{"symbol":"SNK","url":"https://intraalpha.com/companies/SNK","capturedAt":"2026-10-23T15:45:56.351Z","state":"ready","quote":{"symbol":"SNK","last_price":13.775,"prev_close":14.41,"regular_close":13.79,"change":-0.635,"change_pct":-4.4067,"regular_change":-0.62,"regular_change_pct":-4.3026,"extended_change":-0.015,"extended_change_pct":-0.1088,"bid":13.77,"ask":13.78,"bid_size":2300,"ask_size":1700,"volume":1333372,"vwap":13.756858,"open":13.63,"high":14.41,"low":13.31,"close":13.79,"trade_count":10021,"last_trade_at":"2026-10-23T15:45:34.170253106Z","last_quote_at":"2026-10-23T15:45:54.40576277Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:52.199271444-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":59500000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":null,"inception_date":"2026-06-12","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:37:09.416969+00:00"},"optionObservedAt":"2026-10-23T15:37:51.414Z","bars":[{"c":13.51,"h":13.52,"l":13.29,"n":57,"o":13.49,"t":"2026-10-16T08:00:00Z","v":6130,"vw":13.424578},{"c":13.45,"h":13.45,"l":13.45,"n":10,"o":13.45,"t":"2026-10-16T08:10:00Z","v":543,"vw":13.45},{"c":13.49,"h":13.49,"l":13.45,"n":3,"o":13.45,"t":"2026-10-16T08:20:00Z","v":1506,"vw":13.457968},{"c":13.46,"h":13.46,"l":13.46,"n":16,"o":13.46,"t":"2026-10-16T08:25:00Z","v":1375,"vw":13.46},{"c":13.4582,"h":13.4582,"l":13.4582,"n":1,"o":13.4582,"t":"2026-10-16T08:35:00Z","v":280,"vw":13.4582},{"c":13.46,"h":13.46,"l":13.46,"n":4,"o":13.46,"t":"2026-10-16T08:45:00Z","v":576,"vw":13.46},{"c":13.58,"h":13.58,"l":13.54,"n":5,"o":13.54,"t":"2026-10-16T09:00:00Z","v":407,"vw":13.557199},{"c":13.47,"h":13.48,"l":13.47,"n":5,"o":13.47,"t":"2026-10-16T09:35:00Z","v":401,"vw":13.4725},{"c":13.57,"h":13.57,"l":13.57,"n":1,"o":13.57,"t":"2026-10-16T10:00:00Z","v":100,"vw":13.57},{"c":13.6,"h":13.6,"l":13.59,"n":7,"o":13.59,"t":"2026-10-16T10:05:00Z","v":601,"vw":13.591667},{"c":13.61,"h":13.61,"l":13.61,"n":1,"o":13.61,"t":"2026-10-16T10:10:00Z","v":100,"vw":13.61},{"c":13.7331,"h":13.7331,"l":13.7331,"n":1,"o":13.7331,"t":"2026-10-16T10:30:00Z","v":673,"vw":13.7331},{"c":13.7,"h":13.7,"l":13.7,"n":2,"o":13.7,"t":"2026-10-16T10:35:00Z","v":250,"vw":13.7},{"c":13.79,"h":13.79,"l":13.7124,"n":5,"o":13.7124,"t":"2026-10-16T11:00:00Z","v":1312,"vw":13.724717},{"c":13.77,"h":13.82,"l":13.77,"n":4,"o":13.79,"t":"2026-10-16T11:05:00Z","v":7949,"vw":13.803582},{"c":13.67,"h":13.68,"l":13.67,"n":5,"o":13.68,"t":"2026-10-16T11:10:00Z","v":203,"vw":13.675},{"c":13.73,"h":13.73,"l":13.72,"n":6,"o":13.72,"t":"2026-10-16T11:15:00Z","v":1048,"vw":13.723003},{"c":13.79,"h":13.81,"l":13.78,"n":12,"o":13.78,"t":"2026-10-16T11:20:00Z","v":2680,"vw":13.792966},{"c":13.72,"h":13.72,"l":13.72,"n":4,"o":13.72,"t":"2026-10-16T11:25:00Z","v":3400,"vw":13.72},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-16T11:40:00Z","v":200,"vw":13.83},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-10-16T11:45:00Z","v":1352,"vw":13.79},{"c":13.91,"h":13.91,"l":13.9,"n":3,"o":13.9,"t":"2026-10-16T11:50:00Z","v":347,"vw":13.904236},{"c":13.86,"h":13.86,"l":13.85,"n":2,"o":13.85,"t":"2026-10-16T11:55:00Z","v":404,"vw":13.85505},{"c":13.84,"h":13.8459,"l":13.84,"n":3,"o":13.84,"t":"2026-10-16T12:05:00Z","v":307,"vw":13.841922},{"c":13.82,"h":13.83,"l":13.82,"n":2,"o":13.83,"t":"2026-10-16T12:10:00Z","v":4122,"vw":13.820364},{"c":13.83,"h":13.84,"l":13.83,"n":5,"o":13.84,"t":"2026-10-16T12:20:00Z","v":600,"vw":13.833333},{"c":13.75,"h":13.76,"l":13.75,"n":6,"o":13.76,"t":"2026-10-16T12:25:00Z","v":1914,"vw":13.756494},{"c":13.91,"h":13.91,"l":13.76,"n":6,"o":13.76,"t":"2026-10-16T12:30:00Z","v":571,"vw":13.846},{"c":14.015,"h":14.015,"l":13.95,"n":13,"o":13.95,"t":"2026-10-16T12:35:00Z","v":4463,"vw":14.007246},{"c":14,"h":14.01,"l":13.87,"n":14,"o":14.01,"t":"2026-10-16T12:40:00Z","v":11060,"vw":13.980398},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-10-16T12:50:00Z","v":1130,"vw":14},{"c":14.31,"h":14.31,"l":14.1703,"n":7,"o":14.1703,"t":"2026-10-16T12:55:00Z","v":1951,"vw":14.273813},{"c":14.5,"h":14.5,"l":14.2834,"n":14,"o":14.2834,"t":"2026-10-16T13:00:00Z","v":1110,"vw":14.424598},{"c":14.45,"h":14.51,"l":14.45,"n":7,"o":14.48,"t":"2026-10-16T13:05:00Z","v":751,"vw":14.48},{"c":14.5,"h":14.5,"l":14.495,"n":4,"o":14.5,"t":"2026-10-16T13:10:00Z","v":4155,"vw":14.499158},{"c":14.41,"h":14.42,"l":14.41,"n":7,"o":14.42,"t":"2026-10-16T13:15:00Z","v":1400,"vw":14.410733},{"c":14.47,"h":14.52,"l":14.47,"n":5,"o":14.5,"t":"2026-10-16T13:20:00Z","v":1401,"vw":14.507858},{"c":14.37,"h":14.54,"l":14.35,"n":39,"o":14.54,"t":"2026-10-16T13:25:00Z","v":8269,"vw":14.363612},{"c":14.89,"h":15.06,"l":14.345,"n":975,"o":14.42,"t":"2026-10-16T13:30:00Z","v":333015,"vw":14.784819},{"c":14.84,"h":14.995,"l":14.76,"n":583,"o":14.88,"t":"2026-10-16T13:35:00Z","v":64938,"vw":14.883751},{"c":14.59,"h":14.99,"l":14.59,"n":116,"o":14.8665,"t":"2026-10-16T13:40:00Z","v":24272,"vw":14.801585},{"c":14.785,"h":14.83,"l":14.54,"n":270,"o":14.6,"t":"2026-10-16T13:45:00Z","v":38290,"vw":14.657342},{"c":14.8793,"h":14.98,"l":14.78,"n":246,"o":14.795,"t":"2026-10-16T13:50:00Z","v":37150,"vw":14.906961},{"c":14.761,"h":14.9301,"l":14.76,"n":175,"o":14.89,"t":"2026-10-16T13:55:00Z","v":26895,"vw":14.857798},{"c":14.635,"h":14.785,"l":14.46,"n":584,"o":14.75,"t":"2026-10-16T14:00:00Z","v":97893,"vw":14.581772},{"c":14.55,"h":14.67,"l":14.51,"n":873,"o":14.65,"t":"2026-10-16T14:05:00Z","v":262587,"vw":14.557593},{"c":14.425,"h":14.645,"l":14.425,"n":326,"o":14.56,"t":"2026-10-16T14:10:00Z","v":59619,"vw":14.510679},{"c":14.55,"h":14.57,"l":14.4099,"n":198,"o":14.44,"t":"2026-10-16T14:15:00Z","v":29619,"vw":14.465289},{"c":14.57,"h":14.62,"l":14.51,"n":114,"o":14.55,"t":"2026-10-16T14:20:00Z","v":16143,"vw":14.567258},{"c":14.66,"h":14.68,"l":14.545,"n":222,"o":14.5771,"t":"2026-10-16T14:25:00Z","v":43199,"vw":14.648542},{"c":14.55,"h":14.69,"l":14.545,"n":111,"o":14.66,"t":"2026-10-16T14:30:00Z","v":13681,"vw":14.617836},{"c":14.47,"h":14.56,"l":14.425,"n":106,"o":14.55,"t":"2026-10-16T14:35:00Z","v":19020,"vw":14.492617},{"c":14.5,"h":14.57,"l":14.46,"n":147,"o":14.49,"t":"2026-10-16T14:40:00Z","v":22626,"vw":14.500861},{"c":14.44,"h":14.505,"l":14.42,"n":66,"o":14.5,"t":"2026-10-16T14:45:00Z","v":10694,"vw":14.460519},{"c":14.63,"h":14.645,"l":14.43,"n":270,"o":14.43,"t":"2026-10-16T14:50:00Z","v":41136,"vw":14.567791},{"c":14.52,"h":14.66,"l":14.51,"n":216,"o":14.64,"t":"2026-10-16T14:55:00Z","v":35234,"vw":14.607706},{"c":14.64,"h":14.64,"l":14.54,"n":134,"o":14.55,"t":"2026-10-16T15:00:00Z","v":21065,"vw":14.586922},{"c":14.8,"h":14.8,"l":14.63,"n":210,"o":14.63,"t":"2026-10-16T15:05:00Z","v":209453,"vw":14.702853},{"c":14.82,"h":14.82,"l":14.75,"n":90,"o":14.79,"t":"2026-10-16T15:10:00Z","v":13798,"vw":14.784343},{"c":14.8,"h":14.83,"l":14.79,"n":100,"o":14.81,"t":"2026-10-16T15:15:00Z","v":25101,"vw":14.809645},{"c":14.89,"h":14.94,"l":14.78,"n":109,"o":14.78,"t":"2026-10-16T15:20:00Z","v":17344,"vw":14.869001},{"c":14.84,"h":14.89,"l":14.82,"n":46,"o":14.89,"t":"2026-10-16T15:25:00Z","v":6301,"vw":14.84584},{"c":14.74,"h":14.81,"l":14.71,"n":73,"o":14.81,"t":"2026-10-16T15:30:00Z","v":12196,"vw":14.769627},{"c":14.68,"h":14.74,"l":14.68,"n":67,"o":14.74,"t":"2026-10-16T15:35:00Z","v":8526,"vw":14.70536},{"c":14.63,"h":14.67,"l":14.61,"n":100,"o":14.67,"t":"2026-10-16T15:40:00Z","v":13993,"vw":14.632319},{"c":14.56,"h":14.645,"l":14.545,"n":100,"o":14.63,"t":"2026-10-16T15:45:00Z","v":20810,"vw":14.610754},{"c":14.645,"h":14.645,"l":14.51,"n":124,"o":14.51,"t":"2026-10-16T15:50:00Z","v":190605,"vw":14.535702},{"c":14.725,"h":14.725,"l":14.64,"n":287,"o":14.65,"t":"2026-10-16T15:55:00Z","v":198568,"vw":14.697619},{"c":14.695,"h":14.76,"l":14.695,"n":86,"o":14.75,"t":"2026-10-16T16:00:00Z","v":25992,"vw":14.735323},{"c":14.74,"h":14.7575,"l":14.64,"n":44,"o":14.66,"t":"2026-10-16T16:05:00Z","v":7022,"vw":14.706536},{"c":14.59,"h":14.73,"l":14.59,"n":92,"o":14.73,"t":"2026-10-16T16:10:00Z","v":20292,"vw":14.695851},{"c":14.645,"h":14.67,"l":14.57,"n":59,"o":14.57,"t":"2026-10-16T16:15:00Z","v":13102,"vw":14.623093},{"c":14.645,"h":14.65,"l":14.62,"n":14,"o":14.63,"t":"2026-10-16T16:20:00Z","v":4700,"vw":14.644245},{"c":14.68,"h":14.7,"l":14.62,"n":65,"o":14.65,"t":"2026-10-16T16:25:00Z","v":11503,"vw":14.661861},{"c":14.7,"h":14.71,"l":14.67,"n":45,"o":14.69,"t":"2026-10-16T16:30:00Z","v":4358,"vw":14.683816},{"c":14.6901,"h":14.725,"l":14.68,"n":72,"o":14.725,"t":"2026-10-16T16:35:00Z","v":22706,"vw":14.699831},{"c":14.7,"h":14.745,"l":14.695,"n":83,"o":14.695,"t":"2026-10-16T16:40:00Z","v":16170,"vw":14.729913},{"c":14.71,"h":14.725,"l":14.685,"n":26,"o":14.71,"t":"2026-10-16T16:45:00Z","v":4054,"vw":14.706913},{"c":14.66,"h":14.72,"l":14.655,"n":41,"o":14.71,"t":"2026-10-16T16:50:00Z","v":5029,"vw":14.691355},{"c":14.67,"h":14.695,"l":14.655,"n":36,"o":14.655,"t":"2026-10-16T16:55:00Z","v":4464,"vw":14.666483},{"c":14.77,"h":14.77,"l":14.6708,"n":29,"o":14.6708,"t":"2026-10-16T17:00:00Z","v":4580,"vw":14.731555},{"c":14.73,"h":14.78,"l":14.72,"n":29,"o":14.78,"t":"2026-10-16T17:05:00Z","v":3512,"vw":14.748182},{"c":14.72,"h":14.76,"l":14.69,"n":31,"o":14.73,"t":"2026-10-16T17:10:00Z","v":3378,"vw":14.714504},{"c":14.8,"h":14.81,"l":14.75,"n":105,"o":14.75,"t":"2026-10-16T17:15:00Z","v":40481,"vw":14.767438},{"c":14.85,"h":14.89,"l":14.78,"n":100,"o":14.7901,"t":"2026-10-16T17:20:00Z","v":34396,"vw":14.836948},{"c":14.81,"h":14.85,"l":14.78,"n":65,"o":14.84,"t":"2026-10-16T17:25:00Z","v":12647,"vw":14.819423},{"c":14.76,"h":14.81,"l":14.76,"n":36,"o":14.8,"t":"2026-10-16T17:30:00Z","v":2996,"vw":14.788519},{"c":14.87,"h":14.8776,"l":14.76,"n":26,"o":14.76,"t":"2026-10-16T17:35:00Z","v":5188,"vw":14.837375},{"c":14.81,"h":14.88,"l":14.79,"n":74,"o":14.88,"t":"2026-10-16T17:40:00Z","v":10350,"vw":14.849492},{"c":14.85,"h":14.855,"l":14.775,"n":33,"o":14.81,"t":"2026-10-16T17:45:00Z","v":5376,"vw":14.828734},{"c":14.83,"h":14.86,"l":14.83,"n":18,"o":14.86,"t":"2026-10-16T17:50:00Z","v":1757,"vw":14.843125},{"c":14.85,"h":14.85,"l":14.8118,"n":12,"o":14.8118,"t":"2026-10-16T17:55:00Z","v":3316,"vw":14.822462},{"c":14.92,"h":14.94,"l":14.9,"n":51,"o":14.9,"t":"2026-10-16T18:00:00Z","v":13500,"vw":14.922712},{"c":14.89,"h":14.94,"l":14.88,"n":47,"o":14.93,"t":"2026-10-16T18:05:00Z","v":4191,"vw":14.907137},{"c":14.915,"h":14.93,"l":14.88,"n":18,"o":14.88,"t":"2026-10-16T18:10:00Z","v":2886,"vw":14.917315},{"c":15,"h":15,"l":14.92,"n":72,"o":14.94,"t":"2026-10-16T18:15:00Z","v":16004,"vw":14.980872},{"c":15,"h":15.05,"l":15,"n":53,"o":15.03,"t":"2026-10-16T18:20:00Z","v":20717,"vw":15.03399},{"c":14.98,"h":15,"l":14.92,"n":42,"o":14.99,"t":"2026-10-16T18:25:00Z","v":10333,"vw":14.981774},{"c":15,"h":15.05,"l":14.99,"n":32,"o":14.99,"t":"2026-10-16T18:30:00Z","v":11489,"vw":15.030495},{"c":15.03,"h":15.08,"l":15.03,"n":51,"o":15.03,"t":"2026-10-16T18:35:00Z","v":15055,"vw":15.054123},{"c":15.01,"h":15.03,"l":14.99,"n":37,"o":15.02,"t":"2026-10-16T18:40:00Z","v":5067,"vw":15.013598},{"c":15.1,"h":15.12,"l":15.01,"n":43,"o":15.01,"t":"2026-10-16T18:45:00Z","v":6380,"vw":15.069667},{"c":15.13,"h":15.14,"l":15.1128,"n":60,"o":15.12,"t":"2026-10-16T18:50:00Z","v":21556,"vw":15.12031},{"c":15.04,"h":15.16,"l":15.04,"n":122,"o":15.115,"t":"2026-10-16T18:55:00Z","v":136878,"vw":15.145455},{"c":15.1661,"h":15.17,"l":15.06,"n":152,"o":15.07,"t":"2026-10-16T19:00:00Z","v":95378,"vw":15.105085},{"c":15.195,"h":15.26,"l":15.18,"n":160,"o":15.19,"t":"2026-10-16T19:05:00Z","v":51487,"vw":15.213656},{"c":15.06,"h":15.22,"l":15.06,"n":64,"o":15.22,"t":"2026-10-16T19:10:00Z","v":8327,"vw":15.144444},{"c":15.12,"h":15.165,"l":15.05,"n":64,"o":15.08,"t":"2026-10-16T19:15:00Z","v":8373,"vw":15.104196},{"c":15.07,"h":15.13,"l":15.07,"n":82,"o":15.13,"t":"2026-10-16T19:20:00Z","v":17058,"vw":15.105474},{"c":15.04,"h":15.09,"l":15.04,"n":54,"o":15.09,"t":"2026-10-16T19:25:00Z","v":11756,"vw":15.072708},{"c":15.09,"h":15.11,"l":15,"n":55,"o":15.03,"t":"2026-10-16T19:30:00Z","v":8792,"vw":15.071657},{"c":15.15,"h":15.18,"l":15.09,"n":71,"o":15.095,"t":"2026-10-16T19:35:00Z","v":15823,"vw":15.142888},{"c":15.2,"h":15.22,"l":15.12,"n":39,"o":15.15,"t":"2026-10-16T19:40:00Z","v":3031,"vw":15.157455},{"c":15.065,"h":15.18,"l":15.05,"n":69,"o":15.17,"t":"2026-10-16T19:45:00Z","v":9970,"vw":15.124084},{"c":14.94,"h":15.07,"l":14.915,"n":306,"o":15.07,"t":"2026-10-16T19:50:00Z","v":72926,"vw":14.961568},{"c":14.67,"h":14.94,"l":14.66,"n":430,"o":14.93,"t":"2026-10-16T19:55:00Z","v":91647,"vw":14.774304},{"c":14.68,"h":14.68,"l":14.68,"n":7,"o":14.68,"t":"2026-10-16T20:00:00Z","v":5297,"vw":14.68},{"c":14.68,"h":14.68,"l":14.6,"n":28,"o":14.631,"t":"2026-10-16T20:10:00Z","v":9945,"vw":14.632838},{"c":14.651,"h":14.72,"l":14.651,"n":3,"o":14.72,"t":"2026-10-16T20:15:00Z","v":625,"vw":14.6654},{"c":14.71,"h":14.71,"l":14.71,"n":5,"o":14.71,"t":"2026-10-16T20:20:00Z","v":257,"vw":14.71},{"c":14.7,"h":14.72,"l":14.7,"n":6,"o":14.72,"t":"2026-10-16T20:25:00Z","v":600,"vw":14.7036},{"c":14.705,"h":14.705,"l":14.705,"n":1,"o":14.705,"t":"2026-10-16T20:30:00Z","v":180,"vw":14.705},{"c":14.67,"h":14.7116,"l":14.67,"n":2,"o":14.7116,"t":"2026-10-16T20:35:00Z","v":633,"vw":14.687087},{"c":14.61,"h":14.61,"l":14.6,"n":5,"o":14.6,"t":"2026-10-16T20:40:00Z","v":738,"vw":14.606667},{"c":14.738,"h":14.738,"l":14.738,"n":1,"o":14.738,"t":"2026-10-16T20:50:00Z","v":200,"vw":14.738},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-16T22:15:00