10-08T20:45:00Z","v":1300,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-10-08T21:15:00Z","v":435,"vw":14.18},{"c":14.18,"h":14.18,"l":14.18,"n":20,"o":14.18,"t":"2026-10-08T22:45:00Z","v":498,"vw":14.18},{"c":14.18,"h":14.19,"l":14.18,"n":3,"o":14.19,"t":"2026-10-08T23:15:00Z","v":7420,"vw":14.189459},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-10-09T08:00:00Z","v":140,"vw":14.05},{"c":14.061,"h":14.061,"l":14.05,"n":2,"o":14.05,"t":"2026-10-09T08:15:00Z","v":1830,"vw":14.050902},{"c":14.06,"h":14.06,"l":14.06,"n":1,"o":14.06,"t":"2026-10-09T08:30:00Z","v":200,"vw":14.06},{"c":14.049,"h":14.049,"l":14.049,"n":1,"o":14.049,"t":"2026-10-09T12:45:00Z","v":300,"vw":14.049},{"c":14,"h":14.01,"l":14,"n":10,"o":14.01,"t":"2026-10-09T13:00:00Z","v":2260,"vw":14.008889},{"c":13.93,"h":13.93,"l":13.93,"n":1,"o":13.93,"t":"2026-10-09T13:15:00Z","v":100,"vw":13.93},{"c":14.25,"h":14.31,"l":14.02,"n":33,"o":14.02,"t":"2026-10-09T13:30:00Z","v":5672,"vw":14.224841},{"c":14.28,"h":14.28,"l":14.245,"n":12,"o":14.26,"t":"2026-10-09T13:45:00Z","v":1799,"vw":14.261875},{"c":14.28,"h":14.3,"l":14.27,"n":11,"o":14.277,"t":"2026-10-09T14:00:00Z","v":2021,"vw":14.277978},{"c":14.14,"h":14.26,"l":14.13,"n":39,"o":14.25,"t":"2026-10-09T14:15:00Z","v":5585,"vw":14.164445},{"c":14.145,"h":14.195,"l":14.145,"n":7,"o":14.195,"t":"2026-10-09T14:30:00Z","v":953,"vw":14.171484},{"c":14.1,"h":14.135,"l":14.08,"n":9,"o":14.1,"t":"2026-10-09T14:45:00Z","v":2443,"vw":14.111199},{"c":14.19,"h":14.19,"l":14.1,"n":4,"o":14.1,"t":"2026-10-09T15:00:00Z","v":582,"vw":14.125045},{"c":14.2,"h":14.2,"l":14.16,"n":6,"o":14.16,"t":"2026-10-09T15:15:00Z","v":1544,"vw":14.174667},{"c":14.05,"h":14.18,"l":14.04,"n":19,"o":14.18,"t":"2026-10-09T15:30:00Z","v":1455,"vw":14.068121},{"c":14.08,"h":14.1,"l":14.04,"n":33,"o":14.07,"t":"2026-10-09T15:45:00Z","v":41255,"vw":14.045522},{"c":14.03,"h":14.07,"l":13.985,"n":58,"o":14.06,"t":"2026-10-09T16:00:00Z","v":14192,"vw":14.045939},{"c":14.01,"h":14.02,"l":14.01,"n":10,"o":14.02,"t":"2026-10-09T16:15:00Z","v":1289,"vw":14.012523},{"c":13.995,"h":14.07,"l":13.995,"n":11,"o":14.055,"t":"2026-10-09T16:30:00Z","v":1732,"vw":14.033394},{"c":13.94,"h":13.96,"l":13.94,"n":3,"o":13.96,"t":"2026-10-09T16:45:00Z","v":300,"vw":13.953333},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-09T17:00:00Z","v":270,"vw":14},{"c":14.308,"h":14.308,"l":14.14,"n":129,"o":14.17,"t":"2026-10-09T17:30:00Z","v":20947,"vw":14.23192},{"c":14.2,"h":14.3,"l":14.17,"n":23,"o":14.2901,"t":"2026-10-09T17:45:00Z","v":6290,"vw":14.246701},{"c":14.2054,"h":14.245,"l":14.19,"n":5,"o":14.2,"t":"2026-10-09T18:00:00Z","v":3479,"vw":14.228557},{"c":14.3,"h":14.3,"l":14.24,"n":8,"o":14.2534,"t":"2026-10-09T18:15:00Z","v":2843,"vw":14.261571},{"c":14.31,"h":14.35,"l":14.3,"n":16,"o":14.35,"t":"2026-10-09T18:30:00Z","v":2672,"vw":14.335187},{"c":14.26,"h":14.342,"l":14.26,"n":8,"o":14.342,"t":"2026-10-09T18:45:00Z","v":1947,"vw":14.287222},{"c":14.25,"h":14.25,"l":14.24,"n":14,"o":14.24,"t":"2026-10-09T19:00:00Z","v":3600,"vw":14.242714},{"c":14.19,"h":14.2214,"l":14.19,"n":4,"o":14.2214,"t":"2026-10-09T19:15:00Z","v":413,"vw":14.210048},{"c":14.24,"h":14.27,"l":14.24,"n":20,"o":14.24,"t":"2026-10-09T19:30:00Z","v":8767,"vw":14.256319},{"c":14.3,"h":14.3,"l":14.23,"n":28,"o":14.24,"t":"2026-10-09T19:45:00Z","v":7480,"vw":14.280919},{"c":14.285,"h":14.285,"l":14.285,"n":2,"o":14.285,"t":"2026-10-09T20:00:00Z","v":200,"vw":14.285},{"c":14.2997,"h":14.2997,"l":14.2997,"n":1,"o":14.2997,"t":"2026-10-09T20:15:00Z","v":219,"vw":14.2997},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-09T23:30:00Z","v":350,"vw":14.3},{"c":14.19,"h":14.19,"l":14.19,"n":1,"o":14.19,"t":"2026-10-12T08:00:00Z","v":252,"vw":14.19},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-12T08:15:00Z","v":250,"vw":13.97},{"c":13.94,"h":13.94,"l":13.94,"n":3,"o":13.94,"t":"2026-10-12T09:15:00Z","v":750,"vw":13.94},{"c":13.71,"h":13.86,"l":13.71,"n":14,"o":13.86,"t":"2026-10-12T09:30:00Z","v":3020,"vw":13.812542},{"c":13.8,"h":13.84,"l":13.8,"n":9,"o":13.82,"t":"2026-10-12T11:00:00Z","v":2151,"vw":13.826512},{"c":13.75,"h":13.8,"l":13.75,"n":11,"o":13.8,"t":"2026-10-12T11:15:00Z","v":2020,"vw":13.768759},{"c":13.829,"h":13.829,"l":13.76,"n":7,"o":13.76,"t":"2026-10-12T11:30:00Z","v":1200,"vw":13.787375},{"c":13.8,"h":13.82,"l":13.8,"n":2,"o":13.82,"t":"2026-10-12T11:45:00Z","v":300,"vw":13.813333},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-12T12:30:00Z","v":200,"vw":13.89},{"c":13.87,"h":13.87,"l":13.78,"n":7,"o":13.829,"t":"2026-10-12T13:00:00Z","v":3804,"vw":13.84828},{"c":13.88,"h":13.88,"l":13.87,"n":9,"o":13.88,"t":"2026-10-12T13:15:00Z","v":1089,"vw":13.878744},{"c":13.26,"h":13.91,"l":13.245,"n":106,"o":13.91,"t":"2026-10-12T13:30:00Z","v":27972,"vw":13.439401},{"c":13.38,"h":13.39,"l":13.13,"n":108,"o":13.25,"t":"2026-10-12T13:45:00Z","v":19564,"vw":13.221208},{"c":13.35,"h":13.45,"l":13.255,"n":82,"o":13.45,"t":"2026-10-12T14:00:00Z","v":20911,"vw":13.335473},{"c":13.25,"h":13.3148,"l":13.25,"n":39,"o":13.3,"t":"2026-10-12T14:15:00Z","v":8961,"vw":13.290319},{"c":13.23,"h":13.3643,"l":13.2,"n":33,"o":13.22,"t":"2026-10-12T14:30:00Z","v":6265,"vw":13.280949},{"c":13.2251,"h":13.35,"l":13.05,"n":64,"o":13.24,"t":"2026-10-12T14:45:00Z","v":21885,"vw":13.162384},{"c":13.13,"h":13.245,"l":13.13,"n":45,"o":13.245,"t":"2026-10-12T15:00:00Z","v":8693,"vw":13.183067},{"c":13.2002,"h":13.26,"l":12.99,"n":93,"o":13.13,"t":"2026-10-12T15:15:00Z","v":38351,"vw":13.08858},{"c":13.25,"h":13.28,"l":13.13,"n":38,"o":13.18,"t":"2026-10-12T15:30:00Z","v":5371,"vw":13.200926},{"c":13.189,"h":13.22,"l":13.14,"n":32,"o":13.14,"t":"2026-10-12T15:45:00Z","v":10044,"vw":13.177168},{"c":13.24,"h":13.255,"l":13.2,"n":8,"o":13.2,"t":"2026-10-12T16:00:00Z","v":3020,"vw":13.245167},{"c":13.27,"h":13.27,"l":13.2,"n":13,"o":13.22,"t":"2026-10-12T16:15:00Z","v":1661,"vw":13.225277},{"c":13.22,"h":13.23,"l":13.21,"n":9,"o":13.23,"t":"2026-10-12T16:30:00Z","v":2973,"vw":13.225718},{"c":13.43,"h":13.5,"l":13.1,"n":111,"o":13.18,"t":"2026-10-12T16:45:00Z","v":47807,"vw":13.243453},{"c":13.28,"h":13.56,"l":12.98,"n":114,"o":13.49,"t":"2026-10-12T17:00:00Z","v":24734,"vw":13.172538},{"c":13.11,"h":13.18,"l":13,"n":110,"o":13.18,"t":"2026-10-12T17:15:00Z","v":53190,"vw":13.106049},{"c":13.07,"h":13.16,"l":13.05,"n":114,"o":13.08,"t":"2026-10-12T17:30:00Z","v":60895,"vw":13.110915},{"c":13.12,"h":13.154,"l":12.981,"n":42,"o":13.06,"t":"2026-10-12T17:45:00Z","v":60883,"vw":13.035915},{"c":13.17,"h":13.17,"l":13.1684,"n":2,"o":13.1684,"t":"2026-10-12T18:00:00Z","v":5100,"vw":13.168431},{"c":12.98,"h":13.145,"l":12.98,"n":145,"o":13.145,"t":"2026-10-12T18:15:00Z","v":50876,"vw":13.051174},{"c":13.2,"h":13.2,"l":13.04,"n":90,"o":13.04,"t":"2026-10-12T18:30:00Z","v":37813,"vw":13.144146},{"c":13.22,"h":13.31,"l":13.175,"n":79,"o":13.185,"t":"2026-10-12T18:45:00Z","v":30885,"vw":13.21011},{"c":13.31,"h":13.335,"l":13.281,"n":59,"o":13.3,"t":"2026-10-12T19:00:00Z","v":49812,"vw":13.290651},{"c":13.37,"h":13.37,"l":13.29,"n":13,"o":13.3099,"t":"2026-10-12T19:15:00Z","v":2489,"vw":13.329941},{"c":13.28,"h":13.36,"l":13.28,"n":90,"o":13.3209,"t":"2026-10-12T19:30:00Z","v":52697,"vw":13.319564},{"c":13.31,"h":13.37,"l":13.25,"n":87,"o":13.26,"t":"2026-10-12T19:45:00Z","v":15332,"vw":13.326571},{"c":13.34,"h":13.34,"l":13.3,"n":17,"o":13.3,"t":"2026-10-12T20:00:00Z","v":12891,"vw":13.32251},{"c":13.4061,"h":13.4061,"l":13.4061,"n":1,"o":13.4061,"t":"2026-10-12T20:15:00Z","v":200,"vw":13.4061},{"c":13.36,"h":13.365,"l":13.36,"n":2,"o":13.365,"t":"2026-10-12T20:30:00Z","v":500,"vw":13.361},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-12T20:45:00Z","v":200,"vw":13.38},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-12T21:00:00Z","v":3000,"vw":13.39},{"c":13.3754,"h":13.3754,"l":13.3754,"n":1,"o":13.3754,"t":"2026-10-12T22:15:00Z","v":1098,"vw":13.3754},{"c":13.3954,"h":13.3954,"l":13.38,"n":8,"o":13.38,"t":"2026-10-12T23:00:00Z","v":2640,"vw":13.388231},{"c":13.38,"h":13.39,"l":13.38,"n":2,"o":13.39,"t":"2026-10-12T23:15:00Z","v":400,"vw":13.385},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-12T23:30:00Z","v":455,"vw":13.4},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-12T23:45:00Z","v":500,"vw":13.38},{"c":13.53,"h":13.53,"l":13.53,"n":8,"o":13.53,"t":"2026-10-13T08:00:00Z","v":291,"vw":13.53},{"c":13.54,"h":13.55,"l":13.54,"n":8,"o":13.55,"t":"2026-10-13T08:15:00Z","v":4000,"vw":13.5435},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-13T08:30:00Z","v":120,"vw":13.55},{"c":13.55,"h":13.55,"l":13.55,"n":3,"o":13.55,"t":"2026-10-13T08:45:00Z","v":380,"vw":13.55},{"c":13.42,"h":13.46,"l":13.42,"n":2,"o":13.46,"t":"2026-10-13T09:30:00Z","v":1156,"vw":13.441246},{"c":13.41,"h":13.41,"l":13.41,"n":5,"o":13.41,"t":"2026-10-13T09:45:00Z","v":2030,"vw":13.41},{"c":13.51,"h":13.51,"l":13.51,"n":1,"o":13.51,"t":"2026-10-13T10:45:00Z","v":100,"vw":13.51},{"c":13.7203,"h":13.7203,"l":13.52,"n":6,"o":13.52,"t":"2026-10-13T11:00:00Z","v":1670,"vw":13.665294},{"c":13.51,"h":13.58,"l":13.51,"n":6,"o":13.58,"t":"2026-10-13T11:15:00Z","v":2592,"vw":13.535024},{"c":13.59,"h":13.6598,"l":13.59,"n":2,"o":13.6598,"t":"2026-10-13T12:00:00Z","v":362,"vw":13.611596},{"c":13.661,"h":13.661,"l":13.661,"n":1,"o":13.661,"t":"2026-10-13T12:30:00Z","v":100,"vw":13.661},{"c":13.62,"h":13.66,"l":13.62,"n":12,"o":13.66,"t":"2026-10-13T12:45:00Z","v":3710,"vw":13.64076},{"c":13.6602,"h":13.67,"l":13.65,"n":8,"o":13.65,"t":"2026-10-13T13:00:00Z","v":1640,"vw":13.654927},{"c":13.54,"h":13.71,"l":13.54,"n":21,"o":13.64,"t":"2026-10-13T13:15:00Z","v":7530,"vw":13.568209},{"c":13.0475,"h":13.65,"l":13.03,"n":139,"o":13.65,"t":"2026-10-13T13:30:00Z","v":24766,"vw":13.352519},{"c":12.41,"h":13.069,"l":12.34,"n":283,"o":13.05,"t":"2026-10-13T13:45:00Z","v":47392,"vw":12.546624},{"c":12.65,"h":12.685,"l":12.3717,"n":356,"o":12.3717,"t":"2026-10-13T14:00:00Z","v":133962,"vw":12.530058},{"c":12.42,"h":12.65,"l":12.33,"n":262,"o":12.63,"t":"2026-10-13T14:15:00Z","v":89417,"vw":12.40587},{"c":12.44,"h":12.49,"l":12.34,"n":163,"o":12.35,"t":"2026-10-13T14:30:00Z","v":46016,"vw":12.395973},{"c":12.44,"h":12.49,"l":12.39,"n":59,"o":12.465,"t":"2026-10-13T14:45:00Z","v":8977,"vw":12.427069},{"c":12.5,"h":12.53,"l":12.4,"n":161,"o":12.44,"t":"2026-10-13T15:00:00Z","v":35716,"vw":12.487947},{"c":12.53,"h":12.53,"l":12.475,"n":71,"o":12.48,"t":"2026-10-13T15:15:00Z","v":34474,"vw":12.506622},{"c":12.659,"h":12.659,"l":12.55,"n":65,"o":12.55,"t":"2026-10-13T15:30:00Z","v":16494,"vw":12.621186},{"c":12.68,"h":12.7,"l":12.6301,"n":99,"o":12.669,"t":"2026-10-13T15:45:00Z","v":44593,"vw":12.675328},{"c":12.67,"h":12.67,"l":12.58,"n":101,"o":12.6665,"t":"2026-10-13T16:00:00Z","v":55098,"vw":12.624629},{"c":12.77,"h":12.78,"l":12.635,"n":50,"o":12.65,"t":"2026-10-13T16:15:00Z","v":16192,"vw":12.696654},{"c":12.68,"h":12.76,"l":12.68,"n":15,"o":12.7401,"t":"2026-10-13T16:30:00Z","v":2716,"vw":12.715297},{"c":12.63,"h":12.68,"l":12.62,"n":91,"o":12.67,"t":"2026-10-13T16:45:00Z","v":23296,"vw":12.655847},{"c":12.59,"h":12.64,"l":12.56,"n":136,"o":12.63,"t":"2026-10-13T17:00:00Z","v":32052,"vw":12.590764},{"c":12.67,"h":12.67,"l":12.62,"n":12,"o":12.65,"t":"2026-10-13T17:15:00Z","v":3610,"vw":12.639422},{"c":12.63,"h":12.715,"l":12.63,"n":53,"o":12.68,"t":"2026-10-13T17:30:00Z","v":13165,"vw":12.694439},{"c":12.64,"h":12.64,"l":12.57,"n":64,"o":12.61,"t":"2026-10-13T17:45:00Z","v":29016,"vw":12.608755},{"c":12.55,"h":12.56,"l":12.54,"n":14,"o":12.56,"t":"2026-10-13T18:00:00Z","v":1843,"vw":12.55697},{"c":12.55,"h":12.61,"l":12.55,"n":23,"o":12.58,"t":"2026-10-13T18:15:00Z","v":3156,"vw":12.593536},{"c":12.61,"h":12.61,"l":12.54,"n":26,"o":12.55,"t":"2026-10-13T18:30:00Z","v":7661,"vw":12.556744},{"c":12.59,"h":12.61,"l":12.55,"n":11,"o":12.61,"t":"2026-10-13T18:45:00Z","v":1485,"vw":12.584269},{"c":12.5,"h":12.555,"l":12.445,"n":53,"o":12.55,"t":"2026-10-13T19:00:00Z","v":19021,"vw":12.484191},{"c":12.54,"h":12.54,"l":12.5,"n":63,"o":12.52,"t":"2026-10-13T19:15:00Z","v":15231,"vw":12.52995},{"c":12.53,"h":12.6,"l":12.51,"n":33,"o":12.59,"t":"2026-10-13T19:30:00Z","v":15678,"vw":12.568889},{"c":12.63,"h":12.63,"l":12.55,"n":72,"o":12.58,"t":"2026-10-13T19:45:00Z","v":25939,"vw":12.589672},{"c":12.65,"h":12.68,"l":12.61,"n":15,"o":12.68,"t":"2026-10-13T20:00:00Z","v":19896,"vw":12.639832},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-13T21:30:00Z","v":215,"vw":12.66},{"c":12.6,"h":12.6,"l":12.6,"n":2,"o":12.6,"t":"2026-10-13T22:00:00Z","v":229,"vw":12.6},{"c":12.5,"h":12.56,"l":12.4,"n":35,"o":12.48,"t":"2026-10-14T08:00:00Z","v":4349,"vw":12.469906},{"c":12.58,"h":12.6,"l":12.58,"n":14,"o":12.6,"t":"2026-10-14T10:00:00Z","v":4086,"vw":12.597354},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-14T10:15:00Z","v":2000,"vw":12.61},{"c":12.7,"h":12.7,"l":12.64,"n":8,"o":12.64,"t":"2026-10-14T11:00:00Z","v":1061,"vw":12.6565},{"c":12.7,"h":12.7034,"l":12.63,"n":6,"o":12.7,"t":"2026-10-14T11:15:00Z","v":3635,"vw":12.670201},{"c":12.71,"h":12.71,"l":12.6606,"n":3,"o":12.6606,"t":"2026-10-14T11:30:00Z","v":1515,"vw":12.696468},{"c":12.75,"h":12.75,"l":12.74,"n":3,"o":12.74,"t":"2026-10-14T11:45:00Z","v":536,"vw":12.748084},{"c":12.77,"h":12.77,"l":12.77,"n":10,"o":12.77,"t":"2026-10-14T12:00:00Z","v":3525,"vw":12.77},{"c":12.77,"h":12.78,"l":12.76,"n":5,"o":12.78,"t":"2026-10-14T12:15:00Z","v":1550,"vw":12.763344},{"c":12.93,"h":12.93,"l":12.77,"n":34,"o":12.77,"t":"2026-10-14T12:30:00Z","v":3654,"vw":12.875861},{"c":12.82,"h":12.92,"l":12.77,"n":10,"o":12.9157,"t":"2026-10-14T12:45:00Z","v":4180,"vw":12.84688},{"c":12.7715,"h":12.87,"l":12.77,"n":14,"o":12.83,"t":"2026-10-14T13:00:00Z","v":12224,"vw":12.785388},{"c":12.73,"h":12.8,"l":12.73,"n":19,"o":12.78,"t":"2026-10-14T13:15:00Z","v":6385,"vw":12.773984},{"c":13.045,"h":13.11,"l":12.7,"n":176,"o":12.71,"t":"2026-10-14T13:30:00Z","v":52556,"vw":12.875105},{"c":12.984,"h":13.0499,"l":12.93,"n":77,"o":13.0319,"t":"2026-10-14T13:45:00Z","v":20433,"vw":12.97733},{"c":13.18,"h":13.228,"l":13,"n":88,"o":13,"t":"2026-10-14T14:00:00Z","v":37649,"vw":13.151577},{"c":13.2006,"h":13.238,"l":13.15,"n":55,"o":13.15,"t":"2026-10-14T14:15:00Z","v":9685,"vw":13.182273},{"c":13.17,"h":13.23,"l":13.16,"n":76,"o":13.23,"t":"2026-10-14T14:30:00Z","v":27950,"vw":13.209095},{"c":13.165,"h":13.23,"l":13.14,"n":32,"o":13.18,"t":"2026-10-14T14:45:00Z","v":12003,"vw":13.191131},{"c":13.2402,"h":13.3,"l":13.16,"n":53,"o":13.16,"t":"2026-10-14T15:00:00Z","v":5115,"vw":13.24449},{"c":13.27,"h":13.3,"l":13.25,"n":25,"o":13.26,"t":"2026-10-14T15:15:00Z","v":4329,"vw":13.272634},{"c":13.37,"h":13.38,"l":13.27,"n":52,"o":13.28,"t":"2026-10-14T15:30:00Z","v":14797,"vw":13.307493},{"c":13.3946,"h":13.42,"l":13.3601,"n":73,"o":13.388,"t":"2026-10-14T15:45:00Z","v":11287,"vw":13.396829},{"c":13.52,"h":13.54,"l":13.4,"n":57,"o":13.4,"t":"2026-10-14T16:00:00Z","v":7306,"vw":13.486214},{"c":13.505,"h":13.549,"l":13.4952,"n":37,"o":13.54,"t":"2026-10-14T16:15:00Z","v":9227,"vw":13.536501},{"c":13.4,"h":13.525,"l":13.39,"n":44,"o":13.5,"t":"2026-10-14T16:30:00Z","v":15924,"vw":13.446783},{"c":13.475,"h":13.475,"l":13.41,"n":18,"o":13.41,"t":"2026-10-14T16:45:00Z","v":27598,"vw":13.460909},{"c":13.48,"h":13.48,"l":13.445,"n":36,"o":13.465,"t":"2026-10-14T17:00:00Z","v":5467,"vw":13.463787},{"c":13.49,"h":13.5,"l":13.47,"n":15,"o":13.47,"t":"2026-10-14T17:15:00Z","v":1063,"vw":13.481875},{"c":13.49,"h":13.53,"l":13.49,"n":19,"o":13.53,"t":"2026-10-14T17:30:00Z","v":3938,"vw":13.50941},{"c":13.5,"h":13.51,"l":13.47,"n":11,"o":13.47