{"symbol":"GLWG","url":"https://intraalpha.com/companies/GLWG","capturedAt":"2026-10-22T23:56:51.907Z","state":"ready","quote":{"symbol":"GLWG","last_price":8.153,"prev_close":9.87,"regular_close":8.26,"change":-1.717,"change_pct":-17.3961,"regular_change":-1.61,"regular_change_pct":-16.3121,"extended_change":-0.107,"extended_change_pct":-1.2954,"bid":8.07,"ask":8.17,"bid_size":100,"ask_size":400,"volume":709449,"vwap":8.381233,"open":9,"high":9.01,"low":8.05,"close":8.26,"trade_count":4185,"last_trade_at":"2026-10-22T23:55:29.905140301Z","last_quote_at":"2026-10-22T23:56:37.099927304Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:49.655994811-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":123200000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-03-09","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:51.398436+00:00"},"optionObservedAt":"2026-10-22T19:55:26.308Z","bars":[{"c":10.15,"h":10.29,"l":10,"n":114,"o":10.16,"t":"2026-10-15T08:00:00Z","v":17738,"vw":10.09277},{"c":9.91,"h":10,"l":9.91,"n":21,"o":10,"t":"2026-10-15T08:05:00Z","v":3093,"vw":9.973189},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-15T08:10:00Z","v":706,"vw":9.9},{"c":9.88,"h":9.9,"l":9.88,"n":29,"o":9.9,"t":"2026-10-15T08:15:00Z","v":3137,"vw":9.892135},{"c":9.91,"h":9.91,"l":9.88,"n":8,"o":9.91,"t":"2026-10-15T08:20:00Z","v":1302,"vw":9.903695},{"c":9.9,"h":9.95,"l":9.9,"n":160,"o":9.95,"t":"2026-10-15T08:25:00Z","v":6289,"vw":9.903369},{"c":9.9,"h":9.9,"l":9.9,"n":14,"o":9.9,"t":"2026-10-15T08:30:00Z","v":4581,"vw":9.9},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2026-10-15T08:45:00Z","v":175,"vw":10},{"c":10.04,"h":10.04,"l":10.03,"n":3,"o":10.03,"t":"2026-10-15T08:50:00Z","v":860,"vw":10.0325},{"c":10.08,"h":10.09,"l":10.08,"n":5,"o":10.09,"t":"2026-10-15T08:55:00Z","v":1352,"vw":10.085},{"c":10.1,"h":10.1,"l":10.07,"n":4,"o":10.07,"t":"2026-10-15T09:00:00Z","v":3990,"vw":10.092481},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-15T09:05:00Z","v":100,"vw":10.04},{"c":10.05,"h":10.06,"l":10.05,"n":2,"o":10.06,"t":"2026-10-15T09:30:00Z","v":1100,"vw":10.050909},{"c":10.06,"h":10.06,"l":10.05,"n":8,"o":10.05,"t":"2026-10-15T10:15:00Z","v":700,"vw":10.058},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-15T10:35:00Z","v":1045,"vw":10},{"c":9.97,"h":10,"l":9.97,"n":4,"o":10,"t":"2026-10-15T10:40:00Z","v":1384,"vw":9.994469},{"c":9.965,"h":9.97,"l":9.95,"n":11,"o":9.95,"t":"2026-10-15T10:45:00Z","v":1162,"vw":9.961224},{"c":9.95,"h":9.95,"l":9.94,"n":4,"o":9.94,"t":"2026-10-15T10:50:00Z","v":800,"vw":9.9475},{"c":9.801,"h":9.9596,"l":9.801,"n":48,"o":9.94,"t":"2026-10-15T11:00:00Z","v":9720,"vw":9.855812},{"c":9.8,"h":9.8,"l":9.8,"n":11,"o":9.8,"t":"2026-10-15T11:05:00Z","v":226,"vw":9.8},{"c":9.86,"h":9.86,"l":9.84,"n":6,"o":9.84,"t":"2026-10-15T11:10:00Z","v":631,"vw":9.848282},{"c":9.86,"h":9.9,"l":9.86,"n":12,"o":9.89,"t":"2026-10-15T11:15:00Z","v":1709,"vw":9.878896},{"c":9.87,"h":9.87,"l":9.87,"n":3,"o":9.87,"t":"2026-10-15T11:20:00Z","v":150,"vw":9.87},{"c":9.91,"h":9.91,"l":9.8619,"n":7,"o":9.8619,"t":"2026-10-15T11:25:00Z","v":7301,"vw":9.865803},{"c":9.91,"h":9.94,"l":9.8736,"n":14,"o":9.8736,"t":"2026-10-15T11:30:00Z","v":3361,"vw":9.885077},{"c":9.98,"h":9.98,"l":9.98,"n":3,"o":9.98,"t":"2026-10-15T11:35:00Z","v":575,"vw":9.98},{"c":9.95,"h":10.01,"l":9.95,"n":9,"o":9.98,"t":"2026-10-15T11:40:00Z","v":1159,"vw":9.986325},{"c":10,"h":10,"l":9.92,"n":4,"o":9.92,"t":"2026-10-15T11:45:00Z","v":450,"vw":9.98},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-15T11:50:00Z","v":200,"vw":10},{"c":9.9,"h":9.93,"l":9.9,"n":5,"o":9.93,"t":"2026-10-15T12:00:00Z","v":556,"vw":9.919091},{"c":9.9,"h":9.91,"l":9.9,"n":6,"o":9.91,"t":"2026-10-15T12:10:00Z","v":703,"vw":9.908571},{"c":10.03,"h":10.04,"l":10.03,"n":4,"o":10.04,"t":"2026-10-15T12:25:00Z","v":441,"vw":10.035},{"c":9.87,"h":10,"l":9.86,"n":28,"o":10,"t":"2026-10-15T12:30:00Z","v":4096,"vw":9.899295},{"c":9.85,"h":9.8794,"l":9.85,"n":7,"o":9.8794,"t":"2026-10-15T12:35:00Z","v":843,"vw":9.857487},{"c":9.932,"h":10.05,"l":9.932,"n":4,"o":10.05,"t":"2026-10-15T12:40:00Z","v":850,"vw":9.974706},{"c":9.9004,"h":9.9004,"l":9.9004,"n":2,"o":9.9004,"t":"2026-10-15T12:45:00Z","v":155,"vw":9.9004},{"c":9.94,"h":9.94,"l":9.9,"n":6,"o":9.9,"t":"2026-10-15T12:50:00Z","v":1660,"vw":9.905131},{"c":9.85,"h":9.91,"l":9.85,"n":8,"o":9.91,"t":"2026-10-15T12:55:00Z","v":5203,"vw":9.852308},{"c":9.8589,"h":9.8589,"l":9.8589,"n":2,"o":9.8589,"t":"2026-10-15T13:00:00Z","v":403,"vw":9.8589},{"c":9.85,"h":9.93,"l":9.85,"n":7,"o":9.93,"t":"2026-10-15T13:05:00Z","v":411,"vw":9.89},{"c":9.87,"h":9.88,"l":9.87,"n":4,"o":9.88,"t":"2026-10-15T13:10:00Z","v":549,"vw":9.874091},{"c":9.84,"h":9.88,"l":9.84,"n":4,"o":9.88,"t":"2026-10-15T13:15:00Z","v":880,"vw":9.875092},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-15T13:20:00Z","v":1030,"vw":9.85},{"c":9.685,"h":10.0003,"l":9.685,"n":171,"o":9.87,"t":"2026-10-15T13:30:00Z","v":69615,"vw":9.828502},{"c":9.885,"h":9.89,"l":9.585,"n":123,"o":9.65,"t":"2026-10-15T13:35:00Z","v":16136,"vw":9.705537},{"c":10.14,"h":10.225,"l":9.84,"n":126,"o":9.94,"t":"2026-10-15T13:40:00Z","v":16241,"vw":9.979886},{"c":10.02,"h":10.12,"l":9.98,"n":91,"o":10.1039,"t":"2026-10-15T13:45:00Z","v":12643,"vw":10.041352},{"c":9.7,"h":10,"l":9.7,"n":64,"o":10,"t":"2026-10-15T13:50:00Z","v":30541,"vw":9.723552},{"c":9.714,"h":9.7334,"l":9.65,"n":108,"o":9.69,"t":"2026-10-15T13:55:00Z","v":24628,"vw":9.705166},{"c":9.9348,"h":9.9348,"l":9.69,"n":71,"o":9.69,"t":"2026-10-15T14:00:00Z","v":10318,"vw":9.861167},{"c":9.9449,"h":9.95,"l":9.83,"n":125,"o":9.91,"t":"2026-10-15T14:05:00Z","v":24031,"vw":9.921199},{"c":9.8,"h":10.021,"l":9.8,"n":96,"o":9.98,"t":"2026-10-15T14:10:00Z","v":19331,"vw":9.923919},{"c":9.885,"h":9.885,"l":9.789,"n":85,"o":9.85,"t":"2026-10-15T14:15:00Z","v":10550,"vw":9.828593},{"c":9.94,"h":10.005,"l":9.9399,"n":34,"o":9.9399,"t":"2026-10-15T14:20:00Z","v":12058,"vw":9.960166},{"c":9.87,"h":9.92,"l":9.86,"n":49,"o":9.92,"t":"2026-10-15T14:25:00Z","v":10798,"vw":9.908206},{"c":9.9,"h":9.9,"l":9.755,"n":46,"o":9.8599,"t":"2026-10-15T14:30:00Z","v":6683,"vw":9.799919},{"c":9.9821,"h":9.99,"l":9.8,"n":79,"o":9.85,"t":"2026-10-15T14:35:00Z","v":12367,"vw":9.859192},{"c":10.09,"h":10.09,"l":9.98,"n":37,"o":10,"t":"2026-10-15T14:40:00Z","v":4879,"vw":10.028863},{"c":10.07,"h":10.1749,"l":10.07,"n":97,"o":10.0975,"t":"2026-10-15T14:45:00Z","v":19866,"vw":10.114505},{"c":10.04,"h":10.0834,"l":10.04,"n":49,"o":10.06,"t":"2026-10-15T14:50:00Z","v":5120,"vw":10.060204},{"c":10.165,"h":10.165,"l":10.075,"n":14,"o":10.08,"t":"2026-10-15T14:55:00Z","v":2139,"vw":10.109737},{"c":10.1485,"h":10.16,"l":10.09,"n":31,"o":10.1501,"t":"2026-10-15T15:00:00Z","v":3341,"vw":10.120165},{"c":10.1057,"h":10.2104,"l":10.02,"n":36,"o":10.2104,"t":"2026-10-15T15:05:00Z","v":4379,"vw":10.117504},{"c":10.28,"h":10.28,"l":10.1,"n":36,"o":10.1,"t":"2026-10-15T15:10:00Z","v":6787,"vw":10.158745},{"c":10.21,"h":10.3667,"l":10.21,"n":99,"o":10.29,"t":"2026-10-15T15:15:00Z","v":26688,"vw":10.264501},{"c":10.17,"h":10.25,"l":10.145,"n":42,"o":10.25,"t":"2026-10-15T15:20:00Z","v":4171,"vw":10.194274},{"c":10.0952,"h":10.1899,"l":10.09,"n":13,"o":10.1893,"t":"2026-10-15T15:25:00Z","v":2396,"vw":10.154066},{"c":10.05,"h":10.09,"l":10.05,"n":21,"o":10.09,"t":"2026-10-15T15:30:00Z","v":2944,"vw":10.070326},{"c":10.0804,"h":10.0804,"l":10.04,"n":25,"o":10.04,"t":"2026-10-15T15:35:00Z","v":7136,"vw":10.059405},{"c":10.05,"h":10.0831,"l":10.05,"n":12,"o":10.0831,"t":"2026-10-15T15:40:00Z","v":3325,"vw":10.082032},{"c":10.08,"h":10.08,"l":10.0501,"n":11,"o":10.0501,"t":"2026-10-15T15:45:00Z","v":1827,"vw":10.057329},{"c":10,"h":10.06,"l":10,"n":40,"o":10.04,"t":"2026-10-15T15:50:00Z","v":1278,"vw":10.033028},{"c":10.09,"h":10.09,"l":9.968,"n":15,"o":9.968,"t":"2026-10-15T15:55:00Z","v":5238,"vw":10.085309},{"c":10.075,"h":10.1434,"l":10.075,"n":13,"o":10.1434,"t":"2026-10-15T16:00:00Z","v":4402,"vw":10.123152},{"c":10.02,"h":10.0499,"l":10.02,"n":10,"o":10.0499,"t":"2026-10-15T16:05:00Z","v":1043,"vw":10.038822},{"c":9.94,"h":9.99,"l":9.94,"n":18,"o":9.99,"t":"2026-10-15T16:10:00Z","v":5404,"vw":9.960192},{"c":9.9001,"h":9.915,"l":9.9,"n":27,"o":9.915,"t":"2026-10-15T16:15:00Z","v":3594,"vw":9.90969},{"c":9.88,"h":9.915,"l":9.88,"n":33,"o":9.915,"t":"2026-10-15T16:20:00Z","v":7245,"vw":9.886498},{"c":9.9,"h":9.9,"l":9.85,"n":39,"o":9.8801,"t":"2026-10-15T16:25:00Z","v":14552,"vw":9.862553},{"c":9.895,"h":9.895,"l":9.895,"n":4,"o":9.895,"t":"2026-10-15T16:30:00Z","v":166,"vw":9.895},{"c":9.99,"h":9.99,"l":9.97,"n":13,"o":9.97,"t":"2026-10-15T16:35:00Z","v":2570,"vw":9.981549},{"c":9.91,"h":9.9634,"l":9.9,"n":15,"o":9.9634,"t":"2026-10-15T16:40:00Z","v":2325,"vw":9.907781},{"c":9.92,"h":9.97,"l":9.91,"n":31,"o":9.97,"t":"2026-10-15T16:45:00Z","v":8996,"vw":9.935661},{"c":9.87,"h":9.9,"l":9.87,"n":12,"o":9.9,"t":"2026-10-15T16:50:00Z","v":858,"vw":9.889616},{"c":9.88,"h":9.88,"l":9.88,"n":2,"o":9.88,"t":"2026-10-15T16:55:00Z","v":500,"vw":9.88},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-15T17:05:00Z","v":3000,"vw":9.9},{"c":9.92,"h":9.9372,"l":9.92,"n":19,"o":9.9372,"t":"2026-10-15T17:10:00Z","v":5538,"vw":9.920503},{"c":9.925,"h":9.93,"l":9.9001,"n":10,"o":9.9068,"t":"2026-10-15T17:15:00Z","v":2684,"vw":9.922748},{"c":9.91,"h":9.93,"l":9.91,"n":11,"o":9.93,"t":"2026-10-15T17:20:00Z","v":3705,"vw":9.918429},{"c":9.915,"h":9.93,"l":9.91,"n":17,"o":9.93,"t":"2026-10-15T17:25:00Z","v":2130,"vw":9.923},{"c":9.9201,"h":9.9593,"l":9.9,"n":25,"o":9.9,"t":"2026-10-15T17:30:00Z","v":3383,"vw":9.925929},{"c":9.98,"h":9.9999,"l":9.975,"n":27,"o":9.98,"t":"2026-10-15T17:35:00Z","v":7074,"vw":9.981317},{"c":9.99,"h":10.0395,"l":9.99,"n":8,"o":10,"t":"2026-10-15T17:40:00Z","v":2296,"vw":9.995944},{"c":9.950325,"h":10,"l":9.950325,"n":14,"o":10,"t":"2026-10-15T17:45:00Z","v":2555,"vw":9.983395},{"c":9.94,"h":9.95,"l":9.94,"n":6,"o":9.95,"t":"2026-10-15T17:50:00Z","v":2059,"vw":9.948539},{"c":9.98,"h":9.98,"l":9.96,"n":7,"o":9.96,"t":"2026-10-15T17:55:00Z","v":1089,"vw":9.963075},{"c":9.875,"h":9.95,"l":9.8549,"n":29,"o":9.95,"t":"2026-10-15T18:00:00Z","v":3804,"vw":9.896475},{"c":9.85,"h":9.899,"l":9.85,"n":29,"o":9.87,"t":"2026-10-15T18:05:00Z","v":9164,"vw":9.874301},{"c":9.8005,"h":9.86,"l":9.8,"n":13,"o":9.86,"t":"2026-10-15T18:10:00Z","v":8122,"vw":9.819244},{"c":9.82,"h":9.82,"l":9.78,"n":57,"o":9.815,"t":"2026-10-15T18:15:00Z","v":15284,"vw":9.807423},{"c":9.82,"h":9.82,"l":9.8151,"n":10,"o":9.82,"t":"2026-10-15T18:20:00Z","v":1325,"vw":9.818194},{"c":9.82,"h":9.835,"l":9.785,"n":25,"o":9.835,"t":"2026-10-15T18:25:00Z","v":8348,"vw":9.798186},{"c":9.805,"h":9.8419,"l":9.78,"n":19,"o":9.8419,"t":"2026-10-15T18:30:00Z","v":5731,"vw":9.812309},{"c":9.815,"h":9.835,"l":9.815,"n":18,"o":9.82,"t":"2026-10-15T18:35:00Z","v":1470,"vw":9.820862},{"c":9.815,"h":9.815,"l":9.815,"n":3,"o":9.815,"t":"2026-10-15T18:40:00Z","v":165,"vw":9.815},{"c":9.895,"h":9.895,"l":9.875,"n":3,"o":9.875,"t":"2026-10-15T18:45:00Z","v":550,"vw":9.888673},{"c":9.905,"h":9.92,"l":9.9034,"n":17,"o":9.9034,"t":"2026-10-15T18:50:00Z","v":3277,"vw":9.906706},{"c":9.96,"h":9.9712,"l":9.9101,"n":15,"o":9.9101,"t":"2026-10-15T18:55:00Z","v":2215,"vw":9.951349},{"c":10.005,"h":10.01,"l":9.96,"n":9,"o":9.96,"t":"2026-10-15T19:00:00Z","v":1493,"vw":9.990994},{"c":9.96,"h":10.04,"l":9.96,"n":21,"o":10.0001,"t":"2026-10-15T19:05:00Z","v":4459,"vw":10.005013},{"c":10.0501,"h":10.1,"l":10.005,"n":20,"o":10.005,"t":"2026-10-15T19:10:00Z","v":4344,"vw":10.07762},{"c":10.14,"h":10.14,"l":10.08,"n":20,"o":10.1099,"t":"2026-10-15T19:15:00Z","v":3055,"vw":10.133075},{"c":10.19,"h":10.21,"l":10.17,"n":33,"o":10.17,"t":"2026-10-15T19:20:00Z","v":4157,"vw":10.187744},{"c":10.18,"h":10.23,"l":10.17,"n":22,"o":10.22,"t":"2026-10-15T19:25:00Z","v":3298,"vw":10.207065},{"c":10.2,"h":10.2,"l":10.15,"n":23,"o":10.15,"t":"2026-10-15T19:30:00Z","v":1578,"vw":10.171074},{"c":10.26,"h":10.26,"l":10.2,"n":16,"o":10.2,"t":"2026-10-15T19:35:00Z","v":1288,"vw":10.250887},{"c":10.27,"h":10.3,"l":10.23,"n":20,"o":10.25,"t":"2026-10-15T19:40:00Z","v":2326,"vw":10.2711},{"c":10.3,"h":10.32,"l":10.2718,"n":26,"o":10.2899,"t":"2026-10-15T19:45:00Z","v":3253,"vw":10.304365},{"c":10.41,"h":10.41,"l":10.28,"n":36,"o":10.28,"t":"2026-10-15T19:50:00Z","v":3958,"vw":10.315682},{"c":10.42,"h":10.44,"l":10.38,"n":112,"o":10.44,"t":"2026-10-15T19:55:00Z","v":29711,"vw":10.409652},{"c":10.47,"h":10.47,"l":10.3913,"n":21,"o":10.41,"t":"2026-10-15T20:00:00Z","v":585,"vw":10.415522},{"c":10.4635,"h":10.4665,"l":10.45,"n":22,"o":10.4665,"t":"2026-10-15T20:05:00Z","v":544,"vw":10.457432},{"c":10.4397,"h":10.4397,"l":10.4397,"n":3,"o":10.4397,"t":"2026-10-15T20:15:00Z","v":4017,"vw":10.4397},{"c":10.45,"h":10.45,"l":10.43,"n":42,"o":10.43,"t":"2026-10-15T20:20:00Z","v":1393,"vw":10.44634},{"c":10.46,"h":10.46,"l":10.46,"n":3,"o":10.46,"t":"2026-10-15T20:25:00Z","v":280,"vw":10.46},{"c":10.5174,"h":10.5174,"l":10.49,"n":10,"o":10.49,"t":"2026-10-15T20:30:00Z","v":1349,"vw":10.512645},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T20:35:00Z","v":351,"vw":10.51},{"c":10.5,"h":10.51,"l":10.5,"n":12,"o":10.51,"t":"2026-10-15T20:40:00Z","v":5658,"vw":10.509713},{"c":10.51,"h":10.51,"l":10.51,"n":1,"o":10.51,"t":"2026-10-15T20:45:00Z","v":2000,"vw":10.51},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-15T20:50:00Z","v":1000,"vw":10.54},{"c":10.5124,"h":10.5124,"l":10.5124,"n":1,"o":10.5124,"t":"2026-10-15T20:55:00Z","v":120,"vw":10.5124},{"c":10.27,"h":10.41,"l":10.27,"n":14,"o":10.41,"t":"2026-10-15T21:00:00Z","v":3981,"vw":10.300926},{"c":10.2,"h":10.27,"l":10.2,"n":2,"o":10.27,"t":"2026-10-15T21:05:00Z","v":1100,"vw":10.260455},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-15T22:20:00Z","v":750,"vw":10.44},{"c":10.47,"h":10.47,"l":10.47,"n":5,"o":10.47,"t":"2026-10-15T22:30:00Z","v":730,"vw":10.47},{"c":10.53,"h":10.53,"l":10.53,"n":1,"o":10.53,"t":"2026-10-15T22:35:00Z","v":100,"vw":10.53},{"c":10.42,"h":10.43,"l":10.42,"n":2,"o":10.43,"t":"2026-10-15T23:00:00Z","v":840,"vw":10.427143},{"c":10.4632,"h":10.4632,"l":10.4632,"n":2,"o":10.4632,"t":"2026-10-15T23:05:00Z","v":198,"vw":10.4632},{"c":10.4674,"h":10.4674,"l":10.44,"n":4,"o":10.44,"t":"2026-10-15T23:20:00Z","v":874,"vw":10.451635},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-15T23:40:00Z","v":400,"vw":10.36},{"c":10.4,"h":10.75,"l":10.4,"n":71,"o":10.7,"t":"2026-10-16T08:00:00Z","v":9263,"vw":10.518886},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-16T08:50:00Z","v":600,"vw":10.51},{"c":10.6,"h":10.6,"l":10.59,"n":2,"o":10.59,"t":"2026-10-16T09:35:00Z","v":200,"vw":10.595},{"c":10.58,"h":10.58,"l":10.58,"n":4,"o":10.58,"t":"2026-10-16T09:50:00Z","v":380,"vw":10.58},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-16T10:00:00Z","v":403,"vw":10.51},{"c":10.38,"h":10.4,"l":10.38,"n":5,"o":10.4,"t":"2026-10-16T10:10:00Z","v":360,"vw":10.386944},{"c":10.31,"h":10.44,"l":10.31,"n":11,"o":10.415,"t":"2026-10-16T11:00:00Z","v":1579,"vw":10.401125},{"c":10.3366,"h":10.37,"l":10.3366,"n":17,"o":10.36,"t":"2026-10-16T11:10:00Z","v":3488,"vw":10.361825},{"c":10.33,"h":10.33,"l":10.33,"n":1,"o":10.33,"t":"2026-10-16T11:35:00Z","v":250,"vw":10.33},{"c":10.25,"h":10.25,"l":10.25,"n":1,"o":10.25,"t":"2026-10-16T11:40:00Z","v":139,"vw":10.25},{"c":10.29,"h":10.29,"l":10.29,"n":1,"o":10.29,"t":"2026-10-16T11:45:00Z","v":100,"vw":10.29},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-16T11:50:00Z","v":200,"vw":10.23},{"c":10.2592,"h":10.2592,"l":10.2417,"n":2,"o":10.2417,"t":"2026-10-16T12:00:00Z","v":363,"vw":10.249172},{"c":10.36,"h":10.36,"l":10.36,"n":1,"o":10.36,"t":"2026-10-16T12:10:00Z","v":2000,"vw":10.36},{"c":10.39,"h":10.39,"l":10.275,"n":15,"o":10.3,"t":"2026-10-16T12:25:00Z","v":3395,"vw":10.349168},{"c":10.22,"h":10.26,"l":10.22,"n":2,"o":10.26,"t":"2026-10-16T12:50:00Z","v":965,"vw":10.247565},{"c":10.23,"h":10.25,"l":10.23,"n":21,"o":10.25,"t":"2026-10-16T12:55:00Z","v":4694,"vw":10.235254},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-16T13:20:00Z","v":2000,"vw":10.21},{"c":10.2,"h":10.21,"l":10.2,"n":11,"o":10.21,"t":"2026-10-16T13:25:00Z","v":1038,"vw":10.205541},{"c":9.825,"h":10.24,"l":9.8,"n":97,"o":10.13,"t":"2026-10-16T13:30:00Z","v":12923,"vw":10.049274},{"c":9.81,"h":9.8599,"l":9.6801,"n":147,"o":9.815,"t":"2026-10-16T13:35:00Z","v":25650,"vw":9.779297},{"c":9.86,"h":9.89,"l":9.7,"n":95,"o":9.839,"t":"2026-10-16T13:40:00Z","v":17632,"vw":9.843734},{"c":9.78,"h":9.98,"l":9.77,"n":40,"o":9.96,"t":"2026-10-16T13:45:00Z","v":5724,"vw":9.907354},{"c":9.7281,"h":9.77,"l":9.59,"n":78,"o":9.77,"t":"2026-10-16T13:50:00Z","v":9411,"vw":9.665725},{"c":9.73,"h":9.735,"l":9.63,"n":45,"o":9.705,"t":"2026-10-16T13:55:00Z","v":14047,"vw":9.67472},{"c":9.935,"h":9.94,"l":9.75,"n":26,"o":9.75,"t":"2026-10-16T14:00:00Z","v":11724,"vw":9.885987},{"c":9.92,"h":9.92,"l":9.87,"n":15,"o":9.92,"t":"2026-10-16T14:05:00Z","v":4731,"vw":9.913846},{"c":9.95,"h":9.956,"l":9.86,"n":27,"o":9.87,"t":"2026-10-16T14:10:00Z","v":7082,"vw":9.94172},{"c":9.85,"h":9.9494,"l":9.85,"n":15,"o":9.94,"t":"2026-10-16T14:15:00Z","v":2529,"vw":9.90551},{"c":9.89,"h":9.89,"l":9.825,"n":13,"o":9.825,"t":"2026-10-16T14:20:00Z","v":2270,"vw":9.879318},{"c":9.93,"h":9.93,"l":9.885,"n":11,"o":9.885,"t":"2026-10-16T14:25:00Z","v":774,"vw":9.917143},{"c":10.11,"h":10.11,"l":9.905,"n":62,"o":9.905,"t":"2026-10-16T14:30:00Z","v":10506,"vw":10.031339},{"c":10.1,"h":10.1595,"l":10.1,"n":32,"o":10.1015,"t":"2026-10-16T14:35:00Z","v":6100,"vw":10.129296},{"c":10.05,"h":10.09,"l":10.01,"n":32,"o":10.09,"t":"2026-10-16T14:40:00Z","v":10517,"vw":10.072338},{"c":10.04,"h":10.0525,"l":10.02,"n":23,"o":10.0525,"t":"2026-10-16T14:45:00Z","v":9570,"vw":10.040061},{"c":10,"h":10.0308,"l":10,"n":14,"o":10.0308,"t":"2026-10-16T14:50:00Z","v":4247,"vw":10.02485},{"c":10.01,"h":10.01,"l":9.92,"n":10,"o":9.96,"t":"2026-10-16T14:55:00Z","v":4391,"vw":9.949524},{"c":9.96,"h":10,"l":9.96,"n":10,"o":10,"t":"2026-10-16T15:00:00Z","v":1825,"vw":9.973721},{"c":9.83,"h":9.91,"l":9.83,"n":25,"o":9.9,"t":"2026-10-16T15:05:00Z","v":2048,"vw":9.887457},{"c":9.78,"h":9.86,"l":9.78,"n":37,"o":9.84,"t":"2026-10-16T15:10:00Z","v":3391,"vw":9.827851},{"c":9.855,"h":9.855,"l":9.845,"n":13,"o":9.85,"t":"2026-10-16T15:15:00Z","v":1684,"vw":9.851503},{"c":9.87,"h":9.88,"l":9.815,"n":26,"o":9.86,"t":"2026-10-16T15:20:00Z","v":2269,"vw":9.849185},{"c":9.86,"h":9.9,"l":9.86,"n":25,"o":9.9,"t":"2026-10-16T15:25:00Z","v":1759,"vw":9.883486},{"c":9.92,"h":9.92,"l":9.89,"n":22,"o":9.9,"t":"2026-10-16T15:30:00Z","v":3577,"vw":9.902775},{"c":9.85,"h":9.89,"l":9.85,"n":25,"o":9.89,"t":"2026-10-16T15:35:00Z","v":5892,"vw":9.852307},{"c":9.88,"h":9.88,"l":9.88,"n":10,"o":9.88,"t":"2026-10-16T15:40:00Z","v":1170,"vw":9.88},{"c":9.87,"h":9.9,"l":9.85,"n":13,"o":9.86,"t":"2026-10-16T15:45:00Z","v":1119,"vw":9.868119},{"c":9.855,"h":9.8699,"l":9.83,"n":9,"o":9.855,"t":"2026-10-16T15:50:00Z","v":2046,"vw":9.85628},{"c":9.8,"h":9.81,"l":9.8,"n":18,"o":9.8,"t":"2026-10-16T15:55:00Z","v":2773,"vw":9.806822},{"c":9.82,"h":9.82,"l":9.764,"n":19,"o":9.78,"t":"2026-10-16T16:00:00Z","v":2907,"vw":9.788236},{"c":9.76,"h":9.82,"l":9.75,"n":34,"o":9.8,"t":"2026-10-16T16:05:00Z","v":3278,"vw":9.789097},{"c":9.8,"h":9.8,"l":9.75,"n":13,"o":9.7693,"t":"2026-10-16T16:10:00Z","v":2921,"vw":9.763529},{"c":9.8,"h":9.8,"l":9.8,"n":9,"o":9.8,"t":"2026-10-16T16:15:00Z","v":1550,"vw":9.8},{"c":9.795,"h":9.8,"l":9.795,"n":4,"o":9.8,"t":"2026-10-16T16:20:00Z","v":511,"vw":9.798922},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-10-16T16:25:00Z","v":1207,"vw":9.78},{"c":9.7546,"h":9.78,"l":9.7546,"n":11,"o":9.7719,"t":"2026-10-16T16:30:00Z","v":2686,"vw":9.772639},{"c":9.845,"h":9.845,"l":9.76,"n":11,"o":9.76,"t":"2026-10-16T16:35:00Z","v":2283,"vw":9.811153},{"c":9.8,"h":9.82,"l":9.8,"n":9,"o":9.82,"t":"2026-10-16T16:40:00Z","v":1478,"vw":9.80295},{"c":9.72,"h":9.79,"l":9.72,"n":38,"o":9.79,"t":"2026-10-16T16:45:00Z","v":6389,"vw":9.759075},{"c":9.7499,"h":9.7499,"l":9.72,"n":10,"o":9.74,"t":"2026-10-16T16:50:00Z","v":2119,"vw":9.734495},{"c":9.76,"h":9.76,"l":9.7101,"n":8,"o":9.73,"t":"2026-10-16T16:55:00Z","v":1230,"vw":9.738386},{"c":9.7,"h":9.77,"l":9.7,"n":40,"o":9.77,"t":"2026-10-16T17:00:00Z","v":8119,"vw":9.713162},{"c":9.72,"h":9.72,"l":9.66,"n":24,"o":9.68,"t":"2026-10-16T17:05:00Z","v":4245,"vw":9.67949},{"c":9.72,"h":9.7399,"l":9.7,"n":26,"o":9.73,"t":"2026-10-16T17:10:00Z","v":11138,"vw":9.721891},{"c":9.65,"h":9.76,"l":9.65,"n":48,"o":9.76,"t":"2026-10-16T17:15:00Z","v":9240,"vw":9.701224},{"c":9.6,"h":9.64,"l":9.59,"n":79,"o":9.63,"t":"2026-10-16T17:20:00Z","v":14383,"vw":9.61055},{"c":9.695,"h":9.71,"l":9.6301,"n":20,"o":9.6301,"t":"2026-10-16T17:25:00Z","v":9375,"vw":9.69125},{"c":9.7399,"h":9.7399,"l":9.6868,"n":17,"o":9.7,"t":"2026-10-16T17:30:00Z","v":6877,"vw":9.704835},{"c":9.72,"h":9.735,"l":9.7069,"n":16,"o":9.735,"t":"2026-10-16T17:35:00Z","v":2829,"vw":9.714173},{"c":9.74,"h":9.77,"l":9.74,"n":11,"o":9.74,"t":"2026-10-16T17:40:00Z","v":1266,"vw":9.752088},{"c":9.72,"h":9.76,"l":9.72,"n":21,"o":9.76,"t":"2026-10-16T17:45:00Z","v":2065,"vw":9.740056},{"c":9.69,"h":9.72,"l":9.69,"n":6,"o":9.72,"t":"2026-10-16T17:50:00Z","v":1293,"vw":9.709},{"c":9.67,"h":9.68,"l":9.67,"n":7,"o":9.68,"t":"2026-10-16T17:55:00Z","v":1170,"vw":9.675},{"c":9.69,"h":9.69,"l":9.66,"n":11,"o":9.67,"t":"2026-10-16T18:00:00Z","v":1082,"vw":9.678276},{"c":9.67,"h":9.67,"l":9.67,"n":2,"o":9.67,"t":"2026-10-16T18:05:00Z","v":400,"vw":9.67},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-16T18:10:00Z","v":155,"vw":9.65},{"c":9.655,"h":9.66,"l":9.65,"n":7,"o":9.65,"t":"2026-10-16T18:15:00Z","v":1393,"vw":9.653067},{"c":9.6,"h":9.6101,"l":9.6,"n":20,"o":9.61,"t":"2026-10-16T18:20:00Z","v":4159,"vw":9.604469},{"c":9.62,"h":9.63,"l":9.6,"n":19,"o":9.6127,"t":"2026-10-16T18:25:00Z","v":4923,"vw":9.617513},{"c":9.6695,"h":9.68,"l":9.63,"n":13,"o":9.63,"t":"2026-10-16T18:30:00Z","v":1016,"vw":9.664314},{"c":9.62,"h":9.635,"l":9.62,"n":6,"o":9.635,"t":"2026-10-16T18:35:00Z","v":4243,"vw":9.620714},{"c":9.586,"h":9.64,"l":9.58,"n":17,"o":9.64,"t":"2026-10-16T18:40:00Z","v":3185,"vw":9.604226},{"c":9.58,"h":9.619,"l":9.58,"n":11,"o":9.619,"t":"2026-10-16T18:45:00Z","v":1601,"vw":9.587938},{"c":9.54,"h":9.56,"l":9.54,"n":51,"o":9.55,"t":"2026-10-16T18:50:00Z","v":12229,"vw":9.548156},{"c":9.53,"h":9.53,"l":9.5,"n":124,"o":9.5166,"t":"2026-10-16T18:55:00Z","v":24647,"vw":9.504486},{"c":9.5081,"h":9.556,"l":9.5081,"n":5,"o":9.556,"t":"2026-10-16T19:00:00Z","v":1104,"vw":9.551124},{"c":9.5,"h":9.53,"l":9.44,"n":66,"o":9.51,"t":"2026-10-16T19:05:00Z","v":18564,"vw":9.497814},{"c":9.6006,"h":9.6006,"l":9.49,"n":8,"o":9.49,"t":"2026-10-16T19:10:00Z","v":1167,"vw":9.550753},{"c":9.57,"h":9.6,"l":9.53,"n":83,"o":9.6,"t":"2026-10-16T19:15:00Z","v":31771,"vw":9.598573},{"c":9.585,"h":9.61,"l":9.58,"n":8,"o":9.61,"t":"2026-10-16T19:20:00Z","v":712,"vw":9.591723},{"c":9.615,"h":9.64,"l":9.6,"n":20,"o":9.64,"t":"2026-10-16T19:25:00Z","v":1347,"vw":9.621141},{"c":9.59,"h":9.645,"l":9.58,"n":13,"o":9.645,"t":"2026-10-16T19:30:00Z","v":3284,"vw":9.606011},{"c":9.49,"h":9.58,"l":9.49,"n":31,"o":9.58,"t":"2026-10-16T19:35:00Z","v":8880,"vw":9.528635},{"c":9.44,"h":9.5149,"l":9.44,"n":24,"o":9.5,"t":"2026-10-16T19:40:00Z","v":1730,"vw":9.491956},{"c":9.46,"h":9.46,"l":9.43,"n":21,"o":9.43,"t":"2026-10-16T19:45:00Z","v":2005,"vw":9.438957},{"c":9.44,"h":9.47,"l":9.44,"n":36,"o":9.46,"t":"2026-10-16T19:50:00Z","v":8126,"vw":9.451973},{"c":9.43,"h":9.4516,"l":9.3976,"n":52,"o":9.41,"t":"2026-10-16T19:55:00Z","v":5504,"vw":9.43206},{"c":9.39,"h":9.47,"l":9.39,"n":22,"o":9.44,"t":"2026-10-16T20:00:00Z","v":2154,"vw":9.442868},{"c":9.4,"h":9.4,"l":9.4,"n":36,"o":9.4,"t":"2026-10-16T20:05:00Z","v":1049,"vw":9.4},{"c":9.42,"h":9.42,"l":9.42,"n":1,"o":9.42,"t":"2026-10-16T20:10:00Z","v":380,"vw":9.42},{"c":9.449,"h":9.4499,"l":9.449,"n":3,"o":9.4499,"t":"2026-10-16T20:15:00Z","v":611,"vw":9.44975},{"c":9.4501,"h":9.457,"l":9.4501,"n":3,"o":9.457,"t":"2026-10-16T20:45:00Z","v":2777,"vw":9.451982},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-10-16T20:50:00Z","v":432,"vw":9.47},{"c":9.43,"h":9.47,"l":9.407,"n":9,"o":9.407,"t":"2026-10-16T20:55:00Z","v":2000,"vw":9.430507},{"c":9.633,"h":9.633,"l":9.44,"n":3,"o":9.44,"t":"2026-10-16T21:00:00Z","v":1000,"vw":9.459436},{"c":9.41,"h":9.41,"l":9.41,"n":2,"o":9.41,"t":"2026-10-16T21:05:00Z","v":160,"vw":9.41},{"c":9.3993,"h":9.45,"l":9.3993,"n":3,"o":9.45,"t":"2026-10-16T21:30:00Z","v":1443,"vw":9.4305},{"c":9.401,"h":9.401,"l":9.401,"n":1,"o":9.401,"t":"2026-10-16T21:35:00Z","v":444,"vw":9.401},{"c":9.3993,"h":9.3993,"l":9.3993,"n":1,"o":9.3993,"t":"2026-10-16T21:40:00Z","v":555,"vw":9.3993},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-16T21:45:00Z","v":1055,"vw":9.39},{"c":9.39,"h":9.4,"l":9.39,"n":3,"o":9.4,"t":"2026-10-16T21:55:00Z","v":570,"vw":9.391754},{"c":9.4,"h":9.4,"l":9.4,"n":10,"o":9.4,"t":"2026-10-16T22:00:00Z","v":191,"vw":9.4},{"c":9.39,"h":9.39,"l":9.39,"n":2,"o":9.39,"t":"2026-10-16T22:05:00Z","v":399,"vw":9.39},{"c":9.48,"h":9.48,"l":9.47,"n":3,"o":9.47,"t":"2026-10-16T22:20:00Z","v":333,"vw":9.473438},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-16T22:25:00Z","v":196,"vw":9.57},{"c":9.261,"h":9.261,"l":9.261,"n":2,"o":9.261,"t":"2026-10-16T22:35:00Z","v":200,"vw":9.261},{"c":9.41,"h":9.41,"l":9.38,"n":3,"o":9.38,"t":"2026-10-16T22:45:00Z","v":700,"vw":9.389132},{"c":9.488,"h":9.488,"l":9.3,"n":4,"o":9.3,"t":"2026-10-16T22:55:00Z","v":503,"vw":9.394737},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-16T23:00:00Z","v":100,"vw":9.48},{"c":9.4,"h":9.4,"l":9.36,"n":3,"o":9.36,"t":"2026-10-16T23:05:00Z","v":361,"vw":9.382},{"c":9.4,"h":9.4,"l":9.32,"n":5,"o":9.32,"t":"2026-10-16T23:10:00Z","v":1018,"vw":9.381869},{"c":9.26,"h":9.26,"l":9.2091,"n":2,"o":9.2091,"t":"2026-10-16T23:35:00Z","v":439,"vw":9.233912},{"c":9.38,"h":9.38,"l":9.29,"n":14,"o":9.29,"t":"2026-10-16T23:40:00Z","v":3771,"vw":9.303175},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-16T23:50:00Z","v":1000,"vw":9.38},{"c":10,"h":10.05,"l":9.82,"n":46,"o":9.9,"t":"2026-10-19T08:00:00Z","v":4384,"vw":9.973439},{"c":10.01,"h":10.01,"l":10,"n":5,"o":10,"t":"2026-10-19T08:05:00Z","v":665,"vw":10.005581},{"c":9.985,"h":9.985,"l":9.985,"n":1,"o":9.985,"t":"2026-10-19T08:40:00Z","v":200,"vw":9.985},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-19T09:45:00Z","v":141,"vw":9.97},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-19T10:00:00Z","v":150,"vw":10.01},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-19T10:25:00Z","v":100,"vw":9.96},{"c":9.98,"h":9.98,"l":9.98,"n":1,"o":9.98,"t":"2026-10-19T10:30:00Z","v":100,"vw":9.98},{"c":10.02,"h":10.02,"l":10.02,"n":3,"o":10.02,"t":"2026-10-19T10:35:00Z","v":326,"vw":10.02},{"c":10.05,"h":10.05,"l":10.05,"n":3,"o":10.05,"t":"2026-10-19T10:40:00Z","v":750,"vw":10.05},{"c":10.01,"h":10.0889,"l":10.01,"n":5,"o":10.0889,"t":"2026-10-19T11:00:00Z","v":630,"vw":10.055109},{"c":9.994,"h":10.0035,"l":9.994,"n":7,"o":10.0035,"t":"2026-10-19T11:05:00Z","v":2481,"vw":9.999693},{"c":9.9302,"h":9.99,"l":9.9302,"n":5,"o":9.99,"t":"2026-10-19T11:10:00Z","v":251,"vw":9.9601},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-19T11:20:00Z","v":491,"vw":10},{"c":10.0123,"h":10.0123,"l":10.0123,"n":1,"o":10.0123,"t":"2026-10-19T11:25:00Z","v":140,"vw":10.0123},{"c":9.9881,"h":10.01,"l":9.97,"n":8,"o":10.01,"t":"2026-10-19T11:30:00Z","v":1844,"vw":9.984854},{"c":10,"h":10.05,"l":10,"n":17,"o":10.04,"t":"2026-10-19T11:50:00Z","v":6300,"vw":10.011185},{"c":10.03,"h":10.03,"l":10.03,"n":1,"o":10.03,"t":"2026-10-19T11:55:00Z","v":100,"vw":10.03},{"c":10.03,"h":10.0388,"l":10.03,"n":3,"o":10.0388,"t":"2026-10-19T12:00:00Z","v":1152,"vw":10.03647},{"c":10.13,"h":10.14,"l":10.05,"n":23,"o":10.06,"t":"2026-10-19T12:05:00Z","v":14109,"vw":10.100914},{"c":10.11,"h":10.12,"l":10.11,"n":8,"o":10.12,"t":"2026-10-19T12:15:00Z","v":4150,"vw":10.111385},{"c":10.12,"h":10.12,"l":10.12,"n":1,"o":10.12,"t":"2026-10-19T12:20:00Z","v":960,"vw":10.12},{"c":10.1,"h":10.1,"l":10.1,"n":2,"o":10.1,"t":"2026-10-19T12:30:00Z","v":600,"vw":10.1},{"c":10.14,"h":10.14,"l":10.12,"n":23,"o":10.12,"t":"2026-10-19T12:35:00Z","v":6348,"vw":10.121937},{"c":10.08,"h":10.11,"l":10.08,"n":8,"o":10.11,"t":"2026-10-19T12:40:00Z","v":1433,"vw":10.0968},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2026-10-19T12:45:00Z","v":801,"vw":10.1},{"c":10.0732,"h":10.0732,"l":10.07,"n":5,"o":10.07,"t":"2026-10-19T12:55:00Z","v":983,"vw":10.0716},{"c":10.09,"h":10.09,"l":10.09,"n":1,"o":10.09,"t":"2026-10-19T13:00:00Z","v":180,"vw":10.09},{"c":10.13,"h":10.13,"l":10.111,"n":4,"o":10.111,"t":"2026-10-19T13:05:00Z","v":925,"vw":10.123667},{"c":10.16,"h":10.16,"l":10.14,"n":4,"o":10.14,"t":"2026-10-19T13:10:00Z","v":825,"vw":10.145},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-19T13:15:00Z","v":100,"vw":10.17},{"c":10.17,"h":10.17,"l":10.1668,"n":5,"o":10.1668,"t":"2026-10-19T13:20:00Z","v":1752,"vw":10.167964},{"c":10.1296,"h":10.13,"l":10.08,"n":24,"o":10.08,"t":"2026-10-19T13:25:00Z","v":1931,"vw":10.120057},{"c":10.02,"h":10.22,"l":9.98,"n":186,"o":10.05,"t":"2026-10-19T13:30:00Z","v":62686,"vw":10.052393},{"c":9.89,"h":10.03,"l":9.77,"n":137,"o":10.03,"t":"2026-10-19T13:35:00Z","v":21521,"vw":9.848677},{"c":9.89,"h":10.01,"l":9.86,"n":70,"o":9.865,"t":"2026-10-19T13:40:00Z","v":9099,"vw":9.900625},{"c":10.0197,"h":10.02,"l":9.88,"n":39,"o":9.895,"t":"2026-10-19T13:45:00Z","v":5765,"vw":9.977139},{"c":9.8887,"h":10.06,"l":9.8887,"n":47,"o":10.06,"t":"2026-10-19T13:50:00Z","v":16395,"vw":9.918921},{"c":9.77,"h":9.88,"l":9.74,"n":58,"o":9.88,"t":"2026-10-19T13:55:00Z","v":12802,"vw":9.825533},{"c":9.6983,"h":9.7652,"l":9.65,"n":152,"o":9.7652,"t":"2026-10-19T14:00:00Z","v":32174,"vw":9.683722},{"c":9.73,"h":9.75,"l":9.69,"n":32,"o":9.69,"t":"2026-10-19T14:05:00Z","v":33840,"vw":9.722545},{"c":9.85,"h":9.85,"l":9.745,"n":33,"o":9.745,"t":"2026-