Z","v":500,"vw":14.66},{"c":14.66,"h":14.69,"l":14.66,"n":4,"o":14.69,"t":"2026-10-16T22:35:00Z","v":500,"vw":14.669466},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-16T22:50:00Z","v":599,"vw":14.77},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-16T23:05:00Z","v":100,"vw":14.7},{"c":14.33,"h":14.37,"l":14.19,"n":28,"o":14.31,"t":"2026-10-19T08:00:00Z","v":4068,"vw":14.236268},{"c":14.4097,"h":14.4097,"l":14.35,"n":4,"o":14.35,"t":"2026-10-19T08:15:00Z","v":659,"vw":14.385706},{"c":14.4402,"h":14.45,"l":14.4402,"n":3,"o":14.45,"t":"2026-10-19T08:55:00Z","v":619,"vw":14.446067},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-19T09:05:00Z","v":861,"vw":14.44},{"c":14.63,"h":14.7,"l":14.62,"n":8,"o":14.67,"t":"2026-10-19T10:40:00Z","v":3600,"vw":14.679405},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-19T10:50:00Z","v":100,"vw":14.56},{"c":14.71,"h":14.836,"l":14.71,"n":8,"o":14.836,"t":"2026-10-19T11:05:00Z","v":990,"vw":14.745039},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-19T11:10:00Z","v":311,"vw":14.71},{"c":14.7545,"h":14.7545,"l":14.71,"n":4,"o":14.71,"t":"2026-10-19T11:15:00Z","v":637,"vw":14.7456},{"c":14.79,"h":14.79,"l":14.77,"n":2,"o":14.77,"t":"2026-10-19T11:30:00Z","v":200,"vw":14.78},{"c":14.5155,"h":14.61,"l":14.5155,"n":16,"o":14.61,"t":"2026-10-19T11:50:00Z","v":4358,"vw":14.573575},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-19T11:55:00Z","v":205,"vw":14.51},{"c":14.5,"h":14.52,"l":14.5,"n":4,"o":14.52,"t":"2026-10-19T12:00:00Z","v":410,"vw":14.510074},{"c":14.41,"h":14.43,"l":14.41,"n":8,"o":14.43,"t":"2026-10-19T12:05:00Z","v":23169,"vw":14.427389},{"c":14.39,"h":14.4,"l":14.36,"n":15,"o":14.36,"t":"2026-10-19T12:10:00Z","v":875,"vw":14.377692},{"c":14.35,"h":14.35,"l":14.35,"n":1,"o":14.35,"t":"2026-10-19T12:15:00Z","v":700,"vw":14.35},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-19T12:20:00Z","v":1000,"vw":14.4},{"c":14.44,"h":14.44,"l":14.42,"n":4,"o":14.42,"t":"2026-10-19T12:25:00Z","v":301,"vw":14.427634},{"c":14.3403,"h":14.3708,"l":14.3403,"n":2,"o":14.3708,"t":"2026-10-19T12:30:00Z","v":300,"vw":14.360633},{"c":14.2605,"h":14.31,"l":14.2604,"n":5,"o":14.31,"t":"2026-10-19T12:40:00Z","v":558,"vw":14.274641},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-19T12:50:00Z","v":106,"vw":14.26},{"c":14.295,"h":14.295,"l":14.295,"n":3,"o":14.295,"t":"2026-10-19T12:55:00Z","v":566,"vw":14.295},{"c":14.26,"h":14.26,"l":14.2528,"n":5,"o":14.2528,"t":"2026-10-19T13:00:00Z","v":1458,"vw":14.25804},{"c":14.2,"h":14.21,"l":14.2,"n":3,"o":14.21,"t":"2026-10-19T13:05:00Z","v":400,"vw":14.2025},{"c":14.2472,"h":14.2472,"l":14.2472,"n":2,"o":14.2472,"t":"2026-10-19T13:10:00Z","v":371,"vw":14.2472},{"c":14.22,"h":14.22,"l":14.2,"n":7,"o":14.2,"t":"2026-10-19T13:15:00Z","v":875,"vw":14.204962},{"c":14.21,"h":14.2332,"l":14.1728,"n":7,"o":14.2332,"t":"2026-10-19T13:20:00Z","v":1403,"vw":14.20334},{"c":14.05,"h":14.21,"l":14.04,"n":54,"o":14.16,"t":"2026-10-19T13:25:00Z","v":23004,"vw":14.11653},{"c":13.91,"h":14.305,"l":13.81,"n":1072,"o":14.025,"t":"2026-10-19T13:30:00Z","v":181029,"vw":14.079613},{"c":14,"h":14.12,"l":13.89,"n":530,"o":13.9175,"t":"2026-10-19T13:35:00Z","v":41538,"vw":13.971561},{"c":14.04,"h":14.04,"l":13.91,"n":444,"o":14.02,"t":"2026-10-19T13:40:00Z","v":35782,"vw":13.967665},{"c":14.08,"h":14.15,"l":14,"n":357,"o":14.05,"t":"2026-10-19T13:45:00Z","v":26619,"vw":14.08463},{"c":14.21,"h":14.25,"l":14.07,"n":257,"o":14.1199,"t":"2026-10-19T13:50:00Z","v":32703,"vw":14.193127},{"c":14.29,"h":14.355,"l":14.23,"n":192,"o":14.23,"t":"2026-10-19T13:55:00Z","v":19051,"vw":14.288517},{"c":14.28,"h":14.405,"l":14.28,"n":194,"o":14.295,"t":"2026-10-19T14:00:00Z","v":19515,"vw":14.3334},{"c":14.2,"h":14.3,"l":14.165,"n":264,"o":14.28,"t":"2026-10-19T14:05:00Z","v":18237,"vw":14.218401},{"c":13.88,"h":14.21,"l":13.88,"n":202,"o":14.19,"t":"2026-10-19T14:10:00Z","v":16928,"vw":14.098536},{"c":13.96,"h":14,"l":13.86,"n":337,"o":13.899,"t":"2026-10-19T14:15:00Z","v":27797,"vw":13.925773},{"c":13.85,"h":13.97,"l":13.82,"n":419,"o":13.97,"t":"2026-10-19T14:20:00Z","v":34141,"vw":13.885841},{"c":13.87,"h":13.88,"l":13.73,"n":610,"o":13.85,"t":"2026-10-19T14:25:00Z","v":49033,"vw":13.838393},{"c":14.05,"h":14.07,"l":13.89,"n":303,"o":13.89,"t":"2026-10-19T14:30:00Z","v":32285,"vw":13.990663},{"c":14.07,"h":14.11,"l":13.98,"n":273,"o":14.03,"t":"2026-10-19T14:35:00Z","v":28317,"vw":14.03876},{"c":14.06,"h":14.07,"l":14.01,"n":129,"o":14.07,"t":"2026-10-19T14:40:00Z","v":10715,"vw":14.042221},{"c":14.05,"h":14.06,"l":13.97,"n":201,"o":14.03,"t":"2026-10-19T14:45:00Z","v":20321,"vw":14.008836},{"c":14,"h":14.11,"l":13.98,"n":197,"o":14.07,"t":"2026-10-19T14:50:00Z","v":17185,"vw":14.041145},{"c":13.925,"h":14.01,"l":13.92,"n":173,"o":14,"t":"2026-10-19T14:55:00Z","v":13774,"vw":13.961486},{"c":13.84,"h":14,"l":13.82,"n":206,"o":13.92,"t":"2026-10-19T15:00:00Z","v":19766,"vw":13.905836},{"c":13.945,"h":13.95,"l":13.72,"n":238,"o":13.84,"t":"2026-10-19T15:05:00Z","v":25313,"vw":13.822461},{"c":13.88,"h":13.96,"l":13.7931,"n":307,"o":13.95,"t":"2026-10-19T15:10:00Z","v":26618,"vw":13.876656},{"c":13.78,"h":13.88,"l":13.78,"n":100,"o":13.86,"t":"2026-10-19T15:15:00Z","v":8503,"vw":13.818369},{"c":13.72,"h":13.77,"l":13.68,"n":251,"o":13.77,"t":"2026-10-19T15:20:00Z","v":35945,"vw":13.723134},{"c":13.78,"h":13.8,"l":13.71,"n":186,"o":13.72,"t":"2026-10-19T15:25:00Z","v":22058,"vw":13.757691},{"c":13.86,"h":13.89,"l":13.75,"n":83,"o":13.77,"t":"2026-10-19T15:30:00Z","v":8075,"vw":13.809623},{"c":13.875,"h":13.875,"l":13.79,"n":103,"o":13.83,"t":"2026-10-19T15:35:00Z","v":8218,"vw":13.833483},{"c":13.815,"h":13.88,"l":13.81,"n":74,"o":13.85,"t":"2026-10-19T15:40:00Z","v":5990,"vw":13.84767},{"c":13.89,"h":13.89,"l":13.82,"n":112,"o":13.83,"t":"2026-10-19T15:45:00Z","v":9851,"vw":13.856446},{"c":13.92,"h":13.94,"l":13.87,"n":77,"o":13.87,"t":"2026-10-19T15:50:00Z","v":7467,"vw":13.891566},{"c":13.91,"h":13.92,"l":13.88,"n":97,"o":13.905,"t":"2026-10-19T15:55:00Z","v":9808,"vw":13.895324},{"c":13.84,"h":13.9,"l":13.83,"n":207,"o":13.89,"t":"2026-10-19T16:00:00Z","v":29214,"vw":13.862523},{"c":13.85,"h":13.915,"l":13.845,"n":87,"o":13.845,"t":"2026-10-19T16:05:00Z","v":8742,"vw":13.884465},{"c":13.86,"h":13.86,"l":13.83,"n":52,"o":13.84,"t":"2026-10-19T16:10:00Z","v":5054,"vw":13.839206},{"c":13.865,"h":13.87,"l":13.82,"n":42,"o":13.85,"t":"2026-10-19T16:15:00Z","v":3845,"vw":13.846022},{"c":13.93,"h":13.97,"l":13.88,"n":81,"o":13.88,"t":"2026-10-19T16:20:00Z","v":7060,"vw":13.940911},{"c":13.98,"h":13.99,"l":13.9323,"n":73,"o":13.94,"t":"2026-10-19T16:25:00Z","v":8094,"vw":13.970899},{"c":14.03,"h":14.04,"l":13.98,"n":99,"o":14,"t":"2026-10-19T16:30:00Z","v":12334,"vw":14.015117},{"c":14.09,"h":14.09,"l":14.04,"n":36,"o":14.05,"t":"2026-10-19T16:35:00Z","v":5142,"vw":14.066558},{"c":14.03,"h":14.11,"l":14.025,"n":90,"o":14.1,"t":"2026-10-19T16:40:00Z","v":13500,"vw":14.072967},{"c":14.1,"h":14.12,"l":14.03,"n":109,"o":14.03,"t":"2026-10-19T16:45:00Z","v":11300,"vw":14.090753},{"c":14.15,"h":14.15,"l":14.09,"n":64,"o":14.1,"t":"2026-10-19T16:50:00Z","v":7531,"vw":14.119151},{"c":14.14,"h":14.14,"l":14.1,"n":37,"o":14.14,"t":"2026-10-19T16:55:00Z","v":2676,"vw":14.11705},{"c":14.135,"h":14.17,"l":14.13,"n":42,"o":14.15,"t":"2026-10-19T17:00:00Z","v":5839,"vw":14.147092},{"c":14.24,"h":14.24,"l":14.13,"n":136,"o":14.14,"t":"2026-10-19T17:05:00Z","v":16870,"vw":14.202445},{"c":14.29,"h":14.31,"l":14.24,"n":121,"o":14.24,"t":"2026-10-19T17:10:00Z","v":17112,"vw":14.278773},{"c":14.24,"h":14.29,"l":14.22,"n":64,"o":14.29,"t":"2026-10-19T17:15:00Z","v":6691,"vw":14.261284},{"c":14.25,"h":14.28,"l":14.2,"n":57,"o":14.25,"t":"2026-10-19T17:20:00Z","v":6253,"vw":14.231234},{"c":14.175,"h":14.235,"l":14.15,"n":177,"o":14.235,"t":"2026-10-19T17:25:00Z","v":19667,"vw":14.186604},{"c":14.29,"h":14.2957,"l":14.175,"n":86,"o":14.175,"t":"2026-10-19T17:30:00Z","v":9075,"vw":14.240889},{"c":14.28,"h":14.3,"l":14.28,"n":73,"o":14.29,"t":"2026-10-19T17:35:00Z","v":6843,"vw":14.292767},{"c":14.31,"h":14.34,"l":14.28,"n":59,"o":14.31,"t":"2026-10-19T17:40:00Z","v":7627,"vw":14.314655},{"c":14.43,"h":14.45,"l":14.33,"n":162,"o":14.33,"t":"2026-10-19T17:45:00Z","v":21633,"vw":14.409984},{"c":14.4,"h":14.44,"l":14.38,"n":58,"o":14.44,"t":"2026-10-19T17:50:00Z","v":7760,"vw":14.427991},{"c":14.33,"h":14.43,"l":14.33,"n":63,"o":14.41,"t":"2026-10-19T17:55:00Z","v":7064,"vw":14.400392},{"c":14.405,"h":14.43,"l":14.33,"n":66,"o":14.33,"t":"2026-10-19T18:00:00Z","v":14981,"vw":14.393241},{"c":14.34,"h":14.405,"l":14.33,"n":52,"o":14.405,"t":"2026-10-19T18:05:00Z","v":7697,"vw":14.355478},{"c":14.37,"h":14.37,"l":14.35,"n":18,"o":14.35,"t":"2026-10-19T18:10:00Z","v":2316,"vw":14.363877},{"c":14.33,"h":14.3601,"l":14.33,"n":19,"o":14.36,"t":"2026-10-19T18:15:00Z","v":2289,"vw":14.349457},{"c":14.38,"h":14.39,"l":14.34,"n":40,"o":14.34,"t":"2026-10-19T18:20:00Z","v":4666,"vw":14.371235},{"c":14.41,"h":14.455,"l":14.41,"n":20,"o":14.415,"t":"2026-10-19T18:25:00Z","v":2117,"vw":14.42147},{"c":14.42,"h":14.445,"l":14.38,"n":101,"o":14.41,"t":"2026-10-19T18:30:00Z","v":11235,"vw":14.409921},{"c":14.405,"h":14.435,"l":14.3982,"n":26,"o":14.435,"t":"2026-10-19T18:35:00Z","v":4475,"vw":14.403906},{"c":14.34,"h":14.4,"l":14.34,"n":32,"o":14.39,"t":"2026-10-19T18:40:00Z","v":3703,"vw":14.379559},{"c":14.34,"h":14.355,"l":14.33,"n":26,"o":14.34,"t":"2026-10-19T18:45:00Z","v":4005,"vw":14.343308},{"c":14.405,"h":14.41,"l":14.355,"n":26,"o":14.355,"t":"2026-10-19T18:50:00Z","v":3564,"vw":14.387658},{"c":14.355,"h":14.38,"l":14.35,"n":18,"o":14.38,"t":"2026-10-19T18:55:00Z","v":4670,"vw":14.356565},{"c":14.355,"h":14.37,"l":14.33,"n":46,"o":14.365,"t":"2026-10-19T19:00:00Z","v":7426,"vw":14.358419},{"c":14.4377,"h":14.44,"l":14.3301,"n":42,"o":14.34,"t":"2026-10-19T19:05:00Z","v":6838,"vw":14.388048},{"c":14.47,"h":14.475,"l":14.435,"n":59,"o":14.445,"t":"2026-10-19T19:10:00Z","v":7350,"vw":14.456308},{"c":14.44,"h":14.49,"l":14.44,"n":42,"o":14.49,"t":"2026-10-19T19:15:00Z","v":5709,"vw":14.468319},{"c":14.39,"h":14.49,"l":14.385,"n":157,"o":14.45,"t":"2026-10-19T19:20:00Z","v":22989,"vw":14.42775},{"c":14.475,"h":14.48,"l":14.39,"n":103,"o":14.39,"t":"2026-10-19T19:25:00Z","v":11811,"vw":14.449896},{"c":14.49,"h":14.52,"l":14.47,"n":36,"o":14.48,"t":"2026-10-19T19:30:00Z","v":7392,"vw":14.493579},{"c":14.45,"h":14.48,"l":14.435,"n":46,"o":14.48,"t":"2026-10-19T19:35:00Z","v":5654,"vw":14.448178},{"c":14.39,"h":14.45,"l":14.38,"n":59,"o":14.45,"t":"2026-10-19T19:40:00Z","v":10577,"vw":14.410692},{"c":14.42,"h":14.44,"l":14.37,"n":39,"o":14.37,"t":"2026-10-19T19:45:00Z","v":4314,"vw":14.410452},{"c":14.26,"h":14.47,"l":14.26,"n":129,"o":14.44,"t":"2026-10-19T19:50:00Z","v":18699,"vw":14.339376},{"c":14.28,"h":14.35,"l":14.26,"n":458,"o":14.27,"t":"2026-10-19T19:55:00Z","v":64255,"vw":14.299324},{"c":14.29,"h":14.29,"l":14.29,"n":4,"o":14.29,"t":"2026-10-19T20:00:00Z","v":1755,"vw":14.29},{"c":14.2,"h":14.26,"l":14.2,"n":5,"o":14.26,"t":"2026-10-19T20:05:00Z","v":1066,"vw":14.236842},{"c":14.3311,"h":14.3311,"l":14.3311,"n":1,"o":14.3311,"t":"2026-10-19T20:25:00Z","v":100,"vw":14.3311},{"c":14.08,"h":14.08,"l":14.08,"n":1,"o":14.08,"t":"2026-10-19T21:15:00Z","v":135,"vw":14.08},{"c":14.1,"h":14.1,"l":14.1,"n":1,"o":14.1,"t":"2026-10-19T21:25:00Z","v":100,"vw":14.1},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-19T21:30:00Z","v":260,"vw":14.08},{"c":14.45,"h":14.45,"l":14.4,"n":11,"o":14.43,"t":"2026-10-20T08:00:00Z","v":23721,"vw":14.449363},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-20T08:35:00Z","v":328,"vw":14.34},{"c":14.55,"h":14.55,"l":14.5,"n":7,"o":14.5,"t":"2026-10-20T09:05:00Z","v":3544,"vw":14.520362},{"c":14.55,"h":14.55,"l":14.55,"n":4,"o":14.55,"t":"2026-10-20T09:10:00Z","v":301,"vw":14.55},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-20T09:20:00Z","v":755,"vw":14.56},{"c":14.53,"h":14.55,"l":14.53,"n":8,"o":14.55,"t":"2026-10-20T09:55:00Z","v":536,"vw":14.542857},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-20T10:10:00Z","v":100,"vw":14.51},{"c":14.55,"h":14.56,"l":14.55,"n":4,"o":14.56,"t":"2026-10-20T10:35:00Z","v":450,"vw":14.553236},{"c":14.6289,"h":14.73,"l":14.6289,"n":5,"o":14.73,"t":"2026-10-20T11:05:00Z","v":1157,"vw":14.702189},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-20T11:30:00Z","v":200,"vw":14.64},{"c":14.63,"h":14.64,"l":14.63,"n":3,"o":14.64,"t":"2026-10-20T11:35:00Z","v":393,"vw":14.632688},{"c":14.63,"h":14.63,"l":14.61,"n":16,"o":14.62,"t":"2026-10-20T11:45:00Z","v":14092,"vw":14.629787},{"c":14.62,"h":14.63,"l":14.62,"n":27,"o":14.62,"t":"2026-10-20T12:05:00Z","v":19085,"vw":14.629895},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-20T12:25:00Z","v":800,"vw":14.69},{"c":14.61,"h":14.62,"l":14.61,"n":4,"o":14.62,"t":"2026-10-20T12:35:00Z","v":602,"vw":14.618333},{"c":14.51,"h":14.59,"l":14.51,"n":9,"o":14.59,"t":"2026-10-20T12:45:00Z","v":446,"vw":14.550784},{"c":14.49,"h":14.57,"l":14.49,"n":6,"o":14.55,"t":"2026-10-20T13:00:00Z","v":2908,"vw":14.56545},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-20T13:05:00Z","v":270,"vw":14.49},{"c":14.5275,"h":14.5275,"l":14.5275,"n":1,"o":14.5275,"t":"2026-10-20T13:10:00Z","v":124,"vw":14.5275},{"c":14.5392,"h":14.5392,"l":14.5392,"n":1,"o":14.5392,"t":"2026-10-20T13:20:00Z","v":250,"vw":14.5392},{"c":14.65,"h":14.71,"l":14.51,"n":13,"o":14.53,"t":"2026-10-20T13:25:00Z","v":4707,"vw":14.626284},{"c":14.93,"