,"t":"2026-10-14T17:45:00Z","v":1051,"vw":13.496},{"c":13.49,"h":13.56,"l":13.49,"n":17,"o":13.53,"t":"2026-10-14T18:00:00Z","v":2306,"vw":13.519321},{"c":13.48,"h":13.48,"l":13.44,"n":10,"o":13.46,"t":"2026-10-14T18:15:00Z","v":2141,"vw":13.450394},{"c":13.525,"h":13.525,"l":13.48,"n":13,"o":13.48,"t":"2026-10-14T18:30:00Z","v":2212,"vw":13.509545},{"c":13.4717,"h":13.48,"l":13.47,"n":10,"o":13.48,"t":"2026-10-14T18:45:00Z","v":1902,"vw":13.477277},{"c":13.49,"h":13.49,"l":13.49,"n":1,"o":13.49,"t":"2026-10-14T19:00:00Z","v":200,"vw":13.49},{"c":13.44,"h":13.48,"l":13.43,"n":15,"o":13.48,"t":"2026-10-14T19:15:00Z","v":4814,"vw":13.454134},{"c":13.4514,"h":13.5,"l":13.42,"n":40,"o":13.42,"t":"2026-10-14T19:30:00Z","v":6322,"vw":13.450536},{"c":13.43,"h":13.49,"l":13.41,"n":41,"o":13.481,"t":"2026-10-14T19:45:00Z","v":8153,"vw":13.467731},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-14T20:00:00Z","v":2130,"vw":13.4},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-10-14T20:45:00Z","v":500,"vw":13.4},{"c":13.48,"h":13.48,"l":13.46,"n":3,"o":13.46,"t":"2026-10-14T21:45:00Z","v":2400,"vw":13.460833},{"c":13.5,"h":13.5,"l":13.45,"n":4,"o":13.45,"t":"2026-10-14T22:00:00Z","v":1435,"vw":13.487666},{"c":13.62,"h":13.62,"l":13.59,"n":8,"o":13.6,"t":"2026-10-14T22:15:00Z","v":2826,"vw":13.594643},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-14T22:45:00Z","v":393,"vw":13.64},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-14T23:00:00Z","v":500,"vw":13.57},{"c":13.7,"h":13.7,"l":13.69,"n":7,"o":13.69,"t":"2026-10-14T23:45:00Z","v":1645,"vw":13.694375},{"c":13.945,"h":13.945,"l":13.68,"n":27,"o":13.68,"t":"2026-10-15T08:00:00Z","v":5285,"vw":13.786058},{"c":13.8,"h":13.9,"l":13.8,"n":7,"o":13.89,"t":"2026-10-15T08:15:00Z","v":1050,"vw":13.871005},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-15T08:30:00Z","v":666,"vw":13.83},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-10-15T08:45:00Z","v":1350,"vw":13.87},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-15T09:00:00Z","v":500,"vw":13.82},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-15T10:00:00Z","v":222,"vw":13.85},{"c":13.86,"h":13.86,"l":13.8,"n":2,"o":13.8,"t":"2026-10-15T10:15:00Z","v":350,"vw":13.825714},{"c":13.7601,"h":13.8441,"l":13.71,"n":5,"o":13.73,"t":"2026-10-15T11:00:00Z","v":831,"vw":13.741831},{"c":13.73,"h":13.73,"l":13.71,"n":6,"o":13.72,"t":"2026-10-15T11:30:00Z","v":1669,"vw":13.72},{"c":13.84,"h":13.84,"l":13.63,"n":4,"o":13.6513,"t":"2026-10-15T11:45:00Z","v":1500,"vw":13.701899},{"c":13.76,"h":13.78,"l":13.76,"n":8,"o":13.76,"t":"2026-10-15T12:00:00Z","v":7971,"vw":13.776838},{"c":13.72,"h":13.72,"l":13.72,"n":7,"o":13.72,"t":"2026-10-15T12:15:00Z","v":2080,"vw":13.72},{"c":13.86,"h":13.86,"l":13.86,"n":2,"o":13.86,"t":"2026-10-15T12:30:00Z","v":900,"vw":13.86},{"c":13.82,"h":13.85,"l":13.82,"n":2,"o":13.85,"t":"2026-10-15T12:45:00Z","v":1300,"vw":13.843077},{"c":13.75,"h":13.8,"l":13.75,"n":3,"o":13.8,"t":"2026-10-15T13:00:00Z","v":1602,"vw":13.765625},{"c":13.89,"h":13.89,"l":13.79,"n":16,"o":13.79,"t":"2026-10-15T13:15:00Z","v":8865,"vw":13.821761},{"c":13.73,"h":14.22,"l":13.66,"n":160,"o":13.82,"t":"2026-10-15T13:30:00Z","v":39506,"vw":13.956991},{"c":13.6,"h":13.78,"l":13.545,"n":112,"o":13.69,"t":"2026-10-15T13:45:00Z","v":21898,"vw":13.67029},{"c":13.59,"h":13.67,"l":13.5461,"n":46,"o":13.6,"t":"2026-10-15T14:00:00Z","v":17348,"vw":13.596355},{"c":13.68,"h":13.7,"l":13.61,"n":32,"o":13.61,"t":"2026-10-15T14:15:00Z","v":13274,"vw":13.649042},{"c":13.6639,"h":13.69,"l":13.6639,"n":15,"o":13.67,"t":"2026-10-15T14:30:00Z","v":2959,"vw":13.680578},{"c":13.645,"h":13.7116,"l":13.64,"n":20,"o":13.6859,"t":"2026-10-15T14:45:00Z","v":7081,"vw":13.700198},{"c":13.5932,"h":13.68,"l":13.5827,"n":15,"o":13.68,"t":"2026-10-15T15:00:00Z","v":11146,"vw":13.591123},{"c":13.56,"h":13.604,"l":13.54,"n":10,"o":13.58,"t":"2026-10-15T15:15:00Z","v":1751,"vw":13.565654},{"c":13.5224,"h":13.581,"l":13.5,"n":22,"o":13.581,"t":"2026-10-15T15:30:00Z","v":4444,"vw":13.531562},{"c":13.62,"h":13.62,"l":13.545,"n":15,"o":13.545,"t":"2026-10-15T15:45:00Z","v":4652,"vw":13.564128},{"c":13.6,"h":13.62,"l":13.5486,"n":52,"o":13.5486,"t":"2026-10-15T16:00:00Z","v":9208,"vw":13.58458},{"c":13.6144,"h":13.6144,"l":13.5692,"n":8,"o":13.57,"t":"2026-10-15T16:15:00Z","v":6150,"vw":13.606683},{"c":13.65,"h":13.66,"l":13.59,"n":22,"o":13.59,"t":"2026-10-15T16:30:00Z","v":3732,"vw":13.626121},{"c":13.615,"h":13.645,"l":13.57,"n":27,"o":13.6386,"t":"2026-10-15T16:45:00Z","v":7937,"vw":13.626597},{"c":13.4552,"h":13.58,"l":13.44,"n":30,"o":13.57,"t":"2026-10-15T17:00:00Z","v":10693,"vw":13.476794},{"c":13.365,"h":13.38,"l":13.29,"n":24,"o":13.3743,"t":"2026-10-15T17:15:00Z","v":2336,"vw":13.343758},{"c":13.265,"h":13.27,"l":13.2446,"n":11,"o":13.27,"t":"2026-10-15T17:30:00Z","v":1902,"vw":13.254535},{"c":13.32,"h":13.32,"l":13.32,"n":2,"o":13.32,"t":"2026-10-15T17:45:00Z","v":200,"vw":13.32},{"c":13.45,"h":13.45,"l":13.44,"n":6,"o":13.44,"t":"2026-10-15T18:00:00Z","v":592,"vw":13.44422},{"c":13.43,"h":13.43,"l":13.42,"n":8,"o":13.43,"t":"2026-10-15T18:15:00Z","v":1202,"vw":13.427804},{"c":13.37,"h":13.45,"l":13.36,"n":14,"o":13.45,"t":"2026-10-15T18:30:00Z","v":1799,"vw":13.389362},{"c":13.35,"h":13.36,"l":13.35,"n":2,"o":13.36,"t":"2026-10-15T18:45:00Z","v":200,"vw":13.355},{"c":13.39,"h":13.39,"l":13.32,"n":3,"o":13.33,"t":"2026-10-15T19:00:00Z","v":3350,"vw":13.322388},{"c":13.521,"h":13.521,"l":13.401,"n":12,"o":13.401,"t":"2026-10-15T19:15:00Z","v":1254,"vw":13.506545},{"c":13.48,"h":13.51,"l":13.48,"n":5,"o":13.5,"t":"2026-10-15T19:30:00Z","v":1023,"vw":13.495015},{"c":13.5,"h":13.5,"l":13.405,"n":45,"o":13.405,"t":"2026-10-15T19:45:00Z","v":23306,"vw":13.482841},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-15T20:00:00Z","v":104,"vw":13.48},{"c":13.59,"h":13.59,"l":13.501,"n":10,"o":13.501,"t":"2026-10-15T20:15:00Z","v":1524,"vw":13.547108},{"c":13.52,"h":13.52,"l":13.52,"n":3,"o":13.52,"t":"2026-10-15T20:30:00Z","v":279,"vw":13.52},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-15T21:00:00Z","v":500,"vw":13.55},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-15T23:15:00Z","v":540,"vw":13.6},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-15T23:45:00Z","v":1000,"vw":13.68},{"c":13.39,"h":13.39,"l":13.39,"n":2,"o":13.39,"t":"2026-10-16T08:45:00Z","v":600,"vw":13.39},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-16T09:30:00Z","v":111,"vw":13.43},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-16T10:30:00Z","v":2400,"vw":13.32},{"c":13.39,"h":13.39,"l":13.39,"n":1,"o":13.39,"t":"2026-10-16T11:45:00Z","v":1000,"vw":13.39},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-16T12:00:00Z","v":200,"vw":13.37},{"c":13.4103,"h":13.44,"l":13.4103,"n":2,"o":13.44,"t":"2026-10-16T12:45:00Z","v":925,"vw":13.435986},{"c":13.45,"h":13.45,"l":13.44,"n":8,"o":13.45,"t":"2026-10-16T13:15:00Z","v":7032,"vw":13.449243},{"c":13.72,"h":13.765,"l":13.49,"n":55,"o":13.49,"t":"2026-10-16T13:30:00Z","v":7164,"vw":13.719262},{"c":13.77,"h":13.77,"l":13.6351,"n":54,"o":13.71,"t":"2026-10-16T13:45:00Z","v":8955,"vw":13.705712},{"c":13.8352,"h":13.92,"l":13.79,"n":64,"o":13.82,"t":"2026-10-16T14:00:00Z","v":19965,"vw":13.833237},{"c":14,"h":14,"l":13.9,"n":84,"o":13.94,"t":"2026-10-16T14:15:00Z","v":36491,"vw":13.954572},{"c":13.99,"h":14.07,"l":13.99,"n":43,"o":14.02,"t":"2026-10-16T14:30:00Z","v":18489,"vw":14.025877},{"c":13.97,"h":14.01,"l":13.89,"n":39,"o":13.98,"t":"2026-10-16T14:45:00Z","v":7384,"vw":13.970561},{"c":14.05,"h":14.07,"l":13.98,"n":25,"o":13.98,"t":"2026-10-16T15:00:00Z","v":4069,"vw":14.034035},{"c":14.08,"h":14.12,"l":14.08,"n":22,"o":14.1,"t":"2026-10-16T15:15:00Z","v":2844,"vw":14.098842},{"c":14.07,"h":14.07,"l":14.04,"n":4,"o":14.05,"t":"