10-19T14:10:00Z","v":4383,"vw":9.78873},{"c":9.91,"h":9.94,"l":9.86,"n":25,"o":9.86,"t":"2026-10-19T14:15:00Z","v":2140,"vw":9.894367},{"c":9.96,"h":9.97,"l":9.91,"n":47,"o":9.91,"t":"2026-10-19T14:20:00Z","v":7997,"vw":9.93963},{"c":9.81,"h":9.95,"l":9.81,"n":25,"o":9.95,"t":"2026-10-19T14:25:00Z","v":2323,"vw":9.922155},{"c":9.81,"h":9.81,"l":9.7801,"n":31,"o":9.81,"t":"2026-10-19T14:30:00Z","v":7127,"vw":9.797579},{"c":9.78,"h":9.84,"l":9.775,"n":29,"o":9.82,"t":"2026-10-19T14:35:00Z","v":15597,"vw":9.817252},{"c":9.865,"h":9.8799,"l":9.83,"n":17,"o":9.83,"t":"2026-10-19T14:40:00Z","v":1739,"vw":9.863762},{"c":9.88,"h":9.92,"l":9.88,"n":20,"o":9.89,"t":"2026-10-19T14:45:00Z","v":1617,"vw":9.901758},{"c":9.83,"h":9.841,"l":9.8168,"n":29,"o":9.841,"t":"2026-10-19T14:50:00Z","v":5932,"vw":9.830681},{"c":9.82,"h":9.85,"l":9.78,"n":124,"o":9.84,"t":"2026-10-19T14:55:00Z","v":40497,"vw":9.803495},{"c":9.86,"h":9.87,"l":9.82,"n":49,"o":9.84,"t":"2026-10-19T15:00:00Z","v":10446,"vw":9.828917},{"c":9.88,"h":9.8999,"l":9.87,"n":15,"o":9.8999,"t":"2026-10-19T15:05:00Z","v":3438,"vw":9.880867},{"c":9.89,"h":9.9,"l":9.88,"n":12,"o":9.89,"t":"2026-10-19T15:10:00Z","v":1398,"vw":9.88724},{"c":9.9399,"h":9.9399,"l":9.88,"n":25,"o":9.908,"t":"2026-10-19T15:15:00Z","v":1789,"vw":9.916016},{"c":9.96,"h":9.965,"l":9.94,"n":40,"o":9.95,"t":"2026-10-19T15:20:00Z","v":9896,"vw":9.949179},{"c":9.99,"h":9.9994,"l":9.97,"n":19,"o":9.99,"t":"2026-10-19T15:25:00Z","v":3945,"vw":9.986887},{"c":10,"h":10.0034,"l":9.96,"n":18,"o":9.99,"t":"2026-10-19T15:30:00Z","v":9112,"vw":9.981212},{"c":10.01,"h":10.025,"l":9.9853,"n":21,"o":9.9853,"t":"2026-10-19T15:35:00Z","v":2953,"vw":10.006004},{"c":10.036,"h":10.04,"l":10.01,"n":25,"o":10.01,"t":"2026-10-19T15:40:00Z","v":7150,"vw":10.033873},{"c":10.03,"h":10.03,"l":10,"n":6,"o":10,"t":"2026-10-19T15:45:00Z","v":1184,"vw":10.013256},{"c":10.01,"h":10.02,"l":10,"n":14,"o":10.02,"t":"2026-10-19T15:50:00Z","v":2111,"vw":10.012436},{"c":9.935,"h":10.0124,"l":9.9301,"n":18,"o":10.0124,"t":"2026-10-19T15:55:00Z","v":3583,"vw":9.96147},{"c":9.905,"h":9.93,"l":9.9,"n":19,"o":9.93,"t":"2026-10-19T16:00:00Z","v":5374,"vw":9.925069},{"c":9.91,"h":9.915,"l":9.9079,"n":17,"o":9.91,"t":"2026-10-19T16:05:00Z","v":3409,"vw":9.909827},{"c":9.925,"h":9.93,"l":9.925,"n":4,"o":9.93,"t":"2026-10-19T16:10:00Z","v":685,"vw":9.925833},{"c":9.87,"h":9.91,"l":9.87,"n":22,"o":9.91,"t":"2026-10-19T16:15:00Z","v":4660,"vw":9.896503},{"c":9.8525,"h":9.88,"l":9.8525,"n":7,"o":9.88,"t":"2026-10-19T16:20:00Z","v":1739,"vw":9.860067},{"c":9.88,"h":9.88,"l":9.87,"n":13,"o":9.87,"t":"2026-10-19T16:25:00Z","v":1507,"vw":9.872809},{"c":9.81,"h":9.88,"l":9.8,"n":50,"o":9.88,"t":"2026-10-19T16:30:00Z","v":20496,"vw":9.842008},{"c":9.85,"h":9.85,"l":9.83,"n":18,"o":9.85,"t":"2026-10-19T16:35:00Z","v":6177,"vw":9.844005},{"c":9.87,"h":9.88,"l":9.845,"n":22,"o":9.845,"t":"2026-10-19T16:40:00Z","v":6122,"vw":9.875285},{"c":9.82,"h":9.83,"l":9.82,"n":5,"o":9.83,"t":"2026-10-19T16:45:00Z","v":1020,"vw":9.8225},{"c":9.78,"h":9.79,"l":9.76,"n":14,"o":9.79,"t":"2026-10-19T16:50:00Z","v":3040,"vw":9.785776},{"c":9.76,"h":9.79,"l":9.76,"n":23,"o":9.78,"t":"2026-10-19T16:55:00Z","v":3064,"vw":9.765226},{"c":9.77,"h":9.77,"l":9.76,"n":12,"o":9.76,"t":"2026-10-19T17:00:00Z","v":2133,"vw":9.76253},{"c":9.75,"h":9.775,"l":9.75,"n":10,"o":9.775,"t":"2026-10-19T17:05:00Z","v":907,"vw":9.75625},{"c":9.73,"h":9.73,"l":9.72,"n":5,"o":9.72,"t":"2026-10-19T17:10:00Z","v":920,"vw":9.724444},{"c":9.75,"h":9.76,"l":9.74,"n":18,"o":9.74,"t":"2026-10-19T17:15:00Z","v":3348,"vw":9.758357},{"c":9.7002,"h":9.73,"l":9.7,"n":16,"o":9.72,"t":"2026-10-19T17:20:00Z","v":6731,"vw":9.704185},{"c":9.72,"h":9.72,"l":9.71,"n":7,"o":9.715,"t":"2026-10-19T17:25:00Z","v":2585,"vw":9.71616},{"c":9.69,"h":9.71,"l":9.69,"n":31,"o":9.695,"t":"2026-10-19T17:30:00Z","v":2688,"vw":9.700423},{"c":9.66,"h":9.68,"l":9.65,"n":15,"o":9.68,"t":"2026-10-19T17:35:00Z","v":1992,"vw":9.665154},{"c":9.6581,"h":9.67,"l":9.59,"n":40,"o":9.6,"t":"2026-10-19T17:40:00Z","v":4798,"vw":9.626145},{"c":9.55,"h":9.65,"l":9.55,"n":25,"o":9.65,"t":"2026-10-19T17:45:00Z","v":2191,"vw":9.596942},{"c":9.5175,"h":9.56,"l":9.5175,"n":30,"o":9.56,"t":"2026-10-19T17:50:00Z","v":5109,"vw":9.540769},{"c":9.59,"h":9.59,"l":9.53,"n":16,"o":9.54,"t":"2026-10-19T17:55:00Z","v":3187,"vw":9.579203},{"c":9.585,"h":9.6,"l":9.58,"n":27,"o":9.59,"t":"2026-10-19T18:00:00Z","v":5118,"vw":9.586315},{"c":9.57,"h":9.59,"l":9.57,"n":3,"o":9.59,"t":"2026-10-19T18:05:00Z","v":553,"vw":9.581667},{"c":9.5851,"h":9.59,"l":9.5851,"n":8,"o":9.59,"t":"2026-10-19T18:10:00Z","v":206,"vw":9.58755},{"c":9.59,"h":9.61,"l":9.59,"n":21,"o":9.6,"t":"2026-10-19T18:15:00Z","v":2680,"vw":9.601653},{"c":9.54,"h":9.59,"l":9.54,"n":10,"o":9.59,"t":"2026-10-19T18:20:00Z","v":2583,"vw":9.562931},{"c":9.5,"h":9.5,"l":9.5,"n":25,"o":9.5,"t":"2026-10-19T18:25:00Z","v":1834,"vw":9.5},{"c":9.48,"h":9.5202,"l":9.48,"n":12,"o":9.5202,"t":"2026-10-19T18:30:00Z","v":1067,"vw":9.49902},{"c":9.51,"h":9.51,"l":9.51,"n":23,"o":9.51,"t":"2026-10-19T18:35:00Z","v":2244,"vw":9.51},{"c":9.535,"h":9.535,"l":9.525,"n":7,"o":9.525,"t":"2026-10-19T18:40:00Z","v":1555,"vw":9.528555},{"c":9.58,"h":9.58,"l":9.56,"n":16,"o":9.56,"t":"2026-10-19T18:45:00Z","v":1988,"vw":9.57088},{"c":9.535,"h":9.5699,"l":9.53,"n":4,"o":9.5699,"t":"2026-10-19T18:50:00Z","v":1477,"vw":9.545591},{"c":9.51,"h":9.53,"l":9.51,"n":6,"o":9.5299,"t":"2026-10-19T18:55:00Z","v":1860,"vw":9.52275},{"c":9.5339,"h":9.535,"l":9.52,"n":4,"o":9.52,"t":"2026-10-19T19:00:00Z","v":589,"vw":9.52889},{"c":9.51,"h":9.53,"l":9.51,"n":8,"o":9.53,"t":"2026-10-19T19:05:00Z","v":548,"vw":9.523333},{"c":9.5,"h":9.51,"l":9.5,"n":28,"o":9.5,"t":"2026-10-19T19:10:00Z","v":2790,"vw":9.502179},{"c":9.55,"h":9.55,"l":9.51,"n":27,"o":9.51,"t":"2026-10-19T19:15:00Z","v":4307,"vw":9.51925},{"c":9.61,"h":9.61,"l":9.56,"n":21,"o":9.56,"t":"2026-10-19T19:20:00Z","v":3147,"vw":9.587726},{"c":9.63,"h":9.6551,"l":9.61,"n":37,"o":9.65,"t":"2026-10-19T19:25:00Z","v":5246,"vw":9.627835},{"c":9.62,"h":9.62,"l":9.6,"n":59,"o":9.61,"t":"2026-10-19T19:30:00Z","v":12914,"vw":9.609583},{"c":9.64,"h":9.65,"l":9.63,"n":19,"o":9.63,"t":"2026-10-19T19:35:00Z","v":5906,"vw":9.637377},{"c":9.65,"h":9.66,"l":9.63,"n":42,"o":9.655,"t":"2026-10-19T19:40:00Z","v":9686,"vw":9.645927},{"c":9.62,"h":9.65,"l":9.62,"n":70,"o":9.65,"t":"2026-10-19T19:45:00Z","v":17817,"vw":9.635492},{"c":9.57,"h":9.59,"l":9.56,"n":37,"o":9.59,"t":"2026-10-19T19:50:00Z","v":8390,"vw":9.570047},{"c":9.55,"h":9.59,"l":9.54,"n":228,"o":9.57,"t":"2026-10-19T19:55:00Z","v":49986,"vw":9.559342},{"c":9.55,"h":9.55,"l":9.55,"n":6,"o":9.55,"t":"2026-10-19T20:00:00Z","v":2784,"vw":9.55},{"c":9.57,"h":9.57,"l":9.57,"n":3,"o":9.57,"t":"2026-10-19T20:10:00Z","v":1042,"vw":9.57},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-19T20:50:00Z","v":506,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":26,"o":9.59,"t":"2026-10-19T21:00:00Z","v":1129,"vw":9.59},{"c":9.58,"h":9.59,"l":9.58,"n":3,"o":9.59,"t":"2026-10-19T21:25:00Z","v":451,"vw":9.585312},{"c":9.5995,"h":9.5995,"l":9.5995,"n":1,"o":9.5995,"t":"2026-10-19T21:50:00Z","v":444,"vw":9.5995},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-19T22:00:00Z","v":143,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-19T22:30:00Z","v":506,"vw":9.57},{"c":9.58,"h":9.58,"l":9.58,"n":7,"o":9.58,"t":"2026-10-19T22:45:00Z","v":1500,"vw":9.58},{"c":9.58,"h":9.58,"l":9.58,"n":1,"o":9.58,"t":"2026-10-19T22:55:00Z","v":443,"vw":9.58},{"c":9.6302,"h":9.6302,"l":9.61,"n":4,"o":9.61,"t":"2026-10-19T23:00:00Z","v":736,"vw":9.623946},{"c":9.64,"h":9.64,"l":9.64,"n":1,"o":9.64,"t":"2026-10-19T23:10:00Z","v":120,"vw":9.64},{"c":9.5815,"h":9.5815,"l":9.58,"n":2,"o":9.58,"t":"2026-10-19T23:20:00Z","v":200,"vw":9.58075},{"c":9.58,"h":9.58,"l":9.58,"n":2,"o":9.58,"t":"2026-10-19T23:25:00Z","v":200,"vw":9.58},{"c":9.5997,"h":9.5997,"l":9.5997,"n":1,"o":9.5997,"t":"2026-10-19T23:40:00Z","v":4000,"vw":9.5997},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-19T23:45:00Z","v":125,"vw":9.56},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-19T23:50:00Z","v":200,"vw":9.56},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-19T23:55:00Z","v":2000,"vw":9.55},{"c":9.2,"h":9.35,"l":9.17,"n":62,"o":9.17,"t":"2026-10-20T08:00:00Z","v":15785,"vw":9.276596},{"c":9.29,"h":9.3,"l":9.27,"n":5,"o":9.27,"t":"2026-10-20T08:15:00Z","v":1403,"vw":9.287857},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-20T08:25:00Z","v":129,"vw":9.25},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-20T08:30:00Z","v":100,"vw":9.31},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-20T08:45:00Z","v":344,"vw":9.27},{"c":9.18,"h":9.18,"l":9.18,"n":6,"o":9.18,"t":"2026-10-20T09:05:00Z","v":743,"vw":9.18},{"c":9.13,"h":9.15,"l":9.11,"n":22,"o":9.15,"t":"2026-10-20T09:10:00Z","v":4972,"vw":9.141531},{"c":9.13,"h":9.15,"l":9.13,"n":6,"o":9.14,"t":"2026-10-20T09:15:00Z","v":2000,"vw":9.1425},{"c":9.2,"h":9.2,"l":9.2,"n":1,"o":9.2,"t":"2026-10-20T09:25:00Z","v":108,"vw":9.2},{"c":9.13,"h":9.22,"l":9.13,"n":10,"o":9.22,"t":"2026-10-20T10:20:00Z","v":796,"vw":9.173333},{"c":9.15,"h":9.15,"l":9.15,"n":1,"o":9.15,"t":"2026-10-20T10:30:00Z","v":412,"vw":9.15},{"c":9.1,"h":9.1,"l":9.1,"n":5,"o":9.1,"t":"2026-10-20T10:40:00Z","v":428,"vw":9.1},{"c":9.0915,"h":9.0915,"l":9.0915,"n":1,"o":9.0915,"t":"2026-10-20T10:50:00Z","v":700,"vw":9.0915},{"c":9.07,"h":9.16,"l":9.07,"n":23,"o":9.13,"t":"2026-10-20T11:00:00Z","v":8070,"vw":9.136431},{"c":9.0545,"h":9.0545,"l":9.04,"n":7,"o":9.05,"t":"2026-10-20T11:05:00Z","v":760,"vw":9.046985},{"c":9.0887,"h":9.0887,"l":9.0887,"n":1,"o":9.0887,"t":"2026-10-20T11:10:00Z","v":180,"vw":9.0887},{"c":9.07,"h":9.07,"l":9.07,"n":1,"o":9.07,"t":"2026-10-20T11:15:00Z","v":250,"vw":9.07},{"c":9.08,"h":9.0905,"l":9.08,"n":4,"o":9.08,"t":"2026-10-20T11:20:00Z","v":750,"vw":9.0845},{"c":9.05,"h":9.05,"l":9.05,"n":5,"o":9.05,"t":"2026-10-20T11:25:00Z","v":1006,"vw":9.05},{"c":9.0555,"h":9.0555,"l":9.03,"n":4,"o":9.04,"t":"2026-10-20T11:30:00Z","v":1061,"vw":9.044434},{"c":9.06,"h":9.06,"l":9.06,"n":5,"o":9.06,"t":"2026-10-20T11:50:00Z","v":771,"vw":9.06},{"c":9.04,"h":9.0465,"l":9.04,"n":3,"o":9.0465,"t":"2026-10-20T11:55:00Z","v":322,"vw":9.042313},{"c":9.01,"h":9.01,"l":9.01,"n":8,"o":9.01,"t":"2026-10-20T12:00:00Z","v":622,"vw":9.01},{"c":9,"h":9,"l":9,"n":27,"o":9,"t":"2026-10-20T12:05:00Z","v":1435,"vw":9},{"c":8.98,"h":8.99,"l":8.97,"n":5,"o":8.97,"t":"2026-10-20T12:10:00Z","v":414,"vw":8.977775},{"c":9.06,"h":9.06,"l":9,"n":15,"o":9,"t":"2026-10-20T12:15:00Z","v":2246,"vw":9.031818},{"c":9.07,"h":9.07,"l":9.0176,"n":5,"o":9.0176,"t":"2026-10-20T12:20:00Z","v":1001,"vw":9.05952},{"c":9.1,"h":9.1,"l":9.1,"n":2,"o":9.1,"t":"2026-10-20T12:25:00Z","v":2810,"vw":9.1},{"c":9.1,"h":9.1,"l":9.1,"n":1,"o":9.1,"t":"2026-10-20T12:30:00Z","v":2107,"vw":9.1},{"c":9.1,"h":9.1,"l":9.07,"n":5,"o":9.07,"t":"2026-10-20T12:35:00Z","v":788,"vw":9.077817},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-20T12:40:00Z","v":100,"vw":9.12},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-10-20T12:45:00Z","v":100,"vw":9.12},{"c":9.17,"h":9.17,"l":9.17,"n":4,"o":9.17,"t":"2026-10-20T12:50:00Z","v":1501,"vw":9.17},{"c":9.15,"h":9.15,"l":9.12,"n":7,"o":9.12,"t":"2026-10-20T13:00:00Z","v":6686,"vw":9.147755},{"c":9.189,"h":9.189,"l":9.16,"n":5,"o":9.16,"t":"2026-10-20T13:10:00Z","v":6343,"vw":9.160462},{"c":9.18,"h":9.19,"l":9.18,"n":9,"o":9.19,"t":"2026-10-20T13:15:00Z","v":1700,"vw":9.187059},{"c":9.1,"h":9.16,"l":9.1,"n":12,"o":9.16,"t":"2026-10-20T13:20:00Z","v":1523,"vw":9.113793},{"c":9.13,"h":9.13,"l":9.12,"n":4,"o":9.12,"t":"2026-10-20T13:25:00Z","v":275,"vw":9.123937},{"c":8.89,"h":9.14,"l":8.89,"n":188,"o":9.12,"t":"2026-10-20T13:30:00Z","v":27521,"vw":9.030281},{"c":9.03,"h":9.16,"l":8.85,"n":103,"o":8.88,"t":"2026-10-20T13:35:00Z","v":10941,"vw":8.972915},{"c":8.88,"h":9.05,"l":8.88,"n":70,"o":9.05,"t":"2026-10-20T13:40:00Z","v":9641,"vw":8.940129},{"c":9.065,"h":9.065,"l":8.885,"n":61,"o":8.885,"t":"2026-10-20T13:45:00Z","v":29934,"vw":8.969851},{"c":9.18,"h":9.18,"l":9,"n":46,"o":9.04,"t":"2026-10-20T13:50:00Z","v":5175,"vw":9.108586},{"c":9.24,"h":9.24,"l":9.15,"n":26,"o":9.15,"t":"2026-10-20T13:55:00Z","v":2983,"vw":9.17675},{"c":9.2999,"h":9.3,"l":9.24,"n":20,"o":9.3,"t":"2026-10-20T14:00:00Z","v":6570,"vw":9.268163},{"c":9.395,"h":9.395,"l":9.2985,"n":50,"o":9.2985,"t":"2026-10-20T14:05:00Z","v":10129,"vw":9.359028},{"c":9.3508,"h":9.36,"l":9.24,"n":64,"o":9.34,"t":"2026-10-20T14:10:00Z","v":13522,"vw":9.289141},{"c":9.44,"h":9.4566,"l":9.3785,"n":38,"o":9.38,"t":"2026-10-20T14:15:00Z","v":6917,"vw":9.416322},{"c":9.5,"h":9.5,"l":9.4,"n":61,"o":9.435,"t":"2026-10-20T14:20:00Z","v":13614,"vw":9.42757},{"c":9.6599,"h":9.66,"l":9.49,"n":65,"o":9.55,"t":"2026-10-20T14:25:00Z","v":6938,"vw":9.565224},{"c":9.5,"h":9.7,"l":9.4979,"n":59,"o":9.7,"t":"2026-10-20T14:30:00Z","v":6131,"vw":9.583521},{"c":9.48,"h":9.5249,"l":9.47,"n":45,"o":9.49,"t":"2026-10-20T14:35:00Z","v":10894,"vw":9.504029},{"c":9.53,"h":9.56,"l":9.48,"n":55,"o":9.485,"t":"2026-10-20T14:40:00Z","v":24358,"vw":9.513047},{"c":9.52,"h":9.59,"l":9.515,"n":28,"o":9.59,"t":"2026-10-20T14:45:00Z","v":5036,"vw":9.535194},{"c":9.57,"h":9.57,"l":9.5,"n":27,"o":9.5,"t":"2026-10-20T14:50:00Z","v":3623,"vw":9.544309},{"c":9.55,"h":9.6,"l":9.55,"n":57,"o":9.585,"t":"2026-10-20T14:55:00Z","v":19103,"vw":9.569667},{"c":9.525,"h":9.56,"l":9.5,"n":17,"o":9.55,"t":"2026-10-20T15:00:00Z","v":3366,"vw":9.530517},{"c":9.4574,"h":9.51,"l":9.4574,"n":11,"o":9.51,"t":"2026-10-20T15:05:00Z","v":923,"vw":9.486129},{"c":9.31,"h":9.45,"l":9.2602,"n":86,"o":9.45,"t":"2026-10-20T15:10:00Z","v":27604,"vw":9.366961},{"c":9.45,"h":9.45,"l":9.3389,"n":46,"o":9.3389,"t":"2026-10-20T15:15:00Z","v":7831,"vw":9.387637},{"c":9.43,"h":9.45,"l":9.43,"n":17,"o":9.437,"t":"2026-10-20T15:20:00Z","v":1728,"vw":9.439948},{"c":9.43,"h":9.445,"l":9.4296,"n":14,"o":9.44,"t":"2026-10-20T15:25:00Z","v":1319,"vw":9.43409},{"c":9.4397,"h":9.4397,"l":9.42,"n":20,"o":9.43,"t":"2026-10-20T15:30:00Z","v":3699,"vw":9.429895},{"c":9.385,"h":9.435,"l":9.385,"n":18,"o":9.4,"t":"2026-10-20T15:35:00Z","v":3154,"vw":9.39703},{"c":9.46,"h":9.48,"l":9.45,"n":13,"o":9.4599,"t":"2026-10-20T15:40:00Z","v":2226,"vw":9.458124},{"c":9.46,"h":9.46,"l":9.41,"n":19,"o":9.42,"t":"2026-10-20T15:45:00Z","v":3285,"vw":9.4346},{"c":9.48,"h":9.48,"l":9.42,"n":23,"o":9.43,"t":"2026-10-20T15:50:00Z","v":1764,"vw":9.444225},{"c":9.51,"h":9.53,"l":9.49,"n":15,"o":9.53,"t":"2026-10-20T15:55:00Z","v":1074,"vw":9.503294},{"c":9.51,"h":9.5376,"l":9.51,"n":3,"o":9.5376,"t":"2026-10-20T16:00:00Z","v":400,"vw":9.5194},{"c":9.4901,"h":9.5,"l":9.48,"n":10,"o":9.48,"t":"2026-10-20T16:05:00Z","v":1019,"vw":9.488922},{"c":9.49,"h":9.5199,"l":9.48,"n":8,"o":9.5199,"t":"2026-10-20T16:10:00Z","v":1089,"vw":9.509311},{"c":9.44,"h":9.505,"l":9.44,"n":7,"o":9.504,"t":"2026-10-20T16:15:00Z","v":1543,"vw":9.491445},{"c":9.48,"h":9.48,"l":9.48,"n":1,"o":9.48,"t":"2026-10-20T16:20:00Z","v":100,"vw":9.48},{"c":9.5392,"h":9.5392,"l":9.48,"n":27,"o":9.49,"t":"2026-10-20T16:25:00Z","v":4490,"vw":9.518261},{"c":9.52,"h":9.53,"l":9.51,"n":22,"o":9.53,"t":"2026-10-20T16:30:00Z","v":1961,"vw":9.521687},{"c":9.55,"h":9.572,"l":9.5499,"n":13,"o":9.5499,"t":"2026-10-20T16:35:00Z","v":5316,"vw":9.556845},{"c":9.54,"h":9.548,"l":9.53,"n":22,"o":9.548,"t":"2026-10-20T16:40:00Z","v":3045,"vw":9.539706},{"c":9.54,"h":9.55,"l":9.54,"n":10,"o":9.55,"t":"2026-10-20T16:45:00Z","v":920,"vw":9.54375},{"c":9.49,"h":9.545,"l":9.49,"n":28,"o":9.54,"t":"2026-10-20T16:50:00Z","v":10846,"vw":9.5242},{"c":9.455,"h":9.455,"l":9.45,"n":5,"o":9.45,"t":"2026-10-20T16:55:00Z","v":603,"vw":9.453193},{"c":9.47,"h":9.49,"l":9.47,"n":2,"o":9.49,"t":"2026-10-20T17:00:00Z","v":325,"vw":9.483846},{"c":9.47,"h":9.47,"l":9.4595,"n":5,"o":9.47,"t":"2026-10-20T17:05:00Z","v":1550,"vw":9.4665},{"c":9.49,"h":9.49,"l":9.45,"n":2,"o":9.45,"t":"2026-10-20T17:10:00Z","v":550,"vw":9.482727},{"c":9.4936,"h":9.5174,"l":9.48,"n":21,"o":9.51,"t":"2026-10-20T17:15:00Z","v":6869,"vw":9.499501},{"c":9.52,"h":9.52,"l":9.52,"n":3,"o":9.52,"t":"2026-10-20T17:20:00Z","v":151,"vw":9.52},{"c":9.5199,"h":9.5199,"l":9.51,"n":2,"o":9.51,"t":"2026-10-20T17:25:00Z","v":200,"vw":9.51495},{"c":9.5105,"h":9.52,"l":9.51,"n":19,"o":9.52,"t":"2026-10-20T17:30:00Z","v":3511,"vw":9.510972},{"c":9.5483,"h":9.5483,"l":9.5483,"n":2,"o":9.5483,"t":"2026-10-20T17:40:00Z","v":1001,"vw":9.5483},{"c":9.54,"h":9.54,"l":9.53,"n":17,"o":9.53,"t":"2026-10-20T17:45:00Z","v":1754,"vw":9.530588},{"c":9.56,"h":9.56,"l":9.56,"n":2,"o":9.56,"t":"2026-10-20T17:50:00Z","v":600,"vw":9.56},{"c":9.5699,"h":9.5699,"l":9.5699,"n":1,"o":9.5699,"t":"2026-10-20T17:55:00Z","v":1500,"vw":9.5699},{"c":9.54,"h":9.55,"l":9.53,"n":13,"o":9.55,"t":"2026-10-20T18:00:00Z","v":3114,"vw":9.539344},{"c":9.55,"h":9.5699,"l":9.55,"n":3,"o":9.5699,"t":"2026-10-20T18:05:00Z","v":1650,"vw":9.568656},{"c":9.58,"h":9.58,"l":9.55,"n":10,"o":9.57,"t":"2026-10-20T18:10:00Z","v":5746,"vw":9.553154},{"c":9.55,"h":9.55,"l":9.55,"n":1,"o":9.55,"t":"2026-10-20T18:15:00Z","v":225,"vw":9.55},{"c":9.55,"h":9.55,"l":9.54,"n":20,"o":9.55,"t":"2026-10-20T18:20:00Z","v":1470,"vw":9.548907},{"c":9.56,"h":9.56,"l":9.545,"n":12,"o":9.55,"t":"2026-10-20T18:25:00Z","v":2620,"vw":9.553654},{"c":9.53,"h":9.53,"l":9.53,"n":2,"o":9.53,"t":"2026-10-20T18:30:00Z","v":226,"vw":9.53},{"c":9.515,"h":9.515,"l":9.5,"n":3,"o":9.5,"t":"2026-10-20T18:35:00Z","v":235,"vw":9.508333},{"c":9.4822,"h":9.52,"l":9.4822,"n":5,"o":9.52,"t":"2026-10-20T18:40:00Z","v":799,"vw":9.494733},{"c":9.5192,"h":9.5192,"l":9.48,"n":11,"o":9.48,"t":"2026-10-20T18:45:00Z","v":1019,"vw":9.499677},{"c":9.519,"h":9.5299,"l":9.519,"n":8,"o":9.5299,"t":"2026-10-20T18:50:00Z","v":9968,"vw":9.522251},{"c":9.52,"h":9.52,"l":9.52,"n":7,"o":9.52,"t":"2026-10-20T18:55:00Z","v":2224,"vw":9.52},{"c":9.52,"h":9.5201,"l":9.52,"n":9,"o":9.52,"t":"2026-10-20T19:00:00Z","v":701,"vw":9.520018},{"c":9.53,"h":9.53,"l":9.53,"n":4,"o":9.53,"t":"2026-10-20T19:05:00Z","v":970,"vw":9.53},{"c":9.5,"h":9.52,"l":9.4967,"n":9,"o":9.52,"t":"2026-10-20T19:20:00Z","v":529,"vw":9.50532},{"c":9.4901,"h":9.525,"l":9.4901,"n":5,"o":9.4901,"t":"2026-10-20T19:25:00Z","v":2195,"vw":9.503105},{"c":9.52,"h":9.52,"l":9.5,"n":8,"o":9.5,"t":"2026-10-20T19:30:00Z","v":3873,"vw":9.51059},{"c":9.43,"h":9.47,"l":9.43,"n":27,"o":9.47,"t":"2026-10-20T19:35:00Z","v":5233,"vw":9.45132},{"c":9.495,"h":9.495,"l":9.43,"n":31,"o":9.43,"t":"2026-10-20T19:40:00Z","v":5014,"vw":9.46198},{"c":9.48,"h":9.52,"l":9.47,"n":44,"o":9.52,"t":"2026-10-20T19:45:00Z","v":11793,"vw":9.49093},{"c":9.471,"h":9.5,"l":9.471,"n":10,"o":9.49,"t":"2026-10-20T19:50:00Z","v":2730,"vw":9.491729},{"c":9.46,"h":9.48,"l":9.43,"n":89,"o":9.46,"t":"2026-10-20T19:55:00Z","v":13671,"vw":9.465207},{"c":9.43,"h":9.48,"l":9.43,"n":10,"o":9.48,"t":"2026-10-20T20:00:00Z","v":745,"vw":9.469175},{"c":9.4357,"h":9.4357,"l":9.4357,"n":2,"o":9.4357,"t":"2026-10-20T20:10:00Z","v":729,"vw":9.4357},{"c":9.6,"h":9.62,"l":9.6,"n":3,"o":9.62,"t":"2026-10-20T20:45:00Z","v":1833,"vw":9.607453},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-20T20:50:00Z","v":100,"vw":9.66},{"c":9.6806,"h":9.6806,"l":9.6806,"n":3,"o":9.6806,"t":"2026-10-20T20:55:00Z","v":334,"vw":9.6806},{"c":9.8379,"h":9.8379,"l":9.8379,"n":1,"o":9.8379,"t":"2026-10-20T21:00:00Z","v":500,"vw":9.8379},{"c":9.87,"h":9.87,"l":9.87,"n":1,"o":9.87,"t":"2026-10-20T21:15:00Z","v":1000,"vw":9.87},{"c":9.78,"h":9.82,"l":9.78,"n":16,"o":9.82,"t":"2026-10-20T21:25:00Z","v":2032,"vw":9.800561},{"c":9.88,"h":9.97,"l":9.88,"n":3,"o":9.97,"t":"2026-10-20T21:35:00Z","v":1000,"vw":9.898},{"c":9.96,"h":9.96,"l":9.96,"n":5,"o":9.96,"t":"2026-10-20T21:40:00Z","v":150,"vw":9.96},{"c":9.96,"h":10.1084,"l":9.78,"n":12,"o":9.86,"t":"2026-10-20T21:45:00Z","v":738,"vw":9.904287},{"c":9.96,"h":9.96,"l":9.96,"n":3,"o":9.96,"t":"2026-10-20T21:50:00Z","v":802,"vw":9.96},{"c":9.92,"h":9.92,"l":9.92,"n":2,"o":9.92,"t":"2026-10-20T21:55:00Z","v":751,"vw":9.92},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-20T22:05:00Z","v":100,"vw":10.05},{"c":10,"h":10,"l":10,"n":2,"o":10,"t":"2026-10-20T22:10:00Z","v":950,"vw":10},{"c":10.08,"h":10.08,"l":10.08,"n":2,"o":10.08,"t":"2026-10-20T22:15:00Z","v":124,"vw":10.08},{"c":10.1,"h":10.12,"l":10.1,"n":5,"o":10.12,"t":"2026-10-20T22:20:00Z","v":500,"vw":10.11},{"c":10.1,"h":10.12,"l":10.1,"n":8,"o":10.11,"t":"2026-10-20T22:25:00Z","v":1738,"vw":10.106675},{"c":10.0971,"h":10.0971,"l":10.0971,"n":1,"o":10.0971,"t":"2026-10-20T22:30:00Z","v":1258,"vw":10.0971},{"c":10,"h":10,"l":10,"n":7,"o":10,"t":"2026-10-20T22:35:00Z","v":1053,"vw":10},{"c":9.9415,"h":9.9415,"l":9.9415,"n":1,"o":9.9415,"t":"2026-10-20T22:40:00Z","v":270,"vw":9.9415},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T23:10:00Z","v":100,"vw":10},{"c":9.99,"h":9.99,"l":9.99,"n":3,"o":9.99,"t":"2026-10-20T23:15:00Z","v":275,"vw":9.99},{"c":9.98,"h":9.98,"l":9.98,"n":2,"o":9.98,"t":"2026-10-20T23:20:00Z","v":110,"vw":9.98},{"c":10.0187,"h":10.0187,"l":9.95,"n":3,"o":9.95,"t":"2026-10-20T23:35:00Z","v":600,"vw":9.983649},{"c":10.02,"h":10.02,"l":10.02,"n":1,"o":10.02,"t":"2026-10-20T23:40:00Z","v":100,"vw":10.02},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-20T23:45:00Z","v":152,"vw":9.95},{"c":10.0502,"h":10.0502,"l":10.0502,"n":1,"o":10.0502,"t":"2026-10-20T23:50:00Z","v":100,"vw":10.0502},{"c":10.09,"h":10.1,"l":10,"n":31,"o":10,"t":"2026-10-21T08:00:00Z","v":6147,"vw":10.032528},{"c":9.96,"h":10.1,"l":9.96,"n":12,"o":10.1,"t":"2026-10-21T08:05:00Z","v":5333,"vw":9.976326},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-21T08:10:00Z","v":300,"vw":10.05},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-10-21T08:20:00Z","v":3900,"vw":10.01},{"c":9.93,"h":9.93,"l":9.93,"n":1,"o":9.93,"t":"2026-10-21T08:30:00Z","v":500,"vw":9.93},{"c":9.9,"h":9.9,"l":9.9,"n":25,"o":9.9,"t":"2026-10-21T08:40:00Z","v":4191,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":15,"o":9.9,"t":"2026-10-21T08:45:00Z","v":4880,"vw":9.9},{"c":9.9,"h":9.9,"l":9.89,"n":4,"o":9.89,"t":"2026-10-21T09:00:00Z","v":400,"vw":9.8975},{"c":9.9,"h":9.9,"l":9.89,"n":7,"o":9.89,"t":"2026-10-21T09:10:00Z","v":2335,"vw":9.890948},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T09:30:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-21T09:45:00Z","v":300,"vw":9.9},{"c":9.79,"h":9.79,"l":9.79,"n":1,"o":9.79,"t":"2026-10-21T10:05:00Z","v":500,"vw":9.79},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-21T10:10:00Z","v":400,"vw":9.81},{"c":9.75,"h":9.79,"l":9.75,"n":9,"o":9.79,"t":"2026-10-21T10:15:00Z","v":1204,"vw":9.783333},{"c":9.805,"h":9.805,"l":9.805,"n":2,"o":9.805,"t":"2026-10-21T10:20:00Z","v":450,"vw":9.805},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T10:45:00Z","v":2000,"vw":9.86},{"c":9.95,"h":9.95,"l":9.87,"n":9,"o":9.9029,"t":"2026-10-21T11:00:00Z","v":1219,"vw":9.906075},{"c":9.9742,"h":9.9742,"l":9.9699,"n":3,"o":9.9699,"t":"2026-10-21T11:10:00Z","v":510,"vw":9.97162},{"c":9.9697,"h":9.9697,"l":9.9697,"n":2,"o":9.9697,"t":"2026-10-21T11:15:00Z","v":134,"vw":9.9697},{"c":10.01,"h":10.01,"l":9.935,"n":3,"o":9.935,"t":"2026-10-21T11:25:00Z","v":1290,"vw":9.99314},{"c":10.0694,"h":10.0694,"l":10.01,"n":4,"o":10.01,"t":"2026-10-21T11:30:00Z","v":786,"vw":10.054266},{"c":10.04,"h":10.04,"l":10.04,"n":2,"o":10.04,"t":"2026-10-21T11:45:00Z","v":110,"vw":10.04},{"c":10.04,"h":10.04,"l":10.03,"n":3,"o":10.03,"t":"2026-10-21T11:55:00Z","v":568,"vw":10.033571},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-21T12:00:00Z","v":100,"vw":10},{"c":10.02,"h":10.03,"l":10.02,"n":4,"o":10.0219,"t":"2026-10-21T12:05:00Z","v":405,"vw":10.025475},{"c":10,"h":10.01,"l":9.98,"n":5,"o":10.01,"t":"2026-10-21T12:10:00Z","v":2989,"vw":10.008324},{"c":10.01,"h":10.01,"l":10,"n":4,"o":10,"t":"2026-10-21T12:15:00Z","v":301,"vw":10.006503},{"c":10.01,"h":10.01,"l":10,"n":13,"o":10,"t":"2026-10-21T12:20:00Z","v":6054,"vw":10.003558},{"c":10.03,"h":10.03,"l":10.0025,"n":6,"o":10.005,"t":"2026-10-21T12:25:00Z","v":1230,"vw":10.014634},{"c":10.01,"h":10.01,"l":9.99,"n":3,"o":9.99,"t":"2026-10-21T12:30:00Z","v":440,"vw":9.995},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-21T12:40:00Z","v":100,"vw":9.95},{"c":9.9924,"h":9.9924,"l":9.988,"n":4,"o":9.988,"t":"2026-10-21T12:55:00Z","v":325,"vw":9.989467},{"c":9.94,"h":9.96,"l":9.94,"n":5,"o":9.94,"t":"2026-10-21T13:00:00Z","v":472,"vw":9.946726},{"c":9.96,"h":9.96,"l":9.96,"n":2,"o":9.96,"t":"2026-10-21T13:05:00Z","v":200,"vw":9.96},{"c":9.89,"h":9.95,"l":9.88,"n":24,"o":9.94,"t":"2026-10-21T13:10:00Z","v":5056,"vw":9.92551},{"c":9.969,"h":9.969,"l":9.969,"n":1,"o":9.969,"t":"2026-10-21T13:15:00Z","v":100,"vw":9.969},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2026-10-21T13:20:00Z","v":201,"vw":10},{"c":9.91,"h":9.92,"l":9.91,"n":15,"o":9.92,"t":"2026-10-21T13:25:00Z","v":1072,"vw":9.911471},{"c":9.8,"h":10.06,"l":9.78,"n":46,"o":9.955,"t":"2026-10-21T13:30:00Z","v":9192,"vw":9.859588},{"c":9.73,"h":9.935,"l":9.66,"n":112,"o":9.92,"t":"2026-10-21T13:35:00Z","v":24229,"vw":9.786709},{"c":9.65,"h":9.75,"l":9.63,"n":73,"o":9.71,"t":"2026-10-21T13:40:00Z","v":20237,"vw":9.69188},{"c":9.79,"h":9.8399,"l":9.65,"n":72,"o":9.65,"t":"2026-10-21T13:45:00Z","v":19936,"vw":9.758935},{"c":9.75,"h":9.8061,"l":9.69,"n":41,"o":9.78,"t":"2026-10-21T13:50:00Z","v":5241,"vw":9.731178},{"c":9.83,"h":9.83,"l":9.76,"n":33,"o":9.76,"t":"2026-10-21T13:55:00Z","v":4793,"vw":9.821082},{"c":9.9,"h":9.9,"l":9.8,"n":8,"o":9.8,"t":"2026-10-21T14:00:00Z","v":1462,"vw":9.817958},{"c":9.75,"h":9.88,"l":9.75,"n":13,"o":9.84,"t":"2026-10-21T14:05:00Z","v":2774,"vw":9.799259},{"c":9.73,"h":9.76,"l":9.72,"n":5,"o":9.76,"t":"2026-10-21T14:10:00Z","v":812,"vw":9.738598},{"c":9.76,"h":9.76,"l":9.75,"n":5,"o":9.75,"t":"2026-10-21T14:15:00Z","v":600,"vw":9.758208},{"c":9.84,"h":9.85,"l":9.79,"n":19,"o":9.79,"t":"2026-10-21T14:20:00Z","v":2139,"vw":9.802445},{"c":9.785,"h":9.81,"l":9.785,"n":7,"o":9.81,"t":"2026-10-21T14:25:00Z","v":609,"vw":9.805446},{"c":9.82,"h":9.83,"l":9.79,"n":5,"o":9.79,"t":"2026-10-21T14:30:00Z","v":2296,"vw":9.811977},{"c":9.77,"h":9.83,"l":9.77,"n":14,"o":9.83,"t":"2026-10-21T14:35:00Z","v":1746,"vw":9.789582},{"c":9.75,"h":9.75,"l":9.73,"n":12,"o":9.73,"t":"2026-10-21T14:40:00Z","v":791,"vw":9.737692},{"c":9.78,"h":9.78,"l":9.75,"n":2,"o":9.75,"t":"2026-10-21T14:45:00Z","v":300,"vw":9.77},{"c":9.75,"h":9.805,"l":9.75,"n":5,"o":9.805,"t":"2026-10-21T14:50:00Z","v":967,"vw":9.767661},{"c":9.7109,"h":9.74,"l":9.7109,"n":8,"o":9.74,"t":"2026-10-21T14:55:00Z","v":3392,"vw":9.713652},{"c":9.73,"h":9.78,"l":9.73,"n":27,"o":9.7302,"t":"2026-10-21T15:00:00Z","v":10117,"vw":9.735455},{"c":9.77,"h":9.77,"l":9.75,"n":12,"o":9.75,"t":"2026-10-21T15:05:00Z","v":615,"vw":9.766078},{"c":9.81,"h":9.8296,"l":9.79,"n":20,"o":9.79,"t":"2026-10-21T15:10:00Z","v":1495,"vw":9.810254},{"c":9.8,"h":9.84,"l":9.8,"n":10,"o":9.83,"t":"2026-10-21T15:15:00Z","v":1520,"vw":9.831429},{"c":9.78,"h":9.79,"l":9.77,"n":9,"o":9.77,"t":"2026-10-21T15:20:00Z","v":1291,"vw":9.781867},{"c":9.78,"h":9.81,"l":9.77,"n":36,"o":9.775,"t":"2026-10-21T15:25:00Z","v":4119,"vw":9.792497},{"c":9.8001,"h":9.8001,"l":9.7905,"n":6,"o":9.7905,"t":"2026-10-21T15:30:00Z","v":1432,"vw":9.797406},{"c":9.887,"h":9.887,"l":9.83,"n":21,"o":9.83,"t":"2026-10-21T15:35:00Z","v":6905,"vw":9.882031},{"c":9.89,"h":9.895,"l":9.875,"n":7,"o":9.875,"t":"2026-10-21T15:40:00Z","v":1095,"vw":9.889528},{"c":9.9,"h":9.92,"l":9.9,"n":13,"o":9.92,"t":"2026-10-21T15:45:00Z","v":1302,"vw":9.909409},{"c":9.89,"h":9.93,"l":9.89,"n":23,"o":9.92,"t":"2026-10-21T15:50:00Z","v":3010,"vw":9.921044},{"c":9.88,"h":9.89,"l":9.865,"n":10,"o":9.89,"t":"2026-10-21T15:55:00Z","v":1070,"vw":9.871361},{"c":9.9,"h":9.9005,"l":9.83,"n":35,"o":9.83,"t":"2026-10-21T16:00:00Z","v":4468,"vw":9.855864},{"c":9.89,"h":9.91,"l":9.89,"n":23,"o":9.91,"t":"2026-10-21T16:05:00Z","v":4932,"vw":9.901847},{"c":9.915,"h":9.915,"l":9.915,"n":4,"o":9.915,"t":"2026-10-21T16:10:00Z","v":298,"vw":9.915},{"c":9.945,"h":9.95,"l":9.9221,"n":11,"o":9.9221,"t":"2026-10-21T16:15:00Z","v":1550,"vw":9.940341},{"c":9.93,"h":9.95,"l":9.92,"n":6,"o":9.93,"t":"2026-10-21T16:20:00Z","v":770,"vw":9.936613},{"c":9.92,"h":9.93,"l":9.9045,"n":12,"o":9.93,"t":"2026-10-21T16:25:00Z","v":1208,"vw":9.918018},{"c":9.915,"h":9.9386,"l":9.915,"n":9,"o":9.9386,"t":"2026-10-21T16:30:00Z","v":1210,"vw":9.920873},{"c":10.105,"h":10.105,"l":9.9006,"n":67,"o":9.91,"t":"2026-10-21T16:35:00Z","v":14379,"vw":9.958904},{"c":10.0134,"h":10.11,"l":9.99,"n":16,"o":10.11,"t":"2026-10-21T16:40:00Z","v":1447,"vw":10.015232},{"c":9.96,"h":10.0062,"l":9.95,"n":20,"o":9.98,"t":"2026-10-21T16:45:00Z","v":1781,"vw":9.972806},{"c":9.9737,"h":10.0126,"l":9.9737,"n":6,"o":10.0126,"t":"2026-10-21T16:50:00Z","v":3327,"vw":9.979636},{"c":9.95,"h":9.965,"l":9.95,"n":10,"o":9.965,"t":"2026-10-21T16:55:00Z","v":1921,"vw":9.956133},{"c":9.95,"h":9.95,"l":9.95,"n":3,"o":9.95,"t":"2026-10-21T17:00:00Z","v":501,"vw":9.95},{"c":9.97,"h":9.9741,"l":9.9652,"n":6,"o":9.9667,"t":"2026-10-21T17:10:00Z","v":880,"vw":9.969716},{"c":9.9539,"h":9.975,"l":9.9496,"n":5,"o":9.97,"t":"2026-10-21T17:15:00Z","v":604,"vw":9.962125},{"c":9.96,"h":9.965,"l":9.96,"n":7,"o":9.965,"t":"2026-10-21T17:20:00Z","v":381,"vw":9.9625},{"c":9.94,"h":9.95,"l":9.94,"n":2,"o":9.95,"t":"2026-10-21T17:25:00Z","v":1300,"vw":9.942308},{"c":9.88,"h":9.9377,"l":9.88,"n":14,"o":9.9377,"t":"2026-10-21T17:30:00Z","v":1584,"vw":9.923764},{"c":9.89,"h":9.89,"l":9.86,"n":5,"o":9.86,"t":"2026-10-21T17:35:00Z","v":1736,"vw":9.883584},{"c":9.9,"h":9.9,"l":9.89,"n":3,"o":9.89,"t":"2026-10-21T17:40:00Z","v":520,"vw":9.894},{"c":9.89,"h":9.92,"l":9.88,"n":11,"o":9.919,"t":"2026-10-21T17:45:00Z","v":7292,"vw":9.918921},{"c":9.88,"h":9.89,"l":9.87,"n":8,"o":9.87,"t":"2026-10-21T17:50:00Z","v":4208,"vw":9.876182},{"c":9.87,"h":9.88,"l":9.86,"n":28,"o":9.87,"t":"2026-10-21T17:55:00Z","v":6335,"vw":9.874482},{"c":9.87,"h":