h":15.082,"l":14.56,"n":374,"o":14.56,"t":"2026-10-20T13:30:00Z","v":101515,"vw":14.773802},{"c":15.03,"h":15.125,"l":14.9,"n":684,"o":14.94,"t":"2026-10-20T13:35:00Z","v":154324,"vw":15.001905},{"c":15.14,"h":15.19,"l":15.04,"n":418,"o":15.04,"t":"2026-10-20T13:40:00Z","v":69558,"vw":15.150709},{"c":15,"h":15.16,"l":15,"n":565,"o":15.15,"t":"2026-10-20T13:45:00Z","v":121833,"vw":15.119796},{"c":14.97,"h":15.07,"l":14.94,"n":259,"o":15.03,"t":"2026-10-20T13:50:00Z","v":24694,"vw":15.009413},{"c":14.8298,"h":15.01,"l":14.795,"n":423,"o":14.97,"t":"2026-10-20T13:55:00Z","v":56622,"vw":14.906679},{"c":14.87,"h":14.895,"l":14.8,"n":404,"o":14.825,"t":"2026-10-20T14:00:00Z","v":66017,"vw":14.844479},{"c":14.7,"h":14.87,"l":14.66,"n":403,"o":14.865,"t":"2026-10-20T14:05:00Z","v":47886,"vw":14.728467},{"c":14.58,"h":14.71,"l":14.58,"n":339,"o":14.69,"t":"2026-10-20T14:10:00Z","v":36293,"vw":14.662262},{"c":14.44,"h":14.585,"l":14.38,"n":369,"o":14.585,"t":"2026-10-20T14:15:00Z","v":67401,"vw":14.50637},{"c":14.42,"h":14.47,"l":14.41,"n":191,"o":14.445,"t":"2026-10-20T14:20:00Z","v":22277,"vw":14.443198},{"c":14.3,"h":14.4212,"l":14.21,"n":415,"o":14.39,"t":"2026-10-20T14:25:00Z","v":45157,"vw":14.32692},{"c":14.37,"h":14.39,"l":14.265,"n":349,"o":14.305,"t":"2026-10-20T14:30:00Z","v":36024,"vw":14.3177},{"c":14.3,"h":14.45,"l":14.29,"n":247,"o":14.355,"t":"2026-10-20T14:35:00Z","v":29478,"vw":14.357797},{"c":14.2,"h":14.33,"l":14.19,"n":223,"o":14.3,"t":"2026-10-20T14:40:00Z","v":30175,"vw":14.24244},{"c":14.245,"h":14.25,"l":14.16,"n":193,"o":14.22,"t":"2026-10-20T14:45:00Z","v":20936,"vw":14.208273},{"c":14.31,"h":14.36,"l":14.25,"n":306,"o":14.26,"t":"2026-10-20T14:50:00Z","v":48149,"vw":14.304898},{"c":14.26,"h":14.405,"l":14.25,"n":143,"o":14.32,"t":"2026-10-20T14:55:00Z","v":15005,"vw":14.324478},{"c":14.405,"h":14.405,"l":14.21,"n":134,"o":14.275,"t":"2026-10-20T15:00:00Z","v":21372,"vw":14.272375},{"c":14.355,"h":14.41,"l":14.35,"n":143,"o":14.4,"t":"2026-10-20T15:05:00Z","v":16698,"vw":14.383974},{"c":14.455,"h":14.525,"l":14.32,"n":264,"o":14.34,"t":"2026-10-20T15:10:00Z","v":33807,"vw":14.450381},{"c":14.38,"h":14.46,"l":14.3399,"n":221,"o":14.43,"t":"2026-10-20T15:15:00Z","v":29410,"vw":14.386858},{"c":14.36,"h":14.44,"l":14.35,"n":134,"o":14.38,"t":"2026-10-20T15:20:00Z","v":15398,"vw":14.394077},{"c":14.52,"h":14.52,"l":14.35,"n":128,"o":14.36,"t":"2026-10-20T15:25:00Z","v":14643,"vw":14.430079},{"c":14.64,"h":14.66,"l":14.5101,"n":145,"o":14.5101,"t":"2026-10-20T15:30:00Z","v":29050,"vw":14.60818},{"c":14.63,"h":14.63,"l":14.56,"n":116,"o":14.6,"t":"2026-10-20T15:35:00Z","v":17671,"vw":14.586957},{"c":14.5,"h":14.61,"l":14.455,"n":200,"o":14.61,"t":"2026-10-20T15:40:00Z","v":21622,"vw":14.509388},{"c":14.51,"h":14.55,"l":14.5,"n":65,"o":14.52,"t":"2026-10-20T15:45:00Z","v":6584,"vw":14.52859},{"c":14.45,"h":14.54,"l":14.45,"n":179,"o":14.52,"t":"2026-10-20T15:50:00Z","v":26907,"vw":14.504458},{"c":14.44,"h":14.48,"l":14.39,"n":58,"o":14.428,"t":"2026-10-20T15:55:00Z","v":7286,"vw":14.432356},{"c":14.46,"h":14.46,"l":14.41,"n":52,"o":14.43,"t":"2026-10-20T16:00:00Z","v":9582,"vw":14.427782},{"c":14.41,"h":14.46,"l":14.39,"n":42,"o":14.46,"t":"2026-10-20T16:05:00Z","v":5277,"vw":14.412566},{"c":14.39,"h":14.46,"l":14.38,"n":151,"o":14.44,"t":"2026-10-20T16:10:00Z","v":18759,"vw":14.421886},{"c":14.47,"h":14.495,"l":14.385,"n":66,"o":14.39,"t":"2026-10-20T16:15:00Z","v":7220,"vw":14.453361},{"c":14.48,"h":14.5,"l":14.465,"n":38,"o":14.48,"t":"2026-10-20T16:20:00Z","v":3614,"vw":14.478305},{"c":14.38,"h":14.47,"l":14.37,"n":64,"o":14.47,"t":"2026-10-20T16:25:00Z","v":4786,"vw":14.407753},{"c":14.425,"h":14.425,"l":14.35,"n":82,"o":14.38,"t":"2026-10-20T16:30:00Z","v":7750,"vw":14.390072},{"c":14.39,"h":14.41,"l":14.39,"n":34,"o":14.4,"t":"2026-10-20T16:35:00Z","v":3654,"vw":14.395115},{"c":14.36,"h":14.37,"l":14.33,"n":44,"o":14.37,"t":"2026-10-20T16:40:00Z","v":5917,"vw":14.352236},{"c":14.34,"h":14.3817,"l":14.31,"n":29,"o":14.375,"t":"2026-10-20T16:45:00Z","v":3587,"vw":14.339686},{"c":14.48,"h":14.49,"l":14.345,"n":40,"o":14.35,"t":"2026-10-20T16:50:00Z","v":6033,"vw":14.430755},{"c":14.46,"h":14.47,"l":14.46,"n":33,"o":14.465,"t":"2026-10-20T16:55:00Z","v":4582,"vw":14.46183},{"c":14.39,"h":14.45,"l":14.365,"n":153,"o":14.44,"t":"2026-10-20T17:00:00Z","v":20301,"vw":14.415973},{"c":14.4,"h":14.425,"l":14.3499,"n":52,"o":14.38,"t":"2026-10-20T17:05:00Z","v":7660,"vw":14.376958},{"c":14.37,"h":14.39,"l":14.33,"n":58,"o":14.39,"t":"2026-10-20T17:10:00Z","v":5785,"vw":14.357241},{"c":14.32,"h":14.3589,"l":14.31,"n":67,"o":14.35,"t":"2026-10-20T17:15:00Z","v":14962,"vw":14.323347},{"c":14.32,"h":14.34,"l":14.27,"n":88,"o":14.34,"t":"2026-10-20T17:20:00Z","v":24165,"vw":14.307238},{"c":14.33,"h":14.35,"l":14.33,"n":25,"o":14.34,"t":"2026-10-20T17:25:00Z","v":3396,"vw":14.345581},{"c":14.325,"h":14.36,"l":14.32,"n":39,"o":14.34,"t":"2026-10-20T17:30:00Z","v":8182,"vw":14.345128},{"c":14.35,"h":14.35,"l":14.31,"n":93,"o":14.335,"t":"2026-10-20T17:35:00Z","v":14368,"vw":14.333104},{"c":14.36,"h":14.38,"l":14.32,"n":62,"o":14.37,"t":"2026-10-20T17:40:00Z","v":10696,"vw":14.354213},{"c":14.36,"h":14.36,"l":14.34,"n":36,"o":14.34,"t":"2026-10-20T17:45:00Z","v":4301,"vw":14.354718},{"c":14.235,"h":14.34,"l":14.235,"n":63,"o":14.34,"t":"2026-10-20T17:50:00Z","v":11493,"vw":14.277663},{"c":14.295,"h":14.295,"l":14.2499,"n":30,"o":14.2499,"t":"2026-10-20T17:55:00Z","v":18204,"vw":14.285722},{"c":14.27,"h":14.3,"l":14.265,"n":44,"o":14.29,"t":"2026-10-20T18:00:00Z","v":5649,"vw":14.282445},{"c":14.28,"h":14.28,"l":14.25,"n":153,"o":14.27,"t":"2026-10-20T18:05:00Z","v":25974,"vw":14.26739},{"c":14.315,"h":14.365,"l":14.285,"n":88,"o":14.285,"t":"2026-10-20T18:10:00Z","v":24587,"vw":14.348577},{"c":14.305,"h":14.33,"l":14.29,"n":71,"o":14.315,"t":"2026-10-20T18:15:00Z","v":12957,"vw":14.306425},{"c":14.28,"h":14.3106,"l":14.27,"n":43,"o":14.305,"t":"2026-10-20T18:20:00Z","v":7574,"vw":14.280407},{"c":14.2712,"h":14.3,"l":14.26,"n":43,"o":14.26,"t":"2026-10-20T18:25:00Z","v":11123,"vw":14.2736},{"c":14.385,"h":14.39,"l":14.265,"n":64,"o":14.265,"t":"2026-10-20T18:30:00Z","v":11090,"vw":14.319231},{"c":14.425,"h":14.5,"l":14.38,"n":105,"o":14.3803,"t":"2026-10-20T18:35:00Z","v":14154,"vw":14.460886},{"c":14.545,"h":14.545,"l":14.4,"n":101,"o":14.42,"t":"2026-10-20T18:40:00Z","v":21486,"vw":14.521136},{"c":14.46,"h":14.55,"l":14.4301,"n":97,"o":14.55,"t":"2026-10-20T18:45:00Z","v":14818,"vw":14.467571},{"c":14.415,"h":14.485,"l":14.41,"n":41,"o":14.455,"t":"2026-10-20T18:50:00Z","v":6466,"vw":14.451733},{"c":14.375,"h":14.39,"l":14.36,"n":80,"o":14.38,"t":"2026-10-20T18:55:00Z","v":18946,"vw":14.37546},{"c":14.445,"h":14.445,"l":14.38,"n":136,"o":14.385,"t":"2026-10-20T19:00:00Z","v":21002,"vw":14.401398},{"c":14.375,"h":14.435,"l":14.375,"n":70,"o":14.435,"t":"2026-10-20T19:05:00Z","v":9452,"vw":14.411414},{"c":14.45,"h":14.45,"l":14.365,"n":119,"o":14.4025,"t":"2026-10-20T19:10:00Z","v":25506,"vw":14.391778},{"c":14.45,"h":14.46,"l":14.42,"n":47,"o":14.46,"t":"2026-10-20T19:15:00Z","v":14401,"vw":14.444026},{"c":14.48,"h":14.51,"l":14.42,"n":67,"o":14.42,"t":"2026-10-20T19:20:00Z","v":12652,"vw":14.482087},{"c":14.48,"h":14.49,"l":14.46,"n":105,"o":14.485,"t":"2026-10-20T19:25:00Z","v":17150,"vw":14.475228},{"c":14.46,"h":14.475,"l":14.415,"n":123,"o":14.475,"t":"2026-10-20T19:30:00Z","v":17029,"vw":14.43838},{"c":14.465,"h":14.495,"l":14.44,"n":95,"o":14.45,"t":"2026-10-20T19:35:00Z","v":16120,"vw":14.474691},{"c":14.56,"h":14.615,"l":14.47,"n":260,"o":14.475,"t":"2026-10-20T19:40:00Z","v":71997,"vw":14.539931},{"c":14.465,"h":14.545,"l":14.45,"n":112,"o":14.545,"t":"2026-10-20T19:45:00Z","v":15342,"vw":14.5074},{"c":14.49,"h":14.52,"l":14.42,"n":271,"o":14.45,"t":"2026-10-20T19:50:00Z","v":38052,"vw":14.480167},{"c":14.315,"h":14.51,"l":14.31,"n":844,"o":14.495,"t":"2026-10-20T19:55:00Z","v":131127,"vw":14.384954},{"c":14.65,"h":14.65,"l":13.71,"n":62,"o":14.3,"t":"2026-10-20T20:00:00Z","v":105504,"vw":14.350488},{"c":14.03,"h":14.79,"l":13.85,"n":271,"o":14.51,"t":"2026-10-20T20:05:00Z","v":55540,"vw":14.253522},{"c":13.61,"h":14,"l":13.46,"n":545,"o":13.99,"t":"2026-10-20T20:10:00Z","v":65615,"vw":13.689319},{"c":13.68,"h":13.8,"l":13.46,"n":634,"o":13.61,"t":"2026-10-20T20:15:00Z","v":59909,"vw":13.616841},{"c":13.87,"h":14.062,"l":13.69,"n":75,"o":13.69,"t":"2026-10-20T20:20:00Z","v":12329,"vw":13.875735},{"c":13.75,"h":14.01,"l":13.722,"n":440,"o":13.88,"t":"2026-10-20T20:25:00Z","v":39696,"vw":13.873233},{"c":13.65,"h":13.77,"l":13.6113,"n":47,"o":13.77,"t":"2026-10-20T20:30:00Z","v":9370,"vw":13.667216},{"c":13.62,"h":13.71,"l":13.5656,"n":48,"o":13.6,"t":"2026-10-20T20:35:00Z","v":5731,"vw":13.6777},{"c":13.75,"h":13.759,"l":13.6666,"n":15,"o":13.6666,"t":"2026-10-20T20:40:00Z","v":1154,"vw":13.712321},{"c":13.15,"h":13.82,"l":13.15,"n":70,"o":13.82,"t":"2026-10-20T20:45:00Z","v":11676,"vw":13.397913},{"c":13.21,"h":13.2651,"l":13.04,"n":34,"o":13.08,"t":"2026-10-20T20:50:00Z","v":9606,"vw":13.166949},{"c":13.1,"h":13.36,"l":13.07,"n":31,"o":13.36,"t":"2026-10-20T20:55:00Z","v":6122,"vw":13.127997},{"c":13.01,"h":13.3,"l":13.01,"n":19,"o":13.11,"t":"2026-10-20T21:00:00Z","v":3544,"vw":13.081739},{"c":12.88,"h":13.2373,"l":12.88,"n":39,"o":13.14,"t":"2026-10-20T21:05:00Z","v":5813,"vw":13.03017},{"c":12.7427,"h":13.24,"l":12.6,"n":34,"o":13.24,"t":"2026-10-20T21:10:00Z","v":9699,"vw":12.797292},{"c":12.9443,"h":12.9699,"l":12.82,"n":15,"o":12.82,"t":"2026-10-20T21:15:00Z","v":3541,"vw":12.85612},{"c":13.1,"h":13.1,"l":12.94,"n":19,"o":12.94,"t":"2026-10-20T21:20:00Z","v":2734,"vw":13.009965},{"c":12.97,"h":13.14,"l":12.97,"n":9,"o":13.07,"t":"2026-10-20T21:25:00Z","v":2137,"vw":13.119791},{"c":12.8841,"h":13,"l":12.8841,"n":3,"o":12.9622,"t":"2026-10-20T21:30:00Z","v":1632,"vw":12.922078},{"c":13.1,"h":13.12,"l":12.99,"n":11,"o":13.1,"t":"2026-10-20T21:40:00Z","v":1188,"vw":13.087979},{"c":12.95,"h":12.95,"l":12.95,"n":2,"o":12.95,"t":"2026-10-20T21:45:00Z","v":1102,"vw":12.95},{"c":12.943,"h":12.95,"l":12.8894,"n":16,"o":12.8894,"t":"2026-10-20T21:50:00Z","v":3907,"vw":12.929795},{"c":12.81,"h":12.94,"l":12.81,"n":12,"o":12.94,"t":"2026-10-20T21:55:00Z","v":2570,"vw":12.864467},{"c":12.58,"h":12.75,"l":12.58,"n":17,"o":12.75,"t":"2026-10-20T22:00:00Z","v":2317,"vw":12.6875},{"c":12.31,"h":12.51,"l":12.31,"n":76,"o":12.51,"t":"2026-10-20T22:05:00Z","v":22190,"vw":12.420305},{"c":12.45,"h":12.45,"l":12.3801,"n":18,"o":12.41,"t":"2026-10-20T22:10:00Z","v":17751,"vw":12.387581},{"c":12.42,"h":12.4645,"l":12.42,"n":5,"o":12.4645,"t":"2026-10-20T22:15:00Z","v":733,"vw":12.456409},{"c":12.41,"h":12.51,"l":12.41,"n":14,"o":12.51,"t":"2026-10-20T22:20:00Z","v":3830,"vw":12.482884},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-10-20T22:25:00Z","v":115,"vw":12.31},{"c":12.1,"h":12.31,"l":12.01,"n":47,"o":12.27,"t":"2026-10-20T22:35:00Z","v":14149,"vw":12.172517},{"c":12.0709,"h":12.0709,"l":12.0709,"n":4,"o":12.0709,"t":"2026-10-20T22:40:00Z","v":385,"vw":12.0709},{"c":12.1,"h":12.24,"l":12.1,"n":12,"o":12.18,"t":"2026-10-20T22:45:00Z","v":1808,"vw":12.175572},{"c":12.02,"h":12.12,"l":12,"n":35,"o":12.12,"t":"2026-10-20T22:50:00Z","v":5872,"vw":12.023763},{"c":11.89,"h":11.9,"l":11.89,"n":11,"o":11.9,"t":"2026-10-20T22:55:00Z","v":691,"vw":11.894},{"c":11.95,"h":11.96,"l":11.89,"n":17,"o":11.89,"t":"2026-10-20T23:00:00Z","v":7700,"vw":11.929017},{"c":12.16,"h":12.1796,"l":12,"n":13,"o":12,"t":"2026-10-20T23:05:00Z","v":13831,"vw":12.106003},{"c":12.33,"h":12.33,"l":12.19,"n":13,"o":12.19,"t":"2026-10-20T23:10:00Z","v":5706,"vw":12.244128},{"c":12.33,"h":12.33,"l":12.2,"n":33,"o":12.28,"t":"2026-10-20T23:15:00Z","v":4095,"vw":12.278876},{"c":12.35,"h":12.35,"l":12.35,"n":6,"o":12.35,"t":"2026-10-20T23:20:00Z","v":753,"vw":12.35},{"c":12.42,"h":12.42,"l":12.35,"n":8,"o":12.4012,"t":"2026-10-20T23:25:00Z","v":991,"vw":12.373107},{"c":12.29,"h":12.35,"l":12.28,"n":14,"o":12.35,"t":"2026-10-20T23:30:00Z","v":1097,"vw":12.321795},{"c":12.29,"h":12.29,"l":12.29,"n":4,"o":12.29,"t":"2026-10-20T23:35:00Z","v":385,"vw":12.29},{"c":12.17,"h":12.19,"l":12.12,"n":5,"o":12.19,"t":"2026-10-20T23:45:00Z","v":968,"vw":12.148708},{"c":12,"h":12.12,"l":12,"n":10,"o":12.12,"t":"2026-10-20T23:50:00Z","v":1413,"vw":12.0199},{"c":12.09,"h":12.09,"l":12,"n":4,"o":12,"t":"2026-10-20T23:55:00Z","v":469,"vw":12.0675},{"c":11.73,"h":11.84,"l":11.53,"n":134,"o":11.69,"t":"2026-10-21T08:00:00Z","v":37716,"vw":11.64908},{"c":11.83,"h":11.85,"l":11.7,"n":21,"o":11.73,"t":"2026-10-21T08:05:00Z","v":5444,"vw":11.788984},{"c":11.78,"h":11.82,"l":11.74,"n":18,"o":11.81,"t":"2026-10-21T08:10:00Z","v":4592,"vw":11.758876},{"c":11.7,"h":11.73,"l":11.7,"n":8,"o":11.73,"t":"2026-10-21T08:15:00Z","v":1248,"vw":11.7075},{"c":11.4,"h":11.7197,"l":11.4,"n":44,"o":11.65,"t":"2026-10-21T08:20:00Z","v":7142,"vw":11.521429},{"c":11.36,"h":11.45,"l":11.33,"n":38,"o":11.45,"t":"2026-10-21T08:25:00Z","v":13231,"vw":11.35862},{"c":11.41,"h":11.41,"l":11.24,"n":74,"o":11.37,"t":"2026-10-21T08:30:00Z","v":21968,"vw":11.345974},{"c":11.39,"h":11.41,"l":11.31,"n":33,"o":11.41,"t":"2026-10-21T08:35:00Z","v":6159,"vw":11.349556},{"c":11.23,"h":11.38,"l":11.2,"n":71,"o":11.38,"t":"2026-10-21T08:40:00Z","v":16568,"vw":11.238923},{"c":11.29,"h":11.38,"l":11.21,"n":46,"o":11.21,"t":"2026-10-21T08:45:00Z","v":14398,"vw":11.291084},{"c":11.4,"h":11.43,"l":11.4,"n":2,"o":11.43,"t":"2026-10-21T08:50:00Z","v":600,"vw":11.405},