2026-10-16T15:30:00Z","v":946,"vw":14.044698},{"c":14.12,"h":14.12,"l":14.05,"n":63,"o":14.05,"t":"2026-10-16T15:45:00Z","v":7769,"vw":14.06129},{"c":14.09,"h":14.1562,"l":14.08,"n":32,"o":14.115,"t":"2026-10-16T16:00:00Z","v":7670,"vw":14.118104},{"c":14.11,"h":14.11,"l":14.1,"n":3,"o":14.1,"t":"2026-10-16T16:15:00Z","v":397,"vw":14.102519},{"c":14.19,"h":14.2299,"l":14.15,"n":52,"o":14.15,"t":"2026-10-16T16:30:00Z","v":9400,"vw":14.185387},{"c":14.25,"h":14.26,"l":14.181,"n":80,"o":14.19,"t":"2026-10-16T16:45:00Z","v":37664,"vw":14.20761},{"c":14.39,"h":14.39,"l":14.24,"n":83,"o":14.245,"t":"2026-10-16T17:00:00Z","v":23693,"vw":14.295999},{"c":14.41,"h":14.5158,"l":14.38,"n":86,"o":14.39,"t":"2026-10-16T17:15:00Z","v":50936,"vw":14.491204},{"c":14.3701,"h":14.44,"l":14.37,"n":45,"o":14.43,"t":"2026-10-16T17:30:00Z","v":8703,"vw":14.389562},{"c":14.56,"h":14.56,"l":14.41,"n":38,"o":14.41,"t":"2026-10-16T17:45:00Z","v":5773,"vw":14.508016},{"c":14.585,"h":14.59,"l":14.53,"n":46,"o":14.579,"t":"2026-10-16T18:00:00Z","v":9324,"vw":14.568762},{"c":14.6257,"h":14.6257,"l":14.57,"n":30,"o":14.57,"t":"2026-10-16T18:15:00Z","v":7903,"vw":14.606173},{"c":14.6206,"h":14.6214,"l":14.59,"n":14,"o":14.6,"t":"2026-10-16T18:30:00Z","v":4960,"vw":14.612807},{"c":14.6,"h":14.62,"l":14.58,"n":16,"o":14.5925,"t":"2026-10-16T18:45:00Z","v":3526,"vw":14.595221},{"c":14.645,"h":14.685,"l":14.6374,"n":18,"o":14.6412,"t":"2026-10-16T19:00:00Z","v":3520,"vw":14.652125},{"c":14.61,"h":14.7099,"l":14.6,"n":25,"o":14.67,"t":"2026-10-16T19:15:00Z","v":11754,"vw":14.673609},{"c":14.7,"h":14.7,"l":14.67,"n":12,"o":14.68,"t":"2026-10-16T19:30:00Z","v":2134,"vw":14.681592},{"c":14.49,"h":14.72,"l":14.45,"n":72,"o":14.72,"t":"2026-10-16T19:45:00Z","v":11877,"vw":14.559586},{"c":14.451,"h":14.5069,"l":14.451,"n":12,"o":14.48,"t":"2026-10-16T20:00:00Z","v":2686,"vw":14.477703},{"c":14.45,"h":14.46,"l":14.43,"n":4,"o":14.46,"t":"2026-10-16T20:15:00Z","v":450,"vw":14.446796},{"c":14.46,"h":14.46,"l":14.451,"n":12,"o":14.46,"t":"2026-10-16T20:30:00Z","v":2158,"vw":14.458033},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-16T21:00:00Z","v":300,"vw":14.47},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-16T21:15:00Z","v":100,"vw":14.45},{"c":14.44,"h":14.44,"l":14.44,"n":5,"o":14.44,"t":"2026-10-16T21:30:00Z","v":300,"vw":14.44},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-16T21:45:00Z","v":425,"vw":14.48},{"c":14.41,"h":14.5,"l":14.41,"n":6,"o":14.5,"t":"2026-10-16T23:00:00Z","v":582,"vw":14.446806},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-16T23:30:00Z","v":385,"vw":14.4},{"c":14.49,"h":14.49,"l":14.49,"n":4,"o":14.49,"t":"2026-10-16T23:45:00Z","v":730,"vw":14.49},{"c":14.18,"h":14.2,"l":14.12,"n":12,"o":14.13,"t":"2026-10-19T08:00:00Z","v":1111,"vw":14.155863},{"c":14.24,"h":14.24,"l":14.23,"n":2,"o":14.23,"t":"2026-10-19T08:15:00Z","v":625,"vw":14.232},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-19T08:45:00Z","v":100,"vw":14.3},{"c":14.34,"h":14.3447,"l":14.34,"n":3,"o":14.3447,"t":"2026-10-19T09:15:00Z","v":1100,"vw":14.342955},{"c":14.3,"h":14.3,"l":14.3,"n":4,"o":14.3,"t":"2026-10-19T09:45:00Z","v":1230,"vw":14.3},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-19T10:15:00Z","v":339,"vw":14.37},{"c":14.54,"h":14.55,"l":14.48,"n":15,"o":14.48,"t":"2026-10-19T10:30:00Z","v":4563,"vw":14.536292},{"c":14.61,"h":14.74,"l":14.61,"n":7,"o":14.74,"t":"2026-10-19T10:45:00Z","v":981,"vw":14.719961},{"c":14.69,"h":14.69,"l":14.69,"n":4,"o":14.69,"t":"2026-10-19T11:00:00Z","v":1959,"vw":14.69},{"c":14.66,"h":14.68,"l":14.66,"n":5,"o":14.68,"t":"2026-10-19T11:15:00Z","v":1300,"vw":14.667692},{"c":14.49,"h":14.494,"l":14.49,"n":2,"o":14.494,"t":"2026-10-19T11:45:00Z","v":2094,"vw":14.492865},{"c":14.44,"h":14.48,"l":14.44,"n":5,"o":14.48,"t":"2026-10-19T12:00:00Z","v":1293,"vw":14.469578},{"c":14.4,"h":14.41,"l":14.4,"n":5,"o":14.41,"t":"2026-10-19T12:15:00Z","v":1980,"vw":14.408734},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-19T12:30:00Z","v":822,"vw":14.38},{"c":14.41,"h":14.45,"l":14.41,"n":7,"o":14.449,"t":"2026-10-19T12:45:00Z","v":7000,"vw":14.4467},{"c":14.58,"h":14.58,"l":14.4,"n":23,"o":14.4,"t":"2026-10-19T13:15:00Z","v":8038,"vw":14.504373},{"c":14.84,"h":14.89,"l":14.52,"n":129,"o":14.56,"t":"2026-10-19T13:30:00Z","v":25943,"vw":14.756319},{"c":14.965,"h":15,"l":14.86,"n":75,"o":14.89,"t":"2026-10-19T13:45:00Z","v":19797,"vw":14.942149},{"c":14.9788,"h":15.115,"l":14.97,"n":90,"o":15,"t":"2026-10-19T14:00:00Z","v":27130,"vw":15.066941},{"c":15.05,"h":15.0631,"l":14.91,"n":41,"o":14.92,"t":"2026-10-19T14:15:00Z","v":6352,"vw":14.986955},{"c":14.8757,"h":15.06,"l":14.831,"n":16,"o":15.0412,"t":"2026-10-19T14:30:00Z","v":5414,"vw":14.904006},{"c":14.8,"h":14.83,"l":14.7288,"n":41,"o":14.83,"t":"2026-10-19T14:45:00Z","v":7488,"vw":14.798944},{"c":14.6802,"h":14.76,"l":14.6802,"n":19,"o":14.75,"t":"2026-10-19T15:00:00Z","v":2954,"vw":14.721544},{"c":14.68,"h":14.73,"l":14.66,"n":25,"o":14.69,"t":"2026-10-19T15:15:00Z","v":18531,"vw":14.69978},{"c":14.78,"h":14.78,"l":14.66,"n":34,"o":14.68,"t":"2026-10-19T15:30:00Z","v":10633,"vw":14.73272},{"c":14.73,"h":14.77,"l":14.71,"n":31,"o":14.7518,"t":"2026-10-19T15:45:00Z","v":17400,"vw":14.747661},{"c":14.74,"h":14.79,"l":14.731,"n":13,"o":14.78,"t":"2026-10-19T16:00:00Z","v":2873,"vw":14.768587},{"c":14.75,"h":14.78,"l":14.73,"n":105,"o":14.77,"t":"2026-10-19T16:15:00Z","v":29825,"vw":14.756104},{"c":14.76,"h":14.77,"l":14.74,"n":32,"o":14.77,"t":"2026-10-19T16:30:00Z","v":8365,"vw":14.756742},{"c":14.79,"h":14.79,"l":14.75,"n":6,"o":14.75,"t":"2026-10-19T16:45:00Z","v":681,"vw":14.774406},{"c":14.84,"h":14.8657,"l":14.802,"n":6,"o":14.82,"t":"2026-10-19T17:00:00Z","v":8890,"vw":14.8286},{"c":14.84,"h":14.8501,"l":14.81,"n":20,"o":14.83,"t":"2026-10-19T17:15:00Z","v":3741,"vw":14.8324},{"c":14.8,"h":14.86,"l":14.8,"n":95,"o":14.86,"t":"2026-10-19T17:30:00Z","v":103286,"vw":14.849674},{"c":14.78,"h":14.7997,"l":14.78,"n":6,"o":14.7997,"t":"2026-10-19T17:45:00Z","v":7752,"vw":14.783123},{"c":14.76,"h":14.8038,"l":14.76,"n":58,"o":14.8038,"t":"2026-10-19T18:00:00Z","v":25834,"vw":14.780372},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-19T18:15:00Z","v":354,"vw":14.75},{"c":14.74,"h":14.76,"l":14.7301,"n":6,"o":14.76,"t":"2026-10-19T18:30:00Z","v":761,"vw":14.742128},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-19T18:45:00Z","v":155,"vw":14.69},{"c":14.65,"h":14.65,"l":14.61,"n":15,"o":14.61,"t":"2026-10-19T19:00:00Z","v":3488,"vw":14.641615},{"c":14.65,"h":14.65,"l":14.614,"n":3,"o":14.614,"t":"2026-10-19T19:15:00Z","v":786,"vw":14.623639},{"c":14.63,"h":14.63,"l":14.62,"n":12,"o":14.63,"t":"2026-10-19T19:30:00Z","v":2018,"vw":14.628927},{"c":14.6601,"h":14.7,"l":14.57,"n":77,"o":14.62,"t":"2026-10-19T19:45:00Z","v":22765,"vw":14.605224},{"c":14.69,"h":14.69,"l":14.69,"n":3,"o":14.69,"t":"2026-10-19T20:00:00Z","v":590,"vw":14.69},{"c":14.649,"h":14.649,"l":14.649,"n":1,"o":14.649,"t":"2026-10-19T20:15:00Z","v":200,"vw":14.649},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-19T20:30:00Z","v":400,"vw":14.64},{"c":14.62,"h":14.62,"l":14.62,"n":6,"o":14.62,"t":"2026-10-19T21:00:00Z","v":423,"vw":14.62},{"c":14.61,"h":14.63,"l":14.61,"n":3,"o":14.63,"t":"2026-10-19T23:30:00Z","v":902,"vw":14.614479},{"c":14.69,"h":14.69,"l":14.69,"n":8,"o":14.69,"t":"2026-10-20T08:00:00Z","v":476,"vw":14.69},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T08:15:00Z","v":100,"vw":14.7},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-10-20T08:45:00Z","v":1000,"vw":14.75},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T10:00:00Z","v":420,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":20,"o":14.85,"t":"2026-10-20T10:15:00Z","v":20068,"vw":14.85},{"c":15,"h":15,"l":14.95,"n":5,"o":