9.87,"l":9.8451,"n":24,"o":9.86,"t":"2026-10-21T18:00:00Z","v":4804,"vw":9.854505},{"c":9.89,"h":9.895,"l":9.87,"n":8,"o":9.87,"t":"2026-10-21T18:05:00Z","v":1645,"vw":9.88873},{"c":9.9,"h":9.902,"l":9.8949,"n":13,"o":9.8949,"t":"2026-10-21T18:10:00Z","v":1413,"vw":9.900198},{"c":9.92,"h":9.92,"l":9.92,"n":3,"o":9.92,"t":"2026-10-21T18:15:00Z","v":200,"vw":9.92},{"c":9.89,"h":9.91,"l":9.89,"n":5,"o":9.91,"t":"2026-10-21T18:20:00Z","v":630,"vw":9.899154},{"c":9.9,"h":9.9,"l":9.895,"n":2,"o":9.895,"t":"2026-10-21T18:25:00Z","v":200,"vw":9.8975},{"c":9.9,"h":9.905,"l":9.885,"n":4,"o":9.885,"t":"2026-10-21T18:30:00Z","v":1088,"vw":9.89558},{"c":9.9,"h":9.9,"l":9.9,"n":5,"o":9.9,"t":"2026-10-21T18:35:00Z","v":230,"vw":9.9},{"c":9.87,"h":9.9,"l":9.85,"n":28,"o":9.9,"t":"2026-10-21T18:45:00Z","v":7558,"vw":9.867157},{"c":9.87,"h":9.88,"l":9.85,"n":13,"o":9.87,"t":"2026-10-21T18:50:00Z","v":5622,"vw":9.866016},{"c":9.8726,"h":9.88,"l":9.87,"n":10,"o":9.88,"t":"2026-10-21T18:55:00Z","v":2004,"vw":9.873026},{"c":9.86,"h":9.865,"l":9.84,"n":4,"o":9.865,"t":"2026-10-21T19:00:00Z","v":800,"vw":9.855727},{"c":9.89,"h":9.91,"l":9.87,"n":15,"o":9.87,"t":"2026-10-21T19:05:00Z","v":6308,"vw":9.895128},{"c":9.91,"h":9.91,"l":9.885,"n":7,"o":9.885,"t":"2026-10-21T19:10:00Z","v":701,"vw":9.892431},{"c":9.945,"h":9.96,"l":9.93,"n":14,"o":9.93,"t":"2026-10-21T19:15:00Z","v":1701,"vw":9.951467},{"c":9.92,"h":9.95,"l":9.92,"n":17,"o":9.95,"t":"2026-10-21T19:20:00Z","v":3829,"vw":9.945948},{"c":9.95,"h":9.95,"l":9.915,"n":18,"o":9.945,"t":"2026-10-21T19:25:00Z","v":2349,"vw":9.939291},{"c":9.95,"h":9.95,"l":9.92,"n":6,"o":9.92,"t":"2026-10-21T19:30:00Z","v":800,"vw":9.929808},{"c":9.94,"h":9.9722,"l":9.935,"n":9,"o":9.9722,"t":"2026-10-21T19:35:00Z","v":2459,"vw":9.940864},{"c":9.9513,"h":9.97,"l":9.945,"n":7,"o":9.945,"t":"2026-10-21T19:40:00Z","v":5061,"vw":9.953311},{"c":9.93,"h":9.93,"l":9.93,"n":5,"o":9.93,"t":"2026-10-21T19:45:00Z","v":1215,"vw":9.93},{"c":9.94,"h":9.94,"l":9.8865,"n":12,"o":9.8865,"t":"2026-10-21T19:50:00Z","v":5501,"vw":9.894305},{"c":9.88,"h":9.91,"l":9.86,"n":53,"o":9.885,"t":"2026-10-21T19:55:00Z","v":6797,"vw":9.888519},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-21T20:00:00Z","v":115,"vw":9.87},{"c":9.7,"h":9.75,"l":9.7,"n":9,"o":9.75,"t":"2026-10-21T22:15:00Z","v":1267,"vw":9.704437},{"c":9.68,"h":9.68,"l":9.68,"n":3,"o":9.68,"t":"2026-10-21T22:20:00Z","v":280,"vw":9.68},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-21T22:45:00Z","v":400,"vw":9.63},{"c":9.6,"h":9.6,"l":9.6,"n":3,"o":9.6,"t":"2026-10-21T23:15:00Z","v":124,"vw":9.6},{"c":9.55,"h":9.57,"l":9.55,"n":8,"o":9.57,"t":"2026-10-21T23:20:00Z","v":620,"vw":9.564819},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-21T23:45:00Z","v":309,"vw":9.57},{"c":9,"h":9.3,"l":9,"n":68,"o":9.27,"t":"2026-10-22T08:00:00Z","v":14230,"vw":9.12851},{"c":8.91,"h":9.21,"l":8.91,"n":26,"o":9.21,"t":"2026-10-22T08:05:00Z","v":5281,"vw":8.968552},{"c":8.91,"h":8.91,"l":8.88,"n":4,"o":8.88,"t":"2026-10-22T08:10:00Z","v":604,"vw":8.898},{"c":8.9,"h":8.9,"l":8.9,"n":2,"o":8.9,"t":"2026-10-22T08:15:00Z","v":251,"vw":8.9},{"c":8.94,"h":8.94,"l":8.91,"n":4,"o":8.91,"t":"2026-10-22T08:25:00Z","v":1201,"vw":8.937319},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-22T08:30:00Z","v":157,"vw":8.95},{"c":8.99,"h":8.99,"l":8.99,"n":1,"o":8.99,"t":"2026-10-22T09:15:00Z","v":114,"vw":8.99},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-22T09:20:00Z","v":150,"vw":9.01},{"c":8.95,"h":8.97,"l":8.95,"n":9,"o":8.97,"t":"2026-10-22T09:35:00Z","v":7063,"vw":8.954254},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T09:45:00Z","v":100,"vw":9},{"c":8.97,"h":8.97,"l":8.96,"n":3,"o":8.96,"t":"2026-10-22T10:15:00Z","v":358,"vw":8.967183},{"c":9.01,"h":9.02,"l":8.99,"n":9,"o":8.99,"t":"2026-10-22T10:20:00Z","v":2459,"vw":8.997686},{"c":9.11,"h":9.11,"l":9.09,"n":4,"o":9.09,"t":"2026-10-22T10:30:00Z","v":1085,"vw":9.096091},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-22T10:55:00Z","v":255,"vw":9.04},{"c":9.07,"h":9.07,"l":9.07,"n":3,"o":9.07,"t":"2026-10-22T11:00:00Z","v":608,"vw":9.07},{"c":9,"h":9.004,"l":9,"n":8,"o":9.004,"t":"2026-10-22T11:10:00Z","v":342,"vw":9.001826},{"c":8.98,"h":8.99,"l":8.98,"n":9,"o":8.98,"t":"2026-10-22T11:15:00Z","v":1300,"vw":8.981538},{"c":8.98,"h":8.99,"l":8.98,"n":4,"o":8.99,"t":"2026-10-22T11:20:00Z","v":520,"vw":8.982},{"c":8.9662,"h":9.0112,"l":8.9662,"n":3,"o":9.0112,"t":"2026-10-22T11:25:00Z","v":506,"vw":8.980984},{"c":9.01,"h":9.01,"l":8.98,"n":2,"o":8.98,"t":"2026-10-22T11:30:00Z","v":600,"vw":9.005},{"c":9.0213,"h":9.06,"l":9.0213,"n":6,"o":9.03,"t":"2026-10-22T11:35:00Z","v":900,"vw":9.043478},{"c":9,"h":9.02,"l":9,"n":8,"o":9.01,"t":"2026-10-22T11:40:00Z","v":5943,"vw":9.002013},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-22T11:45:00Z","v":100,"vw":9.01},{"c":9.01,"h":9.01,"l":9.01,"n":1,"o":9.01,"t":"2026-10-22T11:50:00Z","v":200,"vw":9.01},{"c":8.98,"h":8.98,"l":8.98,"n":1,"o":8.98,"t":"2026-10-22T11:55:00Z","v":100,"vw":8.98},{"c":8.95,"h":8.95,"l":8.95,"n":5,"o":8.95,"t":"2026-10-22T12:50:00Z","v":179,"vw":8.95},{"c":8.956,"h":8.956,"l":8.91,"n":9,"o":8.91,"t":"2026-10-22T13:05:00Z","v":1132,"vw":8.932154},{"c":8.88,"h":8.9,"l":8.88,"n":26,"o":8.9,"t":"2026-10-22T13:10:00Z","v":5387,"vw":8.883277},{"c":8.85,"h":8.89,"l":8.85,"n":7,"o":8.88,"t":"2026-10-22T13:15:00Z","v":1176,"vw":8.881593},{"c":8.98,"h":8.98,"l":8.93,"n":169,"o":8.94,"t":"2026-10-22T13:25:00Z","v":8771,"vw":8.941468},{"c":8.75,"h":9.01,"l":8.62,"n":290,"o":9,"t":"2026-10-22T13:30:00Z","v":34048,"vw":8.789201},{"c":8.84,"h":8.9,"l":8.75,"n":91,"o":8.75,"t":"2026-10-22T13:35:00Z","v":14194,"vw":8.808568},{"c":8.74,"h":8.83,"l":8.67,"n":124,"o":8.83,"t":"2026-10-22T13:40:00Z","v":29072,"vw":8.716336},{"c":8.8,"h":8.81,"l":8.651,"n":76,"o":8.75,"t":"2026-10-22T13:45:00Z","v":20444,"vw":8.726718},{"c":8.8,"h":8.8,"l":8.68,"n":32,"o":8.78,"t":"2026-10-22T13:50:00Z","v":3178,"vw":8.73393},{"c":8.875,"h":8.89,"l":8.8166,"n":63,"o":8.8166,"t":"2026-10-22T13:55:00Z","v":11208,"vw":8.874444},{"c":8.89,"h":8.97,"l":8.83,"n":30,"o":8.85,"t":"2026-10-22T14:00:00Z","v":8027,"vw":8.90237},{"c":8.8,"h":8.9494,"l":8.8,"n":42,"o":8.9494,"t":"2026-10-22T14:05:00Z","v":13375,"vw":8.811938},{"c":8.7,"h":8.8,"l":8.7,"n":46,"o":8.8,"t":"2026-10-22T14:10:00Z","v":3531,"vw":8.7669},{"c":8.63,"h":8.7199,"l":8.63,"n":60,"o":8.7199,"t":"2026-10-22T14:15:00Z","v":6275,"vw":8.664916},{"c":8.45,"h":8.63,"l":8.45,"n":148,"o":8.63,"t":"2026-10-22T14:20:00Z","v":17971,"vw":8.534722},{"c":8.42,"h":8.45,"l":8.41,"n":64,"o":8.44,"t":"2026-10-22T14:25:00Z","v":19633,"vw":8.430961},{"c":8.46,"h":8.48,"l":8.36,"n":63,"o":8.425,"t":"2026-10-22T14:30:00Z","v":18034,"vw":8.42264},{"c":8.455,"h":8.475,"l":8.43,"n":65,"o":8.4521,"t":"2026-10-22T14:35:00Z","v":17595,"vw":8.4507},{"c":8.47,"h":8.495,"l":8.4312,"n":58,"o":8.465,"t":"2026-10-22T14:40:00Z","v":12429,"vw":8.454316},{"c":8.34,"h":8.4734,"l":8.31,"n":94,"o":8.4734,"t":"2026-10-22T14:45:00Z","v":18656,"vw":8.364945},{"c":8.32,"h":8.38,"l":8.28,"n":66,"o":8.32,"t":"2026-10-22T14:50:00Z","v":10591,"vw":8.315059},{"c":8.3307,"h":8.3553,"l":8.2698,"n":72,"o":8.32,"t":"2026-10-22T14:55:00Z","v":13880,"vw":8.31311},{"c":8.25,"h":8.35,"l":8.24,"n":60,"o":8.32,"t":"2026-10-22T15:00:00Z","v":9680,"vw":8.300924},{"c":8.2,"h":8.25,"l":8.2,"n":48,"o":8.235,"t":"2026-10-22T15:05:00Z","v":13045,"vw":8.215065},{"c":8.14,"h":8.21,"l":8.1292,"n":40,"o":8.21,"t":"2026-10-22T15:10:00Z","v":7214,"vw":8.165696},{"c":8.27,"h":8.28,"l":8.1435,"n":61,"o":8.1435,"t":"2026-10-22T15:15:00Z","v":13916,"vw":8.204017},{"c":8.27,"h":8.31,"l":8.27,"n":29,"o":8.295,"t":"2026-10-22T15:20:00Z","v":4400,"vw":8.279405},{"c":8.225,"h":8.27,"l":8.22,"n":29,"o":8.25,"t":"2026-10-22T15:25:00Z","v":2500,"vw":8.245289},{"c":8.18,"h":8.225,"l":8.18,"n":36,"o":8.225,"t":"2026-10-22T15:30:00Z","v":7902,"vw":8.198841},{"c":8.19,"h":8.23,"l":8.19,"n":55,"o":8.195,"t":"2026-10-22T15:35:00Z","v":30164,"vw":8.214336},{"c":8.21,"h":8.23,"l":8.15,"n":77,"o":8.16,"t":"2026-10-22T15:40:00Z","v":8980,"vw":8.192158},{"c":8.21,"h":8.23,"l":8.21,"n":41,"o":8.23,"t":"2026-10-22T15:45:00Z","v":4536,"vw":8.219918},{"c":8.27,"h":8.27,"l":8.24,"n":38,"o":8.2645,"t":"2026-10-22T15:50:00Z","v":23384,"vw":8.255434},{"c":8.31,"h":8.3478,"l":8.265,"n":26,"o":8.265,"t":"2026-10-22T15:55:00Z","v":4897,"vw":8.316944},{"c":8.33,"h":8.429,"l":8.33,"n":32,"o":8.37,"t":"2026-10-22T16:00:00Z","v":11968,"vw":8.37514},{"c":8.345,"h":8.345,"l":8.32,"n":22,"o":8.33,"t":"2026-10-22T16:05:00Z","v":2782,"vw":8.33914},{"c":8.38,"h":8.38,"l":8.34,"n":21,"o":8.35,"t":"2026-10-22T16:10:00Z","v":2935,"vw":8.366381},{"c":8.37,"h":8.4,"l":8.35,"n":29,"o":8.36,"t":"2026-10-22T16:15:00Z","v":6800,"vw":8.378397},{"c":8.36,"h":8.41,"l":8.36,"n":37,"o":8.37,"t":"2026-10-22T16:20:00Z","v":6142,"vw":8.378745},{"c":8.31,"h":8.375,"l":8.31,"n":32,"o":8.375,"t":"2026-10-22T16:25:00Z","v":9790,"vw":8.324351},{"c":8.24,"h":8.305,"l":8.235,"n":57,"o":8.3,"t":"2026-10-22T16:30:00Z","v":6521,"vw":8.24905},{"c":8.2107,"h":8.25,"l":8.2,"n":46,"o":8.25,"t":"2026-10-22T16:35:00Z","v":4433,"vw":8.207055},{"c":8.18,"h":8.21,"l":8.18,"n":27,"o":8.21,"t":"2026-10-22T16:40:00Z","v":2507,"vw":8.192617},{"c":8.1449,"h":8.18,"l":8.14,"n":43,"o":8.165,"t":"2026-10-22T16:45:00Z","v":4779,"vw":8.157017},{"c":8.11,"h":8.1448,"l":8.1,"n":81,"o":8.1448,"t":"2026-10-22T16:50:00Z","v":14482,"vw":8.115975},{"c":8.13,"h":8.13,"l":8.1,"n":18,"o":8.1005,"t":"2026-10-22T16:55:00Z","v":1205,"vw":8.106477},{"c":8.0806,"h":8.11,"l":8.08,"n":38,"o":8.11,"t":"2026-10-22T17:00:00Z","v":6867,"vw":8.094272},{"c":8.12,"h":8.12,"l":8.0905,"n":17,"o":8.0905,"t":"2026-10-22T17:05:00Z","v":5052,"vw":8.104966},{"c":8.16,"h":8.1699,"l":8.1179,"n":13,"o":8.1179,"t":"2026-10-22T17:10:00Z","v":1158,"vw":8.142884},{"c":8.18,"h":8.19,"l":8.15,"n":42,"o":8.17,"t":"2026-10-22T17:15:00Z","v":2919,"vw":8.164316},{"c":8.2,"h":8.21,"l":8.17,"n":35,"o":8.18,"t":"2026-10-22T17:20:00Z","v":4932,"vw":8.189242},{"c":8.2078,"h":8.2199,"l":8.2,"n":18,"o":8.21,"t":"2026-10-22T17:25:00Z","v":1131,"vw":8.206588},{"c":8.26,"h":8.26,"l":8.23,"n":19,"o":8.235,"t":"2026-10-22T17:30:00Z","v":3728,"vw":8.234092},{"c":8.3,"h":8.3,"l":8.26,"n":21,"o":8.28,"t":"2026-10-22T17:35:00Z","v":3982,"vw":8.279639},{"c":8.305,"h":8.305,"l":8.27,"n":8,"o":8.28,"t":"2026-10-22T17:40:00Z","v":1768,"vw":8.282784},{"c":8.31,"h":8.31,"l":8.27,"n":19,"o":8.305,"t":"2026-10-22T17:45:00Z","v":2609,"vw":8.294897},{"c":8.27,"h":8.29,"l":8.26,"n":18,"o":8.27,"t":"2026-10-22T17:50:00Z","v":1023,"vw":8.278024},{"c":8.22,"h":8.27,"l":8.21,"n":22,"o":8.26,"t":"2026-10-22T17:55:00Z","v":2950,"vw":8.237437},{"c":8.1613,"h":8.17,"l":8.15,"n":19,"o":8.17,"t":"2026-10-22T18:00:00Z","v":1410,"vw":8.159882},{"c":8.165,"h":8.2,"l":8.15,"n":18,"o":8.18,"t":"2026-10-22T18:05:00Z","v":2244,"vw":8.185133},{"c":8.15,"h":8.195,"l":8.15,"n":16,"o":8.19,"t":"2026-10-22T18:10:00Z","v":7467,"vw":8.19137},{"c":8.135,"h":8.14,"l":8.11,"n":53,"o":8.14,"t":"2026-10-22T18:15:00Z","v":14042,"vw":8.132167},{"c":8.13,"h":8.1551,"l":8.13,"n":9,"o":8.1314,"t":"2026-10-22T18:20:00Z","v":6720,"vw":8.13422},{"c":8.15,"h":8.155,"l":8.15,"n":10,"o":8.15,"t":"2026-10-22T18:25:00Z","v":1462,"vw":8.150348},{"c":8.17,"h":8.1875,"l":8.1401,"n":14,"o":8.1401,"t":"2026-10-22T18:30:00Z","v":3770,"vw":8.143944},{"c":8.1777,"h":8.1777,"l":8.16,"n":13,"o":8.16,"t":"2026-10-22T18:35:00Z","v":1592,"vw":8.16431},{"c":8.21,"h":8.21,"l":8.17,"n":12,"o":8.175,"t":"2026-10-22T18:40:00Z","v":2038,"vw":8.192108},{"c":8.18,"h":8.23,"l":8.18,"n":22,"o":8.23,"t":"2026-10-22T18:45:00Z","v":3347,"vw":8.204676},{"c":8.16,"h":8.205,"l":8.16,"n":45,"o":8.2,"t":"2026-10-22T18:55:00Z","v":1144,"vw":8.17625},{"c":8.15,"h":8.164,"l":8.12,"n":37,"o":8.16,"t":"2026-10-22T19:00:00Z","v":4976,"vw":8.157044},{"c":8.185,"h":8.185,"l":8.175,"n":6,"o":8.18,"t":"2026-10-22T19:05:00Z","v":916,"vw":8.178701},{"c":8.2,"h":8.228,"l":8.14,"n":22,"o":8.15,"t":"2026-10-22T19:10:00Z","v":1247,"vw":8.201698},{"c":8.1692,"h":8.191,"l":8.1692,"n":8,"o":8.18,"t":"2026-10-22T19:15:00Z","v":3354,"vw":8.17718},{"c":8.1601,"h":8.21,"l":8.15,"n":20,"o":8.2,"t":"2026-10-22T19:20:00Z","v":6748,"vw":8.192564},{"c":8.21,"h":8.21,"l":8.16,"n":25,"o":8.1689,"t":"2026-10-22T19:25:00Z","v":3396,"vw":8.180754},{"c":8.17,"h":8.2299,"l":8.17,"n":17,"o":8.19,"t":"2026-10-22T19:30:00Z","v":3030,"vw":8.191016},{"c":8.12,"h":8.175,"l":8.12,"n":51,"o":8.175,"t":"2026-10-22T19:35:00Z","v":2538,"vw":8.147466},{"c":8.08,"h":8.1125,"l":8.07,"n":78,"o":8.1125,"t":"2026-10-22T19:40:00Z","v":14754,"vw":8.093151},{"c":8.075,"h":8.095,"l":8.05,"n":50,"o":8.095,"t":"2026-10-22T19:45:00Z","v":8002,"vw":8.076229},{"c":8.27,"h":8.27,"l":8.12,"n":52,"o":8.13,"t":"2026-10-22T19:50:00Z","v":13426,"vw":8.237002},{"c":8.23,"h":8.26,"l":8.22,"n":57,"o":8.23,"t":"2026-10-22T19:55:00Z","v":3945,"vw":8.227391},{"c":8.2712,"h":8.3,"l":8.22,"n":48,"o":8.26,"t":"2026-10-22T20:00:00Z","v":4790,"vw":8.261789},{"c":8.27,"h":8.27,"l":8.27,"n":1,"o":8.27,"t":"2026-10-22T20:05:00Z","v":184,"vw":8.27},{"c":8.29,"h":8.29,"l":8.27,"n":4,"o":8.27,"t":"2026-10-22T20:10:00Z","v":302,"vw":8.276667},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-22T20:20:00Z","v":125,"vw":8.28},{"c":8.2783,"h":8.2783,"l":8.2783,"n":2,"o":8.2783,"t":"2026-10-22T20:40:00Z","v":355,"vw":8.2783},{"c":8.14,"h":8.21,"l":8.14,"n":5,"o":8.21,"t":"2026-10-22T20:45:00Z","v":770,"vw":8.180777},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-22T21:05:00Z","v":302,"vw":8.15},{"c":8.31,"h":8.31,"l":8.31,"n":1,"o":8.31,"t":"2026-10-22T21:30:00Z","v":600,"vw":8.31},{"c":8.28,"h":8.28,"l":8.28,"n":1,"o":8.28,"t":"2026-10-22T21:35:00Z","v":100,"vw":8.28},{"c":8.28,"h":8.3,"l":8.28,"n":5,"o":8.3,"t":"2026-10-22T21:40:00Z","v":1350,"vw":8.292188},{"c":8.1691,"h":8.1691,"l":8.1691,"n":1,"o":8.1691,"t":"2026-10-22T22:25:00Z","v":135,"vw":8.1691},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-22T22:40:00Z","v":200,"vw":8.26},{"c":8.2445,"h":8.2445,"l":8.2445,"n":1,"o":8.2445,"t":"2026-10-22T22:50:00Z","v":100,"vw":8.2445},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-22T23:20:00Z","v":4500,"vw":8.15},{"c":8.14,"h":8.14,"l":8.14,"n":4,"o":8.14,"t":"2026-10-22T23:25:00Z","v":127,"vw":8.14},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-22T23:40:00Z","v":361,"vw":8.1},{"c":8.153,"h":8.153,"l":8.153,"n":1,"o":8.153,"t":"2026-10-22T23:55:00Z","v":1000,"vw":8.153}],"history":[{"c":16.6428,"h":17.43,"l":15.77,"n":1347,"o":15.829,"t":"2026-03-10T04:00:00Z","v":474084,"vw":16.819129},{"c":15.594,"h":16.56,"l":15,"n":1449,"o":16.1,"t":"2026-03-11T04:00:00Z","v":466091,"vw":15.732392},{"c":15.0416,"h":15.465,"l":14.42,"n":682,"o":15.33,"t":"2026-03-12T04:00:00Z","v":141047,"vw":14.958931},{"c":14.85,"h":15.805,"l":14.81,"n":880,"o":15.53,"t":"2026-03-13T04:00:00Z","v":278221,"vw":15.223447},{"c":15.56,"h":16.29,"l":15.4855,"n":941,"o":16.1403,"t":"2026-03-16T04:00:00Z","v":329200,"vw":15.951811},{"c":15.0424,"h":15.42,"l":13.9,"n":859,"o":14.71,"t":"2026-03-17T04:00:00Z","v":169385,"vw":14.576371},{"c":15.0741,"h":16.28,"l":15,"n":1564,"o":15.7,"t":"2026-03-18T04:00:00Z","v":326259,"vw":15.651923},{"c":15.8283,"h":16,"l":13.6709,"n":818,"o":14.43,"t":"2026-03-19T04:00:00Z","v":201681,"vw":14.896903},{"c":13.82,"h":16.24,"l":13.763,"n":949,"o":15.75,"t":"2026-03-20T04:00:00Z","v":284553,"vw":15.43197},{"c":15.22,"h":16.0941,"l":14.27,"n":1331,"o":14.27,"t":"2026-03-23T04:00:00Z","v":353874,"vw":15.491439},{"c":17.7447,"h":18.54,"l":15.12,"n":2737,"o":15.12,"t":"2026-03-24T04:00:00Z","v":726213,"vw":17.504265},{"c":18.7708,"h":19.78,"l":18.08,"n":2834,"o":18.92,"t":"2026-03-25T04:00:00Z","v":553392,"vw":19.144486},{"c":15.9997,"h":17.8,"l":15.7635,"n":5596,"o":17.8,"t":"2026-03-26T04:00:00Z","v":983245,"vw":16.782512},{"c":16.2742,"h":16.97,"l":15.6612,"n":1418,"o":15.77,"t":"2026-03-27T04:00:00Z","v":280823,"vw":16.405287},{"c":14.2784,"h":17.28,"l":13.87,"n":1357,"o":17.28,"t":"2026-03-30T04:00:00Z","v":366232,"vw":14.689395},{"c":15.92,"h":15.92,"l":14.31,"n":925,"o":14.75,"t":"2026-03-31T04:00:00Z","v":177221,"vw":15.265288},{"c":17.4959,"h":18,"l":16.5,"n":1428,"o":16.65,"t":"2026-04-01T04:00:00Z","v":266147,"vw":17.624705},{"c":18.73,"h":18.8145,"l":15.62,"n":1266,"o":15.825,"t":"2026-04-02T04:00:00Z","v":211534,"vw":17.812713},{"c":18.3539,"h":19.01,"l":17.27,"n":3167,"o":18.67,"t":"2026-04-06T04:00:00Z","v":910768,"vw":17.803254},{"c":18.9074,"h":18.994,"l":17.05,"n":880,"o":17.42,"t":"2026-04-07T04:00:00Z","v":192460,"vw":18.051486},{"c":23.11,"h":23.17,"l":20.86,"n":2038,"o":21.15,"t":"2026-04-08T04:00:00Z","v":450928,"vw":21.975698},{"c":24.48,"h":25.07,"l":23.56,"n":2503,"o":23.85,"t":"2026-04-09T04:00:00Z","v":508371,"vw":24.541696},{"c":24.8143,"h":26.1,"l":24,"n":2956,"o":25.54,"t":"2026-04-10T04:00:00Z","v":537198,"vw":25.008833},{"c":25.91,"h":26,"l":24.3201,"n":1669,"o":24.71,"t":"2026-04-13T04:00:00Z","v":210010,"vw":25.247102},{"c":25.2091,"h":25.96,"l":23.28,"n":2772,"o":25.96,"t":"2026-04-14T04:00:00Z","v":464449,"vw":24.419248},{"c":23.87,"h":25.1791,"l":22.68,"n":1982,"o":24.74,"t":"2026-04-15T04:00:00Z","v":295749,"vw":23.670354},{"c":23.2483,"h":23.4,"l":21.12,"n":2747,"o":22.4,"t":"2026-04-16T04:00:00Z","v":420408,"vw":22.637454},{"c":22.79,"h":24.37,"l":22.53,"n":1741,"o":23.71,"t":"2026-04-17T04:00:00Z","v":230092,"vw":23.541497},{"c":22.993,"h":23.805,"l":22.39,"n":1259,"o":23.21,"t":"2026-04-20T04:00:00Z","v":153872,"vw":23.112995},{"c":23.13,"h":24.4384,"l":22.66,"n":1660,"o":23.08,"t":"2026-04-21T04:00:00Z","v":252825,"vw":23.44939},{"c":24,"h":25.0377,"l":22.34,"n":2059,"o":23.91,"t":"2026-04-22T04:00:00Z","v":279874,"vw":23.616801},{"c":24.14,"h":25,"l":23.36,"n":1702,"o":23.73,"t":"2026-04-23T04:00:00Z","v":176745,"vw":24.431895},{"c":26.06,"h":26.89,"l":24.5,"n":3255,"o":24.93,"t":"2026-04-24T04:00:00Z","v":443755,"vw":25.918139},{"c":23.77,"h":26.27,"l":23,"n":5813,"o":26.27,"t":"2026-04-27T04:00:00Z","v":727654,"vw":24.140735},{"c":19.3954,"h":21.949,"l":18.49,"n":9849,"o":19.11,"t":"2026-04-28T04:00:00Z","v":1300078,"vw":20.191853},{"c":19.19,"h":20.21,"l":18.23,"n":4236,"o":20.21,"t":"2026-04-29T04:00:00Z","v":502613,"vw":18.817349},{"c":22.11,"h":22.4,"l":18.46,"n":3945,"o":20.21,"t":"2026-04-30T04:00:00Z","v":500852,"vw":20.534212},{"c":20.615,"h":22.21,"l":20.4272,"n":3660,"o":22.21,"t":"2026-05-01T04:00:00Z","v":450122,"vw":21.113238},{"c":21.16,"h":21.99,"l":20.63,"n":3402,"o":21.96,"t":"2026-05-04T04:00:00Z","v":431356,"vw":21.182632},{"c":21.64,"h":23.6699,"l":21.1001,"n":4947,"o":21.83,"t":"2026-05-05T04:00:00Z","v":796691,"vw":22.341875},{"c":26.68,"h":30.51,"l":25.1101,"n":34968,"o":29.04,"t":"2026-05-06T04:00:00Z","v":3757954,"vw":27.341806},{"c":27.06,"h":28.59,"l":25.69,"n":18667,"o":28.59,"t":"2026-05-07T04:00:00Z","v":2233514,"vw":26.928586},{"c":28.37,"h":31.66,"l":27.751,"n":21737,"o":28.5,"t":"2026-05-08T04:00:00Z","v":2818016,"vw":29.747391},{"c":34.43,"h":34.93,"l":29.78,"n":18762,"o":30.54,"t":"2026-05-11T04:00:00Z","v":2497831,"vw":32.971656},{"c":31.47,"h":33.79,"l":28.1,"n":25619,"o":33.79,"t":"2026-05-12T04:00:00Z","v":3047769,"vw":30.627897},{"c":34.025,"h":35.71,"l":30.7331,"n":18573,"o":34.62,"t":"2026-05-13T04:00:00Z","v":2065366,"vw":33.116291},{"c":34.51,"h":35.3,"l":32,"n":8851,"o":33.32,"t":"2026-05-14T04:00:00Z","v":935711,"vw":34.083964},{"c":29.11,"h":32,"l":29.11,"n":12999,"o":31.44,"t":"2026-05-15T04:00:00Z","v":1284831,"vw":30.465913},{"c":25.06,"h":29.7792,"l":23.7801,"n":12265,"o":29.53,"t":"2026-05-18T04:00:00Z","v":1228710,"vw":26.270004},{"c":24.41,"h":25.6,"l":22.595,"n":7594,"o":23.56,"t":"2026-05-19T04:00:00Z","v":790562,"vw":23.863388},{"c":25.58,"h":26.5,"l":24.95,"n":9840,"o":25.7,"t":"2026-05-20T04:00:00Z","v":1351904,"vw":25.735099},{"c":28.88,"h":29.27,"l":25.27,"n":9690,"o":25.99,"t":"2026-05-21T04:00:00Z","v":1313336,"vw":27.665215},{"c":29.29,"h":29.68,"l":28,"n":8350,"o":29.6,"t":"2026-05-22T04:00:00Z","v":1051069,"vw":28.87268},{"c":30.06,"h":31.13,"l":28.56,"n":10517,"o":30.93,"t":"2026-05-26T04:00:00Z","v":1376329,"vw":30.234479},{"c":28.4,"h":30,"l":26.67,"n":9275,"o":30,"t":"2026-05-27T04:00:00Z","v":1199230,"vw":27.964667},{"c":26.01,"h":29.645,"l":25.8568,"n":8331,"o":28.41,"t":"2026-05-28T04:00:00Z","v":815138,"vw":27.380379},{"c":25.53,"h":26.4,"l":23.61,"n":14478,"o":26.4,"t":"2026-05-29T04:00:00Z","v":1386563,"vw":24.602945},{"c":24.32,"h":24.89,"l":23.08,"n":11297,"o":23.9,"t":"2026-06-01T04:00:00Z","v":1116394,"vw":23.975214},{"c":30.82,"h":31.09,"l":26.65,"n":21980,"o":27.07,"t":"2026-06-02T04:00:00Z","v":3007737,"vw":29.720496},{"c":30.95,"h":33.23,"l":29.29,"n":17606,"o":30.84,"t":"2026-06-03T04:00:00Z","v":2296746,"vw":31.378308},{"c":30.08,"h":30.5,"l":25.69,"n":11524,"o":28.38,"t":"2026-06-04T04:00:00Z","v":1576013,"vw":28.556119},{"c":23.86,"h":27.55,"l":22.855,"n":12128,"o":27.21,"t":"2026-06-05T04:00:00Z","v":1599606,"vw":25.315646},{"c":26.38,"h":28,"l":25.6188,"n":15717,"o":27.9,"t":"2026-06-08T04:00:00Z","v":1829813,"vw":26.674996},{"c":22.51,"h":27.3,"l":20.34,"n":15566,"o":27.16,"t":"2026-06-09T04:00:00Z","v":2123115,"vw":23.154387},{"c":21.01,"h":23.7558,"l":20.73,"n":9203,"o":22.6,"t":"2026-06-10T04:00:00Z","v":1093597,"vw":22.376307},{"c":23.15,"h":23.4,"l":21.1001,"n":5717,"o":21.5,"t":"2026-06-11T04:00:00Z","v":744087,"vw":22.254838},{"c":23.91,"h":24.23,"l":22.3501,"n":5259,"o":23.55,"t":"2026-06-12T04:00:00Z","v":775696,"vw":23.637685},{"c":26.14,"h":26.6999,"l":25.43,"n":5256,"o":26,"t":"2026-06-15T04:00:00Z","v":636431,"vw":26.011399},{"c":23.2,"h":26.06,"l":22.89,"n":6635,"o":25.65,"t":"2026-06-16T04:00:00Z","v":755743,"vw":23.899054},{"c":22.75,"h":24,"l":22.08,"n":4705,"o":23.72,"t":"2026-06-17T04:00:00Z","v":534847,"vw":22.895937},{"c":27.67,"h":27.99,"l":24.1201,"n":10192,"o":24.31,"t":"2026-06-18T04:00:00Z","v":1600359,"vw":26.152929},{"c":31.96,"h":32.61,"l":28,"n":14834,"o":29.18,"t":"2026-06-22T04:00:00Z","v":2249651,"vw":30.041603},{"c":27.03,"h":27.285,"l":24.84,"n":10291,"o":26.21,"t":"2026-06-23T04:00:00Z","v":1496037,"vw":26.165499},{"c":30.38,"h":33.5,"l":26.2,"n":20149,"o":27.3,"t":"2026-06-24T04:00:00Z","v":3191985,"vw":30.997968},{"c":37.06,"h":37.65,"l":32.5,"n":22459,"o":34.3,"t":"2026-06-25T04:00:00Z","v":3457394,"vw":35.580249},{"c":35.23,"h":36.03,"l":30.4201,"n":14975,"o":35.5,"t":"2026-06-26T04:00:00Z","v":2070359,"vw":32.943294},{"c":45.51,"h":46.4,"l":32.692,"n":24890,"o":36.6,"t":"2026-06-29T04:00:00Z","v":3259708,"vw":39.958975},{"c":45.2,"h":51,"l":43.57,"n":29750,"o":44.38,"t":"2026-06-30T04:00:00Z","v":3264226,"vw":47.13987},{"c":33.06,"h":40.4,"l":32.1274,"n":38366,"o":39.88,"t":"2026-07-01T04:00:00Z","v":4516376,"vw":34.812225},{"c":25.8,"h":33.95,"l":24.8342,"n":33567,"o":33.93,"t":"2026-07-02T04:00:00Z","v":4574722,"vw":28.130133},{"c":25.3,"h":28.4359,"l":24.92,"n":12831,"o":26.23,"t":"2026-07-06T04:00:00Z","v":1706443,"vw":27.018443},{"c":22.8,"h":24.26,"l":21,"n":12632,"o":23.22,"t":"2026-07-07T04:00:00Z","v":1589978,"vw":22.312626},{"c":22.45,"h":23.57,"l":21.61,"n":8407,"o":22.5,"t":"2026-07-08T04:00:00Z","v":1044288,"vw":22.54514},{"c":24.54,"h":27.424,"l":24.46,"n":13860,"o":26.48,"t":"2026-07-09T04:00:00Z","v":1762188,"vw":25.941124},{"c":24.11,"h":24.57,"l":22.94,"n":6959,"o":23.76,"t":"2026-07-10T04:00:00Z","v":742971,"vw":23.786728},{"c":22.26,"h":23.62,"l":21.0015,"n":7223,"o":22.41,"t":"2026-07-13T04:00:00Z","v":855222,"vw":22.432024},{"c":23.2,"h":24.98,"l":22.8324,"n":8383,"o":24.56,"t":"2026-07-14T04:00:00Z","v":1286612,"vw":23.446644},{"c":19.89,"h":23.17,"l":18.1002,"n":14784,"o":23.16,"t":"2026-07-15T04:00:00Z","v":1678944,"vw":19.878185},{"c":16.26,"h":18.21,"l":15.35,"n":11024,"o":18.19,"t":"2026-07-16T04:00:00Z","v":1456302,"vw":16.383471},{"c":15.5,"h":16.22,"l":13.89,"n":9822,"o":14.63,"t":"2026-07-17T04:00:00Z","v":1533917,"vw":15.329642},{"c":15.11,"h":16.6394,"l":15.06,"n":5485,"o":16,"t":"2026-07-20T04:00:00Z","v":828468,"vw":15.830142},{"c":17.01,"h":17.4,"l":15.85,"n":8565,"o":16.81,"t":"2026-07-21T04:00:00Z","v":1521710,"vw":16.679958},{"c":15.24,"h":16.79,"l":15.22,"n":6514,"o":15.6,"t":"2026-07-22T04:00:00Z","v":1049021,"vw":16.017275},{"c":15.58,"h":16.5656,"l":14.835,"n":6647,"o":14.835,"t":"2026-07-23T04:00:00Z","v":1100504,"vw":15.900868},{"c":13.73,"h":15.85,"l":13.58,"n":9811,"o":15.37,"t":"2026-07-24T04:00:00Z","v":1311400,"vw":14.208574},{"c":13.09,"h":14.07,"l":11.79,"n":6260,"o":13.66,"t":"2026-07-27T04:00:00Z","v":1022446,"vw":12.636864},{"c":9.9,"h":9.9396,"l":7.82,"n":38049,"o":9.23,"t":"2026-07-28T04:00:00Z","v":8470216,"vw":8.754173},{"c":9.65,"h":10.66,"l":9.38,"n":10458,"o":9.93,"t":"2026-07-29T04:00:00Z","v":2827285,"vw":10.052391},{"c":11.38,"h":11.47,"l":10.51,"n":11234,"o":10.6,"t":"2026-07-30T04:00:00Z","v":2666311,"vw":11.005621},{"c":11.85,"h":13.21,"l":11.835,"n":10787,"o":12.78,"t":"2026-07-31T04:00:00Z","v":1794839,"vw":12.365834},{"c":13.29,"h":13.4948,"l":10.955,"n":8388,"o":11.2,"t":"2026-08-03T04:00:00Z","v":1496516,"vw":12.64347},{"c":15.69,"h":16.1011,"l":14.0135,"n":19896,"o":14.79,"t":"2026-08-04T04:00:00Z","v":3474442,"vw":15.068289},{"c":14.96,"h":16.19,"l":14.79,"n":7234,"o":14.94,"t":"2026-08-05T04:00:00Z","v":1194579,"vw":15.461816},{"c":15.12,"h":16.47,"l":13.85,"n":10281,"o":14.2,"t":"2026-08-06T04:00:00Z","v":1607435,"vw":15.464584},{"c":16.74,"h":17.59,"l":15.86,"n":12688,"o":16.19,"t":"2026-08-07T04:00:00Z","v":2748816,"vw":16.868437},{"c":15.12,"h":17.3,"l":15.09,"n":8486,"o":17.25,"t":"2026-08-10T04:00:00Z","v":1289903,"vw":15.986293},{"c":15.38,"h":15.85,"l":15.19,"n":3467,"o":15.36,"t":"2026-08-11T04:00:00Z","v":539895,"vw":15.424038},{"c":16.94,"h":17.405,"l":16.3,"n":7563,"o":17.13,"t":"2026-08-12T04:00:00Z","v":1211304,"vw":16.848994},{"c":15.18,"h":17.05,"l":15.04,"n":6499,"o":16.675,"t":"2026-08-13T04:00:00Z","v":1030403,"vw":16.30774},{"c":16.6,"h":16.9,"l":15.12,"n":10933,"o":15.6,"t":"2026-08-14T04:00:00Z","v":3255054,"vw":16.558507},{"c":18.04,"h":18.729,"l":16.6701,"n":9871,"o":17.19,"t":"2026-08-17T04:00:00Z","v":1746102,"vw":18.013224},{"c":15.24,"h":16.91,"l":14.83,"n":8679,"o":15.6,"t":"2026-08-18T04:00:00Z","v":1349987,"vw":15.634783},{"c":13.84,"h":15.4953,"l":13.4701,"n":9001,"o":15.33,"t":"2026-08-19T04:00:00Z","v":1687186,"vw":13.873316},{"c":13.58,"h":14.0799,"l":13.245,"n":3424,"o":13.7225,"t":"2026-08-20T04:00:00Z","v":511330,"vw":13.608939},{"c":13.32,"h":14.29,"l":13,"n":3777,"o":14,"t":"2026-08-21T04:00:00Z","v":535614,"vw":13.383176},{"c":12.53,"h":12.665,"l":11.8552,"n":3978,"o":12.6,"t":"2026-08-24T04:00:00Z","v":540736,"vw":12.264066},{"c":12.85,"h":13.54,"l":12.68,"n":2594,"o":13.47,"t":"2026-08-25T04:00:00Z","v":418909,"vw":12.974106},{"c":13.74,"h":13.8,"l":12.8,"n":3261,"o":12.8,"t":"2026-08-26T04:00:00Z","v":494759,"vw":13.352465},{"c":13.7404,"h":14.62,"l":13.2,"n":3703,"o":14.07,"t":"2026-08-27T04:00:00Z","v":644598,"vw":13.718054},{"c":13.0269,"h":13.74,"l":12.92,"n":2682,"o":13.33,"t":"2026-08-28T04:00:00Z","v":387949,"vw":13.210172},{"c":13.0644,"h":13.11,"l":12.65,"n":1547,"o":12.86,"t":"2026-08-31T04:00:00Z","v":210991,"vw":12.942215},{"c":12.478,"h":12.775,"l":12.14,"n":2828,"o":12.25,"t":"2026-09-01T04:00:00Z","v":465105,"vw":12.344913},{"c":12.2623,"h":12.83,"l":12.06,"n":2349,"o":12.19,"t":"2026-09-02T04:00:00Z","v":379598,"vw":12.311653},{"c":12.564,"h":12.6,"l":11.42,"n":3295,"o":12.17,"t":"2026-09-03T04:00:00Z","v":469911,"vw":12.212023},{"c":13.9874,"h":14.035,"l":12.74,"n":4521,"o":12.9,"t":"2026-09-04T04:00:00Z","v":721873,"vw":13.499532},{"c":16.07,"h":16.775,"l":14.79,"n":8693,"o":14.83,"t":"2026-09-08T04:00:00Z","v":1436198,"vw":16.031648},{"c":16.55,"h":17.0994,"l":16.375,"n":6191,"o":16.59,"t":"2026-09-09T04:00:00Z","v":1226271,"vw":16.650821},{"c":15.488,"h":16.56,"l":15.46,"n":4917,"o":15.74,"t":"2026-09-10T04:00:00Z","v":883217,"vw":15.871758},{"c":16.14,"h":16.5795,"l":15.63,"n":3812,"o":15.985,"t":"2026-09-11T04:00:00Z","v":562856,"vw":16.153364},{"c":11.71,"h":13.76,"l":11.58,"n":13841,"o":13.03,"t":"2026-09-14T04:00:00Z","v":2633539,"vw":12.327687},{"c":11.71,"h":12.292,"l":11.55,"n":4388,"o":11.93,"t":"2026-09-15T04:00:00Z","v":876392,"vw":11.819572},{"c":11.78,"h":12.38,"l":11.48,"n":5591,"o":12.25,"t":"2026-09-16T04:00:00Z","v":1181460,"vw":11.967186},{"c":12.38,"h":13.68,"l":12.31,"n":6432,"o":12.96,"t":"2026-09-17T04:00:00Z","v":1483352,"vw":12.888449},{"c":12.76,"h":13.37,"l":12.52,"n":6769,"o":13.11,"t":"2026-09-18T04:00:00Z","v":1420983,"vw":12.913431},{"c":14.24,"h":14.39,"l":13.1,"n":7038,"o":13.81,"t":"2026-09-21T04:00:00Z","v":1465321,"vw":14.035515},{"c":14.35,"h":14.5583,"l":13.5401,"n":5101,"o":13.89,"t":"2026-09-22T04:00:00Z","v":1117990,"vw":14.187817},{"c":13.44,"h":14.515,"l":13.2601,"n":4785,"o":14.44,"t":"2026-09-23T04:00:00Z","v":905217,"vw":13.602167},{"c":13.35,"h":13.7351,"l":12.6,"n":3382,"o":12.75,"t":"2026-09-24T04:00:00Z","v":630369,"vw":13.387138},{"c":13.7614,"h":13.96,"l":13.4,"n":3118,"o":13.77,"t":"2026-09-25T04:00:00Z","v":574212,"vw":13.716703},{"c":12.86,"h":13.6,"l":12.4813,"n":4013,"o":13.32,"t":"2026-09-28T04:00:00Z","v":845695,"vw":12.8218},{"c":14.08,"h":14.5156,"l":13.6,"n":6777,"o":13.81,"t":"2026-09-29T04:00:00Z","v":1404004,"vw":14.097188},{"c":13.22,"h":14.39,"l":13.03,"n":5171,"o":14.16,"t":"2026-09-30T04:00:00Z","v":917942,"vw":13.297111},{"c":14.33,"h":14.4416,"l":12.77,"n":6859,"o":13.27,"t":"2026-10-01T04:00:00Z","v":1298671,"vw":13.823451},{"c":14.99,"h":15.17,"l":14.2,"n":6296,"o":14.91,"t":"2026-10-02T04:00:00Z","v":1219768,"vw":14.864699},{"c":14.0303,"h":15.1,"l":13.94,"n":4846,"o":15.1,"t":"2026-10-05T04:00:00Z","v":869313,"vw":14.285704},{"c":15.83,"h":16.1,"l":14.33,"n":7577,"o":14.5,"t":"2026-10-06T04:00:00Z","v":1686460,"vw":15.530408},{"c":14.75,"h":15.2246,"l":14.47,"n":4508,"o":14.63,"t":"2026-10-07T04:00:00Z","v":915767,"vw":14.877352},{"c":12.83,"h":14.18,"l":12.5,"n":7376,"o":13.97,"t":"2026-10-08T04:00:00Z","v":1398207,"vw":13.373274},{"c":13.46,"h":13.89,"l":12.58,"n":4288,"o":13.56,"t":"2