{"c":11.42,"h":11.43,"l":11.3884,"n":10,"o":11.39,"t":"2026-10-21T08:55:00Z","v":1628,"vw":11.418358},{"c":11.53,"h":11.53,"l":11.42,"n":6,"o":11.44,"t":"2026-10-21T09:00:00Z","v":447,"vw":11.462071},{"c":11.56,"h":11.56,"l":11.46,"n":26,"o":11.5,"t":"2026-10-21T09:05:00Z","v":6793,"vw":11.535586},{"c":11.5,"h":11.55,"l":11.5,"n":11,"o":11.55,"t":"2026-10-21T09:10:00Z","v":3379,"vw":11.544434},{"c":11.52,"h":11.56,"l":11.46,"n":35,"o":11.53,"t":"2026-10-21T09:15:00Z","v":23557,"vw":11.486565},{"c":11.6,"h":11.6,"l":11.58,"n":6,"o":11.58,"t":"2026-10-21T09:20:00Z","v":3388,"vw":11.581336},{"c":11.67,"h":11.67,"l":11.64,"n":12,"o":11.65,"t":"2026-10-21T09:25:00Z","v":1707,"vw":11.653698},{"c":11.58,"h":11.68,"l":11.58,"n":20,"o":11.68,"t":"2026-10-21T09:30:00Z","v":2364,"vw":11.598112},{"c":11.602,"h":11.62,"l":11.602,"n":6,"o":11.61,"t":"2026-10-21T09:35:00Z","v":2815,"vw":11.60615},{"c":11.71,"h":11.71,"l":11.68,"n":3,"o":11.68,"t":"2026-10-21T09:40:00Z","v":1495,"vw":11.682008},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-10-21T09:45:00Z","v":100,"vw":11.73},{"c":11.75,"h":11.75,"l":11.74,"n":11,"o":11.74,"t":"2026-10-21T09:50:00Z","v":3461,"vw":11.749378},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-21T09:55:00Z","v":210,"vw":11.8},{"c":11.85,"h":11.9,"l":11.78,"n":17,"o":11.8,"t":"2026-10-21T10:00:00Z","v":3820,"vw":11.863302},{"c":11.83,"h":11.86,"l":11.83,"n":16,"o":11.8538,"t":"2026-10-21T10:05:00Z","v":4894,"vw":11.838191},{"c":12.04,"h":12.04,"l":11.86,"n":18,"o":11.87,"t":"2026-10-21T10:10:00Z","v":2134,"vw":11.969106},{"c":12.03,"h":12.1,"l":12.03,"n":50,"o":12.1,"t":"2026-10-21T10:15:00Z","v":8887,"vw":12.083269},{"c":11.96,"h":12,"l":11.96,"n":19,"o":11.9993,"t":"2026-10-21T10:20:00Z","v":2129,"vw":11.977841},{"c":12.05,"h":12.12,"l":12.04,"n":14,"o":12.04,"t":"2026-10-21T10:25:00Z","v":2463,"vw":12.053666},{"c":11.98,"h":12.01,"l":11.98,"n":2,"o":12.01,"t":"2026-10-21T10:30:00Z","v":255,"vw":11.998235},{"c":12.07,"h":12.07,"l":11.95,"n":15,"o":11.95,"t":"2026-10-21T10:35:00Z","v":3218,"vw":12.028187},{"c":11.91,"h":11.93,"l":11.91,"n":5,"o":11.93,"t":"2026-10-21T10:40:00Z","v":381,"vw":11.916667},{"c":11.94,"h":12.04,"l":11.87,"n":23,"o":11.98,"t":"2026-10-21T10:45:00Z","v":2005,"vw":11.983931},{"c":11.87,"h":11.91,"l":11.87,"n":4,"o":11.91,"t":"2026-10-21T10:50:00Z","v":740,"vw":11.882973},{"c":12.0181,"h":12.0181,"l":11.94,"n":14,"o":11.94,"t":"2026-10-21T10:55:00Z","v":8561,"vw":11.950499},{"c":11.86,"h":12.02,"l":11.85,"n":37,"o":11.93,"t":"2026-10-21T11:00:00Z","v":23662,"vw":11.953762},{"c":11.94,"h":11.94,"l":11.79,"n":32,"o":11.83,"t":"2026-10-21T11:05:00Z","v":7800,"vw":11.841533},{"c":12.1323,"h":12.1323,"l":11.93,"n":22,"o":11.94,"t":"2026-10-21T11:10:00Z","v":7937,"vw":12.054782},{"c":12.1637,"h":12.28,"l":12.13,"n":27,"o":12.19,"t":"2026-10-21T11:15:00Z","v":10884,"vw":12.183577},{"c":12.27,"h":12.38,"l":12.16,"n":39,"o":12.16,"t":"2026-10-21T11:20:00Z","v":15978,"vw":12.286351},{"c":12.23,"h":12.29,"l":12.1685,"n":28,"o":12.28,"t":"2026-10-21T11:25:00Z","v":3622,"vw":12.246332},{"c":12.2,"h":12.2,"l":12.1579,"n":8,"o":12.17,"t":"2026-10-21T11:30:00Z","v":1674,"vw":12.174458},{"c":12.34,"h":12.34,"l":12.2,"n":24,"o":12.24,"t":"2026-10-21T11:35:00Z","v":5766,"vw":12.236607},{"c":12.34,"h":12.36,"l":12.34,"n":4,"o":12.36,"t":"2026-10-21T11:40:00Z","v":656,"vw":12.34936},{"c":12.23,"h":12.26,"l":12.23,"n":15,"o":12.26,"t":"2026-10-21T11:45:00Z","v":3050,"vw":12.237578},{"c":12.17,"h":12.29,"l":12.17,"n":34,"o":12.29,"t":"2026-10-21T11:50:00Z","v":26751,"vw":12.222005},{"c":12.17,"h":12.17,"l":12.15,"n":7,"o":12.16,"t":"2026-10-21T11:55:00Z","v":372,"vw":12.16},{"c":12.02,"h":12.08,"l":11.9771,"n":25,"o":12.02,"t":"2026-10-21T12:00:00Z","v":15913,"vw":11.989517},{"c":11.98,"h":11.98,"l":11.94,"n":14,"o":11.94,"t":"2026-10-21T12:05:00Z","v":2041,"vw":11.95421},{"c":12.13,"h":12.13,"l":11.98,"n":16,"o":11.98,"t":"2026-10-21T12:10:00Z","v":1266,"vw":12.005116},{"c":12.12,"h":12.12,"l":12.12,"n":3,"o":12.12,"t":"2026-10-21T12:15:00Z","v":238,"vw":12.12},{"c":11.95,"h":12.04,"l":11.95,"n":15,"o":12.03,"t":"2026-10-21T12:20:00Z","v":7924,"vw":11.963252},{"c":11.72,"h":12.01,"l":11.71,"n":18,"o":12,"t":"2026-10-21T12:30:00Z","v":2761,"vw":11.816628},{"c":11.8,"h":11.8,"l":11.6,"n":148,"o":11.73,"t":"2026-10-21T12:35:00Z","v":22493,"vw":11.690555},{"c":11.9644,"h":11.9644,"l":11.7312,"n":28,"o":11.78,"t":"2026-10-21T12:40:00Z","v":3911,"vw":11.809879},{"c":11.92,"h":11.92,"l":11.92,"n":2,"o":11.92,"t":"2026-10-21T12:45:00Z","v":120,"vw":11.92},{"c":12.07,"h":12.1,"l":12,"n":47,"o":12.07,"t":"2026-10-21T12:50:00Z","v":6385,"vw":12.044736},{"c":12.12,"h":12.12,"l":12.12,"n":5,"o":12.12,"t":"2026-10-21T12:55:00Z","v":1156,"vw":12.12},{"c":12,"h":12.1653,"l":12,"n":17,"o":12.1,"t":"2026-10-21T13:00:00Z","v":12418,"vw":12.0994},{"c":12,"h":12.03,"l":11.94,"n":21,"o":11.97,"t":"2026-10-21T13:05:00Z","v":2930,"vw":12.006435},{"c":12.0019,"h":12.01,"l":11.98,"n":4,"o":12.01,"t":"2026-10-21T13:10:00Z","v":1200,"vw":11.995317},{"c":12.017,"h":12.02,"l":11.97,"n":15,"o":12,"t":"2026-10-21T13:15:00Z","v":4747,"vw":12.003645},{"c":11.86,"h":12.01,"l":11.8,"n":15,"o":12.01,"t":"2026-10-21T13:20:00Z","v":1751,"vw":11.889628},{"c":11.85,"h":11.8787,"l":11.66,"n":86,"o":11.86,"t":"2026-10-21T13:25:00Z","v":27927,"vw":11.720875},{"c":11.59,"h":12.18,"l":11.47,"n":1346,"o":11.87,"t":"2026-10-21T13:30:00Z","v":288861,"vw":11.768969},{"c":11.95,"h":12.21,"l":11.59,"n":4469,"o":11.61,"t":"2026-10-21T13:35:00Z","v":506242,"vw":11.958542},{"c":12.07,"h":12.29,"l":11.91,"n":2263,"o":11.91,"t":"2026-10-21T13:40:00Z","v":305610,"vw":12.096826},{"c":11.31,"h":12.15,"l":11.255,"n":1570,"o":12.09,"t":"2026-10-21T13:45:00Z","v":221698,"vw":11.604803},{"c":11.43,"h":11.5,"l":11.25,"n":1804,"o":11.301,"t":"2026-10-21T13:50:00Z","v":277117,"vw":11.392387},{"c":11.06,"h":11.465,"l":11.05,"n":1361,"o":11.44,"t":"2026-10-21T13:55:00Z","v":197772,"vw":11.252265},{"c":10.93,"h":11.13,"l":10.76,"n":1739,"o":11.06,"t":"2026-10-21T14:00:00Z","v":278032,"vw":10.949238},{"c":10.93,"h":11.105,"l":10.835,"n":1443,"o":10.94,"t":"2026-10-21T14:05:00Z","v":270668,"vw":10.946585},{"c":11.18,"h":11.265,"l":10.93,"n":1352,"o":10.93,"t":"2026-10-21T14:10:00Z","v":250847,"vw":11.12869},{"c":11.41,"h":11.43,"l":11.06,"n":1030,"o":11.18,"t":"2026-10-21T14:15:00Z","v":167814,"vw":11.240333},{"c":11.505,"h":11.67,"l":11.35,"n":1020,"o":11.43,"t":"2026-10-21T14:20:00Z","v":241644,"vw":11.537067},{"c":11.545,"h":11.67,"l":11.48,"n":625,"o":11.5,"t":"2026-10-21T14:25:00Z","v":149501,"vw":11.58234},{"c":11.565,"h":11.63,"l":11.44,"n":568,"o":11.57,"t":"2026-10-21T14:30:00Z","v":132227,"vw":11.536},{"c":11.86,"h":11.86,"l":11.515,"n":601,"o":11.56,"t":"2026-10-21T14:35:00Z","v":147314,"vw":11.67113},{"c":11.6398,"h":11.87,"l":11.55,"n":870,"o":11.87,"t":"2026-10-21T14:40:00Z","v":225157,"vw":11.689248},{"c":11.69,"h":11.72,"l":11.56,"n":346,"o":11.63,"t":"2026-10-21T14:45:00Z","v":62115,"vw":11.61909},{"c":11.78,"h":11.78,"l":11.57,"n":473,"o":11.68,"t":"2026-10-21T14:50:00Z","v":124215,"vw":11.676471},{"c":11.7201,"h":11.84,"l":11.7001,"n":426,"o":11.745,"t":"2026-10-21T14:55:00Z","v":96927,"vw":11.779278},{"c":11.61,"h":11.72,"l":11.59,"n":334,"o":11.72,"t":"2026-10-21T15:00:00Z","v":86361,"vw":11.635301},{"c":11.61,"h":11.66,"l":11.51,"n":302,"o":11.59,"t":"2026-10-21T15:05:00Z","v":43082,"vw":11.572538},{"c":11.48,"h":11.58,"l":11.45,"n":302,"o":11.56,"t":"2026-10-21T15:10:00Z","v":58476,"vw":11.516399},{"c":11.6713,"h":11.72,"l":11.485,"n":213,"o":11.485,"t":"2026-10-21T15:15:00Z","v":45807,"vw":11.656133},{"c":11.57,"h":11.675,"l":11.48,"n":224,"o":11.66,"t":"2026-10-21T15:20:00Z","v":43656,"vw":11.553452},{"c":11.52,"h":11.6001,"l":11.49,"n":194,"o":11.6,"t":"2026-10-21T15:25:00Z","v":36662,"vw":11.55059},{"c":11.49,"h":11.53,"l":11.44,"n":199,"o":11.5189,"t":"2026-10-21T15:30:00Z","v":32639,"vw":11.487961},{"c":11.29,"h":11.54,"l":11.26,"n":367,"o":11.52,"t":"2026-10-21T15:35:00Z","v":69095,"vw":11.347684},{"c":11.225,"h":11.32,"l":11.19,"n":287,"o":11.3,"t":"2026-10-21T15:40:00Z","v":44643,"vw":11.277143},{"c":11.36,"h":11.375,"l":11.23,"n":224,"o":11.23,"t":"2026-10-21T15:45:00Z","v":47006,"vw":11.329793},{"c":11.24,"h":11.35,"l":11.22,"n":263,"o":11.35,"t":"2026-10-21T15:50:00Z","v":52277,"vw":11.310498},{"c":11.36,"h":11.37,"l":11.24,"n":322,"o":11.24,"t":"2026-10-21T15:55:00Z","v":57715,"vw":11.316876},{"c":11.33,"h":11.45,"l":11.32,"n":143,"o":11.35,"t":"2026-10-21T16:00:00Z","v":28959,"vw":11.390709},{"c":11.34,"h":11.385,"l":11.3,"n":163,"o":11.31,"t":"2026-10-21T16:05:00Z","v":35446,"vw":11.342495},{"c":11.39,"h":11.47,"l":11.33,"n":216,"o":11.33,"t":"2026-10-21T16:10:00Z","v":47969,"vw":11.403161},{"c":11.36,"h":11.43,"l":11.34,"n":205,"o":11.4,"t":"2026-10-21T16:15:00Z","v":37827,"vw":11.386684},{"c":11.34,"h":11.41,"l":11.315,"n":372,"o":11.355,"t":"2026-10-21T16:20:00Z","v":82199,"vw":11.35287},{"c":11.4731,"h":11.56,"l":11.3,"n":409,"o":11.3399,"t":"2026-10-21T16:25:00Z","v":84029,"vw":11.456009},{"c":11.43,"h":11.53,"l":11.4197,"n":184,"o":11.47,"t":"2026-10-21T16:30:00Z","v":31862,"vw":11.477181},{"c":11.335,"h":11.44,"l":11.3,"n":236,"o":11.42,"t":"2026-10-21T16:35:00Z","v":44664,"vw":11.383804},{"c":11.41,"h":11.47,"l":11.29,"n":264,"o":11.32,"t":"2026-10-21T16:40:00Z","v":43480,"vw":11.374735},{"c":11.54,"h":11.59,"l":11.39,"n":579,"o":11.41,"t":"2026-10-21T16:45:00Z","v":108390,"vw":11.519114},{"c":11.51,"h":11.54,"l":11.44,"n":260,"o":11.53,"t":"2026-10-21T16:50:00Z","v":86543,"vw":11.516433},{"c":11.46,"h":11.5001,"l":11.44,"n":63,"o":11.49,"t":"2026-10-21T16:55:00Z","v":11038,"vw":11.478373},{"c":11.51,"h":11.51,"l":11.41,"n":133,"o":11.46,"t":"2026-10-21T17:00:00Z","v":20444,"vw":11.467213},{"c":11.75,"h":11.78,"l":11.51,"n":341,"o":11.52,"t":"2026-10-21T17:05:00Z","v":68843,"vw":11.684873},{"c":11.83,"h":11.9278,"l":11.75,"n":363,"o":11.76,"t":"2026-10-21T17:10:00Z","v":77752,"vw":11.839275},{"c":11.89,"h":11.9,"l":11.8,"n":378,"o":11.82,"t":"2026-10-21T17:15:00Z","v":73322,"vw":11.847058},{"c":11.86,"h":12,"l":11.855,"n":473,"o":11.9,"t":"2026-10-21T17:20:00Z","v":122011,"vw":11.928031},{"c":11.9,"h":11.95,"l":11.8036,"n":440,"o":11.87,"t":"2026-10-21T17:25:00Z","v":77005,"vw":11.899869},{"c":12,"h":12.09,"l":11.89,"n":625,"o":11.91,"t":"2026-10-21T17:30:00Z","v":173680,"vw":12.013996},{"c":12.1601,"h":12.1766,"l":11.975,"n":252,"o":12,"t":"2026-10-21T17:35:00Z","v":64799,"vw":12.087764},{"c":12.17,"h":12.225,"l":12.115,"n":321,"o":12.14,"t":"2026-10-21T17:40:00Z","v":77915,"vw":12.166742},{"c":12.28,"h":12.28,"l":12.17,"n":96,"o":12.17,"t":"2026-10-21T17:45:00Z","v":43030,"vw":12.261636},{"c":12.25,"h":12.28,"l":12.19,"n":262,"o":12.27,"t":"2026-10-21T17:50:00Z","v":84654,"vw":12.239493},{"c":12.4,"h":12.43,"l":12.255,"n":380,"o":12.26,"t":"2026-10-21T17:55:00Z","v":131150,"vw":12.354011},{"c":12.32,"h":12.38,"l":12.28,"n":281,"o":12.38,"t":"2026-10-21T18:00:00Z","v":81963,"vw":12.314176},{"c":12.38,"h":12.43,"l":12.305,"n":108,"o":12.32,"t":"2026-10-21T18:05:00Z","v":31377,"vw":12.37327},{"c":12.45,"h":12.525,"l":12.375,"n":253,"o":12.375,"t":"2026-10-21T18:10:00Z","v":67889,"vw":12.464157},{"c":12.4,"h":12.5,"l":12.4,"n":132,"o":12.485,"t":"2026-10-21T18:15:00Z","v":33474,"vw":12.448572},{"c":12.3,"h":12.41,"l":12.27,"n":657,"o":12.405,"t":"2026-10-21T18:20:00Z","v":166772,"vw":12.338216},{"c":12.31,"h":12.3968,"l":12.3,"n":130,"o":12.3003,"t":"2026-10-21T18:25:00Z","v":24058,"vw":12.341269},{"c":12.265,"h":12.32,"l":12.24,"n":125,"o":12.31,"t":"2026-10-21T18:30:00Z","v":24790,"vw":12.277501},{"c":12.11,"h":12.262,"l":12.11,"n":227,"o":12.26,"t":"2026-10-21T18:35:00Z","v":75780,"vw":12.196063},{"c":12.1,"h":12.16,"l":12.08,"n":178,"o":12.11,"t":"2026-10-21T18:40:00Z","v":33361,"vw":12.11938},{"c":12.16,"h":12.16,"l":12.01,"n":315,"o":12.08,"t":"2026-10-21T18:45:00Z","v":65700,"vw":12.078383},{"c":12.18,"h":12.3,"l":12.17,"n":231,"o":12.17,"t":"2026-10-21T18:50:00Z","v":71922,"vw":12.216354},{"c":12.26,"h":12.275,"l":12.185,"n":99,"o":12.19,"t":"2026-10-21T18:55:00Z","v":16876,"vw":12.223653},{"c":12.37,"h":12.37,"l":12.24,"n":287,"o":12.2596,"t":"2026-10-21T19:00:00Z","v":68523,"vw":12.296544},{"c":12.305,"h":12.4301,"l":12.3,"n":126,"o":12.37,"t":"2026-10-21T19:05:00Z","v":39214,"vw":12.370596},{"c":12.2901,"h":12.35,"l":12.25,"n":145,"o":12.31,"t":"2026-10-21T19:10:00Z","v":34127,"vw":12.296171},{"c":12.32,"h":12.345,"l":12.27,"n":62,"o":12.3,"t":"2026-10-21T19:15:00Z","v":14414,"vw":12.315049},{"c":12.2799,"h":12.365,"l":12.24,"n":113,"o":12.325,"t":"2026-10-21T19:20:00Z","v":26054,"vw":12.30774},{"c":12.17,"h":12.29,"l":12.17,"n":79,"o":12.275,"t":"2026-10-21T19:25:00Z","v":17022,"vw":12.233681},{"c":12.3,"h":12.32,"l":12.16,"n":85,"o":12.16,"t":"2026-10-21T19:30:00Z","v":24733,"vw":12.227207},{"c":12.23,"h":12.34,"l":12.23,"n":76,"o":12.33,"t":"2026-10-21T19:35:00Z","v":16686,"vw":12.28951},{"c":12.23,"h":12.3,"l":12.22,"n":172,"o":12.22,"t":"2026-10-21T19:40:00Z","v":38975,"vw":12.265671},{"c":12.03,"h":12.23,"l":11.99,"n":128,"o":12.23,"t":"2026-10-21T19:45:00Z","v":24754,"vw":12.103537},{"c":12.22,"h":12.27,"l":12.06,"n":450,"o":12.07,"t":"2026-10-21T19:50:00Z","v":89963,"vw":12.155365},{"c":12.1,"h":12.2,"l":11.97,"n":448,"o":12.2,"t":"2026-10-21T19:55:00Z","v":99780,"vw":12.090497},{"c":12.2,"h":12.2,"l":12.08,"n":19,"o":12.08,"t":"2026-10-21T20:00:00Z","v":5112,"vw":12.124376},{"c":12.13,"h":12.14,"l":12.12,"n":5,"o":12.12,"t":"2026-10-21T