14.95,"t":"2026-10-20T10:30:00Z","v":480,"vw":14.97},{"c":14.92,"h":14.96,"l":14.92,"n":10,"o":14.96,"t":"2026-10-20T10:45:00Z","v":1965,"vw":14.935478},{"c":14.9368,"h":14.9368,"l":14.9368,"n":1,"o":14.9368,"t":"2026-10-20T11:00:00Z","v":1335,"vw":14.9368},{"c":14.863,"h":14.88,"l":14.863,"n":2,"o":14.88,"t":"2026-10-20T11:15:00Z","v":1125,"vw":14.878489},{"c":14.92,"h":14.9298,"l":14.8915,"n":5,"o":14.9298,"t":"2026-10-20T11:45:00Z","v":1120,"vw":14.923355},{"c":14.97,"h":14.97,"l":14.92,"n":4,"o":14.92,"t":"2026-10-20T12:00:00Z","v":1916,"vw":14.922829},{"c":14.9299,"h":14.96,"l":14.9299,"n":5,"o":14.94,"t":"2026-10-20T12:15:00Z","v":1721,"vw":14.950087},{"c":14.9073,"h":14.9265,"l":14.87,"n":5,"o":14.9265,"t":"2026-10-20T12:30:00Z","v":2183,"vw":14.891827},{"c":14.92,"h":14.92,"l":14.9099,"n":5,"o":14.9099,"t":"2026-10-20T12:45:00Z","v":1608,"vw":14.914247},{"c":14.9,"h":14.92,"l":14.9,"n":9,"o":14.905,"t":"2026-10-20T13:00:00Z","v":1025,"vw":14.909512},{"c":15.07,"h":15.07,"l":15,"n":24,"o":15.049,"t":"2026-10-20T13:15:00Z","v":9014,"vw":15.042685},{"c":15.57,"h":15.59,"l":15.08,"n":195,"o":15.08,"t":"2026-10-20T13:30:00Z","v":69703,"vw":15.429735},{"c":15.55,"h":15.66,"l":15.505,"n":74,"o":15.5997,"t":"2026-10-20T13:45:00Z","v":13165,"vw":15.578647},{"c":15.38,"h":15.61,"l":15.35,"n":226,"o":15.585,"t":"2026-10-20T14:00:00Z","v":70811,"vw":15.433334},{"c":15.09,"h":15.3365,"l":15.03,"n":59,"o":15.3365,"t":"2026-10-20T14:15:00Z","v":15469,"vw":15.250992},{"c":15.155,"h":15.2,"l":15.155,"n":5,"o":15.2,"t":"2026-10-20T14:30:00Z","v":1809,"vw":15.161172},{"c":15.1,"h":15.17,"l":15.1,"n":37,"o":15.17,"t":"2026-10-20T14:45:00Z","v":30732,"vw":15.167872},{"c":15.22,"h":15.22,"l":15.09,"n":8,"o":15.09,"t":"2026-10-20T15:00:00Z","v":714,"vw":15.163869},{"c":15.17,"h":15.2,"l":15.17,"n":6,"o":15.2,"t":"2026-10-20T15:15:00Z","v":660,"vw":15.195},{"c":15.14,"h":15.18,"l":15.14,"n":14,"o":15.16,"t":"2026-10-20T15:30:00Z","v":3158,"vw":15.155769},{"c":15.205,"h":15.205,"l":15.1712,"n":8,"o":15.19,"t":"2026-10-20T15:45:00Z","v":1964,"vw":15.190827},{"c":15.27,"h":15.3,"l":15.19,"n":22,"o":15.19,"t":"2026-10-20T16:00:00Z","v":5370,"vw":15.277431},{"c":15.3139,"h":15.3139,"l":15.28,"n":22,"o":15.28,"t":"2026-10-20T16:15:00Z","v":2453,"vw":15.295344},{"c":15.26,"h":15.28,"l":15.25,"n":20,"o":15.28,"t":"2026-10-20T16:30:00Z","v":1326,"vw":15.262301},{"c":15.32,"h":15.33,"l":15.26,"n":16,"o":15.26,"t":"2026-10-20T16:45:00Z","v":5044,"vw":15.326381},{"c":15.29,"h":15.31,"l":15.29,"n":12,"o":15.31,"t":"2026-10-20T17:00:00Z","v":2190,"vw":15.300882},{"c":15.1964,"h":15.28,"l":15.1964,"n":21,"o":15.25,"t":"2026-10-20T17:15:00Z","v":3258,"vw":15.249615},{"c":15.22,"h":15.23,"l":15.22,"n":4,"o":15.23,"t":"2026-10-20T17:30:00Z","v":500,"vw":15.227778},{"c":15.255,"h":15.31,"l":15.255,"n":17,"o":15.3,"t":"2026-10-20T17:45:00Z","v":1468,"vw":15.290455},{"c":15.29,"h":15.29,"l":15.27,"n":3,"o":15.27,"t":"2026-10-20T18:00:00Z","v":300,"vw":15.28},{"c":15.31,"h":15.315,"l":15.29,"n":8,"o":15.29,"t":"2026-10-20T18:15:00Z","v":853,"vw":15.308125},{"c":15.32,"h":15.326,"l":15.32,"n":3,"o":15.326,"t":"2026-10-20T18:30:00Z","v":6631,"vw":15.320119},{"c":15.32,"h":15.34,"l":15.3101,"n":10,"o":15.34,"t":"2026-10-20T18:45:00Z","v":3996,"vw":15.316223},{"c":15.32,"h":15.33,"l":15.315,"n":7,"o":15.315,"t":"2026-10-20T19:00:00Z","v":6935,"vw":15.329493},{"c":15.33,"h":15.37,"l":15.33,"n":8,"o":15.35,"t":"2026-10-20T19:15:00Z","v":4263,"vw":15.344717},{"c":15.37,"h":15.38,"l":15.3345,"n":55,"o":15.345,"t":"2026-10-20T19:30:00Z","v":9828,"vw":15.364959},{"c":15.13,"h":15.33,"l":15.13,"n":588,"o":15.32,"t":"2026-10-20T19:45:00Z","v":122563,"vw":15.170517},{"c":15.14,"h":15.15,"l":15.14,"n":6,"o":15.15,"t":"2026-10-20T20:00:00Z","v":825,"vw":15.14875},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-20T20:15:00Z","v":125,"vw":15.13},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-20T20:30:00Z","v":200,"vw":15.16},{"c":15.2,"h":15.2,"l":15.191,"n":3,"o":15.191,"t":"2026-10-20T21:00:00Z","v":447,"vw":15.193733},{"c":15.2942,"h":15.2942,"l":15.2942,"n":1,"o":15.2942,"t":"2026-10-20T21:30:00Z","v":500,"vw":15.2942},{"c":15.08,"h":15.1,"l":15.08,"n":6,"o":15.1,"t":"2026-10-20T21:45:00Z","v":2476,"vw":15.098588},{"c":15.07,"h":15.07,"l":14.9632,"n":7,"o":14.9632,"t":"2026-10-20T22:00:00Z","v":2518,"vw":14.996434},{"c":15.06,"h":15.08,"l":15.06,"n":11,"o":15.08,"t":"2026-10-20T22:15:00Z","v":1086,"vw":15.077218},{"c":15.06,"h":15.06,"l":15.06,"n":3,"o":15.06,"t":"2026-10-20T22:30:00Z","v":499,"vw":15.06},{"c":14.99,"h":15,"l":14.98,"n":123,"o":14.99,"t":"2026-10-20T23:00:00Z","v":70800,"vw":14.997641},{"c":15.09,"h":15.1,"l":14.995,"n":77,"o":14.995,"t":"2026-10-20T23:15:00Z","v":45925,"vw":15.071877},{"c":15.05,"h":15.06,"l":15.05,"n":13,"o":15.06,"t":"2026-10-20T23:30:00Z","v":4921,"vw":15.050424},{"c":15.1,"h":15.1,"l":15.06,"n":14,"o":15.06,"t":"2026-10-20T23:45:00Z","v":2600,"vw":15.092154},{"c":15,"h":15.07,"l":14.92,"n":14,"o":14.92,"t":"2026-10-21T08:00:00Z","v":1090,"vw":15.015374},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-21T08:30:00Z","v":406,"vw":15.23},{"c":15.22,"h":15.22,"l":15.22,"n":1,"o":15.22,"t":"2026-10-21T09:30:00Z","v":180,"vw":15.22},{"c":15.2478,"h":15.2478,"l":15.2478,"n":1,"o":15.2478,"t":"2026-10-21T10:00:00Z","v":300,"vw":15.2478},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-21T11:00:00Z","v":800,"vw":15.24},{"c":15.31,"h":15.34,"l":15.31,"n":5,"o":15.34,"t":"2026-10-21T11:15:00Z","v":398,"vw":15.327952},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-21T11:30:00Z","v":200,"vw":15.28},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-21T11:45:00Z","v":224,"vw":15.23},{"c":15.24,"h":15.24,"l":15.24,"n":2,"o":15.24,"t":"2026-10-21T12:30:00Z","v":922,"vw":15.24},{"c":15.29,"h":15.29,"l":15.25,"n":4,"o":15.25,"t":"2026-10-21T12:45:00Z","v":1100,"vw":15.27},{"c":15.24,"h":15.24,"l":15.231,"n":33,"o":15.24,"t":"2026-10-21T13:00:00Z","v":1976,"vw":15.234988},{"c":15,"h":15.22,"l":15,"n":28,"o":15.22,"t":"2026-10-21T13:15:00Z","v":9544,"vw":15.092377},{"c":14.75,"h":15,"l":14.65,"n":108,"o":15,"t":"2026-10-21T13:30:00Z","v":11655,"vw":14.77013},{"c":14.46,"h":14.69,"l":14.37,"n":147,"o":14.69,"t":"2026-10-21T13:45:00Z","v":31722,"vw":14.472224},{"c":14.69,"h":14.75,"l":14.45,"n":155,"o":14.45,"t":"2026-10-21T14:00:00Z","v":55788,"vw":14.564621},{"c":14.571,"h":14.74,"l":14.56,"n":42,"o":14.65,"t":"2026-10-21T14:15:00Z","v":6679,"vw":14.635408},{"c":14.4695,"h":14.605,"l":14.4695,"n":385,"o":14.605,"t":"2026-10-21T14:30:00Z","v":114082,"vw":14.536822},{"c":14.4,"h":14.51,"l":14.3542,"n":19,"o":14.51,"t":"2026-10-21T14:45:00Z","v":9212,"vw":14.397798},{"c":14.5,"h":14.55,"l":14.43,"n":26,"o":14.43,"t":"2026-10-21T15:00:00Z","v":7192,"vw":14.478501},{"c":14.445,"h":14.52,"l":14.445,"n":24,"o":14.5,"t":"2026-10-21T15:15:00Z","v":5773,"vw":14.485395},{"c":14.3405,"h":14.4,"l":14.3333,"n":41,"o":14.4,"t":"2026-10-21T15:30:00Z","v":17588,"vw":14.356713},{"c":14.395,"h":14.405,"l":14.3741,"n":19,"o":14.4,"t":"2026-10-21T15:45:00Z","v":2525,"vw":14.392811},{"c":14.4009,"h":14.42,"l":14.39,"n":13,"o":14.39,"t":"2026-10-21T16:00:00Z","v":5633,"vw":14.399464},{"c":14.32,"h":14.39,"l":14.32,"n":22,"o":14.39,"t":"2026-10-21T16:15:00Z","v":3257,"vw":14.355784},{"c":14.4048,"h":14.42,"l":14.34,"n":13,"o":14.34,"t":"2026-10-21T16:30:00Z","v":1982,"vw":14.391522},{"c":14.45,"h":14.455,"l":14.41,"n":17,"o":14.415,"t":"2026-10-21T16:45:00Z","v":1904,"vw":14.432509},{"c":14.47,"h":14.52,"l":14.465,"n":111,"o":14.465,"t":"2026-10-21T17:00:00Z","v":49127,"vw":14.503374},{"c":14.53,"h":14.6699,"l":14.525,"n":64,"o":14.53,"t":"2026-10-21T17:15:00Z","v":16772,"vw":14.579974},{"c":14.51,"h":14.56,"l":14.46,"n":28,"o":14.52,"t":"2026-10-21T17:30:00Z","v":4460,"vw":14.504426},{"c