026-10-09T04:00:00Z","v":951637,"vw":13.197415},{"c":11.88,"h":13.23,"l":11.61,"n":6004,"o":13.23,"t":"2026-10-12T04:00:00Z","v":1187120,"vw":12.060463},{"c":12.03,"h":12.08,"l":10.94,"n":3064,"o":11.38,"t":"2026-10-13T04:00:00Z","v":612196,"vw":11.602767},{"c":10.8,"h":11.82,"l":10.5629,"n":4732,"o":11.43,"t":"2026-10-14T04:00:00Z","v":1026982,"vw":11.082668},{"c":10.41,"h":10.44,"l":9.585,"n":4054,"o":9.87,"t":"2026-10-15T04:00:00Z","v":713874,"vw":9.954288},{"c":9.46,"h":10.24,"l":9.3976,"n":2857,"o":10.13,"t":"2026-10-16T04:00:00Z","v":495773,"vw":9.73443},{"c":9.55,"h":10.22,"l":9.48,"n":3058,"o":10.05,"t":"2026-10-19T04:00:00Z","v":654373,"vw":9.787234},{"c":9.48,"h":9.7,"l":8.85,"n":2581,"o":9.12,"t":"2026-10-20T04:00:00Z","v":490485,"vw":9.371494},{"c":9.87,"h":10.11,"l":9.63,"n":1776,"o":9.955,"t":"2026-10-21T04:00:00Z","v":325446,"vw":9.842008},{"c":8.26,"h":9.01,"l":8.05,"n":4185,"o":9,"t":"2026-10-22T04:00:00Z","v":709449,"vw":8.381233}],"volatilityBars":[{"c":13.5,"h":13.5,"l":13.05,"n":226,"o":13.17,"t":"2026-09-21T08:00:00Z","v":44757,"vw":13.215487},{"c":13.49,"h":13.49,"l":13.44,"n":18,"o":13.48,"t":"2026-09-21T08:15:00Z","v":2862,"vw":13.483558},{"c":13.56,"h":13.56,"l":13.459,"n":27,"o":13.49,"t":"2026-09-21T08:30:00Z","v":2817,"vw":13.509614},{"c":13.51,"h":13.53,"l":13.5,"n":16,"o":13.53,"t":"2026-09-21T08:45:00Z","v":1916,"vw":13.511097},{"c":13.52,"h":13.54,"l":13.52,"n":20,"o":13.53,"t":"2026-09-21T09:00:00Z","v":2880,"vw":13.523557},{"c":13.5,"h":13.53,"l":13.5,"n":2,"o":13.53,"t":"2026-09-21T09:15:00Z","v":775,"vw":13.507742},{"c":13.57,"h":13.59,"l":13.53,"n":23,"o":13.54,"t":"2026-09-21T09:30:00Z","v":1435,"vw":13.563961},{"c":13.54,"h":13.5565,"l":13.54,"n":2,"o":13.5565,"t":"2026-09-21T09:45:00Z","v":350,"vw":13.549429},{"c":13.61,"h":13.61,"l":13.57,"n":5,"o":13.57,"t":"2026-09-21T10:00:00Z","v":629,"vw":13.587944},{"c":13.54,"h":13.58,"l":13.54,"n":38,"o":13.57,"t":"2026-09-21T10:15:00Z","v":5956,"vw":13.558244},{"c":13.56,"h":13.56,"l":13.54,"n":3,"o":13.54,"t":"2026-09-21T10:30:00Z","v":294,"vw":13.551003},{"c":13.53,"h":13.5581,"l":13.53,"n":7,"o":13.55,"t":"2026-09-21T10:45:00Z","v":2929,"vw":13.548681},{"c":13.5,"h":13.55,"l":13.48,"n":38,"o":13.5,"t":"2026-09-21T11:00:00Z","v":7037,"vw":13.521116},{"c":13.49,"h":13.55,"l":13.401,"n":22,"o":13.5191,"t":"2026-09-21T11:15:00Z","v":5375,"vw":13.461649},{"c":13.5,"h":13.5397,"l":13.5,"n":8,"o":13.505,"t":"2026-09-21T11:30:00Z","v":3050,"vw":13.505774},{"c":13.5742,"h":13.5742,"l":13.4546,"n":25,"o":13.4546,"t":"2026-09-21T11:45:00Z","v":6649,"vw":13.52278},{"c":13.79,"h":13.88,"l":13.51,"n":98,"o":13.53,"t":"2026-09-21T12:00:00Z","v":12747,"vw":13.694811},{"c":13.73,"h":13.9,"l":13.73,"n":67,"o":13.78,"t":"2026-09-21T12:15:00Z","v":18870,"vw":13.850914},{"c":13.84,"h":13.85,"l":13.77,"n":31,"o":13.77,"t":"2026-09-21T12:30:00Z","v":8166,"vw":13.801691},{"c":13.77,"h":13.85,"l":13.77,"n":51,"o":13.85,"t":"2026-09-21T12:45:00Z","v":10040,"vw":13.831038},{"c":13.77,"h":13.8,"l":13.73,"n":42,"o":13.74,"t":"2026-09-21T13:00:00Z","v":6534,"vw":13.766012},{"c":13.86,"h":13.86,"l":13.75,"n":82,"o":13.75,"t":"2026-09-21T13:15:00Z","v":12972,"vw":13.81915},{"c":13.45,"h":13.8799,"l":13.1,"n":884,"o":13.81,"t":"2026-09-21T13:30:00Z","v":127815,"vw":13.472514},{"c":13.65,"h":13.8198,"l":13.47,"n":538,"o":13.47,"t":"2026-09-21T13:45:00Z","v":119105,"vw":13.649655},{"c":13.81,"h":13.83,"l":13.401,"n":404,"o":13.6482,"t":"2026-09-21T14:00:00Z","v":78254,"vw":13.605872},{"c":14.13,"h":14.15,"l":13.81,"n":670,"o":13.85,"t":"2026-09-21T14:15:00Z","v":139748,"vw":13.949786},{"c":14.0109,"h":14.2,"l":14,"n":317,"o":14.17,"t":"2026-09-21T14:30:00Z","v":78127,"vw":14.09775},{"c":14.08,"h":14.14,"l":13.9905,"n":200,"o":14.04,"t":"2026-09-21T14:45:00Z","v":21730,"vw":14.061168},{"c":14.15,"h":14.2,"l":14.05,"n":254,"o":14.07,"t":"2026-09-21T15:00:00Z","v":91400,"vw":14.142525},{"c":14.265,"h":14.29,"l":14.15,"n":255,"o":14.15,"t":"2026-09-21T15:15:00Z","v":80142,"vw":14.226003},{"c":14.28,"h":14.39,"l":14.2718,"n":293,"o":14.2872,"t":"2026-09-21T15:30:00Z","v":87232,"vw":14.323822},{"c":14.24,"h":14.33,"l":14.22,"n":97,"o":14.28,"t":"2026-09-21T15:45:00Z","v":17313,"vw":14.26435},{"c":14.3,"h":14.35,"l":14.24,"n":198,"o":14.27,"t":"2026-09-21T16:00:00Z","v":131089,"vw":14.271417},{"c":14.37,"h":14.39,"l":14.32,"n":89,"o":14.37,"t":"2026-09-21T16:15:00Z","v":10353,"vw":14.360253},{"c":14.3399,"h":14.375,"l":14.29,"n":95,"o":14.355,"t":"2026-09-21T16:30:00Z","v":25245,"vw":14.311286},{"c":14.3451,"h":14.3887,"l":14.31,"n":93,"o":14.34,"t":"2026-09-21T16:45:00Z","v":23879,"vw":14.34183},{"c":14.19,"h":14.3458,"l":14.19,"n":142,"o":14.34,"t":"2026-09-21T17:00:00Z","v":32160,"vw":14.273609},{"c":14.11,"h":14.2199,"l":14.09,"n":127,"o":14.19,"t":"2026-09-21T17:15:00Z","v":20567,"vw":14.143038},{"c":14.1298,"h":14.135,"l":14.075,"n":57,"o":14.1,"t":"2026-09-21T17:30:00Z","v":19177,"vw":14.098346},{"c":14.16,"h":14.185,"l":14.14,"n":41,"o":14.15,"t":"2026-09-21T17:45:00Z","v":6941,"vw":14.15192},{"c":14.13,"h":14.19,"l":14.13,"n":29,"o":14.19,"t":"2026-09-21T18:00:00Z","v":5928,"vw":14.147919},{"c":14.3,"h":14.3,"l":14.15,"n":89,"o":14.15,"t":"2026-09-21T18:15:00Z","v":29753,"vw":14.24174},{"c":14.33,"h":14.34,"l":14.27,"n":63,"o":14.305,"t":"2026-09-21T18:30:00Z","v":8251,"vw":14.299262},{"c":14.3502,"h":14.36,"l":14.33,"n":41,"o":14.33,"t":"2026-09-21T18:45:00Z","v":10133,"vw":14.350218},{"c":14.315,"h":14.36,"l":14.27,"n":61,"o":14.36,"t":"2026-09-21T19:00:00Z","v":15777,"vw":14.306544},{"c":14.2106,"h":14.36,"l":14.2106,"n":97,"o":14.35,"t":"2026-09-21T19:15:00Z","v":21659,"vw":14.301039},{"c":14.29,"h":14.34,"l":14.2077,"n":86,"o":14.21,"t":"2026-09-21T19:30:00Z","v":11922,"vw":14.285496},{"c":14.28,"h":14.29,"l":14.19,"n":268,"o":14.2836,"t":"2026-09-21T19:45:00Z","v":53893,"vw":14.248348},{"c":14.1259,"h":14.25,"l":14.1259,"n":14,"o":14.24,"t":"2026-09-21T20:00:00Z","v":1846,"vw":14.228902},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-09-21T20:15:00Z","v":200,"vw":14.24},{"c":14.193,"h":14.2,"l":14.19,"n":7,"o":14.19,"t":"2026-09-21T20:30:00Z","v":715,"vw":14.193013},{"c":14.24,"h":14.24,"l":14.24,"n":4,"o":14.24,"t":"2026-09-21T20:45:00Z","v":310,"vw":14.24},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-09-21T21:00:00Z","v":100,"vw":14.2},{"c":14.26,"h":14.26,"l":14.2014,"n":10,"o":14.2014,"t":"2026-09-21T21:15:00Z","v":928,"vw":14.252289},{"c":14.26,"h":14.29,"l":14.26,"n":3,"o":14.29,"t":"2026-09-21T21:30:00Z","v":1121,"vw":14.26374},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-21T22:00:00Z","v":100,"vw":14.3},{"c":14.31,"h":14.333,"l":14.29,"n":6,"o":14.29,"t":"2026-09-21T22:15:00Z","v":883,"vw":14.324163},{"c":14.3991,"h":14.3991,"l":14.34,"n":19,"o":14.35,"t":"2026-09-21T22:30:00Z","v":3157,"vw":14.379123},{"c":14.48,"h":14.48,"l":14.4,"n":53,"o":14.4,"t":"2026-09-21T22:45:00Z","v":4148,"vw":14.444642},{"c":14.51,"h":14.5376,"l":14.46,"n":94,"o":14.46,"t":"2026-09-21T23:00:00Z","v":2882,"vw":14.503787},{"c":14.66,"h":14.66,"l":14.55,"n":11,"o":14.55,"t":"2026-09-21T23:15:00Z","v":1029,"vw":14.628384},{"c":14.66,"h":14.68,"l":14.6017,"n":14,"o":14.6017,"t":"2026-09-21T23:30:00Z","v":10734,"vw":14.618273},{"c":14.65,"h":14.6785,"l":14.6,"n":18,"o":14.6785,"t":"2026-09-21T23:45:00Z","v":1663,"vw":14.635534},{"c":13.87,"h":14.8,"l":13.72,"n":406,"o":14.4,"t":"2026-09-22T08:00:00Z","v":71836,"vw":14.031471},{"c":13.6,"h":13.91,"l":13.55,"n":54,"o":13.91,"t":"2026-09-22T08:15:00Z","v":10165,"vw":13.609712},{"c":13.87,"h":13.88,"l":13.6,"n":16,"o":13.6,"t":"2026-09-22T08:30:00Z","v":2138,"vw":13.758374},{"c":14.02,"h":14.03,"l":13.96,"n":7,"o":13.96,"t":"2026-09-22T08:45:00Z","v":1061,"vw":14.018302},{"c":14.02,"h":14.1,"l":14.02,"n":20,"o":14.02,"t":"2026-09-22T09:00:00Z","v":4748,"vw":14.060228},{"c":14,"h":14.08,"l":14,"n":4,"o":14,"t":"2026-09-22T09:15:00Z","v":1088,"vw":14.022059},{"c":14.08,"h":14.08,"l":14.08,"n":5,"o":14.08,"t":"2026-09-22T09:30:00Z","v":691,"vw":14.08},{"c":14.15,"h":14.15,"l":14.1,"n":7,"o":14.1,"t":"2026-09-22T09:45:00Z","v":604,"vw":14.118333},{"c":14.24,"h":14.24,"l":14.22,"n":12,"o":14.24,"t":"2026-09-22T10:00:00Z","v":7689,"vw":14.234341},{"c":14.21,"h":14.32,"l":14.21,"n":7,"o":14.32,"t":"2026-09-22T10:15:00Z","v":956,"vw":14.224474},{"c":14.13,"h":14.39,"l":14.13,"n":49,"o":14.33,"t":"2026-09-22T11:00:00Z","v":11027,"vw":14.296766},{"c":14.01,"h":14.09,"l":14,"n":15,"o":14.001,"t":"2026-09-22T11:15:00Z","v":3113,"vw":14.026385},{"c":14.05,"h":14.05,"l":14.05,"n":2,"o":14.05,"t":"2026-09-22T11:30:00Z","v":300,"vw":14.05},{"c":13.92,"h":14.01,"l":13.917,"n":12,"o":13.99,"t":"2026-09-22T11:45:00Z","v":8037,"vw":13.969831},{"c":13.88,"h":13.91,"l":13.87,"n":19,"o":13.91,"t":"2026-09-22T12:00:00Z","v":4205,"vw":13.880256},{"c":13.9,"h":13.95,"l":13.9,"n":3,"o":13.95,"t":"2026-09-22T12:15:00Z","v":500,"vw":13.92},{"c":13.97,"h":13.98,"l":13.92,"n":6,"o":13.92,"t":"2026-09-22T12:30:00Z","v":905,"vw":13.948954},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-09-22T12:45:00Z","v":377,"vw":14.01},{"c":13.91,"h":13.9245,"l":13.91,"n":12,"o":13.923,"t":"2026-09-22T13:00:00Z","v":1547,"vw":13.913807},{"c":13.84,"h":13.93,"l":13.83,"n":99,"o":13.9,"t":"2026-09-22T13:15:00Z","v":8497,"vw":13.877053},{"c":14,"h":14.2299,"l":13.5401,"n":626,"o":13.89,"t":"2026-09-22T13:30:00Z","v":128186,"vw":13.942141},{"c":14.41,"h":14.4299,"l":13.88,"n":644,"o":13.97,"t":"2026-09-22T13:45:00Z","v":204832,"vw":14.272171},{"c":14.2751,"h":14.46,"l":14.25,"n":361,"o":14.39,"t":"2026-09-22T14:00:00Z","v":68525,"vw":14.358024},{"c":14.21,"h":14.381,"l":14.0201,"n":345,"o":14.27,"t":"2026-09-22T14:15:00Z","v":109609,"vw":14.139},{"c":14.09,"h":14.3,"l":14,"n":213,"o":14.2234,"t":"2026-09-22T14:30:00Z","v":54206,"vw":14.11},{"c":13.87,"h":14.09,"l":13.75,"n":344,"o":14.06,"t":"2026-09-22T14:45:00Z","v":61141,"vw":13.838216},{"c":14.2,"h":14.2,"l":13.92,"n":118,"o":13.92,"t":"2026-09-22T15:00:00Z","v":25973,"vw":14.050752},{"c":14.15,"h":14.22,"l":14.1,"n":75,"o":14.22,"t":"2026-09-22T15:15:00Z","v":25228,"vw":14.168691},{"c":14.27,"h":14.27,"l":14.15,"n":65,"o":14.15,"t":"2026-09-22T15:30:00Z","v":28345,"vw":14.2137},{"c":14.32,"h":14.32,"l":14.22,"n":36,"o":14.25,"t":"2026-09-22T15:45:00Z","v":6569,"vw":14.270642},{"c":14.16,"h":14.33,"l":14.16,"n":94,"o":14.3,"t":"2026-09-22T16:00:00Z","v":16221,"vw":14.231694},{"c":14.037,"h":14.15,"l":13.99,"n":58,"o":14.15,"t":"2026-09-22T16:15:00Z","v":21191,"vw":14.063658},{"c":14.14,"h":14.15,"l":14.09,"n":29,"o":14.095,"t":"2026-09-22T16:30:00Z","v":3040,"vw":14.118485},{"c":14.23,"h":14.27,"l":14.1477,"n":64,"o":14.16,"t":"2026-09-22T16:45:00Z","v":11054,"vw":14.208186},{"c":14.35,"h":14.35,"l":14.2753,"n":32,"o":14.2796,"t":"2026-09-22T17:00:00Z","v":7450,"vw":14.298181},{"c":14.32,"h":14.35,"l":14.2764,"n":60,"o":14.35,"t":"2026-09-22T17:15:00Z","v":26176,"vw":14.320777},{"c":14.28,"h":14.34,"l":14.28,"n":43,"o":14.32,"t":"2026-09-22T17:30:00Z","v":20553,"vw":14.304632},{"c":14.4813,"h":14.53,"l":14.3288,"n":149,"o":14.34,"t":"2026-09-22T17:45:00Z","v":38022,"vw":14.471518},{"c":14.465,"h":14.5583,"l":14.44,"n":49,"o":14.495,"t":"2026-09-22T18:00:00Z","v":11638,"vw":14.526324},{"c":14.41,"h":14.47,"l":14.41,"n":55,"o":14.45,"t":"2026-09-22T18:15:00Z","v":20543,"vw":14.453641},{"c":14.3,"h":14.4,"l":14.3,"n":48,"o":14.4,"t":"2026-09-22T18:30:00Z","v":11670,"vw":14.355458},{"c":14.3101,"h":14.33,"l":14.28,"n":24,"o":14.33,"t":"2026-09-22T18:45:00Z","v":2408,"vw":14.308576},{"c":14.335,"h":14.35,"l":14.29,"n":27,"o":14.31,"t":"2026-09-22T19:00:00Z","v":5919,"vw":14.332786},{"c":14.275,"h":14.38,"l":14.275,"n":34,"o":14.35,"t":"2026-09-22T19:15:00Z","v":14722,"vw":14.308138},{"c":14.34,"h":14.35,"l":14.25,"n":105,"o":14.25,"t":"2026-09-22T19:30:00Z","v":13399,"vw":14.299433},{"c":14.33,"h":14.39,"l":14.305,"n":155,"o":14.34,"t":"2026-09-22T19:45:00Z","v":20192,"vw":14.354118},{"c":14.33,"h":14.35,"l":14.32,"n":11,"o":14.35,"t":"2026-09-22T20:00:00Z","v":680,"vw":14.335577},{"c":14.3848,"h":14.4,"l":14.3848,"n":6,"o":14.4,"t":"2026-09-22T20:15:00Z","v":1002,"vw":14.394933},{"c":14.3162,"h":14.3162,"l":14.3162,"n":1,"o":14.3162,"t":"2026-09-22T20:30:00Z","v":342,"vw":14.3162},{"c":14.3163,"h":14.3163,"l":14.3163,"n":1,"o":14.3163,"t":"2026-09-22T20:45:00Z","v":100,"vw":14.3163},{"c":14.3229,"h":14.3229,"l":14.3229,"n":2,"o":14.3229,"t":"2026-09-22T21:30:00Z","v":101,"vw":14.3229},{"c":14.34,"h":14.34,"l":14.34,"n":1,"o":14.34,"t":"2026-09-22T21:45:00Z","v":168,"vw":14.34},{"c":14.3406,"h":14.3406,"l":14.3406,"n":2,"o":14.3406,"t":"2026-09-22T22:00:00Z","v":104,"vw":14.3406},{"c":14.48,"h":14.48,"l":14.4,"n":75,"o":14.4,"t":"2026-09-22T22:15:00Z","v":3687,"vw":14.450988},{"c":14.4598,"h":14.4598,"l":14.4598,"n":2,"o":14.4598,"t":"2026-09-22T22:30:00Z","v":771,"vw":14.4598},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-09-22T22:45:00Z","v":1000,"vw":14.42},{"c":14.44,"h":14.4507,"l":14.42,"n":3,"o":14.4507,"t":"2026-09-22T23:00:00Z","v":550,"vw":14.443173},{"c":14.45,"h":14.45,"l":14.42,"n":3,"o":14.42,"t":"2026-09-22T23:15:00Z","v":329,"vw":14.439672},{"c":14.439,"h":14.45,"l":14.38,"n":22,"o":14.45,"t":"2026-09-22T23:30:00Z","v":3164,"vw":14.43335},{"c":14.44,"h":14.44,"l":14.42,"n":7,"o":14.42,"t":"2026-09-22T23:45:00Z","v":1926,"vw":14.433474},{"c":14.45,"h":14.52,"l":14.3,"n":87,"o":14.47,"t":"2026-09-23T08:00:00Z","v":10709,"vw":14.419532},{"c":14.48,"h":14.6,"l":14.48,"n":15,"o":14.57,"t":"2026-09-23T08:15:00Z","v":1130,"vw":14.517019},{"c":14.51,"h":14.51,"l":14.39,"n":5,"o":14.39,"t":"2026-09-23T08:30:00Z","v":2291,"vw":14.499091},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-09-23T09:00:00Z","v":250,"vw":14.44},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-09-23T09:15:00Z","v":100,"vw":14.45},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-09-23T09:30:00Z","v":304,"vw":14.47},{"c":14.44,"h":14.44,"l":14.39,"n":4,"o":14.39,"t":"2026-09-23T09:45:00Z","v":590,"vw":14.427736},{"c":14.41,"h":14.41,"l":14.37,"n":4,"o":14.37,"t":"2026-09-23T10:00:00Z","v":410,"vw":14.392778},{"c":14.42,"h":14.42,"l":14.4,"n":4,"o":14.42,"t":"2026-09-23T10:15:00Z","v":501,"vw":14.415157},{"c":14.41,"h":14.41,"l":14.4,"n":3,"o":14.4,"t":"2026-09-23T10:30:00Z","v":400,"vw":14.4025},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-23T10:45:00Z","v":100,"vw":14.4},{"c":14.3,"h":14.39,"l":14.3,"n":26,"o":14.39,"t":"2026-09-23T11:00:00Z","v":2423,"vw":14.339385},{"c":14.21,"h":14.33,"l":14.21,"n":47,"o":14.33,"t":"2026-09-23T11:15:00Z","v":13343,"vw":14.235818},{"c":14.09,"h":14.21,"l":14.09,"n":20,"o":14.2,"t":"2026-09-23T11:30:00Z","v":2308,"vw":14.161023},{"c":14.31,"h":14.35,"l":14.14,"n":33,"o":14.14,"t":"2026-09-23T11:45:00Z","v":3358,"vw":14.284856},{"c":14.1312,"h":14.18,"l":14.1312,"n":4,"o":14.16,"t":"2026-09-23T12:00:00Z","v":1016,"vw":14.16437},{"c":14.17,"h":14.17,"l":14.13,"n":7,"o":14.14,"t":"2026-09-23T12:15:00Z","v":760,"vw":14.149788},{"c":14.28,"h":14.28,"l":14.21,"n":6,"o":14.21,"t":"2026-09-23T12:45:00Z","v":684,"vw":14.244455},{"c":14.19,"h":14.24,"l":14.19,"n":10,"o":14.24,"t":"2026-09-23T13:00:00Z","v":1350,"vw":14.230909},{"c":14.49,"h":14.6,"l":14.33,"n":72,"o":14.33,"t":"2026-09-23T13:15:00Z","v":22900,"vw":14.446091},{"c":13.84,"h":14.515,"l":13.68,"n":762,"o":14.44,"t":"2026-09-23T13:30:00Z","v":213389,"vw":13.888337},{"c":13.51,"h":13.9499,"l":13.4382,"n":558,"o":13.84,"t":"2026-09-23T13:45:00Z","v":86860,"vw":13.593369},{"c":13.35,"h":13.72,"l":13.2601,"n":558,"o":13.53,"t":"2026-09-23T14:00:00Z","v":115009,"vw":13.511503},{"c":13.435,"h":13.4694,"l":13.28,"n":350,"o":13.33,"t":"2026-09-23T14:15:00Z","v":52001,"vw":13.381588},{"c":13.4,"h":13.48,"l":13.28,"n":244,"o":13.42,"t":"2026-09-23T14:30:00Z","v":40537,"vw":13.389553},{"c":13.6775,"h":13.72,"l":13.35,"n":316,"o":13.4,"t":"2026-09-23T14:45:00Z","v":62626,"vw":13.522138},{"c":13.59,"h":13.68,"l":13.48,"n":141,"o":13.66,"t":"2026-09-23T15:00:00Z","v":17772,"vw":13.580331},{"c":13.6,"h":13.6776,"l":13.5151,"n":99,"o":13.63,"t":"2026-09-23T15:15:00Z","v":21160,"vw":13.6109},{"c":13.6,"h":13.6,"l":13.49,"n":114,"o":13.55,"t":"2026-09-23T15:30:00Z","v":24906,"vw":13.538289},{"c":13.56,"h":13.6,"l":13.42,"n":96,"o":13.59,"t":"2026-09-23T15:45:00Z","v":18844,"vw":13.523853},{"c":13.48,"h":13.53,"l":13.478,"n":67,"o":13.5,"t":"2026-09-23T16:00:00Z","v":29856,"vw":13.508782},{"c":13.51,"h":13.55,"l":13.42,"n":114,"o":13.53,"t":"2026-09-23T16:15:00Z","v":27285,"vw":13.439987},{"c":13.471,"h":13.54,"l":13.471,"n":33,"o":13.4904,"t":"2026-09-23T16:30:00Z","v":6891,"vw":13.519484},{"c":13.43,"h":13.45,"l":13.4,"n":44,"o":13.44,"t":"2026-09-23T16:45:00Z","v":3307,"vw":13.420594},{"c":13.36,"h":13.4788,"l":13.33,"n":45,"o":13.4788,"t":"2026-09-23T17:00:00Z","v":5001,"vw":13.382044},{"c":13.4,"h":13.57,"l":13.3508,"n":47,"o":13.3508,"t":"2026-09-23T17:15:00Z","v":5591,"vw":13.473421},{"c":13.45,"h":13.48,"l":13.4,"n":59,"o":13.405,"t":"2026-09-23T17:30:00Z","v":10771,"vw":13.452773},{"c":13.53,"h":13.53,"l":13.44,"n":62,"o":13.46,"t":"2026-09-23T17:45:00Z","v":19484,"vw":13.470727},{"c":13.5339,"h":13.54,"l":13.5,"n":36,"o":13.52,"t":"2026-09-23T18:00:00Z","v":10675,"vw":13.522537},{"c":13.57,"h":13.57,"l":13.535,"n":24,"o":13.56,"t":"2026-09-23T18:15:00Z","v":5268,"vw":13.55721},{"c":13.49,"h":13.57,"l":13.49,"n":9,"o":13.57,"t":"2026-09-23T18:30:00Z","v":1897,"vw":13.520796},{"c":13.52,"h":13.55,"l":13.47,"n":21,"o":13.47,"t":"2026-09-23T18:45:00Z","v":4090,"vw":13.511498},{"c":13.5,"h":13.55,"l":13.478,"n":31,"o":13.5,"t":"2026-09-23T19:00:00Z","v":10936,"vw":13.488057},{"c":13.48,"h":13.5,"l":13.4714,"n":10,"o":13.49,"t":"2026-09-23T19:15:00Z","v":922,"vw":13.485778},{"c":13.4354,"h":13.51,"l":13.4354,"n":47,"o":13.4782,"t":"2026-09-23T19:30:00Z","v":7681,"vw":13.471217},{"c":13.41,"h":13.429,"l":13.34,"n":136,"o":13.41,"t":"2026-09-23T19:45:00Z","v":27264,"vw":13.392682},{"c":13.44,"h":13.45,"l":13.3427,"n":13,"o":13.44,"t":"2026-09-23T20:00:00Z","v":723,"vw":13.429174},{"c":13.42,"h":13.42,"l":13.42,"n":4,"o":13.42,"t":"2026-09-23T20:15:00Z","v":300,"vw":13.42},{"c":13.34,"h":13.3567,"l":13.34,"n":2,"o":13.3567,"t":"2026-09-23T20:30:00Z","v":320,"vw":13.346263},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-09-23T21:00:00Z","v":300,"vw":13.56},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-09-23T22:00:00Z","v":500,"vw":13.41},{"c":13.41,"h":13.5,"l":13.41,"n":5,"o":13.5,"t":"2026-09-23T22:30:00Z","v":511,"vw":13.435},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-23T23:00:00Z","v":100,"vw":13.46},{"c":13.4235,"h":13.4235,"l":13.4235,"n":1,"o":13.4235,"t":"2026-09-23T23:30:00Z","v":300,"vw":13.4235},{"c":13.38,"h":13.42,"l":13.38,"n":45,"o":13.42,"t":"2026-09-23T23:45:00Z","v":1583,"vw":13.405028},{"c":12.8,"h":13.17,"l":12.74,"n":143,"o":13.14,"t":"2026-09-24T08:00:00Z","v":11056,"vw":13.000605},{"c":12.73,"h":12.84,"l":12.72,"n":28,"o":12.79,"t":"2026-09-24T08:15:00Z","v":3103,"vw":12.761199},{"c":12.62,"h":12.73,"l":12.6,"n":69,"o":12.73,"t":"2026-09-24T08:30:00Z","v":27525,"vw":12.645713},{"c":12.65,"h":12.65,"l":12.538,"n":14,"o":12.6,"t":"2026-09-24T08:45:00Z","v":2236,"vw":12.596649},{"c":12.68,"h":12.68,"l":12.64,"n":16,"o":12.64,"t":"2026-09-24T09:00:00Z","v":1832,"vw":12.674122},{"c":12.67,"h":12.67,"l":12.67,"n":2,"o":12.67,"t":"2026-09-24T09:15:00Z","v":158,"vw":12.67},{"c":12.51,"h":12.66,"l":12.51,"n":16,"o":12.66,"t":"2026-09-24T09:30:00Z","v":2693,"vw":12.556656},{"c":12.55,"h":12.59,"l":12.55,"n":5,"o":12.59,"t":"2026-09-24T09:45:00Z","v":370,"vw":12.562121},{"c":12.77,"h":12.77,"l":12.7,"n":6,"o":12.7,"t":"2026-09-24T10:00:00Z","v":577,"vw":12.737679},{"c":12.69,"h":12.7,"l":12.69,"n":7,"o":12.7,"t":"2026-09-24T10:15:00Z","v":2133,"vw":12.690639},{"c":12.85,"h":12.9,"l":12.85,"n":16,"o":12.87,"t":"2026-09-24T10:45:00Z","v":10230,"vw":12.894108},{"c":12.8201,"h":13,"l":12.82,"n":69,"o":12.94,"t":"2026-09-24T11:00:00Z","v":11288,"vw":12.922909},{"c":12.94,"h":12.94,"l":12.94,"n":1,"o":12.94,"t":"2026-09-24T11:15:00Z","v":100,"vw":12.94},{"c":12.79,"h":12.84,"l":12.79,"n":25,"o":12.84,"t":"2026-09-24T11:30:00Z","v":2206,"vw":12.8025},{"c":12.82,"h":12.88,"l":12.78,"n":8,"o":12.88,"t":"2026-09-24T11:45:00Z","v":1162,"vw":12.813479},{"c":12.86,"h":12.86,"l":12.7258,"n":5,"o":12.7258,"t":"2026-09-24T12:00:00Z","v":4200,"vw":12.740039},{"c":12.78,"h":12.89,"l":12.78,"n":7,"o":12.89,"t":"2026-09-24T12:15:00Z","v":927,"vw":12.794444},{"c":12.71,"h":12.78,"l":12.71,"n":10,"o":12.78,"t":"2026-09-24T12:30:00Z","v":992,"vw":12.742319},{"c":12.79,"h":12.79,"l":12.75,"n":8,"o":12.76,"t":"2026-09-24T12:45:00Z","v":2295,"vw":12.776867},{"c":12.85,"h":12.85,"l":12.78,"n":10,"o":12.82,"t":"2026-09-24T13:00:00Z","v":2341,"vw":12.81702},{"c":12.81,"h":12.89,"l":12.8,"n":45,"o":12.85,"t":"2026-09-24T13:15:00Z","v":3921,"vw":12.819736},{"c":13.2626,"h":13.38,"l":12.6,"n":408,"o":12.75,"t":"2026-09-24T13:30:00Z","v":69562,"vw":13.145102},{"c":13.22,"h":13.5703,"l":13.1789,"n":271,"o":13.39,"t":"2026-09-24T13:45:00Z","v":65044,"vw":13.423775},{"c":13.3235,"h":13.4563,"l":13.27,"n":120,"o":13.28,"t":"2026-09-24T14:00:00Z","v":20833,"vw":13.375523},{"c":13.3277,"h":13.33,"l":13.2447,"n":59,"o":13.3185,"t":"2026-09-24T14:15:00Z","v":7025,"vw":13.283147},{"c":13.19,"h":13.34,"l":13.1793,"n":64,"o":13.275,"t":"2026-09-24T14:30:00Z","v":9720,"vw":13.259711},{"c":13.155,"h":13.25,"l":13.1214,"n":110,"o":13.18,"t":"2026-09-24T14:45:00Z","v":38006,"vw":13.151937},{"c":13.02,"h":13.23,"l":13.02,"n":69,"o":13.18,"t":"2026-09-24T15:00:00Z","v":13677,"vw":13.098678},{"c":13.11,"h":13.13,"l":12.98,"n":93,"o":13.03,"t":"2026-09-24T15:15:00Z","v":12117,"vw":13.044502},{"c":13.12,"h":13.12,"l":13.04,"n":49,"o":13.04,"t":"2026-09-24T15:30:00Z","v":9067,"vw":13.044487},{"c":13.1,"h":13.15,"l":13.08,"n":18,"o":13.15,"t":"2026-09-24T15:45:00Z","v":2837,"vw":13.114902},{"c":12.93,"h":13.01,"l":12.92,"n":23,"o":13.01,"t":"2026-09-24T16:00:00Z","v":4401,"vw":12.98502},{"c":13.2845,"h":13.32,"l":13.03,"n":120,"o":13.06,"t":"2026-09-24T16:15:00Z","v":9600,"vw":13.163524},{"c":13.25,"h":13.35,"l":13.25,"n":133,"o":13.31,"t":"2026-09-24T16:30:00Z","v":23160,"vw":13.288025},{"c":13.49,"h":13.49,"l":13.1622,"n":77,"o":13.2,"t":"2026-09-24T16:45:00Z","v":10816,"vw":13.380028},{"c":13.57,"h":13.7351,"l":13.45,"n":443,"o":13.47,"t":"2026-09-24T17:00:00Z","v":164942,"vw":13.633086},{"c":13.46,"h":13.5891,"l":13.46,"n":43,"o":13.56,"t":"2026-09-24T17:15:00Z","v":5583,"vw":13.524405},{"c":13.44,"h":13.48,"l":13.4047,"n":27,"o":13.475,"t":"2026-09-24T17:30:00Z","v":4999,"vw":13.448007},{"c":13.3395,"h":13.4,"l":13.3124,"n":38,"o":13.38,"t":"2026-09-24T17:45:00Z","v":6148,"vw":13.373191},{"c":13.38,"h":13.38,"l":13.28,"n":34,"o":13.33,"t":"2026-09-24T18:00:00Z","v":4150,"vw":13.313719},{"c":13.44,"h":13.4645,"l":13.36,"n":24,"o":13.38,"t":"2026-09-24T18:15:00Z","v":5211,"vw":13.384999},{"c":13.4229,"h":13.48,"l":13.35,"n":23,"o":13.4151,"t":"2026-09-24T18:30:00Z","v":5060,"vw":13.410611},{"c":13.5253,"h":13.55,"l":13.49,"n":19,"o":13.49,"t":"2026-09-24T18:45:00Z","v":1996,"vw":13.530714},{"c":13.4,"h":13.52,"l":13.4,"n":48,"o":13.52,"t":"2026-09-24T19:00:00Z","v":5140,"vw":13.439406},{"c":13.35,"h":13.4,"l":13.35,"n":30,"o":13.4,"t":"2026-09-24T19:15:00Z","v":9803,"vw":13.392197},{"c":13.435,"h":13.45,"l":13.37,"n":38,"o":13.3793,"t":"2026-09-24T19:30:00Z","v":6724,"vw":13.407565},{"c":13.36,"h":13.486,"l":13.36,"n":91,"o":13.465,"t":"2026-09-24T19:45:00Z","v":11581,"vw":13.403175},{"c":13.33,"h":13.49,"l":13.33,"n":14,"o":13.35,"t":"2026-09-24T20:00:00Z","v":1229,"vw":13.374061},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-24T21:00:00Z","v":100,"vw":13.3},{"c":13.38,"h":13.45,"l":13.38,"n":5,"o":13.45,"t":"2026-09-24T21:30:00Z","v":390,"vw":13.41},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-09-24T22:00:00Z","v":100,"vw":13.45},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-09-24T22:15:00Z","v":225,"vw":13.46},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-09-24T23:30:00Z","v":743,"vw":13.34},{"c":13.79,"h":13.79,"l":13.5,"n":80,"o":13.5,"t":"2026-09-25T08:00:00Z","v":12069,"vw":13.663398},{"c":13.83,"h":13.83,"l":13.78,"n":9,"o":13.78,"t":"2026-09-25T08:15:00Z","v":675,"vw":13.797187},{"c":13.87,"h":13.87,"l":13.84,"n":5,"o":13.84,"t":"2026-09-25T08:30:00Z","v":1317,"vw":13.850153},{"c":13.9,"h":13.91,"l":13.89,"n":7,"o":13.89,"t":"2026-09-25T08:45:00Z","v":933,"vw":13.906667},{"c":13.9677,"h":13.9677,"l":13.92,"n":8,"o":13.92,"t":"2026-09-25T09:00:00Z","v":2060,"vw":13.933835},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-09-25T09:15:00Z","v":300,"vw":13.94},{"c":13.89,"h":13.89,"l":13.88,"n":4,"o":13.88,"t":"2026-09-25T09:30:00Z","v":2424,"vw":13.889587},{"c":13.88,"h":13.9,"l":13.85,"n":5,"o":13.88,"t":"2026-09-25T09:45:00Z","v":800,"vw":13.8775},{"c":13.84,"h":13.88,"l":13.84,"n":7,"o":13.88,"t":"2026-09-25T10:00:00Z","v":705,"vw":13.851429},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-25T10:30:00Z","v":475,"vw":13.87},{"c":13.866,"h":13.9,"l":13.866,"n":3,"o":13.9,"t":"2026-09-25T10:45:00Z","v":725,"vw":13.880571},{"c":13.81,"h":13.8608,"l":13.81,"n":19,"o":13.8608,"t":"2026-09-25T11:00:00Z","v":3486,"vw":13.823484},{"c":13.93,"h":13.93,"l":13.93,"n":2,"o":13.93,"t":"2026-09-25T11:30:00Z","v":200,"vw":13.93},{"c":13.85,"h":13.8927,"l":13.84,"n":5,"o":13.8927,"t":"2026-09-25T11:45:00Z","v":615,"vw":13.860982},{"c":13.85,"h":13.87,"l":13.84,"n":14,"o":13.84,"t":"2026-09-25T12:00:00Z","v":3065,"vw":13.856734},{"c":13.8,"h":13.81,"l":13.79,"n":41,"o":13.8,"t":"2026-09-25T12:15:00Z","v":9329,"vw":13.799357},{"c":13.75,"h":13.78,"l":13.75,"n":11,"o":13.78,"t":"2026-09-25T12:30:00Z","v":1349,"vw":13.768719},{"c":13.7,"h":13.825,"l":13.7,"n":48,"o":13.82,"t":"2026-09-25T12:45:00Z","v":20868,"vw":13.817779},{"c":13.88,"h":13.88,"l":13.76,"n":24,"o":13.76,"t":"2026-09-25T13:00:00Z","v":2065,"vw":13.814981},{"c":13.72,"h":13.88,"l":13.66,"n":63,"o":13.88,"t":"2026-09-25T13:15:00Z","v":5868,"vw":13.765169},{"c":13.825,"h":13.96,"l":13.48,"n":347,"o":13.77,"t":"2026-09-25T13:30:00Z","v":69325,"vw":13.733836},{"c":13.8795,"h":13.95,"l":13.73,"n":325,"o":13.81,"t":"2026-09-25T13:45:00Z","v":61643,"vw":13.847729},{"c":13.445,"h":13.9,"l":13.445,"n":243,"o":13.895,"t":"2026-09-25T14:00:00Z","v":64867,"vw":13.590932},{"c":13.6,"h":13.67,"l":13.4,"n":89,"o":13.4,"t":"2026-09-25T14:15:00Z","v":23665,"vw":13.493514},{"c":13.55,"h":13.622,"l":13.53,"n":47,"o":13.53,"t":"2026-09-25T14:30:00Z","v":10536,"vw":13.573889},{"c":13.61,"h":13.6299,"l":13.5,"n":58,"o":13.59,"t":"2026-09-25T14:45:00Z","v":5901,"vw":13.578043},{"c":13.65,"h":13.7599,"l":13.55,"n":74,"o":13.62,"t":"2026-09-25T15:00:00Z","v":12179,"vw":13.653025},{"c":13.64,"h":13.7,"l":13.5717,"n":48,"o":13.64,"t":"2026-09-25T15:15:00Z","v":6793,"vw":13.654529},{"c":13.5,"h":13.72,"l":13.5,"n":51,"o":13.72,"t":"2026-09-25T15:30:00Z","v":14296,"vw":13.548095},{"c":13.66,"h":13.66,"l":13.49,"n":76,"o":13.51,"t":"2026-09-25T15:45:00Z","v":14269,"vw":13.547069},{"c":13.86,"h":13.9199,"l":13.6504,"n":165,"o":13.67,"t":"2026-09-25T16:00:00Z","v":55568,"vw":13.814691},{"c":13.841,"h":13.9,"l":13.7336,"n":131,"o":13.87,"t":"2026-09-25T16:15:00Z","v":24047,"vw":13.800002},{"c":13.75,"h":13.85,"l":13.73,"n":91,"o":13.85,"t":"2026-09-25T16:30:00Z","v":31283,"vw":13.831261},{"c":13.78,"h":13.83,"l":13.75,"n":41,"o":13.79,"t":"2026-09-25T16:45:00Z","v":7101,"vw":13.7899},{"c":13.77,"h":13.81,"l":13.721,"n":41,"o":13.76,"t":"2026-09-25T17:00:00Z","v":6542,"vw":13.752434},{"c":13.73,"h":13.7713,"l":13.71,"n":29,"o":13.7493,"t":"2026-09-25T17:15:00Z","v":11181,"vw":13.750887},{"c":13.68,"h":13.71,"l":13.65,"n":61,"o":13.71,"t":"2026-09-25T17:30:00Z","v":9290,"vw":13.679392},{"c":13.71,"h":13.71,"l":13.7,"n":18,"o":13.71,"t":"2026-09-25T17:45:00Z","v":2511,"vw":13.705105},{"c":13.7884,"h":13.7884,"l":13.65,"n":44,"o":13.67,"t":"2026-09-25T18:00:00Z","v":11054,"vw":13.729296},{"c":13.7,"h":13.77,"l":13.7,"n":23,"o":13.77,"t":"2026-09-25T18:15:00Z","v":8584,"vw":13.749309},{"c":13.76,"h":13.77,"l":13.72,"n":15,"o":13.74,"t":"2026-09-25T18:30:00Z","v":2662,"vw":13.742891},{"c":13.73,"h":13.755,"l":13.73,"n":22,"o":13.731,"t":"2026-09-25T18:45:00Z","v":3298,"vw":13.737934},{"c":13.77,"h":13.8,"l":13.7,"n":37,"o":13.71,"t":"2026-09-25T19:00:00Z","v":5043,"vw":13.759487},{"c":13.69,"h":13.76,"l":13.655,"n":50,"o":13.76,"t":"2026-09-25T19:15:00Z","v":9483,"vw":13.733296},{"c":13.705,"h":13.73,"l":13.62,"n":35,"o":13.73,"t":"2026-09-25T19:30:00Z","v":7074,"vw":13.715617},{"c":13.79,"h":13.79,"l":13.61,"n":78,"o":13.73,"t":"2026-09-25T19:45:00Z","v":9237,"vw":13.720199},{"c":13.77,"h":13.83,"l":13.77,"n":6,"o":13.82,"t":"2026-09-25T20:00:00Z","v":731,"vw":13.815384},{"c":13.77,"h":13.77,"l":13.76,"n":23,"o":13.76,"t":"2026-09-25T20:15:00Z","v":444,"vw":13.765935},{"c":13.81,"h":13.81,"l":13.76,"n":137,"o":13.76,"t":"2026-09-25T20:30:00Z","v":4110,"vw":13.790631},{"c":13.76,"h":13.76,"l":13.76,"n":4,"o":13.76,"t":"2026-09-25T20:45:00Z","v":1187,"vw":13.76},{"c":13.77,"h":13.77,"l":13.77,"n":30,"o":13.77,"t":"2026-09-25T21:00:00Z","v":1988,"vw":13.77},{"c":13.8,"h":13.8077,"l":13.8,"n":2,"o":13.8077,"t":"2026-09-25T22:45:00Z","v":290,"vw":13.802655},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-25T23:00:00Z","v":144,"vw":13.81},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-25T23:30:00Z","v":100,"vw":13.85},{"c":13.8,"h":13.85,"l":13.8,"n":3,"o":13.85,"t":"2026-09-25T23:45:00Z","v":1201,"vw":13.808333},{"c":13,"h":13.39,"l":12.73,"n":135,"o":13.39,"t":"2026-09-28T08:00:00Z","v":14135,"vw":12.981623},{"c":12.9,"h":13.01,"l":12.9,"n":49,"o":13.01,"t":"2026-09-28T08:15:00Z","v":32599,"vw":12.960471},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-09-28T08:30:00Z","v":100,"vw":12.85},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-09-28T08:45:00Z","v":269,"vw":12.91},{"c":12.7001,"h":12.8104,"l":12.7001,"n":12,"o":12.8104,"t":"2026-09-28T09:00:00Z","v":1416,"vw":12.720784},{"c":12.88,"h":12.88,"l":12.7,"n":13,"o":12.74,"t":"2026-09-28T09:15