20:05:00Z","v":802,"vw":12.131135},{"c":12.23,"h":12.23,"l":12.185,"n":21,"o":12.185,"t":"2026-10-21T20:10:00Z","v":3487,"vw":12.208871},{"c":12.15,"h":12.2,"l":12.15,"n":21,"o":12.2,"t":"2026-10-21T20:15:00Z","v":391,"vw":12.175124},{"c":12.13,"h":12.14,"l":12.13,"n":7,"o":12.14,"t":"2026-10-21T20:20:00Z","v":960,"vw":12.137173},{"c":12.15,"h":12.15,"l":12.1006,"n":7,"o":12.1006,"t":"2026-10-21T20:30:00Z","v":2874,"vw":12.126324},{"c":12.17,"h":12.2501,"l":12.17,"n":51,"o":12.23,"t":"2026-10-21T20:35:00Z","v":3217,"vw":12.216785},{"c":12.19,"h":12.24,"l":12.19,"n":13,"o":12.2,"t":"2026-10-21T20:40:00Z","v":10655,"vw":12.195298},{"c":12.08,"h":12.1,"l":12.08,"n":5,"o":12.1,"t":"2026-10-21T20:55:00Z","v":503,"vw":12.089306},{"c":12.09,"h":12.09,"l":12.09,"n":3,"o":12.09,"t":"2026-10-21T21:00:00Z","v":323,"vw":12.09},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-21T21:05:00Z","v":126,"vw":12.18},{"c":12.21,"h":12.2675,"l":12.21,"n":2,"o":12.2675,"t":"2026-10-21T21:10:00Z","v":1670,"vw":12.251317},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T21:25:00Z","v":900,"vw":12.21},{"c":12.3,"h":12.3,"l":12.29,"n":4,"o":12.29,"t":"2026-10-21T22:00:00Z","v":322,"vw":12.294651},{"c":12.4,"h":12.4,"l":12.35,"n":4,"o":12.35,"t":"2026-10-21T22:05:00Z","v":360,"vw":12.376667},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-21T22:10:00Z","v":150,"vw":12.32},{"c":12.4,"h":12.4,"l":12.36,"n":4,"o":12.36,"t":"2026-10-21T22:15:00Z","v":403,"vw":12.39},{"c":12.38,"h":12.38,"l":12.38,"n":3,"o":12.38,"t":"2026-10-21T22:20:00Z","v":281,"vw":12.38},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-21T22:30:00Z","v":300,"vw":12.4},{"c":12.44,"h":12.44,"l":12.44,"n":2,"o":12.44,"t":"2026-10-21T22:35:00Z","v":101,"vw":12.44},{"c":12.47,"h":12.4775,"l":12.47,"n":6,"o":12.4775,"t":"2026-10-21T22:40:00Z","v":1617,"vw":12.473847},{"c":12.5,"h":12.5,"l":12.4868,"n":13,"o":12.4868,"t":"2026-10-21T22:45:00Z","v":1155,"vw":12.491195},{"c":12.5608,"h":12.5608,"l":12.5,"n":5,"o":12.5,"t":"2026-10-21T22:50:00Z","v":1106,"vw":12.505527},{"c":12.5,"h":12.5,"l":12.44,"n":14,"o":12.44,"t":"2026-10-21T22:55:00Z","v":4421,"vw":12.46397},{"c":12.5,"h":12.5,"l":12.5,"n":6,"o":12.5,"t":"2026-10-21T23:00:00Z","v":561,"vw":12.5},{"c":12.59,"h":12.59,"l":12.53,"n":8,"o":12.58,"t":"2026-10-21T23:05:00Z","v":3810,"vw":12.587624},{"c":12.51,"h":12.51,"l":12.5,"n":7,"o":12.51,"t":"2026-10-21T23:15:00Z","v":811,"vw":12.5075},{"c":12.55,"h":12.5618,"l":12.52,"n":9,"o":12.52,"t":"2026-10-21T23:20:00Z","v":6089,"vw":12.549809},{"c":12.54,"h":12.54,"l":12.54,"n":1,"o":12.54,"t":"2026-10-21T23:25:00Z","v":700,"vw":12.54},{"c":12.44,"h":12.45,"l":12.44,"n":2,"o":12.45,"t":"2026-10-21T23:30:00Z","v":911,"vw":12.441098},{"c":12.72,"h":12.78,"l":12.47,"n":534,"o":12.55,"t":"2026-10-22T08:00:00Z","v":36974,"vw":12.684609},{"c":12.7017,"h":12.7017,"l":12.7,"n":2,"o":12.7,"t":"2026-10-22T08:05:00Z","v":350,"vw":12.700729},{"c":12.81,"h":12.82,"l":12.75,"n":19,"o":12.75,"t":"2026-10-22T08:15:00Z","v":7550,"vw":12.79978},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-22T08:25:00Z","v":514,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":5,"o":12.72,"t":"2026-10-22T08:35:00Z","v":1945,"vw":12.72},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-22T08:40:00Z","v":100,"vw":12.72},{"c":12.7,"h":12.7,"l":12.6984,"n":4,"o":12.7,"t":"2026-10-22T08:50:00Z","v":488,"vw":12.699672},{"c":12.6851,"h":12.6851,"l":12.67,"n":3,"o":12.67,"t":"2026-10-22T09:00:00Z","v":375,"vw":12.679981},{"c":12.68,"h":12.68,"l":12.68,"n":1,"o":12.68,"t":"2026-10-22T09:20:00Z","v":270,"vw":12.68},{"c":12.6771,"h":12.6771,"l":12.6771,"n":1,"o":12.6771,"t":"2026-10-22T09:25:00Z","v":300,"vw":12.6771},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-22T09:30:00Z","v":1384,"vw":12.72},{"c":12.6783,"h":12.6783,"l":12.6783,"n":1,"o":12.6783,"t":"2026-10-22T09:35:00Z","v":750,"vw":12.6783},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-22T09:45:00Z","v":300,"vw":12.8},{"c":12.66,"h":12.6742,"l":12.66,"n":7,"o":12.6742,"t":"2026-10-22T10:10:00Z","v":746,"vw":12.663457},{"c":12.6319,"h":12.6319,"l":12.6319,"n":1,"o":12.6319,"t":"2026-10-22T10:25:00Z","v":500,"vw":12.6319},{"c":12.52,"h":12.5925,"l":12.52,"n":5,"o":12.5925,"t":"2026-10-22T10:55:00Z","v":854,"vw":12.569401},{"c":12.57,"h":12.57,"l":12.52,"n":13,"o":12.52,"t":"2026-10-22T11:00:00Z","v":2142,"vw":12.556155},{"c":12.6,"h":12.6,"l":12.56,"n":7,"o":12.5888,"t":"2026-10-22T11:05:00Z","v":1691,"vw":12.5918},{"c":12.66,"h":12.66,"l":12.63,"n":5,"o":12.63,"t":"2026-10-22T11:10:00Z","v":1212,"vw":12.637533},{"c":12.6,"h":12.64,"l":12.6,"n":4,"o":12.61,"t":"2026-10-22T11:15:00Z","v":3401,"vw":12.609706},{"c":12.7307,"h":12.7307,"l":12.7,"n":7,"o":12.7,"t":"2026-10-22T11:25:00Z","v":1721,"vw":12.724159},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-10-22T11:30:00Z","v":1010,"vw":12.76},{"c":12.7063,"h":12.7063,"l":12.7063,"n":1,"o":12.7063,"t":"2026-10-22T11:35:00Z","v":100,"vw":12.7063},{"c":12.7,"h":12.74,"l":12.7,"n":6,"o":12.74,"t":"2026-10-22T11:50:00Z","v":980,"vw":12.708772},{"c":12.75,"h":12.75,"l":12.7008,"n":5,"o":12.7008,"t":"2026-10-22T11:55:00Z","v":1251,"vw":12.723056},{"c":12.72,"h":12.72,"l":12.7,"n":5,"o":12.7,"t":"2026-10-22T12:00:00Z","v":2601,"vw":12.706703},{"c":12.76,"h":12.8,"l":12.75,"n":6,"o":12.8,"t":"2026-10-22T12:10:00Z","v":4028,"vw":12.754501},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-22T12:15:00Z","v":100,"vw":12.85},{"c":12.9,"h":12.9,"l":12.85,"n":2,"o":12.85,"t":"2026-10-22T12:20:00Z","v":1699,"vw":12.879429},{"c":12.89,"h":12.9092,"l":12.89,"n":4,"o":12.9092,"t":"2026-10-22T12:25:00Z","v":1153,"vw":12.894996},{"c":12.8209,"h":12.9198,"l":12.8209,"n":2,"o":12.9198,"t":"2026-10-22T12:30:00Z","v":810,"vw":12.90759},{"c":12.85,"h":12.85,"l":12.85,"n":2,"o":12.85,"t":"2026-10-22T12:35:00Z","v":160,"vw":12.85},{"c":12.8431,"h":12.8431,"l":12.8431,"n":1,"o":12.8431,"t":"2026-10-22T12:40:00Z","v":5000,"vw":12.8431},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-22T12:45:00Z","v":800,"vw":12.84},{"c":12.84,"h":12.85,"l":12.79,"n":12,"o":12.79,"t":"2026-10-22T12:55:00Z","v":4709,"vw":12.845241},{"c":12.8163,"h":12.8163,"l":12.8163,"n":3,"o":12.8163,"t":"2026-10-22T13:00:00Z","v":166,"vw":12.8163},{"c":12.77,"h":12.82,"l":12.77,"n":15,"o":12.82,"t":"2026-10-22T13:05:00Z","v":6372,"vw":12.789685},{"c":12.8,"h":12.81,"l":12.8,"n":12,"o":12.8,"t":"2026-10-22T13:10:00Z","v":3801,"vw":12.805435},{"c":12.86,"h":12.86,"l":12.8,"n":3,"o":12.8,"t":"2026-10-22T13:15:00Z","v":1539,"vw":12.855918},{"c":12.81,"h":12.87,"l":12.81,"n":28,"o":12.85,"t":"2026-10-22T13:20:00Z","v":32287,"vw":12.860151},{"c":12.87,"h":13.01,"l":12.68,"n":49,"o":12.7,"t":"2026-10-22T13:25:00Z","v":12643,"vw":12.900803},{"c":12.99,"h":13.3,"l":12.86,"n":1104,"o":12.87,"t":"2026-10-22T13:30:00Z","v":276178,"vw":13.124143},{"c":12.99,"h":13.11,"l":12.93,"n":548,"o":13,"t":"2026-10-22T13:35:00Z","v":108760,"vw":13.004903},{"c":13.005,"h":13.06,"l":12.965,"n":344,"o":13,"t":"2026-10-22T13:40:00Z","v":67741,"vw":13.010803},{"c":13.0968,"h":13.19,"l":13.02,"n":443,"o":13.03,"t":"2026-10-22T13:45:00Z","v":86802,"vw":13.122342},{"c":13.23,"h":13.23,"l":13.1,"n":232,"o":13.1,"t":"2026-10-22T13:50:00Z","v":58077,"vw":13.194383},{"c":13.075,"h":13.19,"l":13.035,"n":117,"o":13.19,"t":"2026-10-22T13:55:00Z","v":31662,"vw":13.125881},{"c":13.145,"h":13.15,"l":13.04,"n":132,"o":13.06,"t":"2026-10-22T14:00:00Z","v":61433,"vw":13.081654},{"c":13.23,"h":13.25,"l":13.1501,"n":139,"o":13.1501,"t":"2026-10-22T14:05:00Z","v":37736,"vw":13.2215},{"c":13.3,"h":13.3,"l":13.19,"n":165,"o":13.24,"t":"2026-10-22T14:10:00Z","v":46117,"vw":13.232253},{"c":13.26,"h":13.36,"l":13.242,"n":289,"o":13.306,"t":"2026-10-22T14:15:00Z","v":89154,"vw":13.311563},{"c":13.31,"h":13.41,"l":13.265,"n":227,"o":13.265,"t":"2026-10-22T14:20:00Z","v":67383,"vw":13.336621},{"c":13.34,"h":13.36,"l":13.2539,"n":82,"o":13.29,"t":"2026-10-22T14:25:00Z","v":22113,"vw":13.312747},{"c":13.36,"h":13.38,"l":13.31,"n":146,"o":13.32,"t":"2026-10-22T14:30:00Z","v":68780,"vw":13.348429},{"c":13.44,"h":13.445,"l":13.35,"n":115,"o":13.35,"t":"2026-10-22T14:35:00Z","v":36199,"vw":13.387397},{"c":13.39,"h":13.42,"l":13.37,"n":31,"o":13.42,"t":"2026-10-22T14:40:00Z","v":9749,"vw":13.399996},{"c":13.43,"h":13.445,"l":13.38,"n":54,"o":13.39,"t":"2026-10-22T14:45:00Z","v":42696,"vw":13.433443},{"c":13.49,"h":13.51,"l":13.45,"n":65,"o":13.45,"t":"2026-10-22T14:50:00Z","v":14710,"vw":13.482752},{"c":13.5222,"h":13.58,"l":13.49,"n":221,"o":13.49,"t":"2026-10-22T14:55:00Z","v":45088,"vw":13.537954},{"c":13.55,"h":13.56,"l":13.49,"n":66,"o":13.525,"t":"2026-10-22T15:00:00Z","v":16838,"vw":13.523952},{"c":13.675,"h":13.68,"l":13.54,"n":88,"o":13.54,"t":"2026-10-22T15:05:00Z","v":31963,"vw":13.618799},{"c":13.75,"h":13.7564,"l":13.69,"n":81,"o":13.69,"t":"2026-10-22T15:10:00Z","v":24941,"vw":13.727801},{"c":13.54,"h":13.75,"l":13.52,"n":100,"o":13.75,"t":"2026-10-22T15:15:00Z","v":31323,"vw":13.611189},{"c":13.42,"h":13.5,"l":13.36,"n":262,"o":13.5,"t":"2026-10-22T15:20:00Z","v":68629,"vw":13.424278},{"c":13.4825,"h":13.5,"l":13.37,"n":125,"o":13.435,"t":"2026-10-22T15:25:00Z","v":40388,"vw":13.41693},{"c":13.39,"h":13.49,"l":13.34,"n":80,"o":13.49,"t":"2026-10-22T15:30:00Z","v":17532,"vw":13.39182},{"c":13.45,"h":13.45,"l":13.35,"n":62,"o":13.39,"t":"2026-10-22T15:35:00Z","v":12176,"vw":13.374891},{"c":13.49,"h":13.515,"l":13.46,"n":108,"o":13.49,"t":"2026-10-22T15:40:00Z","v":23648,"vw":13.493526},{"c":13.49,"h":13.5101,"l":13.43,"n":56,"o":13.495,"t":"2026-10-22T15:45:00Z","v":12719,"vw":13.482339},{"c":13.48,"h":13.5,"l":13.45,"n":35,"o":13.5,"t":"2026-10-22T15:50:00Z","v":8265,"vw":13.482419},{"c":13.44,"h":13.48,"l":13.42,"n":44,"o":13.44,"t":"2026-10-22T15:55:00Z","v":14966,"vw":13.446102},{"c":13.47,"h":13.47,"l":13.41,"n":20,"o":13.41,"t":"2026-10-22T16:00:00Z","v":3280,"vw":13.437617},{"c":13.49,"h":13.49,"l":13.44,"n":22,"o":13.47,"t":"2026-10-22T16:05:00Z","v":4952,"vw":13.460161},{"c":13.54,"h":13.54,"l":13.47,"n":62,"o":13.5,"t":"2026-10-22T16:10:00Z","v":16450,"vw":13.500669},{"c":13.54,"h":13.54,"l":13.5101,"n":18,"o":13.54,"t":"2026-10-22T16:15:00Z","v":4294,"vw":13.520562},{"c":13.635,"h":13.64,"l":13.525,"n":47,"o":13.5436,"t":"2026-10-22T16:20:00Z","v":13564,"vw":13.583009},{"c":13.61,"h":13.66,"l":13.6,"n":100,"o":13.66,"t":"2026-10-22T16:25:00Z","v":23844,"vw":13.644887},{"c":13.665,"h":13.665,"l":13.62,"n":14,"o":13.62,"t":"2026-10-22T16:30:00Z","v":4919,"vw":13.642045},{"c":13.62,"h":13.655,"l":13.57,"n":31,"o":13.65,"t":"2026-10-22T16:35:00Z","v":8611,"vw":13.614788},{"c":13.67,"h":13.67,"l":13.62,"n":39,"o":13.62,"t":"2026-10-22T16:40:00Z","v":12552,"vw":13.636015},{"c":13.79,"h":13.79,"l":13.68,"n":43,"o":13.68,"t":"2026-10-22T16:45:00Z","v":11244,"vw":13.721436},{"c":13.8,"h":13.835,"l":13.78,"n":171,"o":13.8,"t":"2026-10-22T16:50:00Z","v":52976,"vw":13.80344},{"c":13.7,"h":13.785,"l":13.69,"n":36,"o":13.785,"t":"2026-10-22T16:55:00Z","v":7501,"vw":13.739651},{"c":13.81,"h":13.81,"l":13.7201,"n":22,"o":13.7201,"t":"2026-10-22T17:00:00Z","v":4103,"vw":13.763103},{"c":13.8,"h":13.83,"l":13.7964,"n":14,"o":13.8099,"t":"2026-10-22T17:05:00Z","v":2611,"vw":13.808912},{"c":13.87,"h":13.87,"l":13.81,"n":27,"o":13.82,"t":"2026-10-22T17:10:00Z","v":3855,"vw":13.831528},{"c":13.84,"h":13.88,"l":13.82,"n":32,"o":13.85,"t":"2026-10-22T17:15:00Z","v":19872,"vw":13.825709},{"c":13.865,"h":13.865,"l":13.8325,"n":11,"o":13.845,"t":"2026-10-22T17:20:00Z","v":4990,"vw":13.852566},{"c":13.89,"h":13.91,"l":13.86,"n":36,"o":13.87,"t":"2026-10-22T17:25:00Z","v":5745,"vw":13.877472},{"c":13.94,"h":13.96,"l":13.9,"n":62,"o":13.9,"t":"2026-10-22T17:30:00Z","v":9792,"vw":13.930309},{"c":13.975,"h":14,"l":13.97,"n":26,"o":13.99,"t":"2026-10-22T17:35:00Z","v":6797,"vw":13.982115},{"c":13.98,"h":14.01,"l":13.967,"n":18,"o":13.967,"t":"2026-10-22T17:40:00Z","v":19777,"vw":13.983975},{"c":14.045,"h":14.0512,"l":13.95,"n":28,"o":13.95,"t":"2026-10-22T17:45:00Z","v":5601,"vw":14.023963},{"c":14.1,"h":14.1,"l":14.03,"n":98,"o":14.04,"t":"2026-10-22T17:50:00Z","v":32766,"vw":14.063393},{"c":14.175,"h":14.185,"l":14.0823,"n":42,"o":14.0823,"t":"2026-10-22T17:55:00Z","v":24141,"vw":14.145582},{"c":14.185,"h":14.22,"l":14.175,"n":44,"o":14.1908,"t":"2026-10-22T18:00:00Z","v":8751,"vw":14.202959},{"c":14.19,"h":14.21,"l":14.18,"n":34,"o":14.2,"t":"2026-10-22T18:05:00Z","v":7284,"vw":14.196069},{"c":14.14,"h":14.18,"l":14.12,"n":74,"o":14.16,"t":"2026-10-22T18:10:00Z","v":22091,"vw":14.153793},{"c":14.12,"h":14.145,"l":14.095,"n":36,"o":14.145,"t":"2026-10-22T18:15:00Z","v":18430,"vw":14.106476},{"c":14.175,"h":14.175,"l":14.115,"n":40,"o":14.12,"t":"2026-10-22T18:20:00Z","v":6868,"vw":14.139262},{"c":14.235,"h":14.24,"l":14.19,"n":41,"o":14.195,"t":"2026-10-22T18:25:00Z","v":16564,"vw":14.211245},{"c":14.2464,"h":14.2563,"l":14.22,"n":32,"o":14.2497,"t":"2026-10-22T18:30:00Z","v":12445,"vw":14.244637},{"c":14.32,"h":14.32,"l":14.25,"n":113,"o":14.25,"t":"2026-10-22T18:35:00Z","v":30195,"vw":14.274096},{"c":14.27,"h":14.33,"l":14.27,"n":37,"o":14.3164,"t":"2026-10-22T18:40:00Z","v":11216,"vw":14.311864},{"c":14.305,"h":14.31,"l":14.27,"n":16,"o":14.27,"t":"2026-10-22T18:45:00Z","v":4777,"vw":14.29573},{"c":14.26,"h":14.27,"l":14.23,"n":19,"o":14.24,"t":"2026-10-22T18:50:00Z","v":3795,"vw":14.248953},{"c":14.2264,"h":14.26,"l":14.17,"n":21,"o":14.24,"t":"2026-10-22T18:55:00Z","v":9273,"vw":14.190047},{"c":14.25,"h":14.27,"l":14.21,"n":16