":14.5,"h":14.58,"l":14.5,"n":23,"o":14.5795,"t":"2026-10-21T17:45:00Z","v":8053,"vw":14.522791},{"c":14.535,"h":14.56,"l":14.5154,"n":25,"o":14.53,"t":"2026-10-21T18:00:00Z","v":7107,"vw":14.543616},{"c":14.53,"h":14.549,"l":14.53,"n":45,"o":14.54,"t":"2026-10-21T18:15:00Z","v":5855,"vw":14.538029},{"c":14.5704,"h":14.59,"l":14.52,"n":14,"o":14.52,"t":"2026-10-21T18:30:00Z","v":4125,"vw":14.54751},{"c":14.5822,"h":14.6235,"l":14.53,"n":65,"o":14.57,"t":"2026-10-21T18:45:00Z","v":15955,"vw":14.574058},{"c":14.76,"h":14.83,"l":14.659,"n":125,"o":14.73,"t":"2026-10-21T19:00:00Z","v":33183,"vw":14.752994},{"c":14.73,"h":15.21,"l":14.6572,"n":492,"o":14.75,"t":"2026-10-21T19:15:00Z","v":71032,"vw":14.963929},{"c":14.748,"h":14.8,"l":14.6856,"n":139,"o":14.6856,"t":"2026-10-21T19:30:00Z","v":24489,"vw":14.745126},{"c":14.98,"h":14.99,"l":14.7247,"n":772,"o":14.7247,"t":"2026-10-21T19:45:00Z","v":204568,"vw":14.855217},{"c":14.1199,"h":15.05,"l":13.5,"n":619,"o":14.94,"t":"2026-10-21T20:00:00Z","v":221524,"vw":14.055474},{"c":13.81,"h":14.14,"l":13.68,"n":258,"o":14.0487,"t":"2026-10-21T20:15:00Z","v":119727,"vw":13.930212},{"c":13.2,"h":13.96,"l":12.8,"n":501,"o":13.9,"t":"2026-10-21T20:30:00Z","v":200666,"vw":13.253336},{"c":13.36,"h":13.58,"l":13.21,"n":243,"o":13.24,"t":"2026-10-21T20:45:00Z","v":62692,"vw":13.392689},{"c":13.9,"h":14.14,"l":13.4543,"n":232,"o":13.4543,"t":"2026-10-21T21:00:00Z","v":70202,"vw":13.873428},{"c":13.6857,"h":14.1,"l":13.66,"n":103,"o":13.88,"t":"2026-10-21T21:15:00Z","v":26609,"vw":13.906778},{"c":13.95,"h":13.95,"l":13.7,"n":45,"o":13.83,"t":"2026-10-21T21:30:00Z","v":10135,"vw":13.855441},{"c":14.03,"h":14.1,"l":13.96,"n":70,"o":14.082,"t":"2026-10-21T21:45:00Z","v":78988,"vw":14.024383},{"c":14.39,"h":14.4,"l":13.98,"n":134,"o":14.1,"t":"2026-10-21T22:00:00Z","v":48207,"vw":14.23136},{"c":14.3624,"h":14.48,"l":14.251,"n":75,"o":14.3903,"t":"2026-10-21T22:15:00Z","v":22819,"vw":14.369627},{"c":14.34,"h":14.37,"l":14.2605,"n":35,"o":14.37,"t":"2026-10-21T22:30:00Z","v":9006,"vw":14.339699},{"c":14.37,"h":14.44,"l":14.35,"n":142,"o":14.44,"t":"2026-10-21T22:45:00Z","v":17990,"vw":14.377331},{"c":14.2187,"h":14.34,"l":14.215,"n":66,"o":14.32,"t":"2026-10-21T23:00:00Z","v":18051,"vw":14.269487},{"c":14.34,"h":14.34,"l":14.3174,"n":54,"o":14.3174,"t":"2026-10-21T23:15:00Z","v":4534,"vw":14.327521},{"c":14.25,"h":14.31,"l":14.21,"n":22,"o":14.31,"t":"2026-10-21T23:30:00Z","v":4709,"vw":14.256169},{"c":14.15,"h":14.3,"l":14.15,"n":11,"o":14.2717,"t":"2026-10-21T23:45:00Z","v":8322,"vw":14.269915},{"c":15.2,"h":15.25,"l":14.54,"n":106,"o":14.54,"t":"2026-10-22T08:00:00Z","v":13308,"vw":14.855619},{"c":15.22,"h":15.265,"l":15.17,"n":31,"o":15.2016,"t":"2026-10-22T08:15:00Z","v":8848,"vw":15.212582},{"c":15.3,"h":15.37,"l":15.23,"n":18,"o":15.23,"t":"2026-10-22T08:30:00Z","v":4139,"vw":15.299365},{"c":15.63,"h":15.63,"l":15.26,"n":12,"o":15.26,"t":"2026-10-22T08:45:00Z","v":4142,"vw":15.579154},{"c":15.5,"h":15.5715,"l":15.48,"n":6,"o":15.5715,"t":"2026-10-22T09:00:00Z","v":1065,"vw":15.523918},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-22T09:15:00Z","v":215,"vw":15.51},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-22T09:30:00Z","v":140,"vw":15.51},{"c":15.37,"h":15.48,"l":15.37,"n":2,"o":15.48,"t":"2026-10-22T09:45:00Z","v":1375,"vw":15.46584},{"c":15.44,"h":15.44,"l":15.33,"n":17,"o":15.35,"t":"2026-10-22T10:00:00Z","v":6320,"vw":15.373526},{"c":15.34,"h":15.425,"l":15.34,"n":6,"o":15.425,"t":"2026-10-22T10:15:00Z","v":1810,"vw":15.367222},{"c":15.28,"h":15.28,"l":15.25,"n":2,"o":15.25,"t":"2026-10-22T10:30:00Z","v":340,"vw":15.271176},{"c":15.21,"h":15.21,"l":15.13,"n":15,"o":15.14,"t":"2026-10-22T10:45:00Z","v":3921,"vw":15.139444},{"c":15.61,"h":15.61,"l":15.32,"n":198,"o":15.32,"t":"2026-10-22T11:00:00Z","v":163129,"vw":15.5303},{"c":15.9745,"h":15.99,"l":15.65,"n":73,"o":15.66,"t":"2026-10-22T11:15:00Z","v":13383,"vw":15.848154},{"c":15.77,"h":16,"l":15.77,"n":29,"o":15.92,"t":"2026-10-22T11:30:00Z","v":7182,"vw":15.861039},{"c":15.701,"h":15.84,"l":15.69,"n":20,"o":15.7992,"t":"2026-10-22T11:45:00Z","v":5233,"vw":15.778854},{"c":15.85,"h":15.97,"l":15.65,"n":34,"o":15.65,"t":"2026-10-22T12:00:00Z","v":25520,"vw":15.795642},{"c":15.87,"h":15.93,"l":15.81,"n":13,"o":15.88,"t":"2026-10-22T12:15:00Z","v":3001,"vw":15.884317},{"c":15.71,"h":15.93,"l":15.7,"n":22,"o":15.93,"t":"2026-10-22T12:30:00Z","v":6695,"vw":15.782296},{"c":15.7,"h":15.755,"l":15.7,"n":28,"o":15.72,"t":"2026-10-22T12:45:00Z","v":5149,"vw":15.721726},{"c":15.75,"h":15.75,"l":15.69,"n":21,"o":15.7,"t":"2026-10-22T13:00:00Z","v":3526,"vw":15.716757},{"c":15.9,"h":15.97,"l":15.82,"n":66,"o":15.86,"t":"2026-10-22T13:15:00Z","v":46150,"vw":15.902566},{"c":17.01,"h":17.1,"l":15.75,"n":949,"o":15.88,"t":"2026-10-22T13:30:00Z","v":305866,"vw":16.614238},{"c":16.82,"h":17.08,"l":16.775,"n":401,"o":16.97,"t":"2026-10-22T13:45:00Z","v":118330,"vw":16.89263},{"c":16.81,"h":16.85,"l":16.5615,"n":350,"o":16.825,"t":"2026-10-22T14:00:00Z","v":141719,"vw":16.670356},{"c":16.94,"h":16.9705,"l":16.79,"n":133,"o":16.86,"t":"2026-10-22T14:15:00Z","v":28887,"vw":16.880772},{"c":16.89,"h":17,"l":16.8805,"n":115,"o":16.95,"t":"2026-10-22T14:30:00Z","v":23062,"vw":16.961277},{"c":16.96,"h":17.02,"l":16.89,"n":85,"o":16.89,"t":"2026-10-22T14:45:00Z","v":12301,"vw":16.963635},{"c":16.82,"h":16.95,"l":16.8,"n":137,"o":16.95,"t":"2026-10-22T15:00:00Z","v":18715,"vw":16.880448},{"c":16.765,"h":16.765,"l":16.625,"n":105,"o":16.76,"t":"2026-10-22T15:15:00Z","v":18253,"vw":16.708523},{"c":16.68,"h":16.76,"l":16.67,"n":88,"o":16.75,"t":"2026-10-22T15:30:00Z","v":39191,"vw":16.694522},{"c":16.6,"h":16.65,"l":16.49,"n":29,"o":16.65,"t":"2026-10-22T15:45:00Z","v":7314,"vw":16.535784},{"c":16.86,"h":16.91,"l":16.58,"n":287,"o":16.58,"t":"2026-10-22T16:00:00Z","v":48652,"vw":16.822407},{"c":17,"h":17,"l":16.75,"n":109,"o":16.86,"t":"2026-10-22T16:15:00Z","v":23836,"vw":16.941599},{"c":17.17,"h":17.2,"l":17.005,"n":120,"o":17.02,"t":"2026-10-22T16:30:00Z","v":28307,"vw":17.124396},{"c":17.19,"h":17.2661,"l":17.165,"n":77,"o":17.165,"t":"2026-10-22T16:45:00Z","v":18133,"vw":17.214652},{"c":17.111,"h":17.16,"l":17.095,"n":74,"o":17.15,"t":"2026-10-22T17:00:00Z","v":12147,"vw":17.138485},{"c":17.13,"h":17.14,"l":17.08,"n":40,"o":17.115,"t":"2026-10-22T17:15:00Z","v":10405,"vw":17.11168},{"c":17.12,"h":17.17,"l":17.12,"n":17,"o":17.13,"t":"2026-10-22T17:30:00Z","v":2530,"vw":17.1392},{"c":17.16,"h":17.17,"l":17.13,"n":24,"o":17.13,"t":"2026-10-22T17:45:00Z","v":3027,"vw":17.149092},{"c":17.23,"h":17.28,"l":17.2,"n":41,"o":17.27,"t":"2026-10-22T18:00:00Z","v":9855,"vw":17.247963},{"c":17.33,"h":17.34,"l":17.22,"n":35,"o":17.22,"t":"2026-10-22T18:15:00Z","v":11054,"vw":17.300155},{"c":17.3335,"h":17.36,"l":17.3,"n":62,"o":17.3483,"t":"2026-10-22T18:30:00Z","v":14949,"vw":17.338838},{"c":17.41,"h":17.43,"l":17.3346,"n":56,"o":17.3346,"t":"2026-10-22T18:45:00Z","v":12620,"vw":17.408738},{"c":17.36,"h":17.42,"l":17.33,"n":36,"o":17.41,"t":"2026-10-22T19:00:00Z","v":6558,"vw":17.36679},{"c":17.36,"h":17.45,"l":17.36,"n":32,"o":17.4156,"t":"2026-10-22T19:15:00Z","v":4821,"vw":17.402407},{"c":17.33,"h":17.34,"l":17.29,"n":118,"o":17.32,"t":"2026-10-22T19:30:00Z","v":23456,"vw":17.320095},{"c":17.1,"h":17.33,"l":17.02,"n":164,"o":17.33,"t":"2026-10-22T19:45:00Z","v":39395,"vw":17.143307},{"c":17.081,"h":17.12,"l":17.05,"n":19,"o":17.12,"t":"2026-10-22T20:00:00Z","v":1941,"vw":17.065232},{"c":17.2,"h":17.2,"l":17.12,"n":7,"o":17.13,"t":"2026-10-22T20:30:00Z","v":1503,"vw":17.177108},{"c":17.25,"h":17.25,"l":17.24,"n":8,"o":17.24,"t":"2026-10-22T20:45:00Z","v":619,"vw":17.241825},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-22T21:45:00Z","v":100,"vw":17.25},{"c":17.36,"h":17.36,"l":17.25,"n":56,"o":17