:00Z","v":3795,"vw":12.768378},{"c":12.91,"h":12.91,"l":12.88,"n":9,"o":12.88,"t":"2026-09-28T09:30:00Z","v":1600,"vw":12.90129},{"c":12.91,"h":12.91,"l":12.91,"n":1,"o":12.91,"t":"2026-09-28T10:00:00Z","v":108,"vw":12.91},{"c":12.98,"h":13.02,"l":12.9157,"n":23,"o":12.9157,"t":"2026-09-28T11:00:00Z","v":13921,"vw":13.013339},{"c":13.09,"h":13.09,"l":12.98,"n":26,"o":13.03,"t":"2026-09-28T11:15:00Z","v":7158,"vw":13.071389},{"c":13.08,"h":13.08,"l":13.04,"n":13,"o":13.04,"t":"2026-09-28T11:30:00Z","v":1252,"vw":13.064853},{"c":13.02,"h":13.09,"l":13,"n":10,"o":13.09,"t":"2026-09-28T11:45:00Z","v":2730,"vw":13.015185},{"c":13.2001,"h":13.223,"l":13.02,"n":33,"o":13.02,"t":"2026-09-28T12:00:00Z","v":16229,"vw":13.086518},{"c":13.28,"h":13.28,"l":13.28,"n":2,"o":13.28,"t":"2026-09-28T12:15:00Z","v":133,"vw":13.28},{"c":13.36,"h":13.36,"l":13.21,"n":34,"o":13.23,"t":"2026-09-28T12:30:00Z","v":8542,"vw":13.245198},{"c":13.33,"h":13.37,"l":13.33,"n":13,"o":13.34,"t":"2026-09-28T12:45:00Z","v":3097,"vw":13.362886},{"c":13.16,"h":13.35,"l":13.1,"n":358,"o":13.35,"t":"2026-09-28T13:00:00Z","v":51253,"vw":13.183625},{"c":13.3,"h":13.3,"l":13.3,"n":4,"o":13.3,"t":"2026-09-28T13:15:00Z","v":509,"vw":13.3},{"c":13.03,"h":13.6,"l":12.98,"n":464,"o":13.32,"t":"2026-09-28T13:30:00Z","v":60715,"vw":13.242415},{"c":13.015,"h":13.22,"l":13,"n":155,"o":13.0384,"t":"2026-09-28T13:45:00Z","v":19977,"vw":13.076062},{"c":12.85,"h":13.205,"l":12.84,"n":221,"o":13.01,"t":"2026-09-28T14:00:00Z","v":39757,"vw":12.954358},{"c":12.87,"h":12.965,"l":12.8506,"n":108,"o":12.89,"t":"2026-09-28T14:15:00Z","v":16637,"vw":12.919702},{"c":12.66,"h":12.91,"l":12.64,"n":260,"o":12.864,"t":"2026-09-28T14:30:00Z","v":81682,"vw":12.795105},{"c":12.59,"h":12.6334,"l":12.51,"n":262,"o":12.6248,"t":"2026-09-28T14:45:00Z","v":62130,"vw":12.548242},{"c":12.56,"h":12.67,"l":12.56,"n":108,"o":12.6295,"t":"2026-09-28T15:00:00Z","v":16194,"vw":12.622902},{"c":12.73,"h":12.77,"l":12.4813,"n":215,"o":12.55,"t":"2026-09-28T15:15:00Z","v":46702,"vw":12.555603},{"c":12.65,"h":12.75,"l":12.6201,"n":129,"o":12.67,"t":"2026-09-28T15:30:00Z","v":77681,"vw":12.682816},{"c":12.74,"h":12.745,"l":12.64,"n":65,"o":12.64,"t":"2026-09-28T15:45:00Z","v":10612,"vw":12.702965},{"c":12.9,"h":12.9,"l":12.72,"n":140,"o":12.72,"t":"2026-09-28T16:00:00Z","v":88047,"vw":12.726929},{"c":13.07,"h":13.15,"l":12.8815,"n":121,"o":12.96,"t":"2026-09-28T16:15:00Z","v":19718,"vw":13.020415},{"c":12.95,"h":13.1,"l":12.9407,"n":74,"o":13.05,"t":"2026-09-28T16:30:00Z","v":17859,"vw":13.002094},{"c":12.88,"h":12.96,"l":12.8405,"n":47,"o":12.96,"t":"2026-09-28T16:45:00Z","v":4295,"vw":12.899958},{"c":13.0987,"h":13.12,"l":12.8534,"n":112,"o":12.9,"t":"2026-09-28T17:00:00Z","v":30419,"vw":12.926368},{"c":13.02,"h":13.14,"l":13.02,"n":43,"o":13.14,"t":"2026-09-28T17:15:00Z","v":11408,"vw":13.068583},{"c":12.98,"h":13.04,"l":12.97,"n":32,"o":13.03,"t":"2026-09-28T17:30:00Z","v":5948,"vw":12.994602},{"c":12.9833,"h":13.0191,"l":12.97,"n":49,"o":12.99,"t":"2026-09-28T17:45:00Z","v":7707,"vw":12.991464},{"c":13.01,"h":13.04,"l":12.91,"n":30,"o":12.95,"t":"2026-09-28T18:00:00Z","v":4859,"vw":12.97013},{"c":12.86,"h":13.015,"l":12.85,"n":41,"o":13.015,"t":"2026-09-28T18:15:00Z","v":5980,"vw":12.892582},{"c":12.8,"h":12.87,"l":12.79,"n":41,"o":12.87,"t":"2026-09-28T18:30:00Z","v":6817,"vw":12.823471},{"c":12.93,"h":12.97,"l":12.81,"n":35,"o":12.82,"t":"2026-09-28T18:45:00Z","v":5966,"vw":12.879253},{"c":12.9,"h":12.96,"l":12.9,"n":23,"o":12.9082,"t":"2026-09-28T19:00:00Z","v":1742,"vw":12.926292},{"c":12.98,"h":13.005,"l":12.87,"n":27,"o":12.87,"t":"2026-09-28T19:15:00Z","v":7128,"vw":12.968851},{"c":12.87,"h":13.02,"l":12.85,"n":37,"o":13.02,"t":"2026-09-28T19:30:00Z","v":9981,"vw":12.912215},{"c":12.88,"h":12.91,"l":12.81,"n":93,"o":12.87,"t":"2026-09-28T19:45:00Z","v":12493,"vw":12.885117},{"c":12.74,"h":12.86,"l":12.74,"n":21,"o":12.86,"t":"2026-09-28T20:00:00Z","v":1781,"vw":12.767599},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-09-28T21:15:00Z","v":100,"vw":12.81},{"c":12.8,"h":12.8,"l":12.8,"n":1,"o":12.8,"t":"2026-09-28T21:30:00Z","v":100,"vw":12.8},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-09-28T22:00:00Z","v":114,"vw":12.81},{"c":12.7617,"h":12.7617,"l":12.7617,"n":2,"o":12.7617,"t":"2026-09-28T22:15:00Z","v":1200,"vw":12.7617},{"c":12.83,"h":12.83,"l":12.83,"n":6,"o":12.83,"t":"2026-09-28T22:30:00Z","v":777,"vw":12.83},{"c":12.85,"h":12.85,"l":12.83,"n":8,"o":12.83,"t":"2026-09-28T22:45:00Z","v":459,"vw":12.845294},{"c":12.83,"h":12.83,"l":12.83,"n":14,"o":12.83,"t":"2026-09-28T23:00:00Z","v":552,"vw":12.83},{"c":12.83,"h":12.86,"l":12.83,"n":3,"o":12.85,"t":"2026-09-28T23:15:00Z","v":914,"vw":12.840153},{"c":12.85,"h":12.85,"l":12.7501,"n":5,"o":12.7501,"t":"2026-09-28T23:30:00Z","v":2648,"vw":12.825083},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-09-28T23:45:00Z","v":300,"vw":12.8},{"c":12.95,"h":13.07,"l":12.56,"n":59,"o":12.56,"t":"2026-09-29T08:00:00Z","v":5595,"vw":12.85416},{"c":13.06,"h":13.06,"l":13.06,"n":4,"o":13.06,"t":"2026-09-29T08:15:00Z","v":891,"vw":13.06},{"c":12.97,"h":12.98,"l":12.97,"n":3,"o":12.98,"t":"2026-09-29T08:45:00Z","v":750,"vw":12.977143},{"c":12.98,"h":12.98,"l":12.98,"n":2,"o":12.98,"t":"2026-09-29T10:00:00Z","v":2000,"vw":12.98},{"c":13.01,"h":13.01,"l":12.98,"n":7,"o":12.98,"t":"2026-09-29T10:15:00Z","v":807,"vw":12.986923},{"c":13.159,"h":13.18,"l":13.1,"n":7,"o":13.1,"t":"2026-09-29T11:00:00Z","v":1481,"vw":13.119365},{"c":13.12,"h":13.12,"l":13.12,"n":1,"o":13.12,"t":"2026-09-29T11:15:00Z","v":375,"vw":13.12},{"c":13.1,"h":13.1,"l":13.1,"n":2,"o":13.1,"t":"2026-09-29T11:30:00Z","v":102,"vw":13.1},{"c":13.18,"h":13.18,"l":13.15,"n":11,"o":13.18,"t":"2026-09-29T12:00:00Z","v":2819,"vw":13.163572},{"c":13.13,"h":13.13,"l":13.13,"n":2,"o":13.13,"t":"2026-09-29T12:15:00Z","v":715,"vw":13.13},{"c":13.64,"h":13.7229,"l":13.13,"n":293,"o":13.13,"t":"2026-09-29T12:30:00Z","v":69769,"vw":13.489065},{"c":13.76,"h":13.85,"l":13.58,"n":170,"o":13.58,"t":"2026-09-29T12:45:00Z","v":28055,"vw":13.744159},{"c":13.68,"h":13.76,"l":13.63,"n":99,"o":13.76,"t":"2026-09-29T13:00:00Z","v":16005,"vw":13.687878},{"c":13.79,"h":13.82,"l":13.51,"n":197,"o":13.64,"t":"2026-09-29T13:15:00Z","v":20146,"vw":13.607807},{"c":13.92,"h":14.04,"l":13.6,"n":767,"o":13.85,"t":"2026-09-29T13:30:00Z","v":165592,"vw":13.880877},{"c":14.06,"h":14.2372,"l":13.79,"n":667,"o":13.904,"t":"2026-09-29T13:45:00Z","v":159334,"vw":14.059925},{"c":14.1613,"h":14.2772,"l":13.91,"n":526,"o":14.11,"t":"2026-09-29T14:00:00Z","v":113244,"vw":14.131339},{"c":14.44,"h":14.5156,"l":14.1435,"n":712,"o":14.1894,"t":"2026-09-29T14:15:00Z","v":147939,"vw":14.356002},{"c":14.2893,"h":14.46,"l":14.2698,"n":321,"o":14.4488,"t":"2026-09-29T14:30:00Z","v":57034,"vw":14.365247},{"c":14.065,"h":14.35,"l":14.065,"n":366,"o":14.3,"t":"2026-09-29T14:45:00Z","v":78943,"vw":14.203872},{"c":14.1,"h":14.12,"l":14.03,"n":154,"o":14.085,"t":"2026-09-29T15:00:00Z","v":22965,"vw":14.079665},{"c":13.92,"h":14.1399,"l":13.87,"n":222,"o":14.1382,"t":"2026-09-29T15:15:00Z","v":52258,"vw":14.020329},{"c":13.78,"h":13.9685,"l":13.77,"n":136,"o":13.92,"t":"2026-09-29T15:30:00Z","v":25665,"vw":13.879722},{"c":13.89,"h":13.949,"l":13.81,"n":86,"o":13.86,"t":"2026-09-29T15:45:00Z","v":14274,"vw":13.874606},{"c":13.8394,"h":13.9159,"l":13.83,"n":63,"o":13.9,"t":"2026-09-29T16:00:00Z","v":13950,"vw":13.861689},{"c":13.88,"h":13.91,"l":13.84,"n":99,"o":13.84,"t":"2026-09-29T16:15:00Z","v":33806,"vw":13.867611},{"c":13.93,"h":13.96,"l":13.885,"n":40,"o":13.885,"t":"2026-09-29T16:30:00Z","v":15649,"vw":13.931671},{"c":13.91,"h":13.95,"l":13.8904,"n":46,"o":13.8904,"t":"2026-09-29T16:45:00Z","v":6216,"vw":13.924894},{"c":13.95,"h":13.97,"l":13.87,"n":83,"o":13.89,"t":"2026-09-29T17:00:00Z","v":18908,"vw":13.928248},{"c":13.95,"h":13.98,"l":13.91,"n":31,"o":13.98,"t":"2026-09-29T17:15:00Z","v":6999,"vw":13.944864},{"c":13.94,"h":13.95,"l":13.93,"n":13,"o":13.9316,"t":"2026-09-29T17:30:00Z","v":2841,"vw":13.941536},{"c":13.86,"h":13.945,"l":13.86,"n":36,"o":13.94,"t":"2026-09-29T17:45:00Z","v":7989,"vw":13.90475},{"c":13.93,"h":14.02,"l":13.9,"n":112,"o":13.9,"t":"2026-09-29T18:00:00Z","v":13391,"vw":13.960123},{"c":14.0019,"h":14.02,"l":13.91,"n":68,"o":13.95,"t":"2026-09-29T18:15:00Z","v":20562,"vw":13.949751},{"c":14.14,"h":14.18,"l":14.03,"n":81,"o":14.03,"t":"2026-09-29T18:30:00Z","v":14709,"vw":14.091397},{"c":14.28,"h":14.28,"l":14.12,"n":85,"o":14.15,"t":"2026-09-29T18:45:00Z","v":49948,"vw":14.220482},{"c":14.08,"h":14.28,"l":14.0712,"n":115,"o":14.28,"t":"2026-09-29T19:00:00Z","v":24636,"vw":14.204868},{"c":14.13,"h":14.165,"l":14,"n":87,"o":14.07,"t":"2026-09-29T19:15:00Z","v":23060,"vw":14.084162},{"c":14.09,"h":14.105,"l":14.055,"n":150,"o":14.0856,"t":"2026-09-29T19:30:00Z","v":35825,"vw":14.089769},{"c":14.09,"h":14.205,"l":14.07,"n":443,"o":14.08,"t":"2026-09-29T19:45:00Z","v":104836,"vw":14.157921},{"c":14.08,"h":14.08,"l":14.08,"n":8,"o":14.08,"t":"2026-09-29T20:00:00Z","v":1321,"vw":14.08},{"c":14.15,"h":14.15,"l":14.15,"n":11,"o":14.15,"t":"2026-09-29T20:15:00Z","v":375,"vw":14.15},{"c":14.2,"h":14.2,"l":14.18,"n":4,"o":14.18,"t":"2026-09-29T20:45:00Z","v":503,"vw":14.192},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-09-29T21:00:00Z","v":181,"vw":14.17},{"c":14.2752,"h":14.3,"l":14.2,"n":5,"o":14.2,"t":"2026-09-29T21:15:00Z","v":2300,"vw":14.210915},{"c":14.2768,"h":14.2768,"l":14.2768,"n":1,"o":14.2768,"t":"2026-09-29T21:30:00Z","v":800,"vw":14.2768},{"c":14.23,"h":14.3,"l":14.2,"n":10,"o":14.2,"t":"2026-09-29T22:00:00Z","v":1481,"vw":14.24084},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-09-29T22:15:00Z","v":1500,"vw":14.25},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-09-29T22:30:00Z","v":914,"vw":14.23},{"c":14.22,"h":14.22,"l":14.22,"n":6,"o":14.22,"t":"2026-09-29T22:45:00Z","v":1555,"vw":14.22},{"c":14.23,"h":14.23,"l":14.21,"n":2,"o":14.21,"t":"2026-09-29T23:00:00Z","v":501,"vw":14.213992},{"c":14.4,"h":14.4,"l":14.25,"n":109,"o":14.25,"t":"2026-09-29T23:15:00Z","v":5629,"vw":14.303246},{"c":14.4,"h":14.4,"l":14.37,"n":14,"o":14.38,"t":"2026-09-29T23:30:00Z","v":1440,"vw":14.383188},{"c":14.37,"h":14.4,"l":14.35,"n":13,"o":14.36,"t":"2026-09-29T23:45:00Z","v":1119,"vw":14.382613},{"c":14.34,"h":14.37,"l":14.04,"n":56,"o":14.2,"t":"2026-09-30T08:00:00Z","v":3428,"vw":14.175909},{"c":14.28,"h":14.28,"l":14.28,"n":1,"o":14.28,"t":"2026-09-30T08:45:00Z","v":6873,"vw":14.28},{"c":14.16,"h":14.19,"l":14.16,"n":29,"o":14.19,"t":"2026-09-30T09:00:00Z","v":6973,"vw":14.169301},{"c":14.26,"h":14.26,"l":14.13,"n":2,"o":14.13,"t":"2026-09-30T09:45:00Z","v":400,"vw":14.2275},{"c":14.1,"h":14.11,"l":14.1,"n":7,"o":14.11,"t":"2026-09-30T10:00:00Z","v":1221,"vw":14.101371},{"c":14.07,"h":14.07,"l":14.07,"n":2,"o":14.07,"t":"2026-09-30T10:15:00Z","v":309,"vw":14.07},{"c":14.08,"h":14.1,"l":14.07,"n":4,"o":14.1,"t":"2026-09-30T10:30:00Z","v":700,"vw":14.084286},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-09-30T10:45:00Z","v":2600,"vw":14.08},{"c":13.98,"h":14.15,"l":13.98,"n":44,"o":14.15,"t":"2026-09-30T11:00:00Z","v":16133,"vw":14.001243},{"c":14.06,"h":14.06,"l":13.9,"n":5,"o":13.9,"t":"2026-09-30T11:15:00Z","v":716,"vw":13.960915},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-30T11:45:00Z","v":100,"vw":14.04},{"c":14.04,"h":14.04,"l":14.04,"n":1,"o":14.04,"t":"2026-09-30T12:00:00Z","v":110,"vw":14.04},{"c":14.4149,"h":14.4149,"l":14.29,"n":48,"o":14.29,"t":"2026-09-30T12:30:00Z","v":8382,"vw":14.354379},{"c":14.35,"h":14.46,"l":14.3,"n":32,"o":14.3,"t":"2026-09-30T12:45:00Z","v":7361,"vw":14.371699},{"c":14.372,"h":14.4,"l":14.1,"n":97,"o":14.37,"t":"2026-09-30T13:00:00Z","v":23927,"vw":14.312982},{"c":14.18,"h":14.287,"l":14.13,"n":34,"o":14.287,"t":"2026-09-30T13:15:00Z","v":7553,"vw":14.212231},{"c":13.45,"h":14.39,"l":13.16,"n":857,"o":14.16,"t":"2026-09-30T13:30:00Z","v":142578,"vw":13.700353},{"c":13.22,"h":13.5,"l":13.16,"n":428,"o":13.5,"t":"2026-09-30T13:45:00Z","v":59948,"vw":13.306806},{"c":13.3528,"h":13.3528,"l":13.16,"n":425,"o":13.305,"t":"2026-09-30T14:00:00Z","v":147874,"vw":13.269376},{"c":13.26,"h":13.47,"l":13.24,"n":162,"o":13.415,"t":"2026-09-30T14:15:00Z","v":28163,"vw":13.384824},{"c":13.2595,"h":13.27,"l":13.05,"n":390,"o":13.22,"t":"2026-09-30T14:30:00Z","v":78688,"vw":13.132571},{"c":13.29,"h":13.3051,"l":13.23,"n":84,"o":13.23,"t":"2026-09-30T14:45:00Z","v":12762,"vw":13.2765},{"c":13.12,"h":13.25,"l":13.12,"n":151,"o":13.25,"t":"2026-09-30T15:00:00Z","v":15165,"vw":13.174611},{"c":13.13,"h":13.16,"l":13.04,"n":199,"o":13.14,"t":"2026-09-30T15:15:00Z","v":27054,"vw":13.09993},{"c":13.08,"h":13.15,"l":13.03,"n":160,"o":13.13,"t":"2026-09-30T15:30:00Z","v":16970,"vw":13.076531},{"c":13.07,"h":13.0974,"l":13.035,"n":137,"o":13.07,"t":"2026-09-30T15:45:00Z","v":21542,"vw":13.065771},{"c":13.169,"h":13.169,"l":13.04,"n":162,"o":13.07,"t":"2026-09-30T16:00:00Z","v":25515,"vw":13.090508},{"c":13.135,"h":13.1883,"l":13.09,"n":65,"o":13.1883,"t":"2026-09-30T16:15:00Z","v":10589,"vw":13.124495},{"c":13.1873,"h":13.21,"l":13.1499,"n":63,"o":13.15,"t":"2026-09-30T16:30:00Z","v":25293,"vw":13.181703},{"c":13.18,"h":13.21,"l":13.13,"n":38,"o":13.13,"t":"2026-09-30T16:45:00Z","v":5071,"vw":13.169916},{"c":13.13,"h":13.2,"l":13.13,"n":38,"o":13.1908,"t":"2026-09-30T17:00:00Z","v":28437,"vw":13.159494},{"c":13.12,"h":13.12,"l":13.07,"n":112,"o":13.12,"t":"2026-09-30T17:15:00Z","v":22865,"vw":13.097089},{"c":13.24,"h":13.25,"l":13.1226,"n":55,"o":13.14,"t":"2026-09-30T17:30:00Z","v":10263,"vw":13.16201},{"c":13.31,"h":13.34,"l":13.24,"n":60,"o":13.24,"t":"2026-09-30T17:45:00Z","v":13112,"vw":13.28511},{"c":13.24,"h":13.3,"l":13.21,"n":92,"o":13.29,"t":"2026-09-30T18:00:00Z","v":12143,"vw":13.238051},{"c":13.185,"h":13.2197,"l":13.155,"n":23,"o":13.2197,"t":"2026-09-30T18:15:00Z","v":5187,"vw":13.177995},{"c":13.18,"h":13.21,"l":13.1404,"n":36,"o":13.17,"t":"2026-09-30T18:30:00Z","v":7250,"vw":13.174048},{"c":13.23,"h":13.255,"l":13.12,"n":48,"o":13.16,"t":"2026-09-30T18:45:00Z","v":9098,"vw":13.164182},{"c":13.29,"h":13.349,"l":13.21,"n":72,"o":13.22,"t":"2026-09-30T19:00:00Z","v":11891,"vw":13.285157},{"c":13.26,"h":13.3,"l":13.22,"n":57,"o":13.3,"t":"2026-09-30T19:15:00Z","v":5644,"vw":13.260507},{"c":13.27,"h":13.28,"l":13.21,"n":114,"o":13.265,"t":"2026-09-30T19:30:00Z","v":11771,"vw":13.239009},{"c":13.21,"h":13.32,"l":13.21,"n":292,"o":13.27,"t":"2026-09-30T19:45:00Z","v":32945,"vw":13.262887},{"c":13.17,"h":13.28,"l":13.07,"n":71,"o":13.22,"t":"2026-09-30T20:00:00Z","v":21044,"vw":13.164004},{"c":13.25,"h":13.25,"l":13.12,"n":19,"o":13.16,"t":"2026-09-30T20:15:00Z","v":5817,"vw":13.146899},{"c":13.19,"h":13.25,"l":13.19,"n":3,"o":13.25,"t":"2026-09-30T20:30:00Z","v":500,"vw":13.204},{"c":13.18,"h":13.18,"l":13.0986,"n":18,"o":13.13,"t":"2026-09-30T20:45:00Z","v":4945,"vw":13.115839},{"c":13.1,"h":13.14,"l":13.1,"n":8,"o":13.14,"t":"2026-09-30T21:00:00Z","v":586,"vw":13.116563},{"c":13.15,"h":13.15,"l":13.0581,"n":2,"o":13.0581,"t":"2026-09-30T21:15:00Z","v":300,"vw":13.088733},{"c":13.14,"h":13.14,"l":13.131,"n":3,"o":13.131,"t":"2026-09-30T22:00:00Z","v":546,"vw":13.132829},{"c":13.19,"h":13.19,"l":13.19,"n":12,"o":13.19,"t":"2026-09-30T22:15:00Z","v":715,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":1,"o":13.2,"t":"2026-09-30T22:45:00Z","v":150,"vw":13.2},{"c":13.1749,"h":13.1749,"l":13.1749,"n":1,"o":13.1749,"t":"2026-09-30T23:15:00Z","v":200,"vw":13.1749},{"c":13.24,"h":13.24,"l":13.24,"n":4,"o":13.24,"t":"2026-09-30T23:30:00Z","v":213,"vw":13.24},{"c":13.28,"h":13.28,"l":13.25,"n":10,"o":13.25,"t":"2026-09-30T23:45:00Z","v":965,"vw":13.257134},{"c":13.5,"h":13.92,"l":13.5,"n":233,"o":13.58,"t":"2026-10-01T08:00:00Z","v":33358,"vw":13.695735},{"c":13.48,"h":13.5,"l":13.46,"n":6,"o":13.5,"t":"2026-10-01T08:15:00Z","v":1387,"vw":13.481479},{"c":13.41,"h":13.41,"l":13.35,"n":8,"o":13.4,"t":"2026-10-01T08:30:00Z","v":1293,"vw":13.398636},{"c":13.55,"h":13.55,"l":13.52,"n":4,"o":13.52,"t":"2026-10-01T09:00:00Z","v":1560,"vw":13.544194},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-01T09:15:00Z","v":270,"vw":13.56},{"c":13.6,"h":13.6,"l":13.55,"n":8,"o":13.55,"t":"2026-10-01T10:30:00Z","v":759,"vw":13.564739},{"c":13.55,"h":13.65,"l":13.55,"n":28,"o":13.65,"t":"2026-10-01T11:00:00Z","v":5017,"vw":13.581916},{"c":13.42,"h":13.5095,"l":13.41,"n":29,"o":13.41,"t":"2026-10-01T11:15:00Z","v":8626,"vw":13.425837},{"c":13.44,"h":13.44,"l":13.4,"n":19,"o":13.44,"t":"2026-10-01T11:30:00Z","v":3705,"vw":13.426098},{"c":13.47,"h":13.5216,"l":13.45,"n":9,"o":13.46,"t":"2026-10-01T11:45:00Z","v":2190,"vw":13.461936},{"c":13.41,"h":13.46,"l":13.36,"n":10,"o":13.46,"t":"2026-10-01T12:00:00Z","v":1773,"vw":13.399514},{"c":13.36,"h":13.44,"l":13.36,"n":2,"o":13.44,"t":"2026-10-01T12:30:00Z","v":700,"vw":13.417143},{"c":13.3,"h":13.3519,"l":13.3,"n":9,"o":13.3519,"t":"2026-10-01T12:45:00Z","v":732,"vw":13.335344},{"c":13.36,"h":13.36,"l":13.32,"n":2,"o":13.32,"t":"2026-10-01T13:00:00Z","v":1257,"vw":13.323214},{"c":13.28,"h":13.3845,"l":13.28,"n":11,"o":13.3845,"t":"2026-10-01T13:15:00Z","v":2927,"vw":13.330476},{"c":12.95,"h":13.34,"l":12.878,"n":491,"o":13.27,"t":"2026-10-01T13:30:00Z","v":76448,"vw":13.062134},{"c":12.98,"h":13.17,"l":12.87,"n":252,"o":12.98,"t":"2026-10-01T13:45:00Z","v":30158,"vw":12.996718},{"c":13.4241,"h":13.4241,"l":12.77,"n":496,"o":12.95,"t":"2026-10-01T14:00:00Z","v":112286,"vw":13.101516},{"c":13.46,"h":13.59,"l":13.32,"n":469,"o":13.5,"t":"2026-10-01T14:15:00Z","v":107208,"vw":13.456897},{"c":13.92,"h":13.9429,"l":13.43,"n":477,"o":13.45,"t":"2026-10-01T14:30:00Z","v":98064,"vw":13.735822},{"c":14.0014,"h":14.1795,"l":13.9,"n":508,"o":13.915,"t":"2026-10-01T14:45:00Z","v":104294,"vw":14.042971},{"c":13.91,"h":14,"l":13.77,"n":198,"o":13.99,"t":"2026-10-01T15:00:00Z","v":55342,"vw":13.874267},{"c":14.0101,"h":14.15,"l":13.935,"n":290,"o":13.935,"t":"2026-10-01T15:15:00Z","v":53518,"vw":14.061431},{"c":13.9,"h":14.04,"l":13.8977,"n":118,"o":14.01,"t":"2026-10-01T15:30:00Z","v":20782,"vw":13.969673},{"c":13.9599,"h":13.9599,"l":13.81,"n":203,"o":13.9,"t":"2026-10-01T15:45:00Z","v":45983,"vw":13.863774},{"c":13.94,"h":14.0464,"l":13.87,"n":101,"o":13.9206,"t":"2026-10-01T16:00:00Z","v":21103,"vw":13.928293},{"c":13.995,"h":14.05,"l":13.9601,"n":103,"o":13.97,"t":"2026-10-01T16:15:00Z","v":15609,"vw":13.997471},{"c":14.1786,"h":14.1786,"l":14.07,"n":188,"o":14.07,"t":"2026-10-01T16:30:00Z","v":54120,"vw":14.130894},{"c":13.8996,"h":14.175,"l":13.89,"n":155,"o":14.175,"t":"2026-10-01T16:45:00Z","v":28685,"vw":14.006412},{"c":13.98,"h":14,"l":13.89,"n":65,"o":13.91,"t":"2026-10-01T17:00:00Z","v":35853,"vw":13.971916},{"c":14.25,"h":14.25,"l":13.945,"n":182,"o":13.945,"t":"2026-10-01T17:15:00Z","v":33367,"vw":14.162093},{"c":14.245,"h":14.416,"l":14.16,"n":270,"o":14.25,"t":"2026-10-01T17:30:00Z","v":47097,"vw":14.267357},{"c":14.11,"h":14.31,"l":14.0808,"n":225,"o":14.2549,"t":"2026-10-01T17:45:00Z","v":68093,"vw":14.180368},{"c":14.0003,"h":14.08,"l":13.8597,"n":119,"o":14.08,"t":"2026-10-01T18:00:00Z","v":28602,"vw":13.958142},{"c":14.1017,"h":14.12,"l":13.97,"n":44,"o":14.02,"t":"2026-10-01T18:15:00Z","v":24052,"vw":14.053055},{"c":14.235,"h":14.265,"l":14.18,"n":78,"o":14.18,"t":"2026-10-01T18:30:00Z","v":16542,"vw":14.229121},{"c":14.4,"h":14.4,"l":14.261,"n":157,"o":14.27,"t":"2026-10-01T18:45:00Z","v":29370,"vw":14.358129},{"c":14.34,"h":14.4416,"l":14.32,"n":78,"o":14.4416,"t":"2026-10-01T19:00:00Z","v":17558,"vw":14.349942},{"c":14.36,"h":14.39,"l":14.3104,"n":60,"o":14.325,"t":"2026-10-01T19:15:00Z","v":8741,"vw":14.350885},{"c":14.35,"h":14.39,"l":14.3,"n":77,"o":14.37,"t":"2026-10-01T19:30:00Z","v":10445,"vw":14.341447},{"c":14.34,"h":14.4299,"l":14.32,"n":269,"o":14.39,"t":"2026-10-01T19:45:00Z","v":45836,"vw":14.384025},{"c":14.365,"h":14.38,"l":14.33,"n":60,"o":14.33,"t":"2026-10-01T20:00:00Z","v":4234,"vw":14.346821},{"c":14.37,"h":14.391,"l":14.37,"n":317,"o":14.38,"t":"2026-10-01T20:15:00Z","v":9334,"vw":14.370484},{"c":14.28,"h":14.38,"l":14.28,"n":9,"o":14.337,"t":"2026-10-01T20:30:00Z","v":9406,"vw":14.367856},{"c":14.2802,"h":14.29,"l":14.2739,"n":6,"o":14.29,"t":"2026-10-01T20:45:00Z","v":1127,"vw":14.282787},{"c":14.33,"h":14.33,"l":14.31,"n":4,"o":14.31,"t":"2026-10-01T21:00:00Z","v":330,"vw":14.322},{"c":14.2804,"h":14.2804,"l":14.2804,"n":2,"o":14.2804,"t":"2026-10-01T21:15:00Z","v":150,"vw":14.2804},{"c":14.27,"h":14.273,"l":14.27,"n":3,"o":14.273,"t":"2026-10-01T21:30:00Z","v":319,"vw":14.272},{"c":14.22,"h":14.22,"l":14.22,"n":19,"o":14.22,"t":"2026-10-01T21:45:00Z","v":2005,"vw":14.22},{"c":14.04,"h":14.22,"l":14.04,"n":18,"o":14.13,"t":"2026-10-01T22:00:00Z","v":2783,"vw":14.191793},{"c":14.23,"h":14.28,"l":14.23,"n":8,"o":14.28,"t":"2026-10-01T22:30:00Z","v":1392,"vw":14.248623},{"c":14.33,"h":14.4,"l":14.33,"n":7,"o":14.38,"t":"2026-10-01T23:00:00Z","v":1041,"vw":14.361599},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-01T23:15:00Z","v":100,"vw":14.35},{"c":14.37,"h":14.37,"l":14.31,"n":18,"o":14.36,"t":"2026-10-01T23:30:00Z","v":2878,"vw":14.345123},{"c":14.4,"h":14.4,"l":14.3319,"n":17,"o":14.38,"t":"2026-10-01T23:45:00Z","v":2401,"vw":14.390608},{"c":14.67,"h":14.67,"l":14.44,"n":141,"o":14.49,"t":"2026-10-02T08:00:00Z","v":22369,"vw":14.518235},{"c":14.7,"h":14.72,"l":14.7,"n":20,"o":14.71,"t":"2026-10-02T08:15:00Z","v":4244,"vw":14.709963},{"c":14.74,"h":14.74,"l":14.66,"n":11,"o":14.7,"t":"2026-10-02T08:30:00Z","v":3391,"vw":14.711173},{"c":14.8,"h":14.87,"l":14.8,"n":27,"o":14.8,"t":"2026-10-02T08:45:00Z","v":7100,"vw":14.808525},{"c":14.72,"h":14.75,"l":14.72,"n":5,"o":14.75,"t":"2026-10-02T09:00:00Z","v":495,"vw":14.726343},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-02T09:15:00Z","v":100,"vw":14.79},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-02T09:30:00Z","v":1000,"vw":14.8},{"c":14.75,"h":14.7914,"l":14.75,"n":7,"o":14.7914,"t":"2026-10-02T09:45:00Z","v":1082,"vw":14.771107},{"c":14.68,"h":14.75,"l":14.67,"n":24,"o":14.75,"t":"2026-10-02T10:00:00Z","v":13879,"vw":14.698187},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-02T10:15:00Z","v":1500,"vw":14.62},{"c":14.63,"h":14.63,"l":14.63,"n":1,"o":14.63,"t":"2026-10-02T10:30:00Z","v":100,"vw":14.63},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-02T10:45:00Z","v":108,"vw":14.64},{"c":14.43,"h":14.6385,"l":14.43,"n":36,"o":14.6124,"t":"2026-10-02T11:00:00Z","v":5171,"vw":14.602544},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-02T11:15:00Z","v":180,"vw":14.66},{"c":14.6,"h":14.67,"l":14.6,"n":7,"o":14.6,"t":"2026-10-02T11:30:00Z","v":1713,"vw":14.633496},{"c":14.47,"h":14.49,"l":14.47,"n":10,"o":14.49,"t":"2026-10-02T11:45:00Z","v":8753,"vw":14.480093},{"c":14.5292,"h":14.5292,"l":14.47,"n":11,"o":14.48,"t":"2026-10-02T12:00:00Z","v":1689,"vw":14.489613},{"c":14.52,"h":14.5716,"l":14.49,"n":8,"o":14.5,"t":"2026-10-02T12:15:00Z","v":2035,"vw":14.529106},{"c":14.8603,"h":14.94,"l":14.696,"n":214,"o":14.77,"t":"2026-10-02T12:30:00Z","v":37901,"vw":14.848046},{"c":15.01,"h":15.01,"l":14.8555,"n":112,"o":14.87,"t":"2026-10-02T12:45:00Z","v":18317,"vw":14.97512},{"c":14.9618,"h":15.06,"l":14.898,"n":43,"o":15.02,"t":"2026-10-02T13:00:00Z","v":5477,"vw":14.975686},{"c":14.96,"h":15.09,"l":14.86,"n":94,"o":14.95,"t":"2026-10-02T13:15:00Z","v":16444,"vw":14.968338},{"c":14.7,"h":15.01,"l":14.36,"n":806,"o":14.91,"t":"2026-10-02T13:30:00Z","v":132354,"vw":14.615489},{"c":14.4,"h":14.7,"l":14.2,"n":483,"o":14.68,"t":"2026-10-02T13:45:00Z","v":96310,"vw":14.427521},{"c":14.7213,"h":14.87,"l":14.36,"n":421,"o":14.43,"t":"2026-10-02T14:00:00Z","v":77469,"vw":14.685066},{"c":14.885,"h":14.965,"l":14.68,"n":335,"o":14.7,"t":"2026-10-02T14:15:00Z","v":48217,"vw":14.862461},{"c":14.86,"h":14.89,"l":14.72,"n":228,"o":14.86,"t":"2026-10-02T14:30:00Z","v":36594,"vw":14.834535},{"c":15.07,"h":15.0799,"l":14.84,"n":387,"o":14.88,"t":"2026-10-02T14:45:00Z","v":79526,"vw":14.950343},{"c":14.85,"h":15.0703,"l":14.74,"n":327,"o":15.0697,"t":"2026-10-02T15:00:00Z","v":61561,"vw":14.940426},{"c":14.79,"h":14.8841,"l":14.68,"n":110,"o":14.85,"t":"2026-10-02T15:15:00Z","v":22159,"vw":14.767335},{"c":14.9,"h":14.9397,"l":14.75,"n":153,"o":14.75,"t":"2026-10-02T15:30:00Z","v":49499,"vw":14.881474},{"c":14.92,"h":14.98,"l":14.84,"n":93,"o":14.84,"t":"2026-10-02T15:45:00Z","v":12984,"vw":14.928786},{"c":14.985,"h":15,"l":14.92,"n":105,"o":14.93,"t":"2026-10-02T16:00:00Z","v":14956,"vw":14.963264},{"c":15.11,"h":15.13,"l":15,"n":423,"o":15,"t":"2026-10-02T16:15:00Z","v":212018,"vw":15.095592},{"c":15.088,"h":15.17,"l":15.02,"n":179,"o":15.0999,"t":"2026-10-02T16:30:00Z","v":26145,"vw":15.113926},{"c":15.025,"h":15.08,"l":14.9466,"n":127,"o":15.05,"t":"2026-10-02T16:45:00Z","v":16603,"vw":14.994176},{"c":14.96,"h":15.0894,"l":14.94,"n":76,"o":15.02,"t":"2026-10-02T17:00:00Z","v":11514,"vw":15.000672},{"c":14.945,"h":14.9913,"l":14.8805,"n":103,"o":14.955,"t":"2026-10-02T17:15:00Z","v":18690,"vw":14.921381},{"c":14.97,"h":15,"l":14.9101,"n":57,"o":14.92,"t":"2026-10-02T17:30:00Z","v":8737,"vw":14.952915},{"c":15.03,"h":15.05,"l":14.98,"n":78,"o":15,"t":"2026-10-02T17:45:00Z","v":17359,"vw":15.014732},{"c":14.96,"h":15.03,"l":14.9106,"n":35,"o":15.03,"t":"2026-10-02T18:00:00Z","v":3619,"vw":14.951019},{"c":14.91,"h":14.98,"l":14.9,"n":38,"o":14.97,"t":"2026-10-02T18:15:00Z","v":3686,"vw":14.922139},{"c":14.905,"h":14.905,"l":14.85,"n":60,"o":14.9003,"t":"2026-10-02T18:30:00Z","v":11285,"vw":14.876505},{"c":14.9227,"h":14.93,"l":14.87,"n":60,"o":14.89,"t":"2026-10-02T18:45:00Z","v":12072,"vw":14.900482},{"c":15.01,"h":15.01,"l":14.9,"n":48,"o":14.915,"t":"2026-10-02T19:00:00Z","v":12009,"vw":14.942347},{"c":15.01,"h":15.0599,"l":14.95,"n":82,"o":15.02,"t":"2026-10-02T19:15:00Z","v":12439,"vw":14.995512},{"c":15.02,"h":15.09,"l":15,"n":81,"o":15.035,"t":"2026-10-02T19:30:00Z","v":12754,"vw":15.052164},{"c":14.98,"h":15.06,"l":14.98,"n":213,"o":15.05,"t":"2026-10-02T19:45:00Z","v":32830,"vw":15.02026},{"c":15.01,"h":15.12,"l":14.95,"n":74,"o":14.99,"t":"2026-10-02T20:00:00Z","v":6460,"vw":15.055667},{"c":15.0426,"h":15.05,"l":15.0426,"n":2,"o":15.05,"t":"2026-10-02T20:30:00Z","v":800,"vw":15.045375},{"c":15.08,"h":15.08,"l":15.02,"n":9,"o":15.04,"t":"2026-10-02T21:00:00Z","v":1276,"vw":15.033595},{"c":15.05,"h":15.05,"l":15.04,"n":4,"o":15.04,"t":"2026-10-02T21:30:00Z","v":300,"vw":15.044292},{"c":15.1,"h":15.1,"l":15.08,"n":2,"o":15.08,"t":"2026-10-02T21:45:00Z","v":462,"vw":15.088658},{"c":15.08,"h":15.08,"l":15.08,"n":16,"o":15.08,"t":"2026-10-02T22:00:00Z","v":2000,"vw":15.08},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-02T22:15:00Z","v":1682,"vw":15.1},{"c":15.07,"h":15.07,"l":15.04,"n":6,"o":15.05,"t":"2026-10-02T23:15:00Z","v":715,"vw":15.052237},{"c":15.0901,"h":15.0901,"l":15.05,"n":3,"o":15.05,"t":"2026-10-02T23:30:00Z","v":830,"vw":15.065797},{"c":15.03,"h":15.1,"l":15.03,"n":14,"o":15.05,"t":"2026-10-02T23:45:00Z","v":2338,"vw":15.080708},{"c":15.21,"h":15.34,"l":15.01,"n":104,"o":15.326,"t":"2026-10-05T08:00:00Z","v":16416,"vw":15.178895},{"c":15.15,"h":15.19,"l":15.15,"n":8,"o":15.19,"t":"2026-10-05T08:15:00Z","v":1270,"vw":15.163922},{"c":15.01,"h":15.08,"l":15,"n":16,"o":15.08,"t":"2026-10-05T08:30:00Z","v":1936,"vw":15.013939},{"c":15.01,"h":15.01,"l":15,"n":4,"o":15,"t":"2026-10-05T08:45:00Z","v":840,"vw":15.006494},{"c":15,"h":15.09,"l":15,"n":2,"o":15.09,"t":"2026-10-05T09:15:00Z","v":1514,"vw":15.017834},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-05T09:45:00Z","v":100,"vw":14.99},{"c":14.91,"h":14.94,"l":14.9,"n":4,"o":14.93,"t":"2026-10-05T10:15:00Z","v":1614,"vw":14.926481},{"c":14.88,"h":14.88,"l":14.85,"n":4,"o":14.85,"t":"2026-10-05T10:30:00Z","v":1120,"vw":14.87375},{"c":14.75,"h":15,"l":14.7119,"n":26,"o":14.95,"t":"2026-10-05T11:00:00Z","v":4482,"vw":14.783746},{"c":14.89,"h":14.89,"l":14.89,"n":5,"o":14.89,"t":"2026-10-05T11:30:00Z","v":1369,"vw":14.89},{"c":14.83,"h":14.85,"l":14.77,"n":6,"o":14.77,"t":"2026-10-05T11:45:00Z","v":2515,"vw":14.813333},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-05T12:00:00Z","v":360,"vw":14.8},{"c":14.68,"h":14.75,"l":14.68,"n":33,"o":14.75,"t":"2026-10-05T12:15:00Z","v":3176,"vw":14.698146},{"c":14.75,"h":14.75,"l":14.68,"n":9,"o":14.68,"t":"2026-10-05T12:30:00Z","v":2250,"vw":14.734773},{"c":14.72,"h":14.75,"l":14.6452,"n":10,"o":14.71,"t":"2026-10-05T12:45:00Z","v":1720,"vw":14.7038},{"c":14.85,"h":14.85,"l":14.75,"n":11,"o":14.75,"t":"2026-10-05T13:00:00Z","v":974,"vw":14.833859},{"c":15,"h":15,"l":14.85,"n":70,"o":14.9099,"t":"2026-10-05T13:15:00Z","v":8138,"vw":14.923578},{"c":14.18,"h":15.1,"l":14.11,"n":847,"o":15.1,"t":"2026-10-05T13:30:00Z","v":196075,"vw":14.477871},{"c":14.31,"h":14.3645,"l":14.025,"n":596,"o":14.08,"t":"2026-10-05T13:45:00Z","v":109370,"vw":14.143481},{"c":14.36,"h":14.365,"l":14.1506,"n":197,"o":14.27,"t":"2026-10-05T14:00:00Z","v":35168,"vw":14.269648},{"c":14.32,"h":14.48,"l":14.32,"n":195,"o":14.37,"t":"2026-10-05T14:15:00Z","v":41925,"vw":14.411118},{"c":14.28,"h":14.34,"l":14.12,"n":149,"o":14.34,"t":"2026-10-05T14:30:00Z","v":29835,"vw":14.228022},{"c":14.39,"h":14.4,"l":14.295,"n":93,"o":14.295,"t":"2026-10-05T14:45:00Z","v":13401,"vw":14.36106},{"c":14.26,"h":14.399,"l":14.22,"n":108,"o":14.3802,"t":"2026-10-05T15:00:00Z","v":21158,"vw":14.308267},{"c":14.26,"h":14.26,"l":14.16,"n":109,"o":14.25,"t":"2026-10-05T15:15:00Z","v":7713,"vw":14.201433},{"c":14.34,"h":14.36,"l":14.26,"n":61,"o":14.26,"t":"2026-10-05T15:30:00Z","v":5642,"vw":14.308036},{"c":14.36,"h":14.3899,"l":14.32,"n":48,"o":14.33,"t":"2026-10-05T15:45:00Z","v":9144,"vw":14.344703},{"c":14.38,"h":14.38,"l":14.32,"n":43,"o":14.325,"t":"2026-10-05T16:00:00Z","v":4091,"vw":14.347149},{"c":14.46,"h":14.4703,"l":14.36,"n":69,"o":14.38,"t":"2026-10-05T16:15:00Z","v":18281,"vw":14.41384},{"c":14.46,"h":14.49,"l":14.4399,"n":51,"o":14.48,"t":"2026-10-05T16:30:00Z","v":10901,"vw":14.465173},{"c":14.24,"h":14.415,"l":14.2342,"n":70,"o":14.415,"t":"