,"o":14.21,"t":"2026-10-22T19:00:00Z","v":7356,"vw":14.243441},{"c":14.28,"h":14.28,"l":14.22,"n":54,"o":14.25,"t":"2026-10-22T19:05:00Z","v":23753,"vw":14.237521},{"c":14.29,"h":14.29,"l":14.23,"n":52,"o":14.29,"t":"2026-10-22T19:10:00Z","v":13421,"vw":14.268672},{"c":14.29,"h":14.32,"l":14.28,"n":132,"o":14.29,"t":"2026-10-22T19:15:00Z","v":46349,"vw":14.29859},{"c":14.29,"h":14.319,"l":14.26,"n":38,"o":14.3,"t":"2026-10-22T19:20:00Z","v":8230,"vw":14.283078},{"c":14.1902,"h":14.27,"l":14.19,"n":55,"o":14.26,"t":"2026-10-22T19:25:00Z","v":13910,"vw":14.228288},{"c":14.17,"h":14.18,"l":14.14,"n":22,"o":14.175,"t":"2026-10-22T19:30:00Z","v":11095,"vw":14.144613},{"c":14.21,"h":14.21,"l":14.165,"n":56,"o":14.21,"t":"2026-10-22T19:35:00Z","v":16794,"vw":14.196247},{"c":14.2307,"h":14.26,"l":14.205,"n":51,"o":14.22,"t":"2026-10-22T19:40:00Z","v":10660,"vw":14.234096},{"c":14.26,"h":14.3101,"l":14.155,"n":216,"o":14.17,"t":"2026-10-22T19:45:00Z","v":71563,"vw":14.221992},{"c":14.24,"h":14.43,"l":14.24,"n":323,"o":14.27,"t":"2026-10-22T19:50:00Z","v":68195,"vw":14.350303},{"c":14.29,"h":14.45,"l":14.1701,"n":423,"o":14.25,"t":"2026-10-22T19:55:00Z","v":98454,"vw":14.34316},{"c":14.41,"h":14.45,"l":14.27,"n":13,"o":14.41,"t":"2026-10-22T20:00:00Z","v":38009,"vw":14.409055},{"c":14.33,"h":14.41,"l":14.33,"n":12,"o":14.38,"t":"2026-10-22T20:05:00Z","v":2481,"vw":14.345309},{"c":14.4,"h":14.41,"l":14.4,"n":6,"o":14.41,"t":"2026-10-22T20:10:00Z","v":580,"vw":14.4025},{"c":14.306,"h":14.35,"l":14.306,"n":4,"o":14.35,"t":"2026-10-22T20:30:00Z","v":280,"vw":14.33159},{"c":14.16,"h":14.1609,"l":14.16,"n":3,"o":14.1609,"t":"2026-10-22T20:40:00Z","v":4717,"vw":14.160038},{"c":14,"h":14,"l":13.965,"n":5,"o":14,"t":"2026-10-22T21:15:00Z","v":659,"vw":13.994167},{"c":14,"h":14,"l":14,"n":4,"o":14,"t":"2026-10-22T21:20:00Z","v":904,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-22T21:30:00Z","v":100,"vw":14},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-10-22T22:25:00Z","v":390,"vw":13.95},{"c":13.8,"h":13.89,"l":13.8,"n":9,"o":13.87,"t":"2026-10-22T22:45:00Z","v":3175,"vw":13.863215},{"c":13.8,"h":13.8,"l":13.8,"n":4,"o":13.8,"t":"2026-10-22T22:50:00Z","v":3005,"vw":13.8},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-22T23:05:00Z","v":200,"vw":13.8},{"c":14,"h":14,"l":13.9,"n":7,"o":13.9,"t":"2026-10-22T23:30:00Z","v":1402,"vw":13.910784},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-22T23:40:00Z","v":140,"vw":14.03},{"c":13.61,"h":13.8,"l":13.59,"n":63,"o":13.77,"t":"2026-10-23T08:00:00Z","v":10948,"vw":13.687581},{"c":13.64,"h":13.66,"l":13.64,"n":3,"o":13.66,"t":"2026-10-23T08:05:00Z","v":800,"vw":13.645},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-23T08:10:00Z","v":100,"vw":13.66},{"c":13.46,"h":13.51,"l":13.46,"n":5,"o":13.51,"t":"2026-10-23T08:25:00Z","v":1160,"vw":13.499837},{"c":13.4,"h":13.4,"l":13.3857,"n":3,"o":13.3857,"t":"2026-10-23T08:55:00Z","v":520,"vw":13.388756},{"c":13.51,"h":13.51,"l":13.51,"n":2,"o":13.51,"t":"2026-10-23T09:20:00Z","v":300,"vw":13.51},{"c":13.6,"h":13.6,"l":13.6,"n":2,"o":13.6,"t":"2026-10-23T09:25:00Z","v":700,"vw":13.6},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-23T09:30:00Z","v":100,"vw":13.66},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-23T09:45:00Z","v":800,"vw":13.65},{"c":13.65,"h":13.66,"l":13.65,"n":3,"o":13.66,"t":"2026-10-23T10:05:00Z","v":700,"vw":13.654286},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-23T10:25:00Z","v":100,"vw":13.64},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-23T10:40:00Z","v":300,"vw":13.73},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-23T10:55:00Z","v":400,"vw":13.83},{"c":13.89,"h":13.89,"l":13.85,"n":15,"o":13.85,"t":"2026-10-23T11:00:00Z","v":4351,"vw":13.859667},{"c":13.88,"h":13.9,"l":13.86,"n":25,"o":13.9,"t":"2026-10-23T11:05:00Z","v":4950,"vw":13.880842},{"c":13.89,"h":13.9,"l":13.89,"n":3,"o":13.9,"t":"2026-10-23T11:10:00Z","v":800,"vw":13.8925},{"c":13.87,"h":13.87,"l":13.87,"n":4,"o":13.87,"t":"2026-10-23T11:15:00Z","v":455,"vw":13.87},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-23T11:20:00Z","v":4000,"vw":13.84},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-23T11:30:00Z","v":210,"vw":13.8},{"c":13.7531,"h":13.78,"l":13.7531,"n":9,"o":13.77,"t":"2026-10-23T11:35:00Z","v":1300,"vw":13.771531},{"c":13.74,"h":13.8,"l":13.74,"n":21,"o":13.78,"t":"2026-10-23T11:40:00Z","v":4930,"vw":13.766447},{"c":13.74,"h":13.76,"l":13.74,"n":18,"o":13.75,"t":"2026-10-23T11:45:00Z","v":4698,"vw":13.749998},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-10-23T11:50:00Z","v":300,"vw":13.7},{"c":13.64,"h":13.64,"l":13.64,"n":3,"o":13.64,"t":"2026-10-23T11:55:00Z","v":301,"vw":13.64},{"c":13.67,"h":13.67,"l":13.66,"n":2,"o":13.66,"t":"2026-10-23T12:00:00Z","v":450,"vw":13.664444},{"c":13.69,"h":13.7,"l":13.69,"n":4,"o":13.7,"t":"2026-10-23T12:05:00Z","v":717,"vw":13.696379},{"c":13.62,"h":13.73,"l":13.62,"n":16,"o":13.72,"t":"2026-10-23T12:10:00Z","v":3750,"vw":13.707986},{"c":13.5923,"h":13.61,"l":13.57,"n":10,"o":13.59,"t":"2026-10-23T12:15:00Z","v":4265,"vw":13.593832},{"c":13.55,"h":13.58,"l":13.55,"n":35,"o":13.58,"t":"2026-10-23T12:20:00Z","v":14928,"vw":13.559647},{"c":13.6,"h":13.6,"l":13.56,"n":16,"o":13.56,"t":"2026-10-23T12:25:00Z","v":3053,"vw":13.579016},{"c":13.6943,"h":13.6943,"l":13.6715,"n":3,"o":13.6715,"t":"2026-10-23T12:30:00Z","v":500,"vw":13.68868},{"c":13.69,"h":13.7387,"l":13.69,"n":6,"o":13.7387,"t":"2026-10-23T12:35:00Z","v":2000,"vw":13.726025},{"c":13.76,"h":13.76,"l":13.71,"n":13,"o":13.71,"t":"2026-10-23T12:40:00Z","v":3400,"vw":13.733235},{"c":13.7689,"h":13.7689,"l":13.73,"n":6,"o":13.75,"t":"2026-10-23T12:45:00Z","v":1200,"vw":13.749909},{"c":13.79,"h":13.797,"l":13.76,"n":6,"o":13.76,"t":"2026-10-23T12:50:00Z","v":966,"vw":13.790556},{"c":13.78,"h":13.78,"l":13.75,"n":16,"o":13.78,"t":"2026-10-23T12:55:00Z","v":9086,"vw":13.757258},{"c":13.83,"h":13.83,"l":13.82,"n":5,"o":13.82,"t":"2026-10-23T13:10:00Z","v":569,"vw":13.822945},{"c":13.86,"h":13.86,"l":13.85,"n":4,"o":13.85,"t":"2026-10-23T13:15:00Z","v":486,"vw":13.8575},{"c":13.81,"h":13.81,"l":13.81,"n":8,"o":13.81,"t":"2026-10-23T13:20:00Z","v":1772,"vw":13.81},{"c":13.66,"h":13.7,"l":13.59,"n":33,"o":13.7,"t":"2026-10-23T13:25:00Z","v":6914,"vw":13.637742},{"c":14.22,"h":14.41,"l":13.63,"n":1130,"o":13.63,"t":"2026-10-23T13:30:00Z","v":159337,"vw":14.043481},{"c":14,"h":14.295,"l":13.99,"n":811,"o":14.2,"t":"2026-10-23T13:35:00Z","v":99053,"vw":14.137609},{"c":13.75,"h":13.98,"l":13.665,"n":697,"o":13.98,"t":"2026-10-23T13:40:00Z","v":93910,"vw":13.839572},{"c":13.85,"h":13.9122,"l":13.72,"n":329,"o":13.74,"t":"2026-10-23T13:45:00Z","v":38667,"vw":13.800914},{"c":13.78,"h":13.99,"l":13.67,"n":448,"o":13.84,"t":"2026-10-23T13:50:00Z","v":64218,"vw":13.782493},{"c":13.72,"h":13.97,"l":13.72,"n":435,"o":13.82,"t":"2026-10-23T13:55:00Z","v":43116,"vw":13.822473},{"c":13.6,"h":13.74,"l":13.6,"n":483,"o":13.7,"t":"2026-10-23T14:00:00Z","v":49857,"vw":13.650813},{"c":13.63,"h":13.71,"l":13.54,"n":541,"o":13.615,"t":"2026-10-23T14:05:00Z","v":73206,"vw":13.620842},{"c":13.68,"h":13.81,"l":13.64,"n":500,"o":13.65,"t":"2026-10-23T14:10:00Z","v":58748,"vw":13.704572},{"c":13.725,"h":13.8,"l":13.605,"n":492,"o":13.665,"t":"2026-10-23T14:15:00Z","v":56557,"vw":13.700329},{"c":13.62,"h":13.72,"l":13.59,"n":252,"o":13.72,"t":"2026-10-23T14:20:00Z","v":30298,"vw":13.639414},{"c":13.58,"h":13.68,"l":13.58,"n":181,"o":13.59,"t":"2026-10-23T14:25:00Z","v":24006,"vw":13.626921},{"c":13.53,"h":13.62,"l":13.51,"n":211,"o":13.595,"t":"2026-10-23T14:30:00Z","v":22900,"vw":13.565216},{"c":13.31,"h":13.56,"l":13.31,"n":247,"o":13.53,"t":"2026-10-23T14:35:00Z","v":33208,"vw":13.425213},{"c":13.42,"h":13.44,"l":13.31,"n":279,"o":13.32,"t":"2026-10-23T14:40:00Z","v":39102,"vw":13.378188},{"c":13.49,"h":13.5602,"l":13.42,"n":376,"o":13.42,"t":"2026-10-23T14:45:00Z","v":51531,"vw":13.500946},{"c":13.53,"h":13.565,"l":13.45,"n":467,"o":13.49,"t":"2026-10-23T14:50:00Z","v":66265,"vw":13.510362},{"c":13.55,"h":13.57,"l":13.49,"n":224,"o":13.54,"t":"2026-10-23T14:55:00Z","v":25835,"vw":13.531684},{"c":13.68,"h":13.735,"l":13.56,"n":297,"o":13.56,"t":"2026-10-23T15:00:00Z","v":39720,"vw":13.642886},{"c":13.74,"h":13.74,"l":13.625,"n":195,"o":13.685,"t":"2026-10-23T15:05:00Z","v":24079,"vw":13.687732},{"c":13.685,"h":13.745,"l":13.66,"n":124,"o":13.745,"t":"2026-10-23T15:10:00Z","v":17250,"vw":13.701336},{"c":13.68,"h":13.685,"l":13.63,"n":94,"o":13.685,"t":"2026-10-23T15:15:00Z","v":11966,"vw":13.657969},{"c":13.74,"h":13.775,"l":13.645,"n":179,"o":13.695,"t":"2026-10-23T15:20:00Z","v":26012,"vw":13.734305},{"c":13.805,"h":13.85,"l":13.74,"n":169,"o":13.74,"t":"2026-10-23T15:25:00Z","v":21011,"vw":13.790758},{"c":13.935,"h":13.94,"l":13.81,"n":118,"o":13.83,"t":"2026-10-23T15:30:00Z","v":19648,"vw":13.868519},{"c":13.765,"h":13.95,"l":13.765,"n":234,"o":13.94,"t":"2026-10-23T15:35:00Z","v":36091,"vw":13.857319},{"c":13.79,"h":13.83,"l":13.74,"n":94,"o":13.785,"t":"2026-10-23T15:40:00Z","v":9593,"vw":13.769917}],"history":[{"c":15.25,"h":22.72,"l":15.07,"n":29697,"o":21.28,"t":"2026-06-15T04:00:00Z","v":5737286,"vw":18.79008},{"c":13.67,"h":14.74,"l":9.941,"n":88488,"o":13.92,"t":"2026-06-16T04:00:00Z","v":23539746,"vw":12.181463},{"c":14.82,"h":15.55,"l":11.92,"n":48692,"o":12.47,"t":"2026-06-17T04:00:00Z","v":14587164,"vw":14.25383},{"c":15.97,"h":17.9315,"l":15.178,"n":43006,"o":15.5,"t":"2026-06-18T04:00:00Z","v":10204256,"vw":16.811412},{"c":21.16,"h":21.31,"l":17.39,"n":44051,"o":17.47,"t":"2026-06-22T04:00:00Z","v":9831106,"vw":19.21376},{"c":20.76,"h":23.23,"l":18.2,"n":64501,"o":22.09,"t":"2026-06-23T04:00:00Z","v":11481080,"vw":20.787392},{"c":21.16,"h":22.19,"l":19.77,"n":30263,"o":21.46,"t":"2026-06-24T04:00:00Z","v":3926490,"vw":20.939968},{"c":21.57,"h":22.3999,"l":19.52,"n":40029,"o":20.46,"t":"2026-06-25T04:00:00Z","v":4157007,"vw":21.578403},{"c":21.66,"h":22.84,"l":20.06,"n":31285,"o":22.23,"t":"2026-06-26T04:00:00Z","v":3800949,"vw":21.42898},{"c":18.43,"h":21.915,"l":17.905,"n":66926,"o":20.36,"t":"2026-06-29T04:00:00Z","v":6816881,"vw":20.093697},{"c":16.9,"h":19,"l":16.61,"n":25600,"o":18.74,"t":"2026-06-30T04:00:00Z","v":3788304,"vw":17.613278},{"c":19.51,"h":19.85,"l":16.785,"n":27173,"o":16.81,"t":"2026-07-01T04:00:00Z","v":5367328,"vw":18.862219},{"c":18.47,"h":19.9672,"l":18.42,"n":51211,"o":19.01,"t":"2026-07-02T04:00:00Z","v":3752225,"vw":19.18959},{"c":18.84,"h":20.03,"l":17.15,"n":18040,"o":17.6,"t":"2026-07-06T04:00:00Z","v":3395003,"vw":18.772576},{"c":21.32,"h":21.51,"l":19.071,"n":13297,"o":19.18,"t":"2026-07-07T04:00:00Z","v":2815283,"vw":20.752479},{"c":21.67,"h":22.5974,"l":20.4,"n":13508,"o":20.61,"t":"2026-07-08T04:00:00Z","v":2509634,"vw":21.55439},{"c":20.56,"h":21.88,"l":20.2,"n":11513,"o":21.07,"t":"2026-07-09T04:00:00Z","v":2979943,"vw":20.984073},{"c":22.37,"h":22.46,"l":21.04,"n":10886,"o":21.1,"t":"2026-07-10T04:00:00Z","v":2083050,"vw":21.615123},{"c":24.39,"h":25.04,"l":22.52,"n":12900,"o":22.65,"t":"2026-07-13T04:00:00Z","v":2032871,"vw":24.195976},{"c":25.41,"h":25.43,"l":22.86,"n":9473,"o":23.64,"t":"2026-07-14T04:00:00Z","v":1652141,"vw":23.898136},{"c":25.66,"h":26.825,"l":24.19,"n":11060,"o":24.8,"t":"2026-07-15T04:00:00Z","v":1998354,"vw":25.643724},{"c":27.27,"h":27.4,"l":24.76,"n":11577,"o":25.76,"t":"2026-07-16T04:00:00Z","v":1958321,"vw":25.981974},{"c":30.25,"h":30.95,"l":27.63,"n":16873,"o":28.81,"t":"2026-07-17T04:00:00Z","v":2175653,"vw":29.637777},{"c":32.16,"h":32.3,"l":29.43,"n":13115,"o":29.43,"t":"2026-07-20T04:00:00Z","v":1481115,"vw":31.16958},{"c":30.31,"h":31.948,"l":26.86,"n":13466,"o":30.87,"t":"2026-07-21T04:00:00Z","v":1821199,"vw":28.71073},{"c":34.24,"h":34.31,"l":29.64,"n":12465,"o":30.27,"t":"2026-07-22T04:00:00Z","v":1434063,"vw":31.812174},{"c":32.57,"h":36.8699,"l":32.38,"n":12276,"o":34.295,"t":"2026-07-23T04:00:00Z","v":1248840,"vw":34.743184},{"c":34.27,"h":36.2333,"l":33.33,"n":10186,"o":33.68,"t":"2026-07-24T04:00:00Z","v":1307795,"vw":35.211918},{"c":35.16,"h":38,"l":34.39,"n":13436,"o":35.155,"t":"2026-07-27T04:00:00Z","v":1506527,"vw":36.522807},{"c":33.23,"h":39.1668,"l":32.3201,"n":18837,"o":37.75,"t":"2026-07-28T04:00:00Z","v":1656126,"vw":35.462851},{"c":35.5,"h":36.8,"l":32.78,"n":13850,"o":34.49,"t":"2026-07-29T04:00:00Z","v":1601179,"vw":34.667324},{"c":35.69,"h":36.28,"l":31.565,"n":15398,"o":33.82,"t":"2026-07-30T04:00:00Z","v":1678723,"vw":33.799052},{"c":38.295,"h":38.6,"l":34.88,"n":12538,"o":35.05,"t":"2026-07-31T04:00:00Z","v":1261316,"vw":37.698707},{"c":33.86,"h":40.62,"l":33.63,"n":22162,"o":39.32,"t":"2026-08-03T04:00:00Z","v":2297681,"vw":36.667286},{"c":27.07,"h":33.43,"l":26.655,"n":37137,"o":32.14,"t":"2026-08-04T04:00:00Z","v":4201769,"vw":30.020276},{"c":35.1,"h":35.1,"l":30.88,"n":28331,"o":33.26,"t":"2026-08-05T04:00:00Z","v":3159271,"vw":33.131825},{"c":30.83,"h":36.946,"l":30.08,"n":21128,"o":35.675,"t":"2026-08-06T04:00:00Z","v":2460190,"vw":33.113546},{"c":21,"h":30.69,"l":20.75,"n":56214,"o":30.57,"t":"2026-08-07T04:00:00Z","v":6788915,"vw":24.950644},{"c":19.13,"h":21.809,"l":19.015,"n":70862,"o":20.28,"t":"2026-08-10T04:00:00Z","v":9053906,"vw":20.768804},{"c":20.61,"h":21.4,"l":18.85,"n":26848,"o":19.17,"t":"2026-08-11T04:00:00Z","v":3546033,"vw":20.567911},{"c":16.71,"h":20.43,"l":15.63,"n":50756,"o":20.03,"t":"2026-08-12T04:00:00Z","v":4614676,"vw":17.723223},{"c":17.7,"h":18.09,"l":16.9,"n":18813,"o":17.2,"t":"2026-08-13T04