.25,"t":"2026-10-22T23:30:00Z","v":1807,"vw":17.320865},{"c":17.23,"h":17.3398,"l":17.23,"n":2,"o":17.3398,"t":"2026-10-22T23:45:00Z","v":200,"vw":17.2849}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20578409533432,"strike":25.7686361866272,"iv":1.012234226778624,"gamma":0.036066907408309354,"theta":-0.014997056044224407,"vega":0.008436398890471777,"rho":0.0011617270887431211,"breakevenPct":51.719744637625695},{"delta":0.15,"premium":0.2829431937930914,"strike":22.560757416092116,"iv":0.835931849021637,"gamma":0.057792632311003206,"theta":-0.016456550894070852,"vega":0.011194645740329934,"rho":0.0017578017944488377,"breakevenPct":33.43283066521732},{"delta":0.2,"premium":0.3968390804597701,"strike":21.42528735632184,"iv":0.8157402298850575,"gamma":0.07081149425287356,"theta":-0.019266666666666668,"vega":0.013464367816091954,"rho":0.0023322620825808166,"breakevenPct":27.465691803630882},{"delta":0.25,"premium":0.5237121212121212,"strike":20.578787878787878,"iv":0.8085830303030302,"gamma":0.08101242424242425,"theta":-0.02167939393939394,"vega":0.015284545454545453,"rho":0.002902754304785225,"breakevenPct":23.262266355140177},{"delta":0.3,"premium":0.6590821566110397,"strike":19.84852374839538,"iv":0.8022096277278562,"gamma":0.08952079589216945,"theta":-0.02360295250320924,"vega":0.016757509627727856,"rho":0.0034680957605445263,"breakevenPct":19.78741766943001},{"delta":0.35,"premium":0.8034980744544288,"strike":19.206675224646983,"iv":0.7933521181001284,"gamma":0.09638857509627727,"theta":-0.024886649550706033,"vega":0.01784865211810013,"rho":0.00402823223540769,"breakevenPct":16.881853382601705},{"delta":0.4,"premium":0.939524647887324,"strike":18.602112676056336,"iv":0.7691732394366196,"gamma":0.10369295774647888,"theta":-0.0251806338028169,"vega":0.018558098591549298,"rho":0.004594636924650713,"breakevenPct":14.145077826773722},{"delta":0.45,"premium":1.0715669014084508,"strike":18.01525821596244,"iv":0.7377178403755869,"gamma":0.11120469483568075,"theta":-0.025004577464788735,"vega":0.0190862676056338,"rho":0.005164018553466471,"breakevenPct":11.488464470624358},{"delta":0.5,"premium":1.2323868882733149,"strike":17.550323176361957,"iv":0.7198572483841181,"gamma":0.11387322253000924,"theta":-0.02446038781163435,"vega":0.019055032317636195,"rho":0.005714844176634207,"breakevenPct":9.712091499037799},{"delta":0.55,"premium":1.3939750692520778,"strike":17.088642659279778,"iv":0.7023595567867036,"gamma":0.11641246537396123,"theta":-0.023906371191135735,"vega":0.019008864265927978,"rho":0.006265174464948915,"breakevenPct":7.95921570404121},{"delta":0.6,"premium":1.6047457627118644,"strike":16.65762711864407,"iv":0.6960213559322034,"gamma":0.11375016949152543,"theta":-0.02304677966101695,"vega":0.018417966101694914,"rho":0.006779799715436835,"breakevenPct":6.672738792966889},{"delta":0.65,"premium":1.8272033898305087,"strike":16.233898305084747,"iv":0.6923349152542373,"gamma":0.10985186440677966,"theta":-0.02211457627118644,"vega":0.017697627118644067,"rho":0.00728594060050057,"breakevenPct":5.497089339458251},{"delta":0.7,"premium":2.071002592912705,"strike":15.806395851339671,"iv":0.684917804667243,"gamma":0.10413768366464997,"theta":-0.02069006050129646,"vega":0.01662238547968885,"rho":0.007776217628509984,"breakevenPct":4.424056333249855},{"delta":0.75,"premium":2.341097666378565,"strike":15.374243733794296,"iv":0.6729039757994815,"gamma":0.09618608470181504,"theta":-0.018658945548833187,"vega":0.015109853068280034,"rho":0.008246948118363186,"breakevenPct":3.477461449607822},{"delta":0.8,"premium":2.6133797054009826,"strike":14.945171849427169,"iv":0.6568252864157119,"gamma":0.08755098199672667,"theta":-0.01643944353518821,"vega":0.01345458265139116,"rho":0.008716184741215955,"breakevenPct":2.561632913715822},{"delta":0.85,"premium":2.899795417348609,"strike":14.536006546644845,"iv":0.6144766775777415,"gamma":0.07449860883797055,"theta":-0.013002454991816695,"vega":0.01087684124386252,"rho":0.009175766969871898,"breakevenPct":1.8446376401486644},{"delta":0.9,"premium":3.186211129296236,"strike":14.12684124386252,"iv":0.5721280687397708,"gamma":0.061446235679214395,"theta":-0.00956546644844517,"vega":0.008299099836333878,"rho":0.009635349198527841,"breakevenPct":1.1276423665815054}],"put":[{"delta":0.1,"premium":0.24398995452285346,"strike":12.58653272697138,"iv":0.956890604376012,"gamma":0.03816171547190175,"theta":-0.013637332508452824,"vega":0.008419020334915926,"rho":-0.0015694347545397525,"breakevenPct":27.905708104856746},{"delta":0.15,"premium":0.31777428857401213,"strike":14.064633776632771,"iv":0.7646256884696483,"gamma":0.06309830963484542,"theta":-0.014474627663006384,"vega":0.011172197183569314,"rho":-0.0023340637177876778,"breakevenPct":19.702923551058657},{"delta":0.2,"premium":0.47106732279688934,"strike":14.622062991988688,"iv":0.773132429548523,"gamma":0.07406475204554541,"theta":-0.017409891272656932,"vega":0.013334177407902263,"rho":-0.003130893463239962,"breakevenPct":17.342315016403045},{"delta":0.25,"premium":0.6256820566631689,"strike":15.16894018887723,"iv":0.7731391395592865,"gamma":0.08474365162644282,"theta":-0.01978856243441763,"vega":0.015256138509968521,"rho":-0.003932207085751613,"breakevenPct":15.051062311833759},{"delta":0.3,"premium":0.7830797481636935,"strike":15.693599160545645,"iv":0.7552482686253935,"gamma":0.09481710388247638,"theta":-0.020995278069254986,"vega":0.016672717733473244,"rho":-0.004742961915239201,"breakevenPct":12.905844553843743},{"delta":0.35,"premium":0.9701509606587373,"strike":16.190301921317474,"iv":0.7483776761207686,"gamma":0.10189890210430008,"theta":-0.02215672461116194,"vega":0.017785452881976214,"rho":-0.00557521181493731,"breakevenPct":11.0972490615728},{"delta":0.4,"premium":1.1988792314730101,"strike":16.64775846294602,"iv":0.7569778591033851,"gamma":0.10478087831655993,"theta":-0.02325462031107045,"vega":0.018471637694419032,"rho":-0.006437637486277115,"breakevenPct":9.761219442330553},{"delta":0.45,"premium":1.4695723684210529,"strike":17.126096491228072,"iv":0.7751126096491228,"gamma":0.10566337719298245,"theta":-0.02447828947368421,"vega":0.019025219298245615,"rho":-0.007331946916474449,"breakevenPct":8.548340404164621},{"delta":0.5,"premium":1.8807565789473686,"strike":17.674342105263158,"iv":0.8251674342105263,"gamma":0.09985197368421052,"theta":-0.026123026315789475,"vega":0.01913486842105263,"rho":-0.008332997626325249,"breakevenPct":7.747748093949832},{"delta":0.55,"premium":2.3888379204892978,"strike":18.31039755351682,"iv":0.8860639143730888,"gamma":0.0925821100917431,"theta":-0.027813914373088687,"vega":0.01904480122324159,"rho":-0.009409435790979477,"breakevenPct":7.000235788390644},{"delta":0.6,"premium":3.033967391304348,"strike":19.07608695652174,"iv":0.9574532608695653,"gamma":0.083575,"theta":-0.02932391304347826,"vega":0.01862391304347826,"rho":-0.010592656395106835,"breakevenPct":6.296030577001233},{"delta":0.65,"premium":3.63567546583851,"strike":19.85248447204969,"iv":0.9794253105590063,"gamma":0.07821785714285714,"theta":-0.02854751552795031,"vega":0.01784751552795031,"rho":-0.01174353853261404,"breakevenPct":5.275648328205729},{"delta":0.7,"premium":4.202008928571428,"strike":20.60267857142857,"iv":0.9728723214285715,"gamma":0.0737044642857143,"theta":-0.026290625,"vega":0.016735714285714288,"rho":-0.012867542153686835,"breakevenPct":4.201696011348471},{"delta":0.75,"premium":5.044675324675325,"strike":21.605194805194806,"iv":0.9953335064935065,"gamma":0.0661348051948052,"theta":-0.024294805194805195,"vega":0.015313246753246754,"rho":-0.014207670909629508,"breakevenPct":3.2679936885544367},{"delta":0.8,"premium":6.809534883720931,"strike":23.48372093023256,"iv":1.1096786046511629,"gamma":0.05229767441860464,"theta":-0.023558139534883723,"vega":0.013464651162790695,"rho":