2026-10-05T16:45:00Z","v":12166,"vw":14.302345},{"c":14.265,"h":14.3,"l":14.25,"n":81,"o":14.25,"t":"2026-10-05T17:00:00Z","v":18928,"vw":14.267661},{"c":14.28,"h":14.29,"l":14.2415,"n":31,"o":14.28,"t":"2026-10-05T17:15:00Z","v":7407,"vw":14.257154},{"c":14.28,"h":14.29,"l":14.225,"n":83,"o":14.27,"t":"2026-10-05T17:30:00Z","v":9477,"vw":14.257397},{"c":14.3346,"h":14.34,"l":14.24,"n":49,"o":14.265,"t":"2026-10-05T17:45:00Z","v":10595,"vw":14.291306},{"c":14.295,"h":14.31,"l":14.265,"n":48,"o":14.29,"t":"2026-10-05T18:00:00Z","v":6881,"vw":14.28446},{"c":14.32,"h":14.32,"l":14.28,"n":77,"o":14.28,"t":"2026-10-05T18:15:00Z","v":10348,"vw":14.292944},{"c":14.269,"h":14.34,"l":14.25,"n":80,"o":14.33,"t":"2026-10-05T18:30:00Z","v":16024,"vw":14.301059},{"c":14.23,"h":14.27,"l":14.22,"n":103,"o":14.27,"t":"2026-10-05T18:45:00Z","v":11960,"vw":14.243365},{"c":14.29,"h":14.3,"l":14.25,"n":46,"o":14.25,"t":"2026-10-05T19:00:00Z","v":7354,"vw":14.28691},{"c":14.15,"h":14.305,"l":14.15,"n":99,"o":14.3,"t":"2026-10-05T19:15:00Z","v":44569,"vw":14.233698},{"c":14.11,"h":14.175,"l":14.095,"n":230,"o":14.175,"t":"2026-10-05T19:30:00Z","v":46718,"vw":14.123134},{"c":14.12,"h":14.12,"l":13.94,"n":532,"o":14.1,"t":"2026-10-05T19:45:00Z","v":82470,"vw":14.016837},{"c":14.1783,"h":14.18,"l":14.06,"n":18,"o":14.1749,"t":"2026-10-05T20:00:00Z","v":2422,"vw":14.102644},{"c":14.12,"h":14.18,"l":14.12,"n":3,"o":14.1528,"t":"2026-10-05T20:15:00Z","v":300,"vw":14.150933},{"c":14.12,"h":14.18,"l":14.12,"n":7,"o":14.1789,"t":"2026-10-05T20:30:00Z","v":2330,"vw":14.151425},{"c":14.16,"h":14.16,"l":14.15,"n":7,"o":14.15,"t":"2026-10-05T20:45:00Z","v":832,"vw":14.158767},{"c":14.16,"h":14.1786,"l":14.15,"n":3,"o":14.1786,"t":"2026-10-05T21:00:00Z","v":650,"vw":14.160338},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-05T21:15:00Z","v":120,"vw":14.15},{"c":14.15,"h":14.15,"l":14.12,"n":12,"o":14.12,"t":"2026-10-05T21:45:00Z","v":1220,"vw":14.133636},{"c":14.13,"h":14.13,"l":14.13,"n":3,"o":14.13,"t":"2026-10-05T22:00:00Z","v":305,"vw":14.13},{"c":14.13,"h":14.14,"l":14.13,"n":8,"o":14.13,"t":"2026-10-05T22:15:00Z","v":3404,"vw":14.139088},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-05T22:30:00Z","v":200,"vw":14.13},{"c":14.12,"h":14.13,"l":14.12,"n":7,"o":14.13,"t":"2026-10-05T22:45:00Z","v":1945,"vw":14.120526},{"c":14.14,"h":14.16,"l":14.09,"n":20,"o":14.14,"t":"2026-10-05T23:00:00Z","v":4632,"vw":14.124653},{"c":14.13,"h":14.13,"l":14.12,"n":6,"o":14.13,"t":"2026-10-05T23:15:00Z","v":2608,"vw":14.128466},{"c":14.12,"h":14.13,"l":14.1,"n":21,"o":14.11,"t":"2026-10-05T23:30:00Z","v":1986,"vw":14.115093},{"c":14.11,"h":14.11,"l":14.09,"n":11,"o":14.1,"t":"2026-10-05T23:45:00Z","v":2228,"vw":14.10562},{"c":14.11,"h":14.19,"l":14.09,"n":21,"o":14.09,"t":"2026-10-06T08:00:00Z","v":2089,"vw":14.110477},{"c":14.23,"h":14.23,"l":14.2,"n":3,"o":14.2,"t":"2026-10-06T08:15:00Z","v":350,"vw":14.208571},{"c":14.23,"h":14.23,"l":14.2296,"n":2,"o":14.2296,"t":"2026-10-06T08:30:00Z","v":468,"vw":14.229685},{"c":14.21,"h":14.2274,"l":14.2,"n":6,"o":14.2,"t":"2026-10-06T08:45:00Z","v":1328,"vw":14.218483},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-06T09:00:00Z","v":200,"vw":14.2},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-06T09:15:00Z","v":328,"vw":14.19},{"c":14.2552,"h":14.27,"l":14.23,"n":5,"o":14.23,"t":"2026-10-06T09:30:00Z","v":3308,"vw":14.268288},{"c":14.28,"h":14.28,"l":14.2396,"n":6,"o":14.2396,"t":"2026-10-06T10:00:00Z","v":520,"vw":14.25392},{"c":14.35,"h":14.35,"l":14.28,"n":17,"o":14.3,"t":"2026-10-06T10:15:00Z","v":2955,"vw":14.304717},{"c":14.32,"h":14.35,"l":14.32,"n":12,"o":14.35,"t":"2026-10-06T10:30:00Z","v":1875,"vw":14.329115},{"c":14.28,"h":14.33,"l":14.28,"n":2,"o":14.33,"t":"2026-10-06T10:45:00Z","v":200,"vw":14.305},{"c":14.33,"h":14.33,"l":14.29,"n":29,"o":14.31,"t":"2026-10-06T11:00:00Z","v":20789,"vw":14.328681},{"c":14.45,"h":14.45,"l":14.35,"n":24,"o":14.35,"t":"2026-10-06T11:15:00Z","v":4209,"vw":14.384831},{"c":14.41,"h":14.5,"l":14.41,"n":14,"o":14.5,"t":"2026-10-06T11:30:00Z","v":1036,"vw":14.45},{"c":14.43,"h":14.49,"l":14.43,"n":10,"o":14.49,"t":"2026-10-06T11:45:00Z","v":3055,"vw":14.441481},{"c":14.44,"h":14.4723,"l":14.41,"n":12,"o":14.41,"t":"2026-10-06T12:00:00Z","v":2678,"vw":14.444587},{"c":14.43,"h":14.4853,"l":14.43,"n":9,"o":14.4853,"t":"2026-10-06T12:15:00Z","v":1457,"vw":14.443255},{"c":14.4,"h":14.43,"l":14.38,"n":25,"o":14.43,"t":"2026-10-06T12:30:00Z","v":4363,"vw":14.410467},{"c":14.5,"h":14.5,"l":14.4,"n":50,"o":14.4,"t":"2026-10-06T12:45:00Z","v":8311,"vw":14.463531},{"c":14.5681,"h":14.5681,"l":14.47,"n":51,"o":14.49,"t":"2026-10-06T13:00:00Z","v":49620,"vw":14.502451},{"c":14.42,"h":14.5115,"l":14.38,"n":85,"o":14.5,"t":"2026-10-06T13:15:00Z","v":13767,"vw":14.441298},{"c":14.74,"h":14.98,"l":14.33,"n":640,"o":14.5,"t":"2026-10-06T13:30:00Z","v":116382,"vw":14.750198},{"c":15.0799,"h":15.29,"l":14.69,"n":732,"o":14.74,"t":"2026-10-06T13:45:00Z","v":171023,"vw":15.053861},{"c":15.29,"h":15.35,"l":14.99,"n":553,"o":15.0283,"t":"2026-10-06T14:00:00Z","v":76565,"vw":15.197901},{"c":15.21,"h":15.3104,"l":15.12,"n":445,"o":15.29,"t":"2026-10-06T14:15:00Z","v":101740,"vw":15.212658},{"c":15.18,"h":15.22,"l":15.0909,"n":239,"o":15.22,"t":"2026-10-06T14:30:00Z","v":65625,"vw":15.141205},{"c":15.3,"h":15.4883,"l":15.14,"n":253,"o":15.22,"t":"2026-10-06T14:45:00Z","v":41800,"vw":15.319864},{"c":15.73,"h":15.7321,"l":15.28,"n":466,"o":15.35,"t":"2026-10-06T15:00:00Z","v":85643,"vw":15.508014},{"c":15.69,"h":15.82,"l":15.68,"n":456,"o":15.7151,"t":"2026-10-06T15:15:00Z","v":109650,"vw":15.736885},{"c":15.75,"h":15.75,"l":15.57,"n":229,"o":15.68,"t":"2026-10-06T15:30:00Z","v":40092,"vw":15.610866},{"c":15.69,"h":15.78,"l":15.585,"n":114,"o":15.76,"t":"2026-10-06T15:45:00Z","v":18291,"vw":15.670322},{"c":15.45,"h":15.75,"l":15.3817,"n":206,"o":15.695,"t":"2026-10-06T16:00:00Z","v":33172,"vw":15.53937},{"c":15.61,"h":15.61,"l":15.45,"n":177,"o":15.475,"t":"2026-10-06T16:15:00Z","v":45325,"vw":15.538155},{"c":15.72,"h":15.765,"l":15.615,"n":124,"o":15.615,"t":"2026-10-06T16:30:00Z","v":36893,"vw":15.709151},{"c":15.85,"h":15.85,"l":15.72,"n":167,"o":15.72,"t":"2026-10-06T16:45:00Z","v":27080,"vw":15.797118},{"c":15.8792,"h":15.98,"l":15.84,"n":222,"o":15.88,"t":"2026-10-06T17:00:00Z","v":39510,"vw":15.919599},{"c":15.95,"h":15.97,"l":15.8361,"n":126,"o":15.87,"t":"2026-10-06T17:15:00Z","v":73305,"vw":15.906417},{"c":16.06,"h":16.06,"l":15.92,"n":317,"o":15.935,"t":"2026-10-06T17:30:00Z","v":103688,"vw":15.989248},{"c":16.03,"h":16.08,"l":15.9236,"n":219,"o":16.045,"t":"2026-10-06T17:45:00Z","v":100821,"vw":16.012017},{"c":15.86,"h":16.1,"l":15.86,"n":203,"o":16.03,"t":"2026-10-06T18:00:00Z","v":70871,"vw":16.029956},{"c":15.8,"h":15.8498,"l":15.69,"n":91,"o":15.8401,"t":"2026-10-06T18:15:00Z","v":20106,"vw":15.769541},{"c":15.69,"h":15.82,"l":15.69,"n":65,"o":15.77,"t":"2026-10-06T18:30:00Z","v":17944,"vw":15.754909},{"c":15.665,"h":15.72,"l":15.6299,"n":61,"o":15.72,"t":"2026-10-06T18:45:00Z","v":11700,"vw":15.657951},{"c":15.9,"h":15.9,"l":15.63,"n":100,"o":15.65,"t":"2026-10-06T19:00:00Z","v":31901,"vw":15.727823},{"c":15.85,"h":15.915,"l":15.7823,"n":79,"o":15.8946,"t":"2026-10-06T19:15:00Z","v":24957,"vw":15.867599},{"c":15.77,"h":15.85,"l":15.75,"n":90,"o":15.84,"t":"2026-10-06T19:30:00Z","v":14908,"vw":15.791385},{"c":15.84,"h":15.86,"l":15.75,"n":335,"o":15.77,"t":"2026-10-06T19:45:00Z","v":50908,"vw":15.800897},{"c":15.86,"h":15.86,"l":15.78,"n":75,"o":15.83,"t":"2026-10-06T20:00:00Z","v":4499,"vw":15.830688},{"c":15.85,"h":15.85,"l":15.74,"n":4,"o":15.85,"t":"2026-10-06T20:15:00Z","v":483,"vw":15.80875},{"c":15.77,"h":15.86,"l":15.7357,"n":3,"o":15.7357,"t":"2026-10-06T20:45:00Z","v":636,"vw":15.821419},{"c":15.8707,"h":15.8707,"l":15.8707,"n":2,"o":15.8707,"t":"2026-10-06T21:00:00Z","v":324,"vw":15.8707},{"c":15.9,"h":15.9,"l":15.85,"n":8,"o":15.9,"t":"2026-10-06T21:45:00Z","v":4431,"vw":15.8964},{"c":15.86,"h":15.86,"l":15.86,"n":46,"o":15.86,"t":"2026-10-06T22:00:00Z","v":7000,"vw":15.86},{"c":15.83,"h":15.84,"l":15.83,"n":4,"o":15.83,"t":"2026-10-06T22:30:00Z","v":940,"vw":15.832296},{"c":15.85,"h":15.85,"l":15.85,"n":4,"o":15.85,"t":"2026-10-06T23:00:00Z","v":1540,"vw":15.85},{"c":15.81,"h":15.84,"l":15.81,"n":14,"o":15.84,"t":"2026-10-06T23:15:00Z","v":3298,"vw":15.832775},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-06T23:30:00Z","v":701,"vw":15.85},{"c":15.847,"h":15.847,"l":15.7907,"n":23,"o":15.8,"t":"2026-10-06T23:45:00Z","v":1806,"vw":15.805075},{"c":15.37,"h":16.5,"l":15.29,"n":90,"o":15.55,"t":"2026-10-07T08:00:00Z","v":18347,"vw":15.932577},{"c":15.31,"h":15.31,"l":15.28,"n":2,"o":15.28,"t":"2026-10-07T08:15:00Z","v":300,"vw":15.295},{"c":15.28,"h":15.28,"l":15.2639,"n":4,"o":15.2639,"t":"2026-10-07T08:30:00Z","v":517,"vw":15.273737},{"c":15.26,"h":15.3,"l":15.26,"n":9,"o":15.3,"t":"2026-10-07T08:45:00Z","v":2542,"vw":15.262274},{"c":15.12,"h":15.2,"l":15.0815,"n":24,"o":15.2,"t":"2026-10-07T09:00:00Z","v":3524,"vw":15.113917},{"c":15.0242,"h":15.06,"l":15.01,"n":4,"o":15.06,"t":"2026-10-07T09:15:00Z","v":830,"vw":15.024272},{"c":15.14,"h":15.16,"l":15.1,"n":13,"o":15.15,"t":"2026-10-07T09:30:00Z","v":3071,"vw":15.137959},{"c":15.16,"h":15.16,"l":15.12,"n":8,"o":15.15,"t":"2026-10-07T09:45:00Z","v":1262,"vw":15.151738},{"c":15.175,"h":15.2,"l":15.175,"n":13,"o":15.18,"t":"2026-10-07T10:00:00Z","v":3330,"vw":15.185902},{"c":15.1,"h":15.1211,"l":15.1,"n":5,"o":15.12,"t":"2026-10-07T10:30:00Z","v":1987,"vw":15.109965},{"c":15.12,"h":15.12,"l":15.07,"n":13,"o":15.08,"t":"2026-10-07T10:45:00Z","v":2001,"vw":15.094377},{"c":14.88,"h":15.1483,"l":14.87,"n":50,"o":15.1,"t":"2026-10-07T11:00:00Z","v":42799,"vw":14.89216},{"c":14.95,"h":14.99,"l":14.9,"n":10,"o":14.99,"t":"2026-10-07T11:15:00Z","v":1391,"vw":14.979961},{"c":15.05,"h":15.05,"l":14.93,"n":24,"o":14.96,"t":"2026-10-07T11:30:00Z","v":5566,"vw":14.995154},{"c":14.87,"h":14.98,"l":14.87,"n":34,"o":14.98,"t":"2026-10-07T11:45:00Z","v":4160,"vw":14.938603},{"c":14.9109,"h":14.98,"l":14.87,"n":36,"o":14.89,"t":"2026-10-07T12:00:00Z","v":8966,"vw":14.914529},{"c":14.75,"h":14.93,"l":14.7,"n":44,"o":14.901,"t":"2026-10-07T12:15:00Z","v":3936,"vw":14.800059},{"c":14.76,"h":14.78,"l":14.69,"n":67,"o":14.75,"t":"2026-10-07T12:30:00Z","v":13284,"vw":14.755086},{"c":14.8,"h":14.81,"l":14.72,"n":10,"o":14.73,"t":"2026-10-07T12:45:00Z","v":1600,"vw":14.762484},{"c":14.84,"h":14.8496,"l":14.7348,"n":18,"o":14.77,"t":"2026-10-07T13:00:00Z","v":3082,"vw":14.796382},{"c":14.67,"h":14.87,"l":14.67,"n":161,"o":14.792,"t":"2026-10-07T13:15:00Z","v":26660,"vw":14.776413},{"c":14.97,"h":15.05,"l":14.47,"n":867,"o":14.63,"t":"2026-10-07T13:30:00Z","v":136485,"vw":14.705578},{"c":14.95,"h":15.2246,"l":14.8,"n":315,"o":14.95,"t":"2026-10-07T13:45:00Z","v":53187,"vw":14.970741},{"c":14.9,"h":14.95,"l":14.72,"n":187,"o":14.95,"t":"2026-10-07T14:00:00Z","v":31652,"vw":14.801448},{"c":14.99,"h":15.13,"l":14.85,"n":195,"o":14.92,"t":"2026-10-07T14:15:00Z","v":34935,"vw":14.95912},{"c":15.06,"h":15.0637,"l":14.88,"n":125,"o":15,"t":"2026-10-07T14:30:00Z","v":25727,"vw":14.977804},{"c":15.0401,"h":15.0955,"l":14.95,"n":64,"o":15.03,"t":"2026-10-07T14:45:00Z","v":20799,"vw":15.009259},{"c":15.0299,"h":15.0299,"l":14.88,"n":92,"o":15.02,"t":"2026-10-07T15:00:00Z","v":27434,"vw":14.960858},{"c":15.05,"h":15.07,"l":15,"n":83,"o":15.02,"t":"2026-10-07T15:15:00Z","v":22515,"vw":15.035405},{"c":15.03,"h":15.0713,"l":15.02,"n":68,"o":15.04,"t":"2026-10-07T15:30:00Z","v":19701,"vw":15.039897},{"c":15.09,"h":15.11,"l":15.0293,"n":111,"o":15.05,"t":"2026-10-07T15:45:00Z","v":20320,"vw":15.072805},{"c":15.1367,"h":15.1427,"l":15.04,"n":61,"o":15.1,"t":"2026-10-07T16:00:00Z","v":6330,"vw":15.100402},{"c":15.0901,"h":15.15,"l":15.08,"n":97,"o":15.12,"t":"2026-10-07T16:15:00Z","v":19983,"vw":15.112252},{"c":15.1,"h":15.15,"l":15.09,"n":52,"o":15.1,"t":"2026-10-07T16:30:00Z","v":16533,"vw":15.108775},{"c":15.0286,"h":15.13,"l":14.995,"n":64,"o":15.1124,"t":"2026-10-07T16:45:00Z","v":10827,"vw":15.033139},{"c":15.0513,"h":15.1,"l":15.01,"n":34,"o":15.03,"t":"2026-10-07T17:00:00Z","v":9792,"vw":15.055654},{"c":15.105,"h":15.1686,"l":15.03,"n":29,"o":15.09,"t":"2026-10-07T17:15:00Z","v":4464,"vw":15.10319},{"c":15.095,"h":15.1399,"l":15.09,"n":26,"o":15.11,"t":"2026-10-07T17:30:00Z","v":5598,"vw":15.111444},{"c":14.9852,"h":15.1,"l":14.94,"n":67,"o":15.1,"t":"2026-10-07T17:45:00Z","v":19651,"vw":15.010469},{"c":14.892,"h":15.01,"l":14.892,"n":78,"o":15,"t":"2026-10-07T18:00:00Z","v":15971,"vw":14.948794},{"c":14.8493,"h":14.86,"l":14.7803,"n":91,"o":14.86,"t":"2026-10-07T18:15:00Z","v":27906,"vw":14.81852},{"c":14.8069,"h":14.85,"l":14.79,"n":32,"o":14.85,"t":"2026-10-07T18:30:00Z","v":3019,"vw":14.82353},{"c":14.86,"h":14.8999,"l":14.78,"n":69,"o":14.815,"t":"2026-10-07T18:45:00Z","v":8375,"vw":14.845217},{"c":14.86,"h":14.875,"l":14.8053,"n":19,"o":14.875,"t":"2026-10-07T19:00:00Z","v":3050,"vw":14.850438},{"c":14.795,"h":14.8648,"l":14.78,"n":90,"o":14.83,"t":"2026-10-07T19:15:00Z","v":57352,"vw":14.813113},{"c":14.8,"h":14.84,"l":14.77,"n":136,"o":14.81,"t":"2026-10-07T19:30:00Z","v":54355,"vw":14.794198},{"c":14.71,"h":14.81,"l":14.71,"n":274,"o":14.81,"t":"2026-10-07T19:45:00Z","v":84113,"vw":14.755562},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-10-07T20:00:00Z","v":121,"vw":14.75},{"c":14.7034,"h":14.81,"l":14.7034,"n":3,"o":14.81,"t":"2026-10-07T20:15:00Z","v":726,"vw":14.787347},{"c":14.7715,"h":14.7715,"l":14.72,"n":31,"o":14.72,"t":"2026-10-07T20:30:00Z","v":1015,"vw":14.757319},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-07T21:15:00Z","v":1041,"vw":14.76},{"c":14.8,"h":14.8797,"l":14.79,"n":3,"o":14.79,"t":"2026-10-07T21:45:00Z","v":1398,"vw":14.867583},{"c":14.77,"h":14.77,"l":14.76,"n":9,"o":14.76,"t":"2026-10-07T22:15:00Z","v":1381,"vw":14.763013},{"c":14.81,"h":14.85,"l":14.81,"n":12,"o":14.85,"t":"2026-10-07T22:45:00Z","v":1366,"vw":14.830392},{"c":14.8,"h":14.83,"l":14.8,"n":59,"o":14.82,"t":"2026-10-07T23:00:00Z","v":3319,"vw":14.818737},{"c":14.79,"h":14.79,"l":14.75,"n":51,"o":14.77,"t":"2026-10-07T23:15:00Z","v":3580,"vw":14.767376},{"c":14.7997,"h":14.81,"l":14.794,"n":12,"o":14.81,"t":"2026-10-07T23:30:00Z","v":857,"vw":14.797559},{"c":14.87,"h":14.9421,"l":14.79,"n":9,"o":14.7988,"t":"2026-10-07T23:45:00Z","v":4654,"vw":14.816484},{"c":14.07,"h":14.85,"l":14.055,"n":227,"o":14.85,"t":"2026-10-08T08:00:00Z","v":41582,"vw":14.233281},{"c":14.22,"h":14.22,"l":14.09,"n":9,"o":14.09,"t":"2026-10-08T08:15:00Z","v":1065,"vw":14.190693},{"c":14.2,"h":14.24,"l":14.19,"n":64,"o":14.24,"t":"2026-10-08T08:30:00Z","v":18166,"vw":14.191591},{"c":14.19,"h":14.2,"l":14.19,"n":4,"o":14.2,"t":"2026-10-08T08:45:00Z","v":1063,"vw":14.191579},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-08T09:00:00Z","v":540,"vw":14.21},{"c":14.2,"h":14.21,"l":14.19,"n":5,"o":14.19,"t":"2026-10-08T09:15:00Z","v":1100,"vw":14.202857},{"c":14.19,"h":14.2309,"l":14.19,"n":12,"o":14.23,"t":"2026-10-08T09:30:00Z","v":1617,"vw":14.213425},{"c":14.19,"h":14.29,"l":14.19,"n":18,"o":14.25,"t":"2026-10-08T10:00:00Z","v":2638,"vw":14.241852},{"c":14.0003,"h":14.19,"l":14.0003,"n":14,"o":14.19,"t":"2026-10-08T10:15:00Z","v":2066,"vw":14.134601},{"c":13.9,"h":14.01,"l":13.8,"n":69,"o":14,"t":"2026-10-08T10:30:00Z","v":11065,"vw":13.85934},{"c":13.9,"h":13.9,"l":13.8623,"n":2,"o":13.8623,"t":"2026-10-08T10:45:00Z","v":300,"vw":13.887433},{"c":13.86,"h":13.98,"l":13.83,"n":73,"o":13.92,"t":"2026-10-08T11:00:00Z","v":19156,"vw":13.953842},{"c":13.9,"h":13.9,"l":13.8,"n":26,"o":13.82,"t":"2026-10-08T11:15:00Z","v":4079,"vw":13.813258},{"c":13.99,"h":13.99,"l":13.83,"n":39,"o":13.84,"t":"2026-10-08T11:30:00Z","v":9890,"vw":13.893686},{"c":13.71,"h":13.9395,"l":13.701,"n":44,"o":13.91,"t":"2026-10-08T11:45:00Z","v":13174,"vw":13.762591},{"c":13.85,"h":13.95,"l":13.79,"n":30,"o":13.79,"t":"2026-10-08T12:00:00Z","v":8238,"vw":13.844063},{"c":13.91,"h":13.91,"l":13.76,"n":37,"o":13.79,"t":"2026-10-08T12:15:00Z","v":8892,"vw":13.854052},{"c":13.8217,"h":13.86,"l":13.81,"n":13,"o":13.85,"t":"2026-10-08T12:30:00Z","v":1634,"vw":13.843083},{"c":13.87,"h":13.87,"l":13.84,"n":15,"o":13.85,"t":"2026-10-08T12:45:00Z","v":1664,"vw":13.850156},{"c":13.98,"h":14,"l":13.92,"n":40,"o":13.92,"t":"2026-10-08T13:00:00Z","v":7502,"vw":13.967309},{"c":13.87,"h":14.16,"l":13.87,"n":186,"o":14.0283,"t":"2026-10-08T13:15:00Z","v":19041,"vw":13.965946},{"c":13.84,"h":14.03,"l":13.48,"n":779,"o":13.97,"t":"2026-10-08T13:30:00Z","v":149469,"vw":13.762215},{"c":13.6499,"h":13.9,"l":13.54,"n":330,"o":13.8851,"t":"2026-10-08T13:45:00Z","v":82456,"vw":13.689136},{"c":13.88,"h":14,"l":13.64,"n":183,"o":13.65,"t":"2026-10-08T14:00:00Z","v":41189,"vw":13.902432},{"c":14.135,"h":14.18,"l":13.86,"n":161,"o":13.88,"t":"2026-10-08T14:15:00Z","v":30833,"vw":14.014605},{"c":13.8701,"h":14.13,"l":13.8701,"n":222,"o":14.13,"t":"2026-10-08T14:30:00Z","v":31439,"vw":14.014776},{"c":13.782,"h":13.9,"l":13.7006,"n":172,"o":13.9,"t":"2026-10-08T14:45:00Z","v":48151,"vw":13.78872},{"c":13.7,"h":13.8058,"l":13.62,"n":197,"o":13.79,"t":"2026-10-08T15:00:00Z","v":51396,"vw":13.677503},{"c":13.5985,"h":13.71,"l":13.59,"n":159,"o":13.71,"t":"2026-10-08T15:15:00Z","v":36088,"vw":13.624783},{"c":13.62,"h":13.62,"l":13.4303,"n":309,"o":13.57,"t":"2026-10-08T15:30:00Z","v":65953,"vw":13.526553},{"c":13.59,"h":13.6295,"l":13.57,"n":60,"o":13.625,"t":"2026-10-08T15:45:00Z","v":6321,"vw":13.608429},{"c":13.67,"h":13.69,"l":13.58,"n":57,"o":13.63,"t":"2026-10-08T16:00:00Z","v":9492,"vw":13.628932},{"c":13.85,"h":13.93,"l":13.7,"n":178,"o":13.7,"t":"2026-10-08T16:15:00Z","v":36949,"vw":13.796868},{"c":13.72,"h":13.87,"l":13.695,"n":58,"o":13.86,"t":"2026-10-08T16:30:00Z","v":36970,"vw":13.84117},{"c":13.2,"h":13.7132,"l":13.045,"n":688,"o":13.71,"t":"2026-10-08T16:45:00Z","v":130991,"vw":13.218968},{"c":13.29,"h":13.3,"l":12.95,"n":317,"o":13.17,"t":"2026-10-08T17:00:00Z","v":70136,"vw":13.092587},{"c":12.85,"h":13.29,"l":12.805,"n":203,"o":13.27,"t":"2026-10-08T17:15:00Z","v":44672,"vw":12.999619},{"c":12.95,"h":13.025,"l":12.84,"n":204,"o":12.87,"t":"2026-10-08T17:30:00Z","v":38202,"vw":12.894655},{"c":13.1,"h":13.1,"l":12.9,"n":72,"o":12.9999,"t":"2026-10-08T17:45:00Z","v":9576,"vw":13.005345},{"c":13.16,"h":13.19,"l":13.09,"n":89,"o":13.09,"t":"2026-10-08T18:00:00Z","v":12485,"vw":13.144084},{"c":13.16,"h":13.3,"l":13.155,"n":75,"o":13.16,"t":"2026-10-08T18:15:00Z","v":11847,"vw":13.219683},{"c":12.97,"h":13.11,"l":12.96,"n":124,"o":13.11,"t":"2026-10-08T18:30:00Z","v":25990,"vw":13.036714},{"c":12.8,"h":12.93,"l":12.775,"n":282,"o":12.93,"t":"2026-10-08T18:45:00Z","v":56132,"vw":12.872667},{"c":12.62,"h":12.7506,"l":12.58,"n":298,"o":12.7501,"t":"2026-10-08T19:00:00Z","v":53534,"vw":12.649937},{"c":12.64,"h":12.7499,"l":12.54,"n":226,"o":12.62,"t":"2026-10-08T19:15:00Z","v":37491,"vw":12.61604},{"c":12.66,"h":12.665,"l":12.5,"n":301,"o":12.64,"t":"2026-10-08T19:30:00Z","v":41916,"vw":12.602185},{"c":12.83,"h":12.85,"l":12.5735,"n":253,"o":12.64,"t":"2026-10-08T19:45:00Z","v":35463,"vw":12.706508},{"c":12.85,"h":13.08,"l":12.83,"n":25,"o":12.83,"t":"2026-10-08T20:00:00Z","v":1724,"vw":12.912512},{"c":13.0888,"h":13.0888,"l":13,"n":5,"o":13.088,"t":"2026-10-08T20:15:00Z","v":1210,"vw":13.024073},{"c":13.01,"h":13.01,"l":13,"n":12,"o":13,"t":"2026-10-08T20:30:00Z","v":2111,"vw":13.00453},{"c":12.94,"h":13.06,"l":12.94,"n":3,"o":13.06,"t":"2026-10-08T20:45:00Z","v":350,"vw":13.001486},{"c":12.931,"h":12.931,"l":12.931,"n":1,"o":12.931,"t":"2026-10-08T21:00:00Z","v":111,"vw":12.931},{"c":12.95,"h":13.01,"l":12.94,"n":6,"o":12.95,"t":"2026-10-08T21:30:00Z","v":2242,"vw":12.955095},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-08T21:45:00Z","v":100,"vw":12.99},{"c":13,"h":13.0608,"l":12.99,"n":7,"o":13.0608,"t":"2026-10-08T22:00:00Z","v":3511,"vw":13.016575},{"c":13.01,"h":13.01,"l":13.01,"n":4,"o":13.01,"t":"2026-10-08T22:15:00Z","v":455,"vw":13.01},{"c":13.044,"h":13.05,"l":13.03,"n":5,"o":13.05,"t":"2026-10-08T22:30:00Z","v":750,"vw":13.039714},{"c":12.99,"h":13.06,"l":12.99,"n":8,"o":13.06,"t":"2026-10-08T22:45:00Z","v":3281,"vw":13.044902},{"c":13.0165,"h":13.02,"l":12.99,"n":6,"o":12.99,"t":"2026-10-08T23:00:00Z","v":1580,"vw":13.000866},{"c":13,"h":13,"l":12.99,"n":3,"o":12.99,"t":"2026-10-08T23:15:00Z","v":525,"vw":12.996381},{"c":12.95,"h":12.98,"l":12.94,"n":17,"o":12.95,"t":"2026-10-08T23:30:00Z","v":2420,"vw":12.955614},{"c":12.91,"h":12.91,"l":12.89,"n":7,"o":12.9,"t":"2026-10-08T23:45:00Z","v":936,"vw":12.899024},{"c":13.5,"h":13.61,"l":13.2,"n":170,"o":13.27,"t":"2026-10-09T08:00:00Z","v":28633,"vw":13.412592},{"c":13.61,"h":13.61,"l":13.5,"n":31,"o":13.5,"t":"2026-10-09T08:15:00Z","v":1926,"vw":13.537588},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-09T08:30:00Z","v":100,"vw":13.6},{"c":13.78,"h":13.78,"l":13.67,"n":4,"o":13.67,"t":"2026-10-09T08:45:00Z","v":1001,"vw":13.682},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-09T09:00:00Z","v":359,"vw":13.55},{"c":13.54,"h":13.54,"l":13.54,"n":1,"o":13.54,"t":"2026-10-09T09:15:00Z","v":100,"vw":13.54},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-09T09:30:00Z","v":122,"vw":13.5},{"c":13.49,"h":13.5,"l":13.49,"n":3,"o":13.5,"t":"2026-10-09T09:45:00Z","v":333,"vw":13.493464},{"c":13.5,"h":13.5,"l":13.5,"n":74,"o":13.5,"t":"2026-10-09T10:00:00Z","v":22000,"vw":13.5},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-09T10:30:00Z","v":190,"vw":13.6},{"c":13.5768,"h":13.5768,"l":13.5768,"n":1,"o":13.5768,"t":"2026-10-09T10:45:00Z","v":280,"vw":13.5768},{"c":13.6,"h":13.6,"l":13.45,"n":5,"o":13.45,"t":"2026-10-09T11:00:00Z","v":966,"vw":13.484091},{"c":13.72,"h":13.72,"l":13.48,"n":34,"o":13.5737,"t":"2026-10-09T11:15:00Z","v":12117,"vw":13.610968},{"c":13.72,"h":13.73,"l":13.66,"n":30,"o":13.68,"t":"2026-10-09T11:30:00Z","v":5517,"vw":13.714198},{"c":13.68,"h":13.7494,"l":13.6148,"n":17,"o":13.719,"t":"2026-10-09T11:45:00Z","v":4315,"vw":13.692327},{"c":13.58,"h":13.68,"l":13.58,"n":40,"o":13.66,"t":"2026-10-09T12:00:00Z","v":6721,"vw":13.646702},{"c":13.6,"h":13.63,"l":13.57,"n":10,"o":13.6,"t":"2026-10-09T12:15:00Z","v":2890,"vw":13.616607},{"c":13.56,"h":13.7,"l":13.56,"n":15,"o":13.7,"t":"2026-10-09T12:30:00Z","v":1883,"vw":13.604189},{"c":13.53,"h":13.58,"l":13.53,"n":8,"o":13.5519,"t":"2026-10-09T12:45:00Z","v":7940,"vw":13.557895},{"c":13.6687,"h":13.69,"l":13.65,"n":8,"o":13.66,"t":"2026-10-09T13:00:00Z","v":1432,"vw":13.664078},{"c":13.5,"h":13.7,"l":13.5,"n":28,"o":13.67,"t":"2026-10-09T13:15:00Z","v":2607,"vw":13.536943},{"c":13.18,"h":13.89,"l":13.12,"n":637,"o":13.56,"t":"2026-10-09T13:30:00Z","v":149882,"vw":13.63971},{"c":12.8,"h":13.19,"l":12.65,"n":790,"o":13.19,"t":"2026-10-09T13:45:00Z","v":200118,"vw":12.904943},{"c":12.735,"h":12.88,"l":12.58,"n":406,"o":12.795,"t":"2026-10-09T14:00:00Z","v":69862,"vw":12.73575},{"c":12.9996,"h":13.03,"l":12.66,"n":295,"o":12.73,"t":"2026-10-09T14:15:00Z","v":66759,"vw":12.907211},{"c":12.96,"h":13.1,"l":12.845,"n":361,"o":13.005,"t":"2026-10-09T14:30:00Z","v":70162,"vw":12.9825},{"c":13.2,"h":13.2,"l":12.93,"n":77,"o":12.93,"t":"2026-10-09T14:45:00Z","v":26936,"vw":13.057098},{"c":13.18,"h":13.27,"l":13.1637,"n":77,"o":13.1962,"t":"2026-10-09T15:00:00Z","v":6478,"vw":13.21829},{"c":13.39,"h":13.43,"l":13.2,"n":104,"o":13.2,"t":"2026-10-09T15:15:00Z","v":45771,"vw":13.339817},{"c":13.4,"h":13.4999,"l":13.3501,"n":87,"o":13.37,"t":"2026-10-09T15:30:00Z","v":13597,"vw":13.439593},{"c":13.37,"h":13.43,"l":13.37,"n":57,"o":13.43,"t":"2026-10-09T15:45:00Z","v":7738,"vw":13.391565},{"c":13.34,"h":13.35,"l":13.298,"n":73,"o":13.345,"t":"2026-10-09T16:00:00Z","v":9396,"vw":13.330409},{"c":13.35,"h":13.35,"l":13.27,"n":40,"o":13.31,"t":"2026-10-09T16:15:00Z","v":8886,"vw":13.314531},{"c":13.42,"h":13.42,"l":13.34,"n":44,"o":13.355,"t":"2026-10-09T16:30:00Z","v":6258,"vw":13.370977},{"c":13.48,"h":13.5,"l":13.4288,"n":62,"o":13.44,"t":"2026-10-09T16:45:00Z","v":16843,"vw":13.468802},{"c":13.505,"h":13.505,"l":13.43,"n":51,"o":13.48,"t":"2026-10-09T17:00:00Z","v":22632,"vw":13.45823},{"c":13.52,"h":13.52,"l":13.48,"n":29,"o":13.48,"t":"2026-10-09T17:15:00Z","v":8824,"vw":13.50438},{"c":13.46,"h":13.52,"l":13.4503,"n":20,"o":13.5,"t":"2026-10-09T17:30:00Z","v":6568,"vw":13.473031},{"c":13.5,"h":13.5,"l":13.47,"n":11,"o":13.5,"t":"2026-10-09T17:45:00Z","v":5400,"vw":13.494184},{"c":13.53,"h":13.53,"l":13.46,"n":28,"o":13.4601,"t":"2026-10-09T18:00:00Z","v":5215,"vw":13.499124},{"c":13.55,"h":13.58,"l":13.54,"n":29,"o":13.58,"t":"2026-10-09T18:15:00Z","v":9094,"vw":13.560633},{"c":13.53,"h":13.56,"l":13.52,"n":10,"o":13.56,"t":"2026-10-09T18:30:00Z","v":2700,"vw":13.535817},{"c":13.5431,"h":13.5887,"l":13.4801,"n":20,"o":13.53,"t":"2026-10-09T18:45:00Z","v":12278,"vw":13.576896},{"c":13.51,"h":13.53,"l":13.499,"n":36,"o":13.5,"t":"2026-10-09T19:00:00Z","v":7453,"vw":13.508194},{"c":13.54,"h":13.588,"l":13.54,"n":22,"o":13.54,"t":"2026-10-09T19:15:00Z","v":12705,"vw":13.582336},{"c":13.5,"h":13.555,"l":13.4601,"n":38,"o":13.53,"t":"2026-10-09T19:30:00Z","v":7517,"vw":13.505988},{"c":13.49,"h":13.53,"l":13.4217,"n":114,"o":13.51,"t":"2026-10-09T19:45:00Z","v":41578,"vw":13.454878},{"c":13.46,"h":13.46,"l":13.46,"n":4,"o":13.46,"t":"2026-10-09T20:00:00Z","v":150,"vw":13.46},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-09T20:15:00Z","v":300,"vw":13.46},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-10-09T20:30:00Z","v":100,"vw":13.31},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-09T20:45:00Z","v":141,"vw":13.5},{"c":13.44,"h":13.44,"l":13.44,"n":2,"o":13.44,"t":"2026-10-09T21:00:00Z","v":228,"vw":13.44},{"c":13.39,"h":13.42,"l":13.39,"n":3,"o":13.42,"t":"2026-10-09T22:00:00Z","v":785,"vw":13.40014},{"c":13.41,"h":13.42,"l":13.41,"n":5,"o":13.42,"t":"2026-10-09T22:30:00Z","v":635,"vw":13.417866},{"c":13.36,"h":13.42,"l":13.36,"n":5,"o":13.42,"t":"2026-10-09T23:00:00Z","v":1230,"vw":13.377886},{"c":13.45,"h":13.61,"l":13.2771,"n":51,"o":13.3481,"t":"2026-10-12T08:00:00Z","v":16325,"vw":13.420486},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-12T08:15:00Z","v":100,"vw":13.32},{"c":13.11,"h":13.13,"l":13.11,"n":13,"o":13.13,"t":"2026-10-12T08:30:00Z","v":2007,"vw":13.120841},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-12T08:45:00Z","v":300,"vw":13.1},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-12T09:00:00Z","v":230,"vw":13.11},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-10-12T09:15:00Z","v":381,"vw":13.11},{"c":13.14,"h":13.15,"l":13.08,"n":10,"o":13.08,"t":"2026-10-12T09:30:00Z","v":1568,"vw":13.140164},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-10-12T10:15:00Z","v":600,"vw":13.15},{"c":13.16,"h":13.25,"l":13.16,"n":12,"o":13.25,"t":"2026-10-12T11:00:00Z","v":10300,"vw":13.247372},{"c":13.14,"h":13.15,"l":13.1233,"n":5,"o":13.1233,"t":"2026-10-12T11:30:00Z","v":1105,"vw":13.133466},{"c":13.17,"h":13.17,"l":13.17,"n":1,"o":13.17,"t":"2026-10-12T11:45:00Z","v":100,"vw":13.17},{"c":13.18,"h":13.18,"l":13.1,"n":22,"o":13.1,"t":"2026-10-12T12:00:00Z","v":1103,"vw":13.145052},{"c":13.16,"h":13.16,"l":13.16,"n":1,"o":13.16,"t":"2026-10-12T12:15:00Z","v":217,"vw":13.16},{"c":13.15,"h":13.16,"l":13.1003,"n":7,"o":13.16,"t":"2026-10-12T12:30:00Z","v":558,"vw":13.130394},{"c":13.22,"h":13.22,"l":13.22,"n":2,"o":13.22,"t":"2026-10-12T13:00:00Z","v":195,"vw":13.22},{"c":13.24,"h":13.3,"l":13.17,"n":127,"o":13.26,"t":"2026-10-12T13:15:00Z","v":22652,"vw":13.224149},{"c":12.3983,"h":13.23,"l":12.26,"n":719,"o":13.23,"t":"2026-10-12T13:30:00Z","v":161057,"vw":12.65305},{"c":12.5115,"h":12.7,"l":12.45,"n":283,"o":12.45,"t":"2026-10-12T13:45:00Z","v":68335,"vw":12.53237},{"c":12.42,"h":12.54,"l":12.3,"n":175,"o":12.51,"t":"2026-10-12T14:00:00Z","v":21996,"vw":12.385468},{"c":12.2502,"h":12.4927,"l":12.23,"n":211,"o":12.44,"t":"2026-10-12T14:15:00Z","v":64989,"vw":12.304704},{"c":12.26,"h":12.29,"l":12.2,"n":191,"o":12.25,"t":"2026-10-12T14:30:00Z","v":44753,"vw":12.246746},{"c":12.14,"h":12.26,"l":12.14,"n":213,"o":12.26,"t":"2026-10-12T14:45:00Z","v":41671,"vw":12.189298},{"c":11.89,"h":12.13,"l":11.875,"n":862,"o":12.12,"t":"2026-10-12T15:00:00Z","v":105606,"vw":11.998486},{"c":11.72,"h":11.96,"l":11.7004,"n":400,"o":11.89,"t":"2026-10-12T15:15:00Z","v":58904,"vw":11.797741},{"c":11.825,"h":11.87,"l":11.7,"n":320,"o":11.72,"t":"2026-10-12T15:30:00Z","v":116635,"vw":11.813503},{"c":11.83,"h":11.87,"l":11.775,"n":194,"o":11.82,"t":"2026-10-12T15:45:00Z","v":47941,"vw":11.822515},{"c":11.95,"h":12.06,"l":11.795,"n":194,"o":11.81,"t":"2026-10-12T16:00:00Z","v":62047,"vw":11.958752},{"c":11.8407,"h":11.9536,"l":11.8407,"n":30,"o":11.9536,"t":"2026-10-12T16:15:00Z","v":1842,"vw":11.894224},{"c":11.74,"h":11.86,"l":11.73,"n":89,"o":11.86,"t":"2026-10-12T16:30:00Z","v":17588,"vw":11.796102},{"c":11.6699,"h":11.74,"l":11.66,"n":241,"o":11.74,"t":"2026-10-12T16:45:00Z","v":59990,"vw":11.686047},{"c":11.69,"h":11.735,"l":11.665,"n":134,"o":11.665,"t":"2026-10-12T17:00:00Z","v":19085,"vw":11.690755},{"c":11.71,"h":11.78,"l":11.69,"n":91,"o":11.69,"t":"2026-10-12T17:15:00Z","v":15458,"vw":11.724295},{"c":11.68,"h":11.72,"l":11.66,"n":79,"o":11.68,"t":"2026-10-12T17:30:00Z","v":10304,"vw":11.684362},{"c":11.745,"h":11.78,"l":11.67,"n":89,"o":11.68,"t":"2026-10-12T17:45:00Z","v":18658,"vw":11.727665},{"c":11.7179,"h":11.75,"l":11.71,"n":46,"o":11.725,"t":"2026-10-12T18:00:00Z","v":5255,"vw":11.726153},{"c":11.77,"h":11.77,"l":11.7101,"n":51,"o":11.72,"t":"2026-10-12T18:15:00Z","v":8700,"vw":11.740666},{"c":11.75,"h":11.761,"l":11.72,"n":98,"o":11.76,"t":"2026-10-12T18:30:00Z","v":11225,"vw":11.739086},{"c":11.66,"h":11.73,"l":11.66,"n":71,"o":11.7207,"t":"2026-10-12T18:45:00Z","v":10405,"vw":11.685188},{"c":11.64,"h":11.6808,"l":11.61,"n":165,"o":11.68,"t":"2026-10-12T19:00:00Z","v":22200,"vw":11.648627},{"c":11.67,"h":11.69,"l":11.6101,"n":82,"o":11.65,"t":"2026-10-12T19:15:00Z","v":18373,"vw":11.648161},{"c":11.74,"h":11.76,"l":11.675,"n":