:00:00Z","v":4078820,"vw":17.549112},{"c":18.1,"h":19.22,"l":17.075,"n":24376,"o":17.28,"t":"2026-08-14T04:00:00Z","v":2716532,"vw":18.512865},{"c":16.45,"h":18.13,"l":15.56,"n":23907,"o":18.05,"t":"2026-08-17T04:00:00Z","v":4820698,"vw":16.213406},{"c":17.17,"h":18,"l":16.435,"n":14895,"o":17.69,"t":"2026-08-18T04:00:00Z","v":3169114,"vw":17.240442},{"c":18.02,"h":18.72,"l":16.74,"n":36138,"o":16.74,"t":"2026-08-19T04:00:00Z","v":3997793,"vw":17.987848},{"c":19.46,"h":20.39,"l":18.47,"n":32247,"o":18.61,"t":"2026-08-20T04:00:00Z","v":3968543,"vw":19.618805},{"c":18.59,"h":20.25,"l":18.49,"n":35130,"o":19.32,"t":"2026-08-21T04:00:00Z","v":3189022,"vw":19.189756},{"c":19.12,"h":19.65,"l":18.212,"n":32871,"o":19.3,"t":"2026-08-24T04:00:00Z","v":2807633,"vw":18.966309},{"c":18.29,"h":18.81,"l":17.7916,"n":23067,"o":18.58,"t":"2026-08-25T04:00:00Z","v":1916105,"vw":18.28949},{"c":17.87,"h":19.03,"l":17.735,"n":20373,"o":18.56,"t":"2026-08-26T04:00:00Z","v":1962568,"vw":18.449815},{"c":17.53,"h":18.105,"l":17.22,"n":6861,"o":17.71,"t":"2026-08-27T04:00:00Z","v":2050884,"vw":17.669383},{"c":17.39,"h":18.255,"l":16.925,"n":18922,"o":17.77,"t":"2026-08-28T04:00:00Z","v":1858591,"vw":17.515842},{"c":16.89,"h":17.74,"l":16.72,"n":21729,"o":17.715,"t":"2026-08-31T04:00:00Z","v":3228784,"vw":17.07657},{"c":17.18,"h":17.41,"l":16.48,"n":18073,"o":17.28,"t":"2026-09-01T04:00:00Z","v":2362181,"vw":16.851676},{"c":17.55,"h":18.14,"l":16.96,"n":11501,"o":17.03,"t":"2026-09-02T04:00:00Z","v":1579533,"vw":17.583049},{"c":15.31,"h":17.44,"l":14.65,"n":38478,"o":17.42,"t":"2026-09-03T04:00:00Z","v":6046747,"vw":15.438346},{"c":15.65,"h":15.77,"l":15.06,"n":15936,"o":15.43,"t":"2026-09-04T04:00:00Z","v":2062116,"vw":15.361822},{"c":14.49,"h":16.215,"l":14.18,"n":31940,"o":15.41,"t":"2026-09-08T04:00:00Z","v":3937818,"vw":14.847631},{"c":15.62,"h":15.97,"l":14.56,"n":28737,"o":14.75,"t":"2026-09-09T04:00:00Z","v":2654904,"vw":15.367251},{"c":15.43,"h":16.15,"l":14.08,"n":60155,"o":16.08,"t":"2026-09-10T04:00:00Z","v":6693725,"vw":14.973922},{"c":14.86,"h":15.92,"l":14.7,"n":14684,"o":15.07,"t":"2026-09-11T04:00:00Z","v":2859548,"vw":15.359006},{"c":15.44,"h":15.71,"l":14.57,"n":10649,"o":15.51,"t":"2026-09-14T04:00:00Z","v":2653347,"vw":15.086895},{"c":16.41,"h":16.53,"l":15.33,"n":10992,"o":15.33,"t":"2026-09-15T04:00:00Z","v":2305292,"vw":16.030233},{"c":14.7,"h":16.165,"l":14.22,"n":17686,"o":16.07,"t":"2026-09-16T04:00:00Z","v":4038590,"vw":14.78283},{"c":13.94,"h":14.35,"l":13.54,"n":9937,"o":14.19,"t":"2026-09-17T04:00:00Z","v":3040150,"vw":14.001891},{"c":14.34,"h":14.81,"l":13.62,"n":9859,"o":13.93,"t":"2026-09-18T04:00:00Z","v":2722064,"vw":14.391948},{"c":14.47,"h":14.51,"l":13.3,"n":9160,"o":13.95,"t":"2026-09-21T04:00:00Z","v":2177856,"vw":13.927038},{"c":13.96,"h":14.72,"l":13.89,"n":5159,"o":14.47,"t":"2026-09-22T04:00:00Z","v":1254127,"vw":14.135402},{"c":15.08,"h":15.15,"l":14.01,"n":7754,"o":14.15,"t":"2026-09-23T04:00:00Z","v":2436081,"vw":14.616813},{"c":15.12,"h":15.57,"l":14.93,"n":9846,"o":15.1,"t":"2026-09-24T04:00:00Z","v":2299380,"vw":15.227799},{"c":15.02,"h":15.54,"l":14.805,"n":5212,"o":15.04,"t":"2026-09-25T04:00:00Z","v":782754,"vw":15.148168},{"c":15.63,"h":15.67,"l":14.59,"n":10923,"o":15,"t":"2026-09-28T04:00:00Z","v":2303110,"vw":15.217982},{"c":14.82,"h":15.65,"l":14.67,"n":7835,"o":15.36,"t":"2026-09-29T04:00:00Z","v":1422008,"vw":15.037022},{"c":14.5,"h":15.13,"l":14.185,"n":9169,"o":14.87,"t":"2026-09-30T04:00:00Z","v":1721837,"vw":14.520757},{"c":15.03,"h":15.075,"l":13.96,"n":7556,"o":14.59,"t":"2026-10-01T04:00:00Z","v":1237589,"vw":14.456861},{"c":12.86,"h":14.77,"l":12.67,"n":11473,"o":14.77,"t":"2026-10-02T04:00:00Z","v":2959243,"vw":13.205123},{"c":10.87,"h":12.865,"l":10.87,"n":10573,"o":12.85,"t":"2026-10-05T04:00:00Z","v":3414272,"vw":11.478813},{"c":10.79,"h":10.84,"l":10.2128,"n":11368,"o":10.76,"t":"2026-10-06T04:00:00Z","v":4229983,"vw":10.509504},{"c":11.32,"h":11.56,"l":10.85,"n":9267,"o":11.25,"t":"2026-10-07T04:00:00Z","v":3252771,"vw":11.23172},{"c":12.28,"h":12.3,"l":11.31,"n":9830,"o":11.35,"t":"2026-10-08T04:00:00Z","v":3384777,"vw":11.915864},{"c":11.97,"h":12.255,"l":11.39,"n":9025,"o":11.51,"t":"2026-10-09T04:00:00Z","v":3100451,"vw":11.956692},{"c":11.83,"h":12.205,"l":11.31,"n":7810,"o":11.62,"t":"2026-10-12T04:00:00Z","v":2125208,"vw":11.74648},{"c":12.82,"h":12.91,"l":12.04,"n":5460,"o":12.04,"t":"2026-10-13T04:00:00Z","v":2331346,"vw":12.646187},{"c":13.56,"h":13.725,"l":13.02,"n":14848,"o":13.06,"t":"2026-10-14T04:00:00Z","v":4073533,"vw":13.41144},{"c":14.19,"h":15.6,"l":14.125,"n":18814,"o":14.48,"t":"2026-10-15T04:00:00Z","v":4376492,"vw":14.717768},{"c":14.68,"h":15.26,"l":14.345,"n":10863,"o":14.42,"t":"2026-10-16T04:00:00Z","v":2936369,"vw":14.761292},{"c":14.29,"h":14.52,"l":13.68,"n":12037,"o":14.025,"t":"2026-10-19T04:00:00Z","v":1375795,"vw":14.100397},{"c":14.4,"h":15.19,"l":14.16,"n":15791,"o":14.56,"t":"2026-10-20T04:00:00Z","v":2627851,"vw":14.570596},{"c":12.08,"h":12.525,"l":10.76,"n":40602,"o":11.87,"t":"2026-10-21T04:00:00Z","v":7907818,"vw":11.716519},{"c":14.41,"h":14.45,"l":12.86,"n":9581,"o":12.87,"t":"2026-10-22T04:00:00Z","v":2524764,"vw":13.584218},{"c":13.79,"h":14.41,"l":13.31,"n":10021,"o":13.63,"t":"2026-10-23T04:00:00Z","v":1333372,"vw":13.756858}],"volatilityBars":[{"c":14.42,"h":14.48,"l":14.34,"n":42,"o":14.36,"t":"2026-09-22T08:00:00Z","v":10562,"vw":14.413839},{"c":14.3869,"h":14.47,"l":14.3869,"n":8,"o":14.47,"t":"2026-09-22T08:30:00Z","v":1280,"vw":14.430857},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-09-22T08:45:00Z","v":250,"vw":14.32},{"c":14.36,"h":14.36,"l":14.35,"n":2,"o":14.35,"t":"2026-09-22T09:00:00Z","v":421,"vw":14.352375},{"c":14.33,"h":14.38,"l":14.33,"n":2,"o":14.38,"t":"2026-09-22T10:45:00Z","v":200,"vw":14.355},{"c":14.35,"h":14.35,"l":14.35,"n":3,"o":14.35,"t":"2026-09-22T11:00:00Z","v":236,"vw":14.35},{"c":14.38,"h":14.4,"l":14.38,"n":2,"o":14.4,"t":"2026-09-22T11:15:00Z","v":800,"vw":14.3875},{"c":14.42,"h":14.42,"l":14.41,"n":2,"o":14.41,"t":"2026-09-22T11:30:00Z","v":200,"vw":14.415},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-22T12:00:00Z","v":141,"vw":14.42},{"c":14.45,"h":14.45,"l":14.43,"n":9,"o":14.43,"t":"2026-09-22T12:15:00Z","v":3148,"vw":14.4374},{"c":14.4423,"h":14.4423,"l":14.4423,"n":1,"o":14.4423,"t":"2026-09-22T12:45:00Z","v":200,"vw":14.4423},{"c":14.48,"h":14.48,"l":14.41,"n":11,"o":14.41,"t":"2026-09-22T13:00:00Z","v":2381,"vw":14.454279},{"c":14.48,"h":14.49,"l":14.47,"n":33,"o":14.48,"t":"2026-09-22T13:15:00Z","v":5693,"vw":14.473541},{"c":14.32,"h":14.72,"l":14.1871,"n":825,"o":14.47,"t":"2026-09-22T13:30:00Z","v":149633,"vw":14.511187},{"c":14.03,"h":14.36,"l":13.99,"n":457,"o":14.3,"t":"2026-09-22T13:45:00Z","v":300644,"vw":14.05613},{"c":14.31,"h":14.3399,"l":13.9976,"n":301,"o":14.04,"t":"2026-09-22T14:00:00Z","v":67470,"vw":14.198907},{"c":14.14,"h":14.288,"l":14.11,"n":130,"o":14.288,"t":"2026-09-22T14:15:00Z","v":58877,"vw":14.176842},{"c":14.08,"h":14.17,"l":14.05,"n":317,"o":14.1001,"t":"2026-09-22T14:30:00Z","v":87327,"vw":14.112854},{"c":14.04,"h":14.095,"l":13.89,"n":255,"o":14.07,"t":"2026-09-22T14:45:00Z","v":89140,"vw":13.984151},{"c":14.13,"h":14.15,"l":14.04,"n":305,"o":14.04,"t":"2026-09-22T15:00:00Z","v":48908,"vw":14.10966},{"c":14.05,"h":14.12,"l":13.915,"n":333,"o":14.08,"t":"2026-09-22T15:15:00Z","v":57339,"vw":14.026582},{"c":14.1999,"h":14.1999,"l":14.06,"n":126,"o":14.08,"t":"2026-09-22T15:30:00Z","v":43992,"vw":14.130785},{"c":14.28,"h":14.2901,"l":14.17,"n":195,"o":14.19,"t":"2026-09-22T15:45:00Z","v":30430,"vw":14.216431},{"c":14.255,"h":14.33,"l":14.24,"n":95,"o":14.275,"t":"2026-09-22T16:00:00Z","v":15595,"vw":14.282746},{"c":14.285,"h":14.285,"l":14.2303,"n":19,"o":14.2514,"t":"2026-09-22T16:15:00Z","v":5785,"vw":14.264337},{"c":14.2762,"h":14.285,"l":14.24,"n":61,"o":14.28,"t":"2026-09-22T16:30:00Z","v":14754,"vw":14.262393},{"c":14.16,"h":14.25,"l":14.13,"n":106,"o":14.25,"t":"2026-09-22T16:45:00Z","v":21669,"vw":14.173716},{"c":14.1,"h":14.19,"l":14.1,"n":45,"o":14.1651,"t":"2026-09-22T17:00:00Z","v":6225,"vw":14.137588},{"c":14.12,"h":14.13,"l":14.03,"n":145,"o":14.0889,"t":"2026-09-22T17:15:00Z","v":25112,"vw":14.097983},{"c":14.12,"h":14.16,"l":14.11,"n":39,"o":14.12,"t":"2026-09-22T17:30:00Z","v":6119,"vw":14.140408},{"c":14.11,"h":14.17,"l":14.11,"n":149,"o":14.12,"t":"2026-09-22T17:45:00Z","v":17575,"vw":14.13352},{"c":14.07,"h":14.19,"l":14.07,"n":63,"o":14.11,"t":"2026-09-22T18:00:00Z","v":6685,"vw":14.136184},{"c":14.045,"h":14.06,"l":13.97,"n":177,"o":14.06,"t":"2026-09-22T18:15:00Z","v":25940,"vw":14.014723},{"c":14.13,"h":14.16,"l":14.05,"n":107,"o":14.05,"t":"2026-09-22T18:30:00Z","v":23714,"vw":14.11589},{"c":14.12,"h":14.16,"l":14.1134,"n":24,"o":14.15,"t":"2026-09-22T18:45:00Z","v":2500,"vw":14.132241},{"c":14.16,"h":14.21,"l":14.14,"n":30,"o":14.15,"t":"2026-09-22T19:00:00Z","v":3797,"vw":14.177128},{"c":14.12,"h":14.16,"l":14.11,"n":53,"o":14.14,"t":"2026-09-22T19:15:00Z","v":7392,"vw":14.126108},{"c":14.13,"h":14.1701,"l":14.13,"n":57,"o":14.15,"t":"2026-09-22T19:30:00Z","v":5832,"vw":14.156957},{"c":13.95,"h":14.12,"l":13.91,"n":385,"o":14.12,"t":"2026-09-22T19:45:00Z","v":36914,"vw":13.986239},{"c":13.99,"h":14.08,"l":13.9209,"n":28,"o":13.96,"t":"2026-09-22T20:00:00Z","v":54324,"vw":13.962004},{"c":14.05,"h":14.05,"l":14.05,"n":1,"o":14.05,"t":"2026-09-22T20:15:00Z","v":170,"vw":14.05},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-09-22T21:30:00Z","v":300,"vw":14.04},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-09-22T21:45:00Z","v":500,"vw":14.04},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-09-22T22:00:00Z","v":8000,"vw":14.02},{"c":14.1198,"h":14.1198,"l":14.1198,"n":1,"o":14.1198,"t":"2026-09-22T22:30:00Z","v":500,"vw":14.1198},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-09-22T23:15:00Z","v":200,"vw":14.12},{"c":13.96,"h":14,"l":13.96,"n":27,"o":13.99,"t":"2026-09-23T08:00:00Z","v":6250,"vw":13.983576},{"c":13.95,"h":13.95,"l":13.94,"n":2,"o":13.94,"t":"2026-09-23T08:15:00Z","v":570,"vw":13.948246},{"c":13.99,"h":14.01,"l":13.99,"n":5,"o":14.0086,"t":"2026-09-23T08:30:00Z","v":1375,"vw":14.005456},{"c":13.99,"h":13.99,"l":13.99,"n":1,"o":13.99,"t":"2026-09-23T10:30:00Z","v":105,"vw":13.99},{"c":14.01,"h":14.03,"l":14.01,"n":9,"o":14.02,"t":"2026-09-23T10:45:00Z","v":3229,"vw":14.028051},{"c":13.99,"h":13.991,"l":13.99,"n":2,"o":13.991,"t":"2026-09-23T11:00:00Z","v":2080,"vw":13.990856},{"c":14.13,"h":14.14,"l":14.13,"n":6,"o":14.14,"t":"2026-09-23T11:15:00Z","v":2193,"vw":14.139099},{"c":14.18,"h":14.18,"l":14.12,"n":18,"o":14.12,"t":"2026-09-23T11:30:00Z","v":8961,"vw":14.152916},{"c":14.12,"h":14.14,"l":14.12,"n":9,"o":14.14,"t":"2026-09-23T11:45:00Z","v":1601,"vw":14.12553},{"c":14.15,"h":14.15,"l":14.13,"n":4,"o":14.1307,"t":"2026-09-23T12:00:00Z","v":1355,"vw":14.138273},{"c":14.19,"h":14.19,"l":14.15,"n":7,"o":14.15,"t":"2026-09-23T12:15:00Z","v":4057,"vw":14.160621},{"c":14.13,"h":14.15,"l":14.12,"n":10,"o":14.15,"t":"2026-09-23T12:30:00Z","v":2445,"vw":14.129113},{"c":14.17,"h":14.18,"l":14.05,"n":119,"o":14.13,"t":"2026-09-23T13:00:00Z","v":31819,"vw":14.103377},{"c":14.19,"h":14.21,"l":14.09,"n":53,"o":14.15,"t":"2026-09-23T13:15:00Z","v":17283,"vw":14.182564},{"c":14.11,"h":14.35,"l":14.01,"n":1073,"o":14.15,"t":"2026-09-23T13:30:00Z","v":257251,"vw":14.169681},{"c":14.11,"h":14.14,"l":14.03,"n":363,"o":14.12,"t":"2026-09-23T13:45:00Z","v":62261,"vw":14.095252},{"c":14.22,"h":14.22,"l":14.01,"n":237,"o":14.1131,"t":"2026-09-23T14:00:00Z","v":44372,"vw":14.115766},{"c":14.335,"h":14.4,"l":14.17,"n":367,"o":14.205,"t":"2026-09-23T14:15:00Z","v":66438,"vw":14.310277},{"c":14.26,"h":14.34,"l":14.25,"n":328,"o":14.3309,"t":"2026-09-23T14:30:00Z","v":55345,"vw":14.293375},{"c":14.29,"h":14.315,"l":14.25,"n":394,"o":14.25,"t":"2026-09-23T14:45:00Z","v":67027,"vw":14.287434},{"c":14.43,"h":14.4314,"l":14.25,"n":360,"o":14.29,"t":"2026-09-23T15:00:00Z","v":68377,"vw":14.363724},{"c":14.3804,"h":14.42,"l":14.33,"n":287,"o":14.42,"t":"2026-09-23T15:15:00Z","v":50871,"vw":14.360812},{"c":14.35,"h":14.405,"l":14.35,"n":181,"o":14.39,"t":"2026-09-23T15:30:00Z","v":42979,"vw":14.372344},{"c":14.41,"h":14.43,"l":14.3489,"n":208,"o":14.35,"t":"2026-09-23T15:45:00Z","v":44286,"vw":14.398283},{"c":14.36,"h":14.425,"l":14.36,"n":284,"o":14.4,"t":"2026-09-23T16:00:00Z","v":43292,"vw":14.395665},{"c":14.44,"h":14.455,"l":14.365,"n":177,"o":14.37,"t":"2026-09-23T16:15:00Z","v":39618,"vw":14.414073},{"c":14.48,"h":14.48,"l":14.43,"n":208,"o":14.45,"t":"2026-09-23T16:30:00Z","v":33590,"vw":14.448601},{"c":14.53,"h":14.55,"l":14.47,"n":220,"o":14.49,"t":"2026-09-23T16:45:00Z","v":88991,"vw":14.538417},{"c":14.6673,"h":14.7,"l":14.52,"n":330,"o":14.5381,"t":"2026-09-23T17:00:00Z","v":230044,"vw":14.574825},{"c":14.72,"h":14.72,"l":14.6,"n":152,"o":14.645,"t":"2026-09-23T17:15:00Z","v":45731,"vw":14.669859},{"c":14.71,"h":14.735,"l":14.67,"n":475,"o":14.725,"t":"2026-09-23T17:30:00Z","v":241266,"vw":14.720687},{"c":14.8,"h":14.81,"l":14.71,"n":261,"o":14.71,"t":"2026-09-23T17:45:00Z","v":273237,"vw":14.781947},{"c":14.89,"h":14.91,"l":14.785,"n":188,"o":14.79,"t":"2026-09-23T18:00:00Z","v":87332,"vw":14.872074},{"c":14.89,"h":14.9673,"l":14.89,"n":156,"o":14.9,"t":"2026-09-23T18:15:00Z","v":41728,"vw":14.93532},{"c":14.95,"h":14.98,"l":14.89,"n":86,"o":14.89,"t":"2026-09-23T18:30:00Z","v":25352,"vw":14.941602},{"c":14.96,"h":14.96,"l":14