-0.016272819737600145,"breakevenPct":2.604053466637699}]},"raw":{"call":[{"delta":0.1,"premium":0.20578409533432,"strike":25.7686361866272,"iv":1.012234226778624,"gamma":0.036066907408309354,"theta":-0.014997056044224407,"vega":0.008436398890471777,"rho":0.0011617270887431211,"breakevenPct":51.719744637625695},{"delta":0.15,"premium":0.2829431937930914,"strike":22.560757416092116,"iv":0.835931849021637,"gamma":0.057792632311003206,"theta":-0.016456550894070852,"vega":0.011194645740329934,"rho":0.0017578017944488377,"breakevenPct":33.43283066521732},{"delta":0.2,"premium":0.3968390804597701,"strike":21.42528735632184,"iv":0.8157402298850575,"gamma":0.07081149425287356,"theta":-0.019266666666666668,"vega":0.013464367816091954,"rho":0.0023322620825808166,"breakevenPct":27.465691803630882},{"delta":0.25,"premium":0.5237121212121212,"strike":20.578787878787878,"iv":0.8085830303030302,"gamma":0.08101242424242425,"theta":-0.02167939393939394,"vega":0.015284545454545453,"rho":0.002902754304785225,"breakevenPct":23.262266355140177},{"delta":0.3,"premium":0.6590821566110397,"strike":19.84852374839538,"iv":0.8022096277278562,"gamma":0.08952079589216945,"theta":-0.02360295250320924,"vega":0.016757509627727856,"rho":0.0034680957605445263,"breakevenPct":19.78741766943001},{"delta":0.35,"premium":0.8034980744544288,"strike":19.206675224646983,"iv":0.7933521181001284,"gamma":0.09638857509627727,"theta":-0.024886649550706033,"vega":0.01784865211810013,"rho":0.00402823223540769,"breakevenPct":16.881853382601705},{"delta":0.4,"premium":0.939524647887324,"strike":18.602112676056336,"iv":0.7691732394366196,"gamma":0.10369295774647888,"theta":-0.0251806338028169,"vega":0.018558098591549298,"rho":0.004594636924650713,"breakevenPct":14.145077826773722},{"delta":0.45,"premium":1.0715669014084508,"strike":18.01525821596244,"iv":0.7377178403755869,"gamma":0.11120469483568075,"theta":-0.025004577464788735,"vega":0.0190862676056338,"rho":0.005164018553466471,"breakevenPct":11.488464470624358},{"delta":0.5,"premium":1.2323868882733149,"strike":17.550323176361957,"iv":0.7198572483841181,"gamma":0.11387322253000924,"theta":-0.02446038781163435,"vega":0.019055032317636195,"rho":0.005714844176634207,"breakevenPct":9.712091499037799},{"delta":0.55,"premium":1.3939750692520778,"strike":17.088642659279778,"iv":0.7023595567867036,"gamma":0.11641246537396123,"theta":-0.023906371191135735,"vega":0.019008864265927978,"rho":0.006265174464948915,"breakevenPct":7.95921570404121},{"delta":0.6,"premium":1.6047457627118644,"strike":16.65762711864407,"iv":0.6960213559322034,"gamma":0.11375016949152543,"theta":-0.02304677966101695,"vega":0.018417966101694914,"rho":0.006779799715436835,"breakevenPct":6.672738792966889},{"delta":0.65,"premium":1.8272033898305087,"strike":16.233898305084747,"iv":0.6923349152542373,"gamma":0.10985186440677966,"theta":-0.02211457627118644,"vega":0.017697627118644067,"rho":0.00728594060050057,"breakevenPct":5.497089339458251},{"delta":0.7,"premium":2.071002592912705,"strike":15.806395851339671,"iv":0.684917804667243,"gamma":0.10413768366464997,"theta":-0.02069006050129646,"vega":0.01662238547968885,"rho":0.007776217628509984,"breakevenPct":4.424056333249855},{"delta":0.75,"premium":2.341097666378565,"strike":15.374243733794296,"iv":0.6729039757994815,"gamma":0.09618608470181504,"theta":-0.018658945548833187,"vega":0.015109853068280034,"rho":0.008246948118363186,"breakevenPct":3.477461449607822},{"delta":0.8,"premium":2.6133797054009826,"strike":14.945171849427169,"iv":0.6568252864157119,"gamma":0.08755098199672667,"theta":-0.01643944353518821,"vega":0.01345458265139116,"rho":0.008716184741215955,"breakevenPct":2.561632913715822},{"delta":0.85,"premium":2.899795417348609,"strike":14.536006546644845,"iv":0.6144766775777415,"gamma":0.07449860883797055,"theta":-0.013002454991816695,"vega":0.01087684124386252,"rho":0.009175766969871898,"breakevenPct":1.8446376401486644},{"delta":0.9,"premium":3.186211129296236,"strike":14.12684124386252,"iv":0.5721280687397708,"gamma":0.061446235679214395,"theta":-0.00956546644844517,"vega":0.008299099836333878,"rho":0.009635349198527841,"breakevenPct":1.1276423665815054}],"put":[{"delta":0.1,"premium":0.24398995452285346,"strike":12.58653272697138,"iv":0.956890604376012,"gamma":0.03816171547190175,"theta":-0.013637332508452824,"vega":0.008419020334915926,"rho":-0.0015694347545397525,"breakevenPct":27.905708104856746},{"delta":0.15,"premium":0.31777428857401213,"strike":14.064633776632771,"iv":0.7646256884696483,"gamma":0.06309830963484542,"theta":-0.014474627663006384,"vega":0.011172197183569314,"rho":-0.0023340637177876778,"breakevenPct":19.702923551058657},{"delta":0.2,"premium":0.47106732279688934,"strike":14.622062991988688,"iv":0.773132429548523,"gamma":0.07406475204554541,"theta":-0.017409891272656932,"vega":0.013334177407902263,"rho":-0.003130893463239962,"breakevenPct":17.342315016403045},{"delta":0.25,"premium":0.6256820566631689,"strike":15.16894018887723,"iv":0.7731391395592865,"gamma":0.08474365162644282,"theta":-0.01978856243441763,"vega":0.015256138509968521,"rho":-0.003932207085751613,"breakevenPct":15.051062311833759},{"delta":0.3,"premium":0.7830797481636935,"strike":15.693599160545645,"iv":0.7552482686253935,"gamma":0.09481710388247638,"theta":-0.020995278069254986,"vega":0.016672717733473244,"rho":-0.004742961915239201,"breakevenPct":12.905844553843743},{"delta":0.35,"premium":0.9701509606587373,"strike":16.190301921317474,"iv":0.7483776761207686,"gamma":0.10189890210430008,"theta":-0.02215672461116194,"vega":0.017785452881976214,"rho":-0.00557521181493731,"breakevenPct":11.0972490615728},{"delta":0.4,"premium":1.1988792314730101,"strike":16.64775846294602,"iv":0.7569778591033851,"gamma":0.10478087831655993,"theta":-0.02325462031107045,"vega":0.018471637694419032,"rho":-0.006437637486277115,"breakevenPct":9.761219442330553},{"delta":0.45,"premium":1.4695723684210529,"strike":17.126096491228072,"iv":0.7751126096491228,"gamma":0.10566337719298245,"theta":-0.02447828947368421,"vega":0.019025219298245615,"rho":-0.007331946916474449,"breakevenPct":8.548340404164621},{"delta":0.5,"premium":1.8807565789473686,"strike":17.674342105263158,"iv":0.8251674342105263,"gamma":0.09985197368421052,"theta":-0.026123026315789475,"vega":0.01913486842105263,"rho":-0.008332997626325249,"breakevenPct":7.747748093949832},{"delta":0.55,"premium":2.3888379204892978,"strike":18.31039755351682,"iv":0.8860639143730888,"gamma":0.0925821100917431,"theta":-0.027813914373088687,"vega":0.01904480122324159,"rho":-0.009409435790979477,"breakevenPct":7.000235788390644},{"delta":0.6,"premium":3.033967391304348,"strike":19.07608695652174,"iv":0.9574532608695653,"gamma":0.083575,"theta":-0.02932391304347826,"vega":0.01862391304347826,"rho":-0.010592656395106835,"breakevenPct":6.296030577001233},{"delta":0.65,"premium":3.63567546583851,"strike":19.85248447204969,"iv":0.9794253105590063,"gamma":0.07821785714285714,"theta":-0.02854751552795031,"vega":0.01784751552795031,"rho":-0.01174353853261404,"breakevenPct":5.275648328205729},{"delta":0.7,"premium":4.202008928571428,"strike":20.60267857142857,"iv":0.9728723214285715,"gamma":0.0737044642857143,"theta":-0.026290625,"vega":0.016735714285714288,"rho":-0.012867542153686835,"breakevenPct":4.201696011348471},{"delta":0.75,"premium":5.044675324675325,"strike":21.605194805194806,"iv":0.9953335064935065,"gamma":0.0661348051948052,"theta":-0.024294805194805195,"vega":0.015313246753246754,"rho":-0.014207670909629508,"breakevenPct":3.2679936885544367},{"delta":0.8,"premium":6.809534883720931,"strike":23.48372093023256,"iv":1.1096786046511629,"gamma":0.05229767441860464,"theta":-0.023558139534883723,"vega":0.013464651162790695,"rho":-0.016272819737600145,"breakevenPct":2.604053466637699}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}