106,"o":11.675,"t":"2026-10-12T19:30:00Z","v":16452,"vw":11.713676},{"c":11.84,"h":11.86,"l":11.6901,"n":149,"o":11.725,"t":"2026-10-12T19:45:00Z","v":44840,"vw":11.814777},{"c":11.9406,"h":11.95,"l":11.83,"n":25,"o":11.88,"t":"2026-10-12T20:00:00Z","v":22120,"vw":11.874731},{"c":11.8942,"h":11.8942,"l":11.86,"n":20,"o":11.86,"t":"2026-10-12T20:15:00Z","v":7435,"vw":11.869201},{"c":11.9,"h":11.91,"l":11.8423,"n":10,"o":11.89,"t":"2026-10-12T20:30:00Z","v":1847,"vw":11.88913},{"c":11.89,"h":11.91,"l":11.88,"n":6,"o":11.9,"t":"2026-10-12T20:45:00Z","v":1400,"vw":11.8925},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-10-12T21:00:00Z","v":100,"vw":11.89},{"c":11.93,"h":11.93,"l":11.8755,"n":9,"o":11.8755,"t":"2026-10-12T21:15:00Z","v":1653,"vw":11.906512},{"c":11.85,"h":11.9,"l":11.85,"n":6,"o":11.9,"t":"2026-10-12T21:30:00Z","v":1128,"vw":11.875455},{"c":11.9797,"h":11.9797,"l":11.89,"n":3,"o":11.9,"t":"2026-10-12T22:00:00Z","v":300,"vw":11.923233},{"c":11.8,"h":11.98,"l":11.8,"n":7,"o":11.98,"t":"2026-10-12T22:15:00Z","v":741,"vw":11.899985},{"c":11.8664,"h":11.8664,"l":11.8664,"n":1,"o":11.8664,"t":"2026-10-12T22:30:00Z","v":100,"vw":11.8664},{"c":11.8,"h":11.87,"l":11.8,"n":14,"o":11.8671,"t":"2026-10-12T22:45:00Z","v":1826,"vw":11.82095},{"c":11.76,"h":11.76,"l":11.76,"n":4,"o":11.76,"t":"2026-10-12T23:00:00Z","v":276,"vw":11.76},{"c":11.71,"h":11.7492,"l":11.69,"n":12,"o":11.7492,"t":"2026-10-12T23:15:00Z","v":1316,"vw":11.699713},{"c":11.59,"h":11.68,"l":11.58,"n":36,"o":11.67,"t":"2026-10-12T23:30:00Z","v":5668,"vw":11.612111},{"c":11.52,"h":11.6,"l":11.5,"n":21,"o":11.59,"t":"2026-10-12T23:45:00Z","v":3181,"vw":11.530121},{"c":11.59,"h":11.6,"l":11.35,"n":63,"o":11.46,"t":"2026-10-13T08:00:00Z","v":5426,"vw":11.493788},{"c":11.69,"h":11.69,"l":11.61,"n":16,"o":11.61,"t":"2026-10-13T08:15:00Z","v":3541,"vw":11.635097},{"c":11.695,"h":11.7,"l":11.69,"n":9,"o":11.69,"t":"2026-10-13T08:30:00Z","v":1180,"vw":11.692195},{"c":11.71,"h":11.71,"l":11.695,"n":5,"o":11.7,"t":"2026-10-13T08:45:00Z","v":1334,"vw":11.705892},{"c":11.7,"h":11.71,"l":11.7,"n":44,"o":11.705,"t":"2026-10-13T09:00:00Z","v":2744,"vw":11.708888},{"c":11.64,"h":11.64,"l":11.5604,"n":3,"o":11.5604,"t":"2026-10-13T10:00:00Z","v":1359,"vw":11.580103},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-10-13T10:15:00Z","v":100,"vw":11.63},{"c":11.51,"h":11.51,"l":11.51,"n":8,"o":11.51,"t":"2026-10-13T10:45:00Z","v":747,"vw":11.51},{"c":11.4,"h":11.5,"l":11.34,"n":96,"o":11.5,"t":"2026-10-13T11:00:00Z","v":13561,"vw":11.431834},{"c":11.34,"h":11.37,"l":11.32,"n":15,"o":11.36,"t":"2026-10-13T11:15:00Z","v":3601,"vw":11.345603},{"c":11.41,"h":11.41,"l":11.39,"n":4,"o":11.39,"t":"2026-10-13T11:30:00Z","v":622,"vw":11.403333},{"c":11.3987,"h":11.46,"l":11.38,"n":30,"o":11.3813,"t":"2026-10-13T11:45:00Z","v":20282,"vw":11.401075},{"c":11.34,"h":11.3892,"l":11.3,"n":19,"o":11.3892,"t":"2026-10-13T12:00:00Z","v":5032,"vw":11.347652},{"c":11.36,"h":11.389,"l":11.33,"n":19,"o":11.33,"t":"2026-10-13T12:15:00Z","v":4060,"vw":11.370407},{"c":11.33,"h":11.36,"l":11.29,"n":33,"o":11.36,"t":"2026-10-13T12:30:00Z","v":5694,"vw":11.332981},{"c":11.3699,"h":11.4,"l":11.22,"n":30,"o":11.32,"t":"2026-10-13T12:45:00Z","v":26786,"vw":11.376827},{"c":11.32,"h":11.35,"l":11.3033,"n":22,"o":11.35,"t":"2026-10-13T13:00:00Z","v":3774,"vw":11.319981},{"c":11.3,"h":11.39,"l":11.3,"n":39,"o":11.32,"t":"2026-10-13T13:15:00Z","v":8842,"vw":11.324529},{"c":11.46,"h":11.46,"l":10.94,"n":544,"o":11.38,"t":"2026-10-13T13:30:00Z","v":95880,"vw":11.135548},{"c":11.465,"h":11.5599,"l":11.4,"n":155,"o":11.43,"t":"2026-10-13T13:45:00Z","v":34254,"vw":11.511176},{"c":11.68,"h":11.7,"l":11.48,"n":154,"o":11.48,"t":"2026-10-13T14:00:00Z","v":29509,"vw":11.632385},{"c":11.38,"h":11.709,"l":11.38,"n":112,"o":11.709,"t":"2026-10-13T14:15:00Z","v":29261,"vw":11.525635},{"c":11.46,"h":11.52,"l":11.35,"n":97,"o":11.4,"t":"2026-10-13T14:30:00Z","v":18076,"vw":11.448907},{"c":11.46,"h":11.57,"l":11.435,"n":115,"o":11.47,"t":"2026-10-13T14:45:00Z","v":28087,"vw":11.511311},{"c":11.59,"h":11.59,"l":11.46,"n":45,"o":11.46,"t":"2026-10-13T15:00:00Z","v":6224,"vw":11.488775},{"c":11.44,"h":11.585,"l":11.44,"n":62,"o":11.5601,"t":"2026-10-13T15:15:00Z","v":14488,"vw":11.498249},{"c":11.42,"h":11.44,"l":11.3601,"n":50,"o":11.415,"t":"2026-10-13T15:30:00Z","v":8424,"vw":11.400644},{"c":11.5,"h":11.5,"l":11.4,"n":14,"o":11.405,"t":"2026-10-13T15:45:00Z","v":12773,"vw":11.402043},{"c":11.57,"h":11.57,"l":11.5,"n":43,"o":11.51,"t":"2026-10-13T16:00:00Z","v":3455,"vw":11.544973},{"c":11.71,"h":11.71,"l":11.58,"n":44,"o":11.58,"t":"2026-10-13T16:15:00Z","v":6339,"vw":11.626268},{"c":11.68,"h":11.76,"l":11.6701,"n":71,"o":11.75,"t":"2026-10-13T16:30:00Z","v":10607,"vw":11.738589},{"c":11.6,"h":11.742,"l":11.6,"n":41,"o":11.742,"t":"2026-10-13T16:45:00Z","v":4717,"vw":11.673853},{"c":11.55,"h":11.6,"l":11.55,"n":53,"o":11.5828,"t":"2026-10-13T17:00:00Z","v":16699,"vw":11.591008},{"c":11.6449,"h":11.6599,"l":11.59,"n":23,"o":11.59,"t":"2026-10-13T17:15:00Z","v":4287,"vw":11.613943},{"c":11.72,"h":11.72,"l":11.66,"n":15,"o":11.66,"t":"2026-10-13T17:30:00Z","v":3326,"vw":11.67503},{"c":11.72,"h":11.75,"l":11.6888,"n":20,"o":11.738,"t":"2026-10-13T17:45:00Z","v":3131,"vw":11.71916},{"c":11.8528,"h":11.8699,"l":11.7668,"n":37,"o":11.7668,"t":"2026-10-13T18:00:00Z","v":3213,"vw":11.822265},{"c":11.9,"h":11.9299,"l":11.84,"n":51,"o":11.858,"t":"2026-10-13T18:15:00Z","v":10620,"vw":11.873999},{"c":11.815,"h":11.905,"l":11.815,"n":28,"o":11.89,"t":"2026-10-13T18:30:00Z","v":6510,"vw":11.852423},{"c":11.77,"h":11.8,"l":11.77,"n":10,"o":11.77,"t":"2026-10-13T18:45:00Z","v":2025,"vw":11.777993},{"c":11.71,"h":11.78,"l":11.71,"n":25,"o":11.78,"t":"2026-10-13T19:00:00Z","v":10993,"vw":11.745286},{"c":11.79,"h":11.82,"l":11.74,"n":23,"o":11.74,"t":"2026-10-13T19:15:00Z","v":3949,"vw":11.790099},{"c":11.94,"h":11.96,"l":11.82,"n":69,"o":11.82,"t":"2026-10-13T19:30:00Z","v":16938,"vw":11.875227},{"c":12.06,"h":12.08,"l":11.9496,"n":275,"o":11.9496,"t":"2026-10-13T19:45:00Z","v":97146,"vw":12.050451},{"c":11.04,"h":12.03,"l":11.04,"n":11,"o":12.03,"t":"2026-10-13T20:00:00Z","v":5460,"vw":11.215261},{"c":12,"h":12.15,"l":11.9879,"n":11,"o":12.1,"t":"2026-10-13T20:15:00Z","v":3445,"vw":12.078584},{"c":12.08,"h":12.08,"l":12.08,"n":1,"o":12.08,"t":"2026-10-13T20:45:00Z","v":200,"vw":12.08},{"c":12.09,"h":12.09,"l":12.09,"n":2,"o":12.09,"t":"2026-10-13T21:00:00Z","v":200,"vw":12.09},{"c":12.05,"h":12.05,"l":12.05,"n":7,"o":12.05,"t":"2026-10-13T21:15:00Z","v":392,"vw":12.05},{"c":12.1193,"h":12.15,"l":12.1193,"n":4,"o":12.15,"t":"2026-10-13T21:45:00Z","v":1671,"vw":12.135696},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-13T22:15:00Z","v":2000,"vw":12.05},{"c":12.0502,"h":12.0502,"l":12.0502,"n":1,"o":12.0502,"t":"2026-10-13T22:30:00Z","v":564,"vw":12.0502},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-10-13T22:45:00Z","v":210,"vw":12.15},{"c":12.1,"h":12.1,"l":12.1,"n":2,"o":12.1,"t":"2026-10-13T23:00:00Z","v":1700,"vw":12.1},{"c":12.0524,"h":12.0524,"l":12.0524,"n":1,"o":12.0524,"t":"2026-10-13T23:30:00Z","v":220,"vw":12.0524},{"c":12.07,"h":12.07,"l":12.06,"n":5,"o":12.06,"t":"2026-10-13T23:45:00Z","v":375,"vw":12.063333},{"c":11.9,"h":12.16,"l":11.7951,"n":51,"o":12.16,"t":"2026-10-14T08:00:00Z","v":8018,"vw":11.832548},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-14T09:15:00Z","v":100,"vw":11.73},{"c":11.73,"h":11.73,"l":11.72,"n":3,"o":11.72,"t":"2026-10-14T09:30:00Z","v":370,"vw":11.723333},{"c":11.71,"h":11.73,"l":11.71,"n":4,"o":11.73,"t":"2026-10-14T11:00:00Z","v":921,"vw":11.72087},{"c":11.66,"h":11.69,"l":11.66,"n":2,"o":11.69,"t":"2026-10-14T11:15:00Z","v":211,"vw":11.674218},{"c":11.71,"h":11.71,"l":11.63,"n":3,"o":11.63,"t":"2026-10-14T11:30:00Z","v":1000,"vw":11.646},{"c":11.66,"h":11.73,"l":11.66,"n":14,"o":11.67,"t":"2026-10-14T11:45:00Z","v":1464,"vw":11.686101},{"c":11.74,"h":11.75,"l":11.7,"n":10,"o":11.7,"t":"2026-10-14T12:00:00Z","v":2077,"vw":11.728802},{"c":11.6871,"h":11.6871,"l":11.6664,"n":3,"o":11.6664,"t":"2026-10-14T12:15:00Z","v":6450,"vw":11.670465},{"c":11.4,"h":11.65,"l":11.4,"n":71,"o":11.65,"t":"2026-10-14T12:30:00Z","v":21741,"vw":11.427565},{"c":11.41,"h":11.53,"l":11.386,"n":18,"o":11.386,"t":"2026-10-14T12:45:00Z","v":4626,"vw":11.409191},{"c":11.41,"h":11.42,"l":11.36,"n":22,"o":11.37,"t":"2026-10-14T13:00:00Z","v":6158,"vw":11.395956},{"c":11.4,"h":11.42,"l":11.36,"n":8,"o":11.42,"t":"2026-10-14T13:15:00Z","v":1307,"vw":11.395385},{"c":11.4269,"h":11.73,"l":11.4269,"n":282,"o":11.43,"t":"2026-10-14T13:30:00Z","v":92064,"vw":11.589845},{"c":11.5,"h":11.645,"l":11.49,"n":161,"o":11.5201,"t":"2026-10-14T13:45:00Z","v":35799,"vw":11.568584},{"c":11.73,"h":11.73,"l":11.45,"n":112,"o":11.48,"t":"2026-10-14T14:00:00Z","v":23425,"vw":11.538251},{"c":11.595,"h":11.7731,"l":11.595,"n":88,"o":11.66,"t":"2026-10-14T14:15:00Z","v":23846,"vw":11.667625},{"c":11.7938,"h":11.82,"l":11.65,"n":87,"o":11.65,"t":"2026-10-14T14:30:00Z","v":13260,"vw":11.758898},{"c":11.5975,"h":11.82,"l":11.55,"n":135,"o":11.8,"t":"2026-10-14T14:45:00Z","v":32665,"vw":11.642538},{"c":11.32,"h":11.6,"l":11.29,"n":306,"o":11.58,"t":"2026-10-14T15:00:00Z","v":61645,"vw":11.391225},{"c":11.2,"h":11.36,"l":11.2,"n":161,"o":11.3,"t":"2026-10-14T15:15:00Z","v":32313,"vw":11.277984},{"c":11.02,"h":11.22,"l":10.9905,"n":298,"o":11.22,"t":"2026-10-14T15:30:00Z","v":69951,"vw":11.086607},{"c":11.16,"h":11.17,"l":11.02,"n":112,"o":11.03,"t":"2026-10-14T15:45:00Z","v":24413,"vw":11.096264},{"c":10.92,"h":11.25,"l":10.9,"n":205,"o":11.21,"t":"2026-10-14T16:00:00Z","v":61640,"vw":11.049678},{"c":10.77,"h":10.92,"l":10.73,"n":421,"o":10.9025,"t":"2026-10-14T16:15:00Z","v":92955,"vw":10.820631},{"c":10.8,"h":10.81,"l":10.73,"n":173,"o":10.761,"t":"2026-10-14T16:30:00Z","v":33647,"vw":10.780189},{"c":11.02,"h":11.03,"l":10.83,"n":106,"o":10.83,"t":"2026-10-14T16:45:00Z","v":24346,"vw":10.935017},{"c":10.925,"h":11.0457,"l":10.8669,"n":87,"o":11.0457,"t":"2026-10-14T17:00:00Z","v":20910,"vw":10.915628},{"c":10.77,"h":10.92,"l":10.7495,"n":50,"o":10.92,"t":"2026-10-14T17:15:00Z","v":8608,"vw":10.79432},{"c":10.7597,"h":10.7901,"l":10.7001,"n":151,"o":10.755,"t":"2026-10-14T17:30:00Z","v":42145,"vw":10.755933},{"c":10.58,"h":10.7395,"l":10.57,"n":193,"o":10.73,"t":"2026-10-14T17:45:00Z","v":31760,"vw":10.637284},{"c":10.78,"h":10.78,"l":10.5629,"n":126,"o":10.58,"t":"2026-10-14T18:00:00Z","v":49385,"vw":10.676042},{"c":10.705,"h":10.78,"l":10.681,"n":57,"o":10.7501,"t":"2026-10-14T18:15:00Z","v":11664,"vw":10.702663},{"c":10.665,"h":10.7369,"l":10.64,"n":57,"o":10.68,"t":"2026-10-14T18:30:00Z","v":10641,"vw":10.683345},{"c":10.695,"h":10.7152,"l":10.64,"n":85,"o":10.65,"t":"2026-10-14T18:45:00Z","v":32313,"vw":10.660943},{"c":10.7193,"h":10.72,"l":10.655,"n":56,"o":10.72,"t":"2026-10-14T19:00:00Z","v":10729,"vw":10.688657},{"c":10.8402,"h":10.8504,"l":10.66,"n":53,"o":10.6704,"t":"2026-10-14T19:15:00Z","v":11621,"vw":10.7096},{"c":10.87,"h":10.94,"l":10.82,"n":105,"o":10.82,"t":"2026-10-14T19:30:00Z","v":16592,"vw":10.893041},{"c":10.795,"h":10.9,"l":10.79,"n":161,"o":10.86,"t":"2026-10-14T19:45:00Z","v":55691,"vw":10.835159},{"c":10.7,"h":10.95,"l":10.65,"n":30,"o":10.8,"t":"2026-10-14T20:00:00Z","v":4508,"vw":10.759488},{"c":10.7,"h":10.7,"l":10.7,"n":2,"o":10.7,"t":"2026-10-14T20:15:00Z","v":967,"vw":10.7},{"c":10.733,"h":10.76,"l":10.733,"n":8,"o":10.76,"t":"2026-10-14T20:30:00Z","v":989,"vw":10.751},{"c":10.7,"h":10.76,"l":10.7,"n":8,"o":10.76,"t":"2026-10-14T20:45:00Z","v":860,"vw":10.720216},{"c":10.72,"h":10.73,"l":10.7,"n":13,"o":10.7,"t":"2026-10-14T21:00:00Z","v":1751,"vw":10.715487},{"c":10.68,"h":10.68,"l":10.68,"n":1,"o":10.68,"t":"2026-10-14T21:15:00Z","v":100,"vw":10.68},{"c":10.6,"h":10.79,"l":10.6,"n":10,"o":10.79,"t":"2026-10-14T21:30:00Z","v":459,"vw":10.726877},{"c":10.39,"h":10.73,"l":10.38,"n":83,"o":10.73,"t":"2026-10-14T22:00:00Z","v":8285,"vw":10.474813},{"c":10.38,"h":10.38,"l":10.25,"n":50,"o":10.38,"t":"2026-10-14T22:15:00Z","v":7223,"vw":10.308277},{"c":10.28,"h":10.36,"l":10.28,"n":21,"o":10.35,"t":"2026-10-14T22:30:00Z","v":1965,"vw":10.320579},{"c":10.36,"h":10.42,"l":10.33,"n":19,"o":10.36,"t":"2026-10-14T22:45:00Z","v":3540,"vw":10.358005},{"c":10.3305,"h":10.38,"l":10.3305,"n":9,"o":10.38,"t":"2026-10-14T23:00:00Z","v":471,"vw":10.345441},{"c":10.26,"h":10.36,"l":10.21,"n":24,"o":10.36,"t":"2026-10-14T23:15:00Z","v":3607,"vw":10.243506},{"c":10.16,"h":10.22,"l":10.14,"n":51,"o":10.2,"t":"2026-10-14T23:30:00Z","v":3108,"vw":10.188902},{"c":10.16,"h":10.17,"l":10.1,"n":27,"o":10.13,"t":"2026-10-14T23:45:00Z","v":4178,"vw":10.14431},{"c":9.9,"h":10.29,"l":9.9,"n":140,"o":10.16,"t":"2026-10-15T08:00:00Z","v":21537,"vw":10.069003},{"c":9.9,"h":9.95,"l":9.88,"n":197,"o":9.9,"t":"2026-10-15T08:15:00Z","v":10728,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":14,"o":9.9,"t":"2026-10-15T08:30:00Z","v":4581,"vw":9.9},{"c":10.08,"h":10.09,"l":10,"n":12,"o":10,"t":"2026-10-15T08:45:00Z","v":2387,"vw":10.059535},{"c":10.04,"h":10.1,"l":10.04,"n":5,"o":10.07,"t":"2026-10-15T09:00:00Z","v":4090,"vw":10.091198},{"c":10.05,"h":10.06,"l":10.05,"n":2,"o":10.06,"t":"2026-10-15T09:30:00Z","v":1100,"vw":10.050909},{"c":10.06,"h":10.06,"l":10.05,"n":8,"o":10.05,"t":"2026-10-15T10:15:00Z","v":700,"vw":10.058},{"c":9.97,"h":10,"l":9.97,"n":7,"o":10,"t":"2026-10-15T10:30:00Z","v":2429,"vw":9.99679},{"c":9.95,"h":9.97,"l":9.94,"n":15,"o":9.95,"t":"2026-10-15T10:45:00Z","v":1962,"vw":9.955056},{"c":9.86,"h":9.9596,"l":9.8,"n":65,"o":9.94,"t":"2026-10-15T11:00:00Z","v":10577,"vw":9.854889},{"c":9.91,"h":9.91,"l":9.86,"n":22,"o":9.89,"t":"2026-10-15T11:15:00Z","v":9160,"vw":9.868215},{"c":9.95,"h":10.01,"l":9.8736,"n":26,"o":9.8736,"t":"2026-10-15T11:30:00Z","v":5095,"vw":9.916881},{"c":10,"h":10,"l":9.92,"n":5,"o":9.92,"t":"2026-10-15T11:45:00Z","v":650,"vw":9.986667},{"c":9.9,"h":9.93,"l":9.9,"n":11,"o":9.93,"t":"2026-10-15T12:00:00Z","v":1259,"vw":9.9132},{"c":10.03,"h":10.04,"l":10.03,"n":4,"o":10.04,"t":"2026-10-15T12:15:00Z","v":441,"vw":10.035},{"c":9.932,"h":10.05,"l":9.85,"n":39,"o":10,"t":"2026-10-15T12:30:00Z","v":5789,"vw":9.905068},{"c":9.85,"h":9.94,"l":9.85,"n":16,"o":9.9004,"t":"2026-10-15T12:45:00Z","v":7018,"vw":9.865015},{"c":9.87,"h":9.93,"l":9.85,"n":13,"o":9.8589,"t":"2026-10-15T13:00:00Z","v":1363,"vw":9.871308},{"c":9.85,"h":9.88,"l":9.84,"n":6,"o":9.88,"t":"2026-10-15T13:15:00Z","v":1910,"vw":9.861102},{"c":10.14,"h":10.225,"l":9.585,"n":420,"o":9.87,"t":"2026-10-15T13:30:00Z","v":101992,"vw":9.833124},{"c":9.714,"h":10.12,"l":9.65,"n":263,"o":10.1039,"t":"2026-10-15T13:45:00Z","v":67812,"vw":9.774094},{"c":9.8,"h":10.021,"l":9.69,"n":292,"o":9.69,"t":"2026-10-15T14:00:00Z","v":53680,"vw":9.910884},{"c":9.87,"h":10.005,"l":9.789,"n":168,"o":9.85,"t":"2026-10-15T14:15:00Z","v":33406,"vw":9.903599},{"c":10.09,"h":10.09,"l":9.755,"n":162,"o":9.8599,"t":"2026-10-15T14:30:00Z","v":23929,"vw":9.876052},{"c":10.165,"h":10.1749,"l":10.04,"n":160,"o":10.0975,"t":"2026-10-15T14:45:00Z","v":27125,"vw":10.104036},{"c":10.28,"h":10.28,"l":10.02,"n":103,"o":10.1501,"t":"2026-10-15T15:00:00Z","v":14507,"vw":10.137831},{"c":10.0952,"h":10.3667,"l":10.09,"n":154,"o":10.29,"t":"2026-10-15T15:15:00Z","v":33255,"vw":10.248511},{"c":10.05,"h":10.09,"l":10.04,"n":58,"o":10.09,"t":"2026-10-15T15:30:00Z","v":13405,"vw":10.067417},{"c":10.09,"h":10.09,"l":9.968,"n":66,"o":10.0501,"t":"2026-10-15T15:45:00Z","v":8343,"vw":10.073775},{"c":9.94,"h":10.1434,"l":9.94,"n":41,"o":10.1434,"t":"2026-10-15T16:00:00Z","v":10849,"vw":10.033686},{"c":9.9,"h":9.915,"l":9.85,"n":99,"o":9.915,"t":"2026-10-15T16:15:00Z","v":25391,"vw":9.875467},{"c":9.91,"h":9.99,"l":9.895,"n":32,"o":9.895,"t":"2026-10-15T16:30:00Z","v":5061,"vw":9.946829},{"c":9.88,"h":9.97,"l":9.87,"n":45,"o":9.97,"t":"2026-10-15T16:45:00Z","v":10354,"vw":9.929773},{"c":9.92,"h":9.9372,"l":9.9,"n":20,"o":9.9,"t":"2026-10-15T17:00:00Z","v":8538,"vw":9.913189},{"c":9.915,"h":9.93,"l":9.9001,"n":38,"o":9.9068,"t":"2026-10-15T17:15:00Z","v":8519,"vw":9.920783},{"c":9.99,"h":10.0395,"l":9.9,"n":60,"o":9.9,"t":"2026-10-15T17:30:00Z","v":12753,"vw":9.970284},{"c":9.98,"h":10,"l":9.94,"n":27,"o":10,"t":"2026-10-15T17:45:00Z","v":5703,"vw":9.966704},{"c":9.8005,"h":9.95,"l":9.8,"n":71,"o":9.95,"t":"2026-10-15T18:00:00Z","v":21090,"vw":9.855901},{"c":9.82,"h":9.835,"l":9.78,"n":92,"o":9.815,"t":"2026-10-15T18:15:00Z","v":24957,"vw":9.804825},{"c":9.815,"h":9.8419,"l":9.78,"n":40,"o":9.8419,"t":"2026-10-15T18:30:00Z","v":7366,"vw":9.814075},{"c":9.96,"h":9.9712,"l":9.875,"n":35,"o":9.875,"t":"2026-10-15T18:45:00Z","v":6042,"vw":9.920718},{"c":10.0501,"h":10.1,"l":9.96,"n":50,"o":9.96,"t":"2026-10-15T19:00:00Z","v":10296,"vw":10.033075},{"c":10.18,"h":10.23,"l":10.08,"n":75,"o":10.1099,"t":"2026-10-15T19:15:00Z","v":10510,"vw":10.179172},{"c":10.27,"h":10.3,"l":10.15,"n":59,"o":10.15,"t":"2026-10-15T19:30:00Z","v":5192,"vw":10.239771},{"c":10.42,"h":10.44,"l":10.2718,"n":174,"o":10.2899,"t":"2026-10-15T19:45:00Z","v":36922,"vw":10.391452},{"c":10.4635,"h":10.47,"l":10.3913,"n":43,"o":10.41,"t":"2026-10-15T20:00:00Z","v":1129,"vw":10.436716},{"c":10.46,"h":10.46,"l":10.43,"n":48,"o":10.4397,"t":"2026-10-15T20:15:00Z","v":5690,"vw":10.442008},{"c":10.5,"h":10.5174,"l":10.49,"n":23,"o":10.49,"t":"2026-10-15T20:30:00Z","v":7358,"vw":10.510229},{"c":10.5124,"h":10.54,"l":10.51,"n":3,"o":10.51,"t":"2026-10-15T20:45:00Z","v":3120,"vw":10.519708},{"c":10.2,"h":10.41,"l":10.2,"n":16,"o":10.41,"t":"2026-10-15T21:00:00Z","v":5081,"vw":10.29174},{"c":10.44,"h":10.44,"l":10.44,"n":3,"o":10.44,"t":"2026-10-15T22:15:00Z","v":750,"vw":10.44},{"c":10.53,"h":10.53,"l":10.47,"n":6,"o":10.47,"t":"2026-10-15T22:30:00Z","v":830,"vw":10.4775},{"c":10.4632,"h":10.4632,"l":10.42,"n":4,"o":10.43,"t":"2026-10-15T23:00:00Z","v":1038,"vw":10.431251},{"c":10.4674,"h":10.4674,"l":10.44,"n":4,"o":10.44,"t":"2026-10-15T23:15:00Z","v":874,"vw":10.451635},{"c":10.36,"h":10.36,"l":10.36,"n":2,"o":10.36,"t":"2026-10-15T23:30:00Z","v":400,"vw":10.36},{"c":10.4,"h":10.75,"l":10.4,"n":71,"o":10.7,"t":"2026-10-16T08:00:00Z","v":9263,"vw":10.518886},{"c":10.51,"h":10.51,"l":10.51,"n":2,"o":10.51,"t":"2026-10-16T08:45:00Z","v":600,"vw":10.51},{"c":10.6,"h":10.6,"l":10.59,"n":2,"o":10.59,"t":"2026-10-16T09:30:00Z","v":200,"vw":10.595},{"c":10.58,"h":10.58,"l":10.58,"n":4,"o":10.58,"t":"2026-10-16T09:45:00Z","v":380,"vw":10.58},{"c":10.38,"h":10.51,"l":10.38,"n":7,"o":10.51,"t":"2026-10-16T10:00:00Z","v":763,"vw":10.458488},{"c":10.3366,"h":10.44,"l":10.31,"n":28,"o":10.415,"t":"2026-10-16T11:00:00Z","v":5067,"vw":10.373112},{"c":10.25,"h":10.33,"l":10.25,"n":2,"o":10.33,"t":"2026-10-16T11:30:00Z","v":389,"vw":10.301414},{"c":10.23,"h":10.29,"l":10.23,"n":2,"o":10.29,"t":"2026-10-16T11:45:00Z","v":300,"vw":10.25},{"c":10.36,"h":10.36,"l":10.2417,"n":3,"o":10.2417,"t":"2026-10-16T12:00:00Z","v":2363,"vw":10.342975},{"c":10.39,"h":10.39,"l":10.275,"n":15,"o":10.3,"t":"2026-10-16T12:15:00Z","v":3395,"vw":10.349168},{"c":10.23,"h":10.26,"l":10.22,"n":23,"o":10.26,"t":"2026-10-16T12:45:00Z","v":5659,"vw":10.237528},{"c":10.2,"h":10.21,"l":10.2,"n":12,"o":10.21,"t":"2026-10-16T13:15:00Z","v":3038,"vw":10.208619},{"c":9.86,"h":10.24,"l":9.6801,"n":339,"o":10.13,"t":"2026-10-16T13:30:00Z","v":56205,"vw":9.85877},{"c":9.73,"h":9.98,"l":9.59,"n":163,"o":9.96,"t":"2026-10-16T13:45:00Z","v":29182,"vw":9.71813},{"c":9.95,"h":9.956,"l":9.75,"n":68,"o":9.75,"t":"2026-10-16T14:00:00Z","v":23537,"vw":9.907681},{"c":9.93,"h":9.9494,"l":9.825,"n":39,"o":9.94,"t":"2026-10-16T14:15:00Z","v":5573,"vw":9.896243},{"c":10.05,"h":10.1595,"l":9.905,"n":126,"o":9.905,"t":"2026-10-16T14:30:00Z","v":27123,"vw":10.069218},{"c":10.01,"h":10.0525,"l":9.92,"n":47,"o":10.0525,"t":"2026-10-16T14:45:00Z","v":18208,"vw":10.01507},{"c":9.78,"h":10,"l":9.78,"n":72,"o":10,"t":"2026-10-16T15:00:00Z","v":7264,"vw":9.884586},{"c":9.86,"h":9.9,"l":9.815,"n":64,"o":9.85,"t":"2026-10-16T15:15:00Z","v":5712,"vw":9.859925},{"c":9.88,"h":9.92,"l":9.85,"n":57,"o":9.9,"t":"2026-10-16T15:30:00Z","v":10639,"vw":9.872286},{"c":9.8,"h":9.9,"l":9.8,"n":40,"o":9.86,"t":"2026-10-16T15:45:00Z","v":5938,"vw":9.835712},{"c":9.8,"h":9.82,"l":9.75,"n":66,"o":9.78,"t":"2026-10-16T16:00:00Z","v":9106,"vw":9.77983},{"c":9.78,"h":9.8,"l":9.78,"n":15,"o":9.8,"t":"2026-10-16T16:15:00Z","v":3268,"vw":9.792352},{"c":9.8,"h":9.845,"l":9.7546,"n":31,"o":9.7719,"t":"2026-10-16T16:30:00Z","v":6447,"vw":9.792817},{"c":9.76,"h":9.79,"l":9.7101,"n":56,"o":9.79,"t":"2026-10-16T16:45:00Z","v":9738,"vw":9.750939},{"c":9.72,"h":9.77,"l":9.66,"n":90,"o":9.77,"t":"2026-10-16T17:00:00Z","v":23502,"vw":9.711498},{"c":9.695,"h":9.76,"l":9.59,"n":147,"o":9.76,"t":"2026-10-16T17:15:00Z","v":32998,"vw":9.659485},{"c":9.74,"h":9.77,"l":9.6868,"n":44,"o":9.7,"t":"2026-10-16T17:30:00Z","v":10972,"vw":9.712342},{"c":9.67,"h":9.76,"l":9.67,"n":34,"o":9.76,"t":"2026-10-16T17:45:00Z","v":4528,"vw":9.714407},{"c":9.65,"h":9.69,"l":9.65,"n":18,"o":9.67,"t":"2026-10-16T18:00:00Z","v":1637,"vw":9.673265},{"c":9.62,"h":9.66,"l":9.6,"n":46,"o":9.65,"t":"2026-10-16T18:15:00Z","v":10475,"vw":9.617273},{"c":9.586,"h":9.68,"l":9.58,"n":36,"o":9.63,"t":"2026-10-16T18:30:00Z","v":8444,"vw":9.618731},{"c":9.53,"h":9.619,"l":9.5,"n":186,"o":9.619,"t":"2026-10-16T18:45:00Z","v":38477,"vw":9.521776},{"c":9.6006,"h":9.6006,"l":9.44,"n":79,"o":9.556,"t":"2026-10-16T19:00:00Z","v":20835,"vw":9.503459},{"c":9.615,"h":9.64,"l":9.53,"n":111,"o":9.6,"t":"2026-10-16T19:15:00Z","v":33830,"vw":9.599178},{"c":9.44,"h":9.645,"l":9.44,"n":68,"o":9.645,"t":"2026-10-16T19:30:00Z","v":13894,"vw":9.5441},{"c":9.43,"h":9.47,"l":9.3976,"n":109,"o":9.43,"t":"2026-10-16T19:45:00Z","v":15635,"vw":9.443827},{"c":9.42,"h":9.47,"l":9.39,"n":59,"o":9.44,"t":"2026-10-16T20:00:00Z","v":3583,"vw":9.432511},{"c":9.449,"h":9.4499,"l":9.449,"n":3,"o":9.4499,"t":"2026-10-16T20:15:00Z","v":611,"vw":9.44975},{"c":9.43,"h":9.47,"l":9.407,"n":13,"o":9.457,"t":"2026-10-16T20:45:00Z","v":5209,"vw":9.445866},{"c":9.41,"h":9.633,"l":9.41,"n":5,"o":9.44,"t":"2026-10-16T21:00:00Z","v":1160,"vw":9.453713},{"c":9.3993,"h":9.45,"l":9.3993,"n":5,"o":9.45,"t":"2026-10-16T21:30:00Z","v":2442,"vw":9.418045},{"c":9.39,"h":9.4,"l":9.39,"n":5,"o":9.39,"t":"2026-10-16T21:45:00Z","v":1625,"vw":9.390615},{"c":9.39,"h":9.4,"l":9.39,"n":12,"o":9.4,"t":"2026-10-16T22:00:00Z","v":590,"vw":9.392179},{"c":9.57,"h":9.57,"l":9.47,"n":5,"o":9.47,"t":"2026-10-16T22:15:00Z","v":529,"vw":9.504256},{"c":9.261,"h":9.261,"l":9.261,"n":2,"o":9.261,"t":"2026-10-16T22:30:00Z","v":200,"vw":9.261},{"c":9.488,"h":9.488,"l":9.3,"n":7,"o":9.38,"t":"2026-10-16T22:45:00Z","v":1203,"vw":9.391538},{"c":9.4,"h":9.48,"l":9.32,"n":9,"o":9.48,"t":"2026-10-16T23:00:00Z","v":1479,"vw":9.389271},{"c":9.38,"h":9.38,"l":9.2091,"n":16,"o":9.2091,"t":"2026-10-16T23:30:00Z","v":4210,"vw":9.29551},{"c":9.38,"h":9.38,"l":9.38,"n":2,"o":9.38,"t":"2026-10-16T23:45:00Z","v":1000,"vw":9.38},{"c":10.01,"h":10.05,"l":9.82,"n":51,"o":9.9,"t":"2026-10-19T08:00:00Z","v":5049,"vw":9.977918},{"c":9.985,"h":9.985,"l":9.985,"n":1,"o":9.985,"t":"2026-10-19T08:30:00Z","v":200,"vw":9.985},{"c":9.97,"h":9.97,"l":9.97,"n":1,"o":9.97,"t":"2026-10-19T09:45:00Z","v":141,"vw":9.97},{"c":10.01,"h":10.01,"l":10.01,"n":3,"o":10.01,"t":"2026-10-19T10:00:00Z","v":150,"vw":10.01},{"c":9.96,"h":9.96,"l":9.96,"n":1,"o":9.96,"t":"2026-10-19T10:15:00Z","v":100,"vw":9.96},{"c":10.05,"h":10.05,"l":9.98,"n":7,"o":9.98,"t":"2026-10-19T10:30:00Z","v":1176,"vw":10.036087},{"c":9.9302,"h":10.0889,"l":9.9302,"n":17,"o":10.0889,"t":"2026-10-19T11:00:00Z","v":3362,"vw":10.00793},{"c":10.0123,"h":10.0123,"l":10,"n":3,"o":10,"t":"2026-10-19T11:15:00Z","v":631,"vw":10.003189},{"c":9.9881,"h":10.01,"l":9.97,"n":8,"o":10.01,"t":"2026-10-19T11:30:00Z","v":1844,"vw":9.984854},{"c":10.03,"h":10.05,"l":10,"n":18,"o":10.04,"t":"2026-10-19T11:45:00Z","v":6400,"vw":10.011486},{"c":10.13,"h":10.14,"l":10.03,"n":26,"o":10.0388,"t":"2026-10-19T12:00:00Z","v":15261,"vw":10.096087},{"c":10.12,"h":10.12,"l":10.11,"n":9,"o":10.12,"t":"2026-10-19T12:15:00Z","v":5110,"vw":10.113004},{"c":10.08,"h":10.14,"l":10.08,"n":33,"o":10.1,"t":"2026-10-19T12:30:00Z","v":8381,"vw":10.116395},{"c":10.0732,"h":10.1,"l":10.07,"n":9,"o":10.1,"t":"2026-10-19T12:45:00Z","v":1784,"vw":10.084509},{"c":10.16,"h":10.16,"l":10.09,"n":9,"o":10.09,"t":"2026-10-19T13:00:00Z","v":1930,"vw":10.129521},{"c":10.1296,"h":10.17,"l":10.08,"n":30,"o":10.17,"t":"2026-10-19T13:15:00Z","v":3783,"vw":10.147335},{"c":9.89,"h":10.22,"l":9.77,"n":393,"o":10.05,"t":"2026-10-19T13:30:00Z","v":93306,"vw":9.991026},{"c":9.77,"h":10.06,"l":9.74,"n":144,"o":9.895,"t":"2026-10-19T13:45:00Z","v":34962,"vw":9.89479},{"c":9.85,"h":9.85,"l":9.65,"n":217,"o":9.7652,"t":"2026-10-19T14:00:00Z","v":70397,"vw":9.709071},{"c":9.81,"h":9.97,"l":9.81,"n":97,"o":9.86,"t":"2026-10-19T14:15:00Z","v":12460,"vw":9.929139},{"c":9.865,"h":9.8799,"l":9.775,"n":77,"o":9.81,"t":"2026-10-19T14:30:00Z","v":24463,"vw":9.814754},{"c":9.82,"h":9.92,"l":9.78,"n":173,"o":9.89,"t":"2026-10-19T14:45:00Z","v":48046,"vw":9.809784},{"c":9.89,"h":9.9,"l":9.82,"n":76,"o":9.84,"t":"2026-10-19T15:00:00Z","v":15282,"vw":9.845609},{"c":9.99,"h":9.9994,"l":9.88,"n":84,"o":9.908,"t":"2026-10-19T15:15:00Z","v":15630,"vw":9.955564},{"c":10.036,"h":10.04,"l":9.96,"n":64,"o":9.99,"t":"2026-10-19T15:30:00Z","v":19215,"vw":10.004334},{"c":9.935,"h":10.03,"l":9.9301,"n":38,"o":10,"t":"2026-10-19T15:45:00Z","v":6878,"vw":9.985383},{"c":9.925,"h":9.93,"l":9.9,"n":40,"o":9.93,"t":"2026-10-19T16:00:00Z","v":9468,"vw":9.919668},{"c":9.88,"h":9.91,"l":9.8525,"n":42,"o":9.91,"t":"2026-10-19T16:15:00Z","v":7906,"vw":9.883716},{"c":9.87,"h":9.88,"l":9.8,"n":90,"o":9.88,"t":"2026-10-19T16:30:00Z","v":32795,"vw":9.848648},{"c":9.76,"h":9.83,"l":9.76,"n":42,"o":9.83,"t":"2026-10-19T16:45:00Z","v":7124,"vw":9.782374},{"c":9.73,"h":9.775,"l":9.72,"n":27,"o":9.76,"t":"2026-10-19T17:00:00Z","v":3960,"vw":9.751839},{"c":9.72,"h":9.76,"l":9.7,"n":41,"o":9.74,"t":"2026-10-19T17:15:00Z","v":12664,"vw":9.720767},{"c":9.6581,"h":9.71,"l":9.59,"n":86,"o":9.695,"t":"2026-10-19T17:30:00Z","v":9478,"vw":9.65389},{"c":9.59,"h":9.65,"l":9.5175,"n":71,"o":9.65,"t":"2026-10-19T17:45:00Z","v":10487,"vw":9.56445},{"c":9.5851,"h":9.6,"l":9.57,"n":38,"o":9.59,"t":"2026-10-19T18:00:00Z","v":5877,"vw":9.585898},{"c":9.5,"h":9.61,"l":9.5,"n":56,"o":9.6,"t":"2026-10-19T18:15:00Z","v":7097,"vw":9.564316},{"c":9.535,"h":9.535,"l":9.48,"n":42,"o":9.5202,"t":"2026-10-19T18:30:00Z","v":4866,"vw":9.513932},{"c":9.51,"h":9.58,"l":9.51,"n":26,"o":9.56,"t":"2026-10-19T18:45:00Z","v":5325,"vw":9.546603},{"c":9.5,"h":9.535,"l":9.5,"n":40,"o":9.52,"t":"2026-10-19T19:00:00Z","v":3927,"vw":9.508376},{"c":9.63,"h":9.6551,"l":9.51,"n":85,"o":9.51,"t":"2026-10-19T19:15:00Z","v":12700,"vw":9.580477},{"c":9.65,"h":9.66,"l":9.6,"n":120,"o":9.61,"t":"2026-10-19T19:30:00Z","v":28506,"vw":9.627871},{"c":9.55,"h":9.65,"l":9.54,"n":335,"o":9.65,"t":"2026-10-19T19:45:00Z","v":76193,"vw":9.57841},{"c":9.57,"h":9.57,"l":9.55,"n":9,"o":9.55,"t":"2026-10-19T20:00:00Z","v":3826,"vw":9.554891},{"c":9.58,"h":9.58,"l":9.58,"n":4,"o":9.58,"t":"2026-10-19T20:45:00Z","v":506,"vw":9.58},{"c":9.59,"h":9.59,"l":9.59,"n":26,"o":9.59,"t":"2026-10-19T21:00:00Z","v":1129,"vw":9.59},{"c":9.58,"h":9.59,"l":9.58,"n":3,"o":9.59,"t":"2026-10-19T21:15:00Z","v":451,"vw":9.585312},{"c":9.5995,"h":9.5995,"l":9.5995,"n":1,"o":9.5995,"t":"2026-10-19T21:45:00Z","v":444,"vw":9.5995},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-19T22:00:00Z","v":143,"vw":9.57},{"c":9.57,"h":9.57,"l":9.57,"n":7,"o":9.57,"t":"2026-10-19T22:30:00Z","v":506,"vw":9.57},{"c":9.58,"h":9.58,"l":9.58,"n":8,"o":9.58,"t":"2026-10-19T22:45:00Z","v":1943,"vw":9.58},{"c":9.64,"h":9.64,"l":9.61,"n":5,"o":9.61,"t":"2026-10-19T23:00:00Z","v":856,"vw":9.626461},{"c":9.58,"h":9.5815,"l":9.58,"n":4,"o":9.58,"t":"2026-10-19T23:15:00Z","v":400,"vw":9.580426},{"c":9.5997,"h":9.5997,"l":9.5997,"n":1,"o":9.5997,"t":"2026-10-19T23:30:00Z","v":4000,"vw":9.5997},{"c":9.55,"h":9.56,"l":9.55,"n":4,"o":9.56,"t":"2026-10-19T23:45:00Z","v":2325,"vw":9.551304},{"c":9.2,"h":9.35,"l":9.17,"n":62,"o":9.17,"t":"2026-10-20T08:00:00Z","v":15785,"vw":9.276596},{"c":9.25,"h":9.3,"l":9.25,"n":6,"o":9.27,"t":"2026-10-20T08:15:00Z","v":1532,"vw":9.284663},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-20T08:30:00Z","v":100,"vw":9.31},{"c":9.27,"h":9.27,"l":9.27,"n":2,"o":9.27,"t":"2026-10-20T08:45:00Z","v":344,"vw":9.27},{"c":9.13,"h":9.18,"l":9.11,"n":28,"o":9.18,"t":"2026-10-20T09:00:00Z","v":5715,"vw":9.146555},{"c":9.2,"h":9.2,"l":9.13,"n":7,"o":9.14,"t":"2026-10-20T09:15:00Z","v":2108,"vw":9.145446},{"c":9.13,"h":9.22,"l":9.13,"n":10,"o":9.22,"t":"2026-10-20T10:15:00Z","v":796,"vw":9.173333},{"c":9.1,"h":9.15,"l":9.1,"n":6,"o":9.15,"t":"2026-10-20T10:30:00Z","v":840,"vw":9.125527},{"c":9.0915,"h":9.0915,"l":9.0915,"n":1,"o":9.0915,"t":"2026-10-20T10:45:00Z","v":700,"vw":9.0915},{"c":9.0887,"h":9.16,"l":9.04,"n":31,"o":9.13,"t":"2026-10-20T11:00:00Z","v":9010,"vw":9.128862},{"c":9.05,"h":9.0905,"l":9.05,"n":10,"o":9.07,"t":"2026-10-20T11:15:00Z","v":2006,"vw":9.064949},{"c":9.0555,"h":9.0555,"l":9.03,"n":4,"o":9.04,"t":"2026-10-20T11:30:00Z","v":1061,"vw":9.044434},{"c":9.04,"h":9.06,"l":9.04,"n":8,"o":9.06,"t":"2026-10-20T11:45:00Z","v":1093,"vw":9.054857},{"c":8.98,"h":9.01,"l":8.97,"n":40,"o":9.01,"t":"2026-10-20T12:00:00Z","v":2471,"vw":8.99847},{"c":9.1,"h":9.1,"l":9,"n":22,"o":9,"t":"2026-10-20T12:15:00Z","v":6057,"vw":9.068301},{"c":9.12,"h":9.12,"l":9.07,"n":7,"o":9.1,"t":"2026-10-20T12:30:00Z","v":2995,"vw":9.095286},{"c":9.17,"h":9.17,"l":9.12,"n":5,"o":9.12,"t":"2026-10-20T12:45:00Z","v":1601,"vw":9.166875},{"c":9.189,"h":9.189,"l":9.12,"n":12,"o":9.12,"t":"2026-10-20T13:00:00Z","v":13029,"vw":9.153913},{"c":9.13,"h":9.19,"l":9.1,"n":25,"o":9.19,"t":"2026-10-20T13:15:00Z","v":3498,"vw":9.15114},{"c":8.88,"h":9.16,"l":8.85,"n":361,"o":9.12,"t":"2026-10-20T13:30:00Z","v":48103,"vw":8.999494},{"c":9.24,"h":9.24,"l":8.885,"n":133,"o":8.885,"t":"2026-10-20T13:45:00Z","v":38092,"vw":9.001547},{"c":9.3508,"h":9.395,"l":9.24,"n":134,"o":9.3,"t":"2026-10-20T14:00:00Z","v":30221,"vw":9.308238},{"c":9.6599,"h":9.66,"l":9.3785,"n":164,"o":9.38,"t":"2026-10-20T14:15:00Z","v":27469,"vw":9.457772},{"c":9.53,"h":9.7,"l":9.47,"n":159,"o":9.7,"t":"2026-10-20T14:30:00Z","v":41383,"vw":9.519929},{"c":9.55,"h":9.6,"l":9.5,"n":112,"o":9.59,"t":"2026-10-20T14:45:00Z","v":27762,"vw":9.560411},{"c":9.31,"h":9.56,"l":9.2602,"n":114,"o":9.55,"t":"2026-10-20T15:00:00Z","v":31893,"vw":9.387831},{"c":9.43,"h":9.45,"l":9.3389,"n":77,"o":9.3389,"t":"2026-10-20T15:15:00Z","v":10878,"vw":9.401284},{"c":9.46,"h":9.48,"l":9.385,"n":51,"o":9.43,"t":"2026-10-20T15:30:00Z","v":9079,"vw":9.425492},{"c":9.51,"h":9.53,"l":9.41,"n":57,"o":9.42,"t":"2026-10-20T15:45:00Z","v":6123,"vw":9.449049},{"c":9.49,"h":9.5376,"l":9.48,"n":21,"o":9.5376,"t":"2026-10-20T16:00:00Z","v":2508,"vw":9.503183},{"c":9.5392,"h":9.5392,"l":9.44,"n":35,"o":9.504,"t":"2026-10-20T16:15:00Z","v":6133,"vw":9.510579},{"c":9.54,"h":9.572,"l":9.51,"n":57,"o":9.53,"t":"2026-10-20T16:30:00Z","v":10322,"vw":9.545909},{"c":9.455,"h":9.55,"l":9.45,"n":43,"o":9.55,"t":"2026-10-20T16:45:00Z","v":12369,"vw":9.522278},{"c":9.49,"h":9.49,"l":9.45,"n":9,"o":9.49,"t":"2026-10-20T17:00:00Z","v":2425,"vw":9.472632},{"c":9.5199,"h":9.52,"l":9.48,"n":26,"o":9.51,"t":"2026-10-20T17:15:00Z","v":7220,"vw":9.500222},{"c":9.5483,"h":9.5483,"l":9.51,"n":21,"o":9.52,"t":"2026-10-20T17:30:00Z","v":4512,"vw":9.519563},{"c":9.5699,"h":9.5699,"l":9.53,"n":20,"o":9.53,"t":"2026-10-20T17:45:00Z","v":3854,"vw":9.55075},{"c":9.58,"h":9.58,"l":9.53,"n":26,"o":9.55,"t":"2026-10-20T18:00:00Z","v":10510,"vw":9.551487},{"c":9.56,"h":9.56,"l":9.54,"n":33,"o":9.55,"t":"2026-10-20T18:15:00Z","v":4315,"vw":9.552273},{"c":9.4822,"h":9.53,"l":9.4822,"n":10,"o":9.53,"t":"2026-10-20T18:30:00Z","v":1260,"vw":9.503911},{"c":9.52,"h":9.5299,"l":9.48,"n":26,"o":9.48,"t":"2026-10-20T18:45:00Z","v":13211,"vw":9.520466},{"c":9.53,"h":9.53,"l":9.52,"n":13,"o":9.52,"t":"2026-10-20T19:00:00Z","v":1671,"vw":9.526302},{"c":9.4901,"h":9.525,"l":9.4901,"n":14,"o":9.52,"t":"2026-10-20T19:15:00Z","v":2724,"vw":9.503519},{"c":9.495,"h":9.52,"l":9.43,"n":66,"o":9.5,"t":"2026-10-20T19:30:00Z","v":14120,"vw":9.471851},{"c":9.46,"h":9.52,"l":9.43,"n":143,"o":9.52,"t":"2026-10-20T19:45:00Z","v":28194,"vw":9.478943},{"c":9.4357,"h":9.48,"l":9.43,"n":12,"o":9.48,"t":"2026-10-20T20:00:00Z","v":1474,"vw":9.45351},{"c":9.6806,"h":9.6806,"l":9.6,"n":7,"o":9.62,"t":"2026-10-20T20:45:00Z","v":2267,"vw":9.620494},{"c":9.8379,"h":9.8379,"l":9.8379,"n":1,"o":9.8379,"t":"2026-10-20T21:00:00Z","v":500,"vw":9.8379},{"c":9.78,"h":9.87,"l":9.78,"n":17,"o":9.87,"t":"2026-10-20T21:15:00Z","v":3032,"vw":9.825512},{"c":9.96,"h":9.97,"l":9.88,"n":8,"o":9.97,"t":"2026-10-20T21:30:00Z","v":1150,"vw":9.904194},{"c":9.92,"h":10.1084,"l":9.78,"n":17,"o":9.86,"t":"2026-10-20T21:45:00Z","v":2291,"vw":9.929845},{"c":10,"h":10.05,"l":10,"n":3,"o":10.05,"t":"2026-10-20T22:00:00Z","v":1050,"vw":10.004762},{"c":10.1,"h":10.12,"l":10.08,"n":15,"o":10.08,"t":"2026-10-20T22:15:00Z","v":2362,"vw":10.106228},{"c":9.9415,"h":10.0971,"l":9.9415,"n":9,"o":10.0971,"t":"2026-10-20T22:30:00Z","v":2581,"vw":10.044168},{"c":10,"h":10,"l":10,"n":1,"o":10,"t":"2026-10-20T23:00:00Z","v":100,"vw":10},{"c":9.98,"h":9.99,"l":9.98,"n":5,"o":9.99,"t":"2026-10-20T23:15:00Z","v":385,"vw":9.986875},{"c":10.02,"h":10.02,"l":9.95,"n":4,"o":9.95,"t":"2026-10-20T23:30:00Z","v":700,"vw":9.988933},{"c":10.0502,"h":10.0502,"l":9.95,"n":2,"o":9.95,"t":"2026-10-20T23:45:00Z","v":252,"vw":9.989762},{"c":10.05,"h":10.1,"l":9.96,"n":44,"o":10,"t":"2026-10-21T08:00:00Z","v":11780,"vw":10.006733},{"c":10.01,"h":10.01,"l":10.01,"n":5,"o":10.01,"t":"2026-10-21T08:15:00Z","v":3900,"vw":10.01},{"c":9.9,"h":9.93,"l":9.9,"n":26,"o":9.93,"t":"2026-10-21T08:30:00Z","v":4691,"vw":9.903293},{"c":9.9,"h":9.9,"l":9.9,"n":15,"o":9.9,"t":"2026-10-21T08:45:00Z","v":4880,"vw":9.9},{"c":9.9,"h":9.9,"l":9.89,"n":11,"o":9.89,"t":"2026-10-21T09:00:00Z","v":2735,"vw":9.891912},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-21T09:30:00Z","v":100,"vw":9.9},{"c":9.9,"h":9.9,"l":9.9,"n":2,"o":9.9,"t":"2026-10-21T09:45:00Z","v":300,"vw":9.9},{"c":9.81,"h":9.81,"l":9.79,"n":2,"o":9.79,"t":"2026-10-21T10:00:00Z","v":900,"vw":9.798889},{"c":9.805,"h":9.805,"l":9.75,"n":11,"o":9.79,"t":"2026-10-21T10:15:00Z","v":1654,"vw":9.789242},{"c":9.86,"h":9.86,"l":9.86,"n":1,"o":9.86,"t":"2026-10-21T10:45:00Z","v":2000,"vw":9.86},{"c":9.9742,"h":9.9742,"l":9.87,"n":12,"o":9.9029,"t":"2026-10-21T11:00:00Z","v":1729,"vw":9.925353},{"c":10.01,"h":10.01,"l":9.935,"n":5,"o":9.9697,"t":"2026-10-21T11:15:00Z","v":1424,"vw":9.991454},{"c":10.0694,"h":10.0694,"l":10.01,"n":4,"o":10.01,"t":"2026-10-21T11:30:00Z","v":786,"vw":10.054266},{"c":10.04,"h":10.04,"l":10.03,"n":5,"o":10.04,"t":"2026-10-21T11:45:00Z","v":678,"vw":10.034545},{"c":10,"h":10.03,"l":9.98,"n":10,"o":10,"t":"2026-10-21T12:00:00Z","v":3494,"vw":10.010055},{"c":10.03,"h":10.03,"l":10,"n":23,"o":10,"t":"2026-10-21T12:15:00Z","v":7585,"vw":10.005469},{"c":9.95,"h":10.01,"l":9.95,"n":4,"o":9.99,"t":"2026-10-21T12:30:00Z","v":540,"vw":9.986},{"c":9.9924,"h":9.9924,"l":9.988,"n":4,"o":9.988,"t":"2026-10-21T12:45:00Z","v":325,"vw":9.989467},{"c":9.89,"h":9.96,"l":9.88,"n":31,"o":9.94,"t":"2026-10-21T13:00:00Z","v":5728,"vw":9.92848},{"c":9.91,"h":10,"l":9.91,"n":19,"o":9.969,"t":"2026-10-21T13:15:00Z","v":1373,"vw":9.935408},{"c":9.65,"h":10.06,"l":9.63,"n":231,"o":9.955,"t":"2026-10-21T13:30:00Z","v":53658,"vw":9.762635},{"c":9.83,"h":9.8399,"l":9.65,"n":146,"o":9.65,"t":"2026-10-21T13:45:00Z","v":29970,"vw":9.763758},{"c":9.73,"h":9.9,"l":9.72,"n":26,"o":9.8,"t":"2026-10-21T14:00:00Z","v":5048,"vw":9.795184},{"c":9.785,"h":9.85,"l":9.75,"n":31,"o":9.75,"t":"2026-10-21T14:15:00Z","v":3348,"vw":9.794694},{"c":9.75,"h":9.83,"l":9.73,"n":31,"o":9.79,"t":"2026-10-21T14:30:00Z","v":4833,"vw":9.793352},{"c":9.7109,"h":9.805,"l":9.7109,"n":15,"o":9.75,"t":"2026-10-21T14:45:00Z","v":4659,"vw":9.728389},{"c":9.81,"h":9.8296,"l":9.73,"n":59,"o":9.7302,"t":"2026-10-21T15:00:00Z","v":12227,"vw":9.74477},{"c":9.78,"h":9.84,"l":9.77,"n":55,"o":9.83,"t":"2026-10-21T15:15:00Z","v":6930,"vw":9.799394},{"c":9.89,"h":9.895,"l":9.7905,"n":34,"o":9.7905,"t":"2026-10-21T15:30:00Z","v":9432,"vw":9.870103},{"c":9.88,"h":9.93,"l":9.865,"n":46,"o":9.92,"t":"2026-10-21T15:45:00Z","v":5382,"vw":9.907969},{"c":9.915,"h":9.915,"l":9.83,"n":62,"o":9.83,"t":"2026-10-21T16:00:00Z","v":9698,"vw":9.880814},{"c":9.92,"h":9.95,"l":9.9045,"n":29,"o":9.9221,"t":"2026-10-21T16:15:00Z","v":3528,"vw":9.932404},{"c":10.0134,"h":10.11,"l":9.9006,"n":92,"o":9.9386,"t":"2026-10-21T16:30:00Z","v":17036,"vw":9.960728},{"c":9.95,"h":10.0126,"l":9.95,"n":36,"o":9.98,"t":"2026-10-21T16:45:00Z","v":7029,"vw":9.971424},{"c":9.97,"h":9.9741,"l":9.95,"n":9,"o":9.95,"t":"2026-10-21T17:00:00Z","v":1381,"vw":9.962531},{"c":9.94,"h":9.975,"l":9.94,"n":14,"o":9.97,"t":"2026-10-21T17:15:00Z","v":2285,"vw":9.950466},{"c":9.9,"h":9.9377,"l":9.86,"n":22,"o":9.9377,"t":"2026-10-21T17:30:00Z","v":3840,"vw":9.900002},{"c":9.87,"h":9.92,"l":9.86,"n":47,"o":9.919,"t":"2026-10-21T17:45:00Z","v":17835,"vw":9.893335},{"c":9.9,"h":9.902,"l":9.8451,"n":45,"o":9.86,"t":"2026-10-21T18:00:00Z","v":7862,"vw":9.869221},{"c":9.9,"h":9.92,"l":9.89,"n":10,"o":9.92,"t":"2026-10-21T18:15:00Z","v":1030,"vw":9.901149},{"c":9.9,"h":9.905,"l":9.885,"n":9,"o":9.885,"t":"2026-10-21T18:30:00Z","v":1318,"vw":9.896267},{"c":9.8726,"h":9.9,"l":9.85,"n":51,"o":9.9,"t":"2026-10-21T18:45:00Z","v":15184,"vw":9.867486},{"c":9.91,"h":9.91,"l":9.84,"n":26,"o":9.865,"t":"2026-10-21T19:00:00Z","v":7809,"vw":9.890876},{"c":9.95,"h":9.96,"l":9.915,"n":49,"o":9.93,"t":"2026-10-21T19:15:00Z","v":7879,"vw":9.945085},{"c":9.9513,"h":9.9722,"l":9.92,"n":22,"o":9.92,"t":"2026-10-21T19:30:00Z","v":8320,"vw":9.947648},{"c":9.88,"h":9.94,"l":9.86,"n":70,"o":9.93,"t":"2026-10-21T19:45:00Z","v":13513,"vw":9.894785},{"c":9.87,"h":9.87,"l":9.87,"n":5,"o":9.87,"t":"2026-10-21T20:00:00Z","v":115,"vw":9.87},{"c":9.68,"h":9.75,"l":9.68,"n":12,"o":9.75,"t":"2026-10-21T22:15:00Z","v":1547,"vw":9.700754},{"c":9.63,"h":9.63,"l":9.63,"n":3,"o":9.63,"t":"2026-10-21T22:45:00Z","v":400,"vw":9.63},{"c":9.55,"h":9.6,"l":9.55,"n":11,"o":9.6,"t":"2026-10-21T23:15:00Z","v":744,"vw":9.570859},{"c":9.57,"h":9.57,"l":9.57,"n":2,"o":9.57,"t":"2026-10-21T23:45:00Z","v":309,"vw":9.57},{"c":8.91,"h":9.3,"l":8.88,"n":98,"o":9.27,"t":"2026-10-22T08:00:00Z","v":20115,"vw":9.079322},{"c":8.94,"h":8.94,"l":8.9,"n":6,"o":8.9,"t":"2026-10-22T08:15:00Z","v":1452,"vw":8.930504},{"c":8.95,"h":8.95,"l":8.95,"n":2,"o":8.95,"t":"2026-10-22T08:30:00Z","v":157,"vw":8.95},{"c":9.01,"h":9.01,"l":8.99,"n":2,"o":8.99,"t":"2026-10-22T09:15:00Z","v":264,"vw":9.001364},{"c":8.95,"h":8.97,"l":8.95,"n":9,"o":8.97,"t":"2026-10-22T09:30:00Z","v":7063,"vw":8.954254},{"c":9,"h":9,"l":9,"n":1,"o":9,"t":"2026-10-22T09:45:00Z","v":100,"vw":9},{"c":9.01,"h":9.02,"l":8.96,"n":12,"o":8.96,"t":"2026-10-22T10:15:00Z","v":2817,"vw":8.99369},{"c":9.11,"h":9.11,"l":9.09,"n":4,"o":9.09,"t":"2026-10-22T10:30:00Z","v":1085,"vw":9.096091},{"c":9.04,"h":9.04,"l":9.04,"n":1,"o":9.04,"t":"2026-10-22T10:45:00Z","v":255,"vw":9.04},{"c":9,"h":9.07,"l":9,"n":11,"o":9.07,"t":"2026-10-22T11:00:00Z","v":950,"vw":9.05177},{"c":8.9662,"h":9.0112,"l":8.9662,"n":16,"o":8.98,"t":"2026-10-22T11:15:00Z","v":2326,"vw":8.981517},{"c":9,"h":9.06,"l":8.98,"n":16,"o":8.98,"t":"2026-10-22T11:30:00Z","v":7443,"vw":9.00737},{"c":8.98,"h":9.01,"l":8.98,"n":3,"o":9.01,"t":"2026-10-22T11:45:00Z","v":400,"vw":9.0025},{"c":8.95,"h":8.95,"l":8.95,"n":5,"o":8.95,"t":"2026-10-22T12:45:00Z","v":179,"vw":8.95},{"c":8.88,"h":8.956,"l":8.88,"n":35,"o":8.91,"t":"2026-10-22T13:00:00Z","v":6519,"vw":8.891541},{"c":8.98,"h":8.98,"l":8.85,"n":176,"o":8.88,"t":"2026-10-22T13:15:00Z","v":9947,"vw":8.932883},{"c":8.74,"h":9.01,"l":8.62,"n":505,"o":9,"t":"2026-10-22T13:30:00Z","v":77314,"vw":8.763348},{"c":8.875,"h":8.89,"l":8.651,"n":171,"o":8.75,"t":"2026-10-22T13:45:00Z","v":34830,"vw":8.774909},{"c":8.7,"h":8.97,"l":8.7,"n":118,"o":8.85,"t":"2026-10-22T14:00:00Z","v":24933,"vw":8.835733},{"c":8.42,"h":8.7199,"l":8.41,"n":272,"o":8.7199,"t":"2026-10-22T14:15:00Z","v":43879,"vw":8.503234},{"c":8.47,"h":8.495,"l":8.36,"n":186,"o":8.425,"t":"2026-10-22T14:30:00Z","v":48058,"vw":8.440887},{"c":8.3307,"h":8.4734,"l":8.2698,"n":232,"o":8.4734,"t":"2026-10-22T14:45:00Z","v":43127,"vw":8.336319},{"c":8.14,"h":8.35,"l":8.1292,"n":148,"o":8.32,"t":"2026-10-22T15:00:00Z","v":29939,"vw":8.231093},{"c":8.225,"h":8.31,"l":8.1435,"n":119,"o":8.1435,"t":"2026-10-22T15:15:00Z","v":20816,"vw":8.224835},{"c":8.21,"h":8.23,"l":8.15,"n":168,"o":8.225,"t":"2026-10-22T15:30:00Z","v":47046,"vw":8.207942},{"c":8.31,"h":8.3478,"l":8.21,"n":105,"o":8.23,"t":"2026-10-22T15:45:00Z","v":32817,"vw":8.260078},{"c":8.38,"h":8.429,"l":8.32,"n":75,"o":8.37,"t":"2026-10-22T16:00:00Z","v":17685,"vw":8.368733},{"c":8.31,"h":8.41,"l":8.31,"n":98,"o":8.36,"t":"2026-10-22T16:15:00Z","v":22732,"vw":8.354763},{"c":8.18,"h":8.305,"l":8.18,"n":130,"o":8.3,"t":"2026-10-22T16:30:00Z","v":13461,"vw":8.225148},{"c":8.13,"h":8.18,"l":8.1,"n":142,"o":8.165,"t":"2026-10-22T16:45:00Z","v":20466,"vw":8.124885},{"c":8.16,"h":8.1699,"l":8.08,"n":68,"o":8.11,"t":"2026-10-22T17:00:00Z","v":13077,"vw":8.102583},{"c":8.2078,"h":8.2199,"l":8.15,"n":95,"o":8.17,"t":"2026-10-22T17:15:00Z","v":8982,"vw":8.183222},{"c":8.305,"h":8.305,"l":8.23,"n":48,"o":8.235,"t":"2026-10-22T17:30:00Z","v":9478,"vw":8.262188},{"c":8.22,"h":8.31,"l":8.21,"n":59,"o":8.305,"t":"2026-10-22T17:45:00Z","v":6582,"vw":8.266592},{"c":8.15,"h":8.2,"l":8.15,"n":53,"o":8.17,"t":"2026-10-22T18:00:00Z","v":11121,"vw":8.186445},{"c":8.15,"h":8.1551,"l":8.11,"n":72,"o":8.14,"t":"2026-10-22T18:15:00Z","v":22224,"vw":8.134013},{"c":8.21,"h":8.21,"l":8.1401,"n":39,"o":8.1401,"t":"2026-10-22T18:30:00Z","v":7400,"vw":8.161898},{"c":8.16,"h":8.23,"l":8.16,"n":67,"o":8.23,"t":"2026-10-22T18:45:00Z","v":4491,"vw":8.199002},{"c":8.2,"h":8.228,"l":8.12,"n":65,"o":8.16,"t":"2026-10-22T19:00:00Z","v":7139,"vw":8.167395},{"c":8.21,"h":8.21,"l":8.15,"n":53,"o":8.18,"t":"2026-10-22T19:15:00Z","v":13498,"vw":8.185748},{"c":8.08,"h":8.2299,"l":8.07,"n":146,"o":8.19,"t":"2026-10-22T19:30:00Z","v":20322,"vw":8.115112},{"c":8.23,"h":8.27,"l":8.05,"n":159,"o":8.095,"t":"2026-10-22T19:45:00Z","v":25373,"vw":8.185047},{"c":8.29,"h":8.3,"l":8.22,"n":53,"o":8.26,"t":"2026-10-22T20:00:00Z","v":5276,"vw":8.263114},{"c":8.28,"h":8.28,"l":8.28,"n":2,"o":8.28,"t":"2026-10-22T20:15:00Z","v":125,"vw":8.28},{"c":8.2783,"h":8.2783,"l":8.2783,"n":2,"o":8.2783,"t":"2026-10-22T20:30:00Z","v":355,"vw":8.2783},{"c":8.14,"h":8.21,"l":8.14,"n":5,"o":8.21,"t":"2026-10-22T20:45:00Z","v":770,"vw":8.180777},{"c":8.15,"h":8.15,"l":8.15,"n":2,"o":8.15,"t":"2026-10-22T21:00:00Z","v":302,"vw":8.15},{"c":8.28,"h":8.31,"l":8.28,"n":7,"o":8.31,"t":"2026-10-22T21:30:00Z","v":2050,"vw":8.29697},{"c":8.1691,"h":8.1691,"l":8.1691,"n":1,"o":8.1691,"t":"2026-10-22T22:15:00Z","v":135,"vw":8.1691},{"c":8.26,"h":8.26,"l":8.26,"n":1,"o":8.26,"t":"2026-10-22T22:30:00Z","v":200,"vw":8.26},{"c":8.2445,"h":8.2445,"l":8.2445,"n":1,"o":8.2445,"t":"2026-10-22T22:45:00Z","v":100,"vw":8.2445},{"c":8.14,"h":8.15,"l":8.14,"n":5,"o":8.15,"t":"2026-10-22T23:15:00Z","v":4627,"vw":8.149783},{"c":8.1,"h":8.1,"l":8.1,"n":2,"o":8.1,"t":"2026-10-22T23:30:00Z","v":361,"vw":8.1},{"c":8.153,"h":8.153,"l":8.153,"n":1,"o":8.153,"t":"2026-10-22T23:45:00Z","v":1000,"vw":8.153}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14319681054334452,"strike":15.36393621086689,"iv":1.4962157120722583,"gamma":0.05124806452599182,"theta":-0.010709959656867883,"vega":0.004000823648027705,"rho":0.0005232297119544278,"breakevenPct":90.20155797142444},{"delta":0.15,"premium":0.33154719673228694,"strike":19.13094393464574,"iv":2.2144954668541477,"gamma":0.04632931323166192,"theta":-0.021490281509537072,"vega":0.00524026601006664,"rho":0.0006981081711886581,"breakevenPct":138.71570135383325},{"delta":0.2,"premium":0.5165564367980842,"strike":21.584435632019158,"iv":2.792194966487354,"gamma":0.04365052617169946,"theta":-0.031153995604898354,"vega":0.0064120355235670785,"rho":0.000875235470525853,"breakevenPct":171.07803347009985},{"delta":0.25,"premium":0.49328687957438205,"strike":13.18286879574382,"iv":1.8207136098708114,"gamma":0.07631297008782631,"theta":-0.023177035219188905,"vega":0.007286229822689474,"rho":0.0012110828730625364,"breakevenPct":67.7438449076193},{"delta":0.3,"premium":0.5195342467950431,"strike":11.218630128198276,"iv":1.4756851524736665,"gamma":0.10460641604974968,"theta":-0.020355475562653894,"vega":0.007952366243574208,"rho":0.001508581014251401,"breakevenPct":43.97356034580301},{"delta":0.35,"premium":0.5625322441960446,"strike":9.954428202923474,"iv":1.2415729148753225,"gamma":0.1295511607910576,"theta":-0.01846835769561479,"vega":0.008527343078245916,"rho":0.0017935323520863417,"breakevenPct":28.99497666036451},{"delta":0.4,"premium":0.6807609630266552,"strike":9.52450558899398,"iv":1.2422607910576098,"gamma":0.13380739466895958,"theta":-0.019113241616509027,"vega":0.008785296646603612,"rho":0.0020229692142898705,"breakevenPct":25.17191895033283},{"delta":0.45,"premium":0.7989896818572657,"strike":9.094582975064489,"iv":1.2429486672398968,"gamma":0.13806362854686158,"theta":-0.01975812553740327,"vega":0.009043250214961307,"rho":0.002252406076493399,"breakevenPct":21.348861240301154},{"delta":0.5,"premium":0.9544247787610618,"strike":8.712389380530974,"iv":1.2632327433628319,"gamma":0.13592256637168143,"theta":-0.02007256637168142,"vega":0.009042477876106195,"rho":0.0024536540299440715,"breakevenPct":18.567572173335392},{"delta":0.55,"premium":1.120353982300885,"strike":8.343657817109145,"iv":1.2890439528023598,"gamma":0.13197713864306784,"theta":-0.020293805309734514,"vega":0.008968731563421829,"rho":0.0026469512655413743,"breakevenPct":16.080115287747194},{"delta":0.6,"premium":1.3045652173913038,"strike":7.970434782608696,"iv":1.3313979130434779,"gamma":0.12678034782608696,"theta":-0.020677391304347825,"vega":0.008867478260869565,"rho":0.0028259232548108427,"breakevenPct":13.761805470378999},{"delta":0.65,"premium":1.7393478260869566,"strike":7.535652173913044,"iv":1.6004848695652174,"gamma":0.10443252173913042,"theta":-0.02328608695652174,"vega":0.008389217391304347,"rho":0.002808555103234117,"breakevenPct":13.761805470378999},{"delta":0.7,"premium":2.1741304347826085,"strike":7.100869565217391,"iv":1.8695718260869563,"gamma":0.08208469565217394,"theta":-0.025894782608695648,"vega":0.007910956521739131,"rho":0.002791186951657391,"breakevenPct":13.761805470378999},{"delta":0.75,"premium":2.3430851063829787,"strike":6.697399527186762,"iv":1.7667498817966902,"gamma":0.0769,"theta":-0.02268723404255319,"vega":0.007134278959810875,"rho":0.002981700878682243,"breakevenPct":10.88537512044327},{"delta":0.8,"premium":2.4317375886524824,"strike":6.303388494877856,"iv":1.5515804570527973,"gamma":0.0769,"theta":-0.01772269503546099,"vega":0.006267454688731284,"rho":0.003235012516951322,"breakevenPct":7.140023102297783},{"delta":0.85,"premium":2.5713836386118607,"strike":5.9015398088112265,"iv":1.3615032524215163,"gamma":0.07288510276879849,"theta":-0.013006300102944537,"vega":0.005261500542335389,"rho":0.0034482122821027166,"breakevenPct":3.9239966567286486},{"delta":0.9,"premium":2.8817472847503875,"strike":5.473452021033948,"iv":1.2554304368628915,"gamma":0.055429027850530964,"theta":-0.00912064837661642,"vega":0.0037897637698805524,"rho":0.0035271244720340403,"breakevenPct":2.4800601715237955}],"put":[{"delta":0.1,"premium":0.575,"strike":3.8074856952374025,"iv":3.368658044614971,"gamma":0.023148796975253398,"theta":-0.022980528307545597,"vega":0.004014194738718715,"rho":-0.0011069676016943325,"breakevenPct":60.352193116185425},{"delta":0.15,"premium":0.5947520731412833,"strike":5.083966829739466,"iv":2.4092663741163722,"gamma":0.04392268776191516,"theta":-0.021786126188405537,"vega":0.005324446256628832,"rho":-0.0014496837673888476,"breakevenPct":44.9378786140294},{"delta":0.2,"premium":0.5392084399588699,"strike":5.972664960658081,"iv":1.8123431950271456,"gamma":0.08162088453282651,"theta":-0.018221132594525416,"vega":0.006287133521643289,"rho":-0.0017333172268832193,"breakevenPct":33.35635323562846},{"delta":0.25,"premium":0.48366480677645646,"strike":6.861363091576696,"iv":1.2154200159379192,"gamma":0.11931908130373786,"theta":-0.014656139000645297,"vega":0.007249820786657746,"rho":-0.002016950686377591,"breakevenPct":21.774827857227525},{"delta":0.3,"premium":0.6395084745762712,"strike":7.286101694915255,"iv":1.1617534237288136,"gamma":0.1276890847457627,"theta":-0.01547328813559322,"vega":0.007829152542372882,"rho":-0.002465348864743142,"breakevenPct":18.4767175231328},{"delta":0.35,"premium":0.8344237288135593,"strike":7.625084745762711,"iv":1.208499186440678,"gamma":0.1306382372881356,"theta":-0.017100406779661015,"vega":0.008337627118644067,"rho":-0.0029442011854592903,"breakevenPct":16.709664946042533},{"delta":0.4,"premium":1.0293389830508475,"strike":7.96406779661017,"iv":1.2552449491525424,"gamma":0.13358738983050847,"theta":-0.018727525423728814,"vega":0.008846101694915254,"rho":-0.0034230535061754394,"breakevenPct":14.942612368952265},{"delta":0.45,"premium":1.315169491525424,"strike":8.378813559322033,"iv":1.297664661016949,"gamma":0.13147559322033897,"theta":-0.019619745762711863,"vega":0.00901364406779661,"rho":-0.003973388827454578,"breakevenPct":13.361412145264199},{"delta":0.5,"premium":1.6117796610169492,"strike":8.802542372881357,"iv":1.3395714406779662,"gamma":0.12876372881355932,"theta":-0.020424830508474576,"vega":0.009140762711864406,"rho":-0.004532199761775862,"breakevenPct":11.80224810665514},{"delta":0.55,"premium":1.9182268226822687,"strike":9.24032403240324,"iv":1.3544617461746176,"gamma":0.1262022502250225,"theta":-0.02039144914491449,"vega":0.009055805580558055,"rho":-0.005098968642636222,"breakevenPct":10.191374834772823},{"delta":0.6,"premium":2.2332583258325833,"strike":9.690369036903691,"iv":1.3457758775877589,"gamma":0.12377200720072007,"theta":-0.019626372637263724,"vega":0.008785778577857785,"rho":-0.005672682098566263,"breakevenPct":8.535377025989126},{"delta":0.65,"premium":2.573619631901841,"strike":10.159509202453988,"iv":1.3347754601226995,"gamma":0.12009018404907974,"theta":-0.018621472392638033,"vega":0.008440490797546012,"rho":-0.0062660822485094535,"breakevenPct":6.955849741786499},{"delta":0.7,"premium":2.969836400817996,"strike":10.67075664621677,"iv":1.3186711656441719,"gamma":0.11364846625766871,"theta":-0.01708773006134969,"vega":0.007929243353783231,"rho":-0.006902894082686768,"breakevenPct":5.544949768198544},{"delta":0.75,"premium":3.466461853589886,"strike":11.275956404102727,"iv":1.3163431593021688,"gamma":0.1047199120596451,"theta":-0.015439794246667563,"vega":0.007291859684741529,"rho":-0.007619747768175079,"breakevenPct":4.213239905398739},{"delta":0.8,"premium":4.249583235866577,"strike":12.1534187034529,"iv":1.3554801015931752,"gamma":0.09028947741322745,"theta":-0.013701017928326202,"vega":0.00641460588772373,"rho":-0.008564239355423078,"breakevenPct":3.056108578605148},{"delta":0.85,"premium":5.194375533653101,"strike":13.185119555860096,"iv":1.3780058076047508,"gamma":0.07397180437673626,"theta":-0.0112783848340006,"vega":0.00534570153794821,"rho":-0.009634267323866026,"breakevenPct":1.990138326910406},{"delta":0.9,"premium":7.43563951704035,"strike":15.510968574268402,"iv":1.4316678769229076,"gamma":0.052968807056101554,"theta":-0.007542468827483827,"vega":0.003873466047979575,"rho":-0.01173200726389074,"breakevenPct":0.9526670277437534}]},"raw":{"call":[{"delta":0.1,"premium":0.14319681054334452,"strike":15.36393621086689,"iv":1.4962157120722583,"gamma":0.05124806452599182,"theta":-0.010709959656867883,"vega":0.004000823648027705,"rho":0.0005232297119544278,"breakevenPct":90.20155797142444},{"delta":0.15,"premium":0.33154719673228694,"strike":19.13094393464574,"iv":2.2144954668541477,"gamma":0.04632931323166192,"theta":-0.021490281509537072,"vega":0.00524026601006664,"rho":0.0006981081711886581,"breakevenPct":138.71570135383325},{"delta":0.2,"premium":0.5165564367980842,"strike":21.584435632019158,"iv":2.792194966487354,"gamma":0.04365052617169946,"theta":-0.031153995604898354,"vega":0.0064120355235670785,"rho":0.000875235470525853,"breakevenPct":171.07803347009985},{"delta":0.25,"premium":0.49328687957438205,"strike":13.18286879574382,"iv":1.8207136098708114,"gamma":0.07631297008782631,"theta":-0.023177035219188905,"vega":0.007286229822689474,"rho":0.0012110828730625364,"breakevenPct":67.7438449076193},{"delta":0.3,"premium":0.5195342467950431,"strike":11.218630128198276,"iv":1.4756851524736665,"gamma":0.10460641604974968,"theta":-0.020355475562653894,"vega":0.007952366243574208,"rho":0.001508581014251401,"breakevenPct":43.97356034580301},{"delta":0.35,"premium":0.5625322441960446,"strike":9.954428202923474,"iv":1.2415729148753225,"gamma":0.1295511607910576,"theta":-0.01846835769561479,"vega":0.008527343078245916,"rho":0.0017935323520863417,"breakevenPct":28.99497666036451},{"delta":0.4,"premium":0.6807609630266552,"strike":9.52450558899398,"iv":1.2422607910576098,"gamma":0.13380739466895958,"theta":-0.019113241616509027,"vega":0.008785296646603612,"rho":0.0020229692142898705,"breakevenPct":25.17191895033283},{"delta":0.45,"premium":0.7989896818572657,"strike":9.094582975064489,"iv":1.2429486672398968,"gamma":0.13806362854686158,"theta":-0.01975812553740327,"vega":0.009043250214961307,"rho":0.002252406076493399,"breakevenPct":21.348861240301154},{"delta":0.5,"premium":0.9544247787610618,"strike":8.712389380530974,"iv":1.2632327433628319,"gamma":0.13592256637168143,"theta":-0.02007256637168142,"vega":0.009042477876106195,"rho":0.0024536540299440715,"breakevenPct":18.567572173335392},{"delta":0.55,"premium":1.120353982300885,"strike":8.343657817109145,"iv":1.2890439528023598,"gamma":0.13197713864306784,"theta":-0.020293805309734514,"vega":0.008968731563421829,"rho":0.0026469512655413743,"breakevenPct":16.080115287747194},{"delta":0.6,"premium":1.3045652173913038,"strike":7.970434782608696,"iv":1.3313979130434779,"gamma":0.12678034782608696,"theta":-0.020677391304347825,"vega":0.008867478260869565,"rho":0.0028259232548108427,"breakevenPct":13.761805470378999},{"delta":0.65,"premium":1.7393478260869566,"strike":7.535652173913044,"iv":1.6004848695652174,"gamma":0.10443252173913042,"theta":-0.02328608695652174,"vega":0.008389217391304347,"rho":0.002808555103234117,"breakevenPct":13.761805470378999},{"delta":0.7,"premium":2.1741304347826085,"strike":7.100869565217391,"iv":1.8695718260869563,"gamma":0.08208469565217394,"theta":-0.025894782608695648,"vega":0.007910956521739131,"rho":0.002791186951657391,"breakevenPct":13.761805470378999},{"delta":0.75,"premium":2.3430851063829787,"strike":6.697399527186762,"iv":1.7667498817966902,"gamma":0.0769,"theta":-0.02268723404255319,"vega":0.007134278959810875,"rho":0.002981700878682243,"breakevenPct":10.88537512044327},{"delta":0.8,"premium":2.4317375886524824,"strike":6.303388494877856,"iv":1.5515804570527973,"gamma":0.0769,"theta":-0.01772269503546099,"vega":0.006267454688731284,"rho":0.003235012516951322,"breakevenPct":7.140023102297783},{"delta":0.85,"premium":2.5713836386118607,"strike":5.9015398088112265,"iv":1.3615032524215163,"gamma":0.07288510276879849,"theta":-0.013006300102944537,"vega":0.005261500542335389,"rho":0.0034482122821027166,"breakevenPct":3.9239966567286486},{"delta":0.9,"premium":2.8817472847503875,"strike":5.473452021033948,"iv":1.2554304368628915,"gamma":0.055429027850530964,"theta":-0.00912064837661642,"vega":0.0037897637698805524,"rho":0.0035271244720340403,"breakevenPct":2.4800601715237955}],"put":[{"delta":0.1,"premium":0.575,"strike":3.8074856952374025,"iv":3.368658044614971,"gamma":0.023148796975253398,"theta":-0.022980528307545597,"vega":0.004014194738718715,"rho":-0.0011069676016943325,"breakevenPct":60.352193116185425},{"delta":0.15,"premium":0.5947520731412833,"strike":5.083966829739466,"iv":2.4092663741163722,"gamma":0.04392268776191516,"theta":-0.021786126188405537,"vega":0.005324446256628832,"rho":-0.0014496837673888476,"breakevenPct":44.9378786140294},{"delta":0.2,"premium":0.5392084399588699,"strike":5.972664960658081,"iv":1.8123431950271456,"gamma":0.08162088453282651,"theta":-0.018221132594525416,"vega":0.006287133521643289,"rho":-0.0017333172268832193,"breakevenPct":33.35635323562846},{"delta":0.25,"premium":0.48366480677645646,"strike":6.861363091576696,"iv":1.2154200159379192,"gamma":0.11931908130373786,"theta":-0.014656139000645297,"vega":0.007249820786657746,"rho":-0.002016950686377591,"breakevenPct":21.774827857227525},{"delta":0.3,"premium":0.6395084745762712,"strike":7.286101694915255,"iv":1.1617534237288136,"gamma":0.1276890847457627,"theta":-0.01547328813559322,"vega":0.007829152542372882,"rho":-0.002465348864743142,"breakevenPct":18.4767175231328},{"delta":0.35,"premium":0.8344237288135593,"strike":7.625084745762711,"iv":1.208499186440678,"gamma":0.1306382372881356,"theta":-0.017100406779661015,"vega":0.008337627118644067,"rho":-0.0029442011854592903,"breakevenPct":16.709664946042533},{"delta":0.4,"premium":1.0293389830508475,"strike":7.96406779661017,"iv":1.2552449491525424,"gamma":0.13358738983050847,"theta":-0.018727525423728814,"vega":0.008846101694915254,"rho":-0.0034230535061754394,"breakevenPct":14.942612368952265},{"delta":0.45,"premium":1.315169491525424,"strike":8.378813559322033,"iv":1.297664661016949,"gamma":0.13147559322033897,"theta":-0.019619745762711863,"vega":0.00901364406779661,"rho":-0.003973388827454578,"breakevenPct":13.361412145264199},{"delta":0.5,"premium":1.6117796610169492,"strike":8.802542372881357,"iv":1.3395714406779662,"gamma":0.12876372881355932,"theta":-0.020424830508474576,"vega":0.009140762711864406,"rho":-0.004532199761775862,"breakevenPct":11.80224810665514},{"delta":0.55,"premium":1.9182268226822687,"strike":9.24032403240324,"iv":1.3544617461746176,"gamma":0.1262022502250225,"theta":-0.02039144914491449,"vega":0.009055805580558055,"rho":-0.005098968642636222,"breakevenPct":10.191374834772823},{"delta":0.6,"premium":2.2332583258325833,"strike":9.690369036903691,"iv":1.3457758775877589,"gamma":0.12377200720072007,"theta":-0.019626372637263724,"vega":0.008785778577857785,"rho":-0.005672682098566263,"breakevenPct":8.535377025989126},{"delta":0.65,"premium":2.573619631901841,"strike":10.159509202453988,"iv":1.3347754601226995,"gamma":0.12009018404907974,"theta":-0.018621472392638033,"vega":0.008440490797546012,"rho":-0.0062660822485094535,"breakevenPct":6.955849741786499},{"delta":0.7,"premium":2.969836400817996,"strike":10.67075664621677,"iv":1.3186711656441719,"gamma":0.11364846625766871,"theta":-0.01708773006134969,"vega":0.007929243353783231,"rho":-0.006902894082686768,"breakevenPct":5.544949768198544},{"delta":0.75,"premium":3.466461853589886,"strike":11.275956404102727,"iv":1.3163431593021688,"gamma":0.1047199120596451,"theta":-0.015439794246667563,"vega":0.007291859684741529,"rho":-0.007619747768175079,"breakevenPct":4.213239905398739},{"delta":0.8,"premium":4.249583235866577,"strike":12.1534187034529,"iv":1.3554801015931752,"gamma":0.09028947741322745,"theta":-0.013701017928326202,"vega":0.00641460588772373,"rho":-0.008564239355423078,"breakevenPct":3.056108578605148},{"delta":0.85,"premium":5.194375533653101,"strike":13.185119555860096,"iv":1.3780058076047508,"gamma":0.07397180437673626,"theta":-0.0112783848340006,"vega":0.00534570153794821,"rho":-0.009634267323866026,"breakevenPct":1.990138326910406},{"delta":0.9,"premium":7.43563951704035,"strike":15.510968574268402,"iv":1.4316678769229076,"gamma":0.052968807056101554,"theta":-0.007542468827483827,"vega":0.003873466047979575,"rho":-0.01173200726389074,"breakevenPct":0.9526670277437534}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}