.9115,"n":52,"o":14.96,"t":"2026-09-23T18:45:00Z","v":25241,"vw":14.934291},{"c":14.92,"h":14.98,"l":14.91,"n":81,"o":14.95,"t":"2026-09-23T19:00:00Z","v":21800,"vw":14.950536},{"c":15.04,"h":15.05,"l":14.95,"n":201,"o":14.95,"t":"2026-09-23T19:15:00Z","v":110781,"vw":15.013906},{"c":15.05,"h":15.1,"l":15.01,"n":156,"o":15.06,"t":"2026-09-23T19:30:00Z","v":115503,"vw":15.08879},{"c":15.06,"h":15.15,"l":14.9919,"n":510,"o":15.04,"t":"2026-09-23T19:45:00Z","v":115696,"vw":15.085295},{"c":15.0244,"h":15.12,"l":15.0244,"n":15,"o":15.08,"t":"2026-09-23T20:00:00Z","v":45307,"vw":15.079298},{"c":15,"h":15.01,"l":15,"n":7,"o":15.01,"t":"2026-09-23T20:30:00Z","v":1338,"vw":15.001085},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-09-23T21:15:00Z","v":150,"vw":14.91},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-09-23T21:30:00Z","v":900,"vw":14.93},{"c":14.94,"h":14.94,"l":14.91,"n":12,"o":14.92,"t":"2026-09-23T22:00:00Z","v":1600,"vw":14.915},{"c":14.9502,"h":14.9502,"l":14.95,"n":2,"o":14.95,"t":"2026-09-23T22:30:00Z","v":600,"vw":14.950133},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-09-23T23:00:00Z","v":448,"vw":14.94},{"c":14.9601,"h":14.98,"l":14.9601,"n":4,"o":14.98,"t":"2026-09-23T23:45:00Z","v":1129,"vw":14.97651},{"c":15.17,"h":15.17,"l":14.98,"n":28,"o":15.02,"t":"2026-09-24T08:00:00Z","v":2898,"vw":15.055275},{"c":15.21,"h":15.22,"l":15.21,"n":7,"o":15.22,"t":"2026-09-24T08:15:00Z","v":686,"vw":15.214024},{"c":15.23,"h":15.24,"l":15.23,"n":5,"o":15.23,"t":"2026-09-24T08:30:00Z","v":1458,"vw":15.233571},{"c":15.26,"h":15.28,"l":15.26,"n":5,"o":15.28,"t":"2026-09-24T08:45:00Z","v":1001,"vw":15.274},{"c":15.26,"h":15.2623,"l":15.21,"n":10,"o":15.24,"t":"2026-09-24T09:00:00Z","v":3311,"vw":15.24395},{"c":15.3,"h":15.3,"l":15.28,"n":3,"o":15.28,"t":"2026-09-24T09:30:00Z","v":208,"vw":15.29},{"c":15.27,"h":15.32,"l":15.26,"n":8,"o":15.32,"t":"2026-09-24T09:45:00Z","v":2773,"vw":15.292749},{"c":15.31,"h":15.31,"l":15.26,"n":6,"o":15.27,"t":"2026-09-24T10:00:00Z","v":1625,"vw":15.266923},{"c":15.22,"h":15.29,"l":15.22,"n":14,"o":15.29,"t":"2026-09-24T10:15:00Z","v":2742,"vw":15.249443},{"c":15.11,"h":15.16,"l":15.11,"n":8,"o":15.16,"t":"2026-09-24T10:30:00Z","v":2002,"vw":15.1405},{"c":15.12,"h":15.14,"l":15.12,"n":9,"o":15.13,"t":"2026-09-24T10:45:00Z","v":1904,"vw":15.13},{"c":15.19,"h":15.21,"l":15.16,"n":20,"o":15.16,"t":"2026-09-24T11:00:00Z","v":3244,"vw":15.195756},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-09-24T11:30:00Z","v":305,"vw":15.16},{"c":15.14,"h":15.16,"l":15.11,"n":57,"o":15.12,"t":"2026-09-24T11:45:00Z","v":17207,"vw":15.132163},{"c":15.11,"h":15.1843,"l":15.11,"n":27,"o":15.13,"t":"2026-09-24T12:00:00Z","v":17358,"vw":15.122776},{"c":15.0941,"h":15.1196,"l":15.04,"n":52,"o":15.09,"t":"2026-09-24T12:15:00Z","v":17358,"vw":15.08732},{"c":15.05,"h":15.05,"l":14.96,"n":21,"o":15,"t":"2026-09-24T12:30:00Z","v":4338,"vw":15.008527},{"c":14.91,"h":15.02,"l":14.91,"n":45,"o":15.02,"t":"2026-09-24T12:45:00Z","v":13237,"vw":15.001182},{"c":15.03,"h":15.06,"l":14.85,"n":251,"o":14.9,"t":"2026-09-24T13:00:00Z","v":31049,"vw":15.007492},{"c":15.1,"h":15.15,"l":14.98,"n":137,"o":15.04,"t":"2026-09-24T13:15:00Z","v":41655,"vw":15.054631},{"c":15.32,"h":15.43,"l":14.93,"n":1641,"o":15.12,"t":"2026-09-24T13:30:00Z","v":270168,"vw":15.141757},{"c":15.3686,"h":15.57,"l":15.27,"n":933,"o":15.27,"t":"2026-09-24T13:45:00Z","v":264191,"vw":15.450449},{"c":15.25,"h":15.3805,"l":15.24,"n":510,"o":15.35,"t":"2026-09-24T14:00:00Z","v":62289,"vw":15.30372},{"c":15.19,"h":15.29,"l":15.16,"n":442,"o":15.24,"t":"2026-09-24T14:15:00Z","v":45380,"vw":15.227573},{"c":15.2313,"h":15.255,"l":15.15,"n":314,"o":15.19,"t":"2026-09-24T14:30:00Z","v":43496,"vw":15.195102},{"c":15.4,"h":15.42,"l":15.19,"n":422,"o":15.24,"t":"2026-09-24T14:45:00Z","v":46587,"vw":15.304262},{"c":15.28,"h":15.43,"l":15.25,"n":307,"o":15.4,"t":"2026-09-24T15:00:00Z","v":35628,"vw":15.333689},{"c":15.3,"h":15.34,"l":15.23,"n":279,"o":15.26,"t":"2026-09-24T15:15:00Z","v":58598,"vw":15.306323},{"c":15.22,"h":15.32,"l":15.2,"n":240,"o":15.32,"t":"2026-09-24T15:30:00Z","v":46960,"vw":15.238894},{"c":15.03,"h":15.22,"l":14.98,"n":357,"o":15.22,"t":"2026-09-24T15:45:00Z","v":44157,"vw":15.105121},{"c":15.16,"h":15.18,"l":15.02,"n":269,"o":15.03,"t":"2026-09-24T16:00:00Z","v":32446,"vw":15.105299},{"c":15.09,"h":15.16,"l":15.04,"n":220,"o":15.155,"t":"2026-09-24T16:15:00Z","v":30691,"vw":15.093068},{"c":15.14,"h":15.14,"l":14.98,"n":411,"o":15.09,"t":"2026-09-24T16:30:00Z","v":293858,"vw":15.009112},{"c":15.14,"h":15.165,"l":15.05,"n":274,"o":15.14,"t":"2026-09-24T16:45:00Z","v":39836,"vw":15.12739},{"c":15.07,"h":15.19,"l":15.07,"n":181,"o":15.15,"t":"2026-09-24T17:00:00Z","v":29077,"vw":15.134435},{"c":15.16,"h":15.18,"l":15.08,"n":123,"o":15.08,"t":"2026-09-24T17:15:00Z","v":17983,"vw":15.144304},{"c":15.18,"h":15.21,"l":15.12,"n":102,"o":15.14,"t":"2026-09-24T17:30:00Z","v":17128,"vw":15.160184},{"c":15.16,"h":15.2,"l":15.15,"n":115,"o":15.1886,"t":"2026-09-24T17:45:00Z","v":12427,"vw":15.171828},{"c":15.2,"h":15.27,"l":15.17,"n":135,"o":15.17,"t":"2026-09-24T18:00:00Z","v":12888,"vw":15.216907},{"c":15.16,"h":15.18,"l":15.135,"n":49,"o":15.18,"t":"2026-09-24T18:15:00Z","v":5859,"vw":15.152967},{"c":15.1926,"h":15.23,"l":15.1671,"n":81,"o":15.1671,"t":"2026-09-24T18:30:00Z","v":9580,"vw":15.197207},{"c":15.23,"h":15.28,"l":15.195,"n":44,"o":15.24,"t":"2026-09-24T18:45:00Z","v":6694,"vw":15.225572},{"c":15.25,"h":15.27,"l":15.225,"n":61,"o":15.23,"t":"2026-09-24T19:00:00Z","v":8285,"vw":15.24098},{"c":15.39,"h":15.41,"l":15.24,"n":492,"o":15.24,"t":"2026-09-24T19:15:00Z","v":326541,"vw":15.331506},{"c":15.25,"h":15.39,"l":15.25,"n":244,"o":15.38,"t":"2026-09-24T19:30:00Z","v":43712,"vw":15.359939},{"c":15.13,"h":15.305,"l":15.11,"n":410,"o":15.23,"t":"2026-09-24T19:45:00Z","v":76166,"vw":15.1806},{"c":15.165,"h":15.18,"l":15.11,"n":316,"o":15.12,"t":"2026-09-24T20:00:00Z","v":239813,"vw":15.149608},{"c":15.2,"h":15.2,"l":15.18,"n":16,"o":15.18,"t":"2026-09-24T20:15:00Z","v":3923,"vw":15.185922},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-09-24T20:45:00Z","v":100,"vw":15.2},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-09-24T21:00:00Z","v":664,"vw":15.14},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-09-24T21:30:00Z","v":3865,"vw":15.09},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-09-24T22:00:00Z","v":167,"vw":15.13},{"c":15.18,"h":15.21,"l":15.18,"n":2,"o":15.21,"t":"2026-09-24T23:00:00Z","v":521,"vw":15.195029},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-09-24T23:45:00Z","v":189,"vw":15.12},{"c":15,"h":15,"l":15,"n":8,"o":15,"t":"2026-09-25T08:00:00Z","v":488,"vw":15},{"c":14.91,"h":14.92,"l":14.91,"n":2,"o":14.92,"t":"2026-09-25T08:15:00Z","v":661,"vw":14.917564},{"c":14.92,"h":14.94,"l":14.92,"n":22,"o":14.93,"t":"2026-09-25T08:30:00Z","v":2581,"vw":14.922222},{"c":14.92,"h":14.92,"l":14.91,"n":12,"o":14.92,"t":"2026-09-25T08:45:00Z","v":3681,"vw":14.919295},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-09-25T09:00:00Z","v":102,"vw":14.84},{"c":14.89,"h":14.89,"l":14.8314,"n":6,"o":14.84,"t":"2026-09-25T09:30:00Z","v":1938,"vw":14.871948},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-09-25T09:45:00Z","v":100,"vw":14.89},{"c":14.95,"h":14.95,"l":14.95,"n":5,"o":14.95,"t":"2026-09-25T10:00:00Z","v":1061,"vw":14.95},{"c":14.79,"h":14.8,"l":14.79,"n":10,"o":14.8,"t":"2026-09-25T11:15:00Z","v":11068,"vw":14.790369},{"c":14.8,"h":14.8,"l":14.79,"n":14,"o":14.79,"t":"2026-09-25T11:30:00Z","v":5351,"vw":14.791649},{"c":14.81,"h":14.81,"l":14.79,"n":12,"o":14.791,"t":"2026-09-25T11:45:00Z","v":6039,"vw":14.790862},{"c":14.83,"h":14.83,"l":14.7988,"n":5,"o":14.7988,"t":"2026-09-25T12:00:00Z","v":1728,"vw":14.803333},{"c":14.84,"h":14.86,"l":14.83,"n":10,"o":14.83,"t":"2026-09-25T12:15:00Z","v":2739,"vw":14.840614},{"c":14.94,"h":14.94,"l":14.919,"n":6,"o":14.919,"t":"2026-09-25T12:45:00Z","v":1406,"vw":14.93156},{"c":15.04,"h":15.07,"l":14.89,"n":43,"o":14.927,"t":"2026-09-25T13:15:00Z","v":12210,"vw":15.020789},{"c":15.17,"h":15.32,"l":15.01,"n":528,"o":15.04,"t":"2026-09-25T13:30:00Z","v":97443,"vw":15.09746},{"c":15.14,"h":15.23,"l":15.08,"n":274,"o":15.15,"t":"2026-09-25T13:45:00Z","v":50934,"vw":15.188358},{"c":15.41,"h":15.41,"l":15.12,"n":296,"o":15.12,"t":"2026-09-25T14:00:00Z","v":40177,"vw":15.29364},{"c":15.45,"h":15.49,"l":15.35,"n":294,"o":15.465,"t":"2026-09-25T14:15:00Z","v":35296,"vw":15.418975},{"c":15.38,"h":15.4885,"l":15.32,"n":207,"o":15.48,"t":"2026-09-25T14:30:00Z","v":29826,"vw":15.432718},{"c":15.39,"h":15.45,"l":15.37,"n":187,"o":15.39,"t":"2026-09-25T14:45:00Z","v":14683,"vw":15.40872},{"c":15.53,"h":15.54,"l":15.42,"n":183,"o":15.44,"t":"2026-09-25T15:00:00Z","v":30454,"vw":15.480893},{"c":15.3,"h":15.5229,"l":15.3,"n":186,"o":15.52,"t":"2026-09-25T15:15:00Z","v":20402,"vw":15.408807},{"c":15.36,"h":15.36,"l":15.24,"n":149,"o":15.29,"t":"2026-09-25T15:30:00Z","v":21739,"vw":15.288715},{"c":15.14,"h":15.4,"l":15.13,"n":205,"o":15.355,"t":"2026-09-25T15:45:00Z","v":35815,"vw":15.29064},{"c":14.9,"h":15.16,"l":14.805,"n":345,"o":15.16,"t":"2026-09-25T16:00:00Z","v":40683,"vw":14.968646},{"c":14.9403,"h":15.05,"l":14.84,"n":243,"o":14.87,"t":"2026-09-25T16:15:00Z","v":33698,"vw":14.914838},{"c":15.03,"h":15.07,"l":14.94,"n":304,"o":14.97,"t":"2026-09-25T16:30:00Z","v":42281,"vw":14.984935},{"c":15.06,"h":15.0901,"l":14.99,"n":161,"o":15.06,"t":"2026-09-25T16:45:00Z","v":20855,"vw":15.043617},{"c":15.05,"h":15.07,"l":15.02,"n":145,"o":15.06,"t":"2026-09-25T17:00:00Z","v":14147,"vw":15.04047},{"c":15.02,"h":15.06,"l":15.015,"n":105,"o":15.04,"t":"2026-09-25T17:15:00Z","v":8324,"vw":15.027494},{"c":15.0501,"h":15.06,"l":14.99,"n":97,"o":15.02,"t":"2026-09-25T17:30:00Z","v":9443,"vw":15.027976},{"c":15.04,"h":15.08,"l":15.03,"n":73,"o":15.05,"t":"2026-09-25T17:45:00Z","v":12201,"vw":15.062273},{"c":15.11,"h":15.11,"l":15.045,"n":68,"o":15.045,"t":"2026-09-25T18:00:00Z","v":4861,"vw":15.073537},{"c":15.16,"h":15.16,"l":15.1,"n":76,"o":15.11,"t":"2026-09-25T18:15:00Z","v":10242,"vw":15.130043},{"c":15.13,"h":15.17,"l":15.1113,"n":83,"o":15.13,"t":"2026-09-25T18:30:00Z","v":9173,"vw":15.140396},{"c":15.11,"h":15.15,"l":15.11,"n":52,"o":15.12,"t":"2026-09-25T18:45:00Z","v":4306,"vw":15.130237},{"c":15.11,"h":15.1414,"l":15.09,"n":123,"o":15.12,"t":"2026-09-25T19:00:00Z","v":12619,"vw":15.111411},{"c":15.05,"h":15.12,"l":15.035,"n":100,"o":15.1,"t":"2026-09-25T19:15:00Z","v":16406,"vw":15.082781},{"c":14.94,"h":15.06,"l":14.9,"n":213,"o":15.06,"t":"2026-09-25T19:30:00Z","v":30413,"vw":14.981771},{"c":15.01,"h":15.06,"l":14.94,"n":216,"o":14.94,"t":"2026-09-25T19:45:00Z","v":28979,"vw":14.998487},{"c":15.011,"h":15.1,"l":15.005,"n":15,"o":15.02,"t":"2026-09-25T20:00:00Z","v":51046,"vw":15.020024},{"c":15.031,"h":15.031,"l":15.031,"n":1,"o":15.031,"t":"2026-09-25T20:45:00Z","v":324,"vw":15.031},{"c":15,"h":15.01,"l":15,"n":2,"o":15.01,"t":"2026-09-25T21:30:00Z","v":200,"vw":15.005},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-09-25T22:30:00Z","v":150,"vw":15.03},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-25T23:15:00Z","v":212,"vw":15},{"c":15.023,"h":15.023,"l":14.95,"n":44,"o":15.01,"t":"2026-09-28T08:00:00Z","v":12646,"vw":14.999564},{"c":14.9594,"h":14.9594,"l":14.9594,"n":1,"o":14.9594,"t":"2026-09-28T08:15:00Z","v":747,"vw":14.9594},{"c":14.993,"h":14.993,"l":14.993,"n":2,"o":14.993,"t":"2026-09-28T09:15:00Z","v":167,"vw":14.993},{"c":14.8,"h":14.91,"l":14.8,"n":10,"o":14.91,"t":"2026-09-28T09:30:00Z","v":1437,"vw":14.884246},{"c":14.86,"h":14.86,"l":14.84,"n":5,"o":14.84,"t":"2026-09-28T09:45:00Z","v":2001,"vw":14.848282},{"c":14.85,"h":14.85,"l":14.83,"n":4,"o":14.83,"t":"2026-09-28T10:15:00Z","v":1056,"vw":14.832796},{"c":14.85,"h":14.85,"l":14.85,"n":8,"o":14.85,"t":"2026-09-28T10:30:00Z","v":3921,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-09-28T10:45:00Z","v":600,"vw":14.85},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-09-28T11:00:00Z","v":100,"vw":14.88},{"c":14.8,"h":14.8,"l":14.8,"n":5,"o":14.8,"t":"2026-09-28T11:30:00Z","v":2401,"vw":14.8},{"c":14.8,"h":14.8,"l":14.79,"n":2,"o":14.79,"t":"2026-09-28T11:45:00Z","v":1872,"vw":14.791186},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-28T12:00:00Z","v":300,"vw":14.78},{"c":14.8,"h":14.8,"l":14.74,"n":18,"o":14.75,"t":"2026-09-28T12:15:00Z","v":4580,"vw":14.744249},{"c":14.8925,"h":14.9,"l":14.86,"n":26,"o":14.9,"t":"2026-09-28T12:30:00Z","v":13121,"vw":14.896259},{"c":14.77,"h":14.98,"l":14.68,"n":444,"o":14.95,"t":"2026-09-28T12:45:00Z","v":109599,"vw":14.865762},{"c":15.1,"h":15.729,"l":14.81,"n":1358,"o":14.81,"t":"2026-09-28T13:00:00Z","v":559813,"vw":15.426359},{"c":15.03,"h":15.04,"l":14.76,"n":228,"o":15,"t":"2026-09-28T13:15:00Z","v":188639,"vw":14.978168},{"c":14.7,"h":15.21,"l":14.6,"n":1707,"o":15,"t":"2026-09-28T13:30:00Z","v":263215,"vw":14.868253},{"c":14.86,"h":14.895,"l":14.59,"n":868,"o":14.7,"t":"2026-09-28T13:45:00Z","v":123481,"vw":14.733544},{"c":15.36,"h":15.61,"l":14.83,"n":1330,"o":14.83,"t":"2026-09-28T14:00:00Z","v":290588,"vw":15.456593},{"c":15.28,"h":15.39,"l":15.165,"n":282,"o":15.37,"t":"2026-09-28T14:15:00Z","v":42167,"vw":15.283249},{"c":15.34,"h":15.355,"l":15.18,"n":331,"o":15.27,"t":"2026-09-28T14:30:00Z","v":83143,"vw":15.220534},{"c":15.29,"h":15.4,"l":15.25,"n":210,"o":15.34,"t":"2026-09-28T14:45:00Z","v":27254,"vw":15.316153},{"c":15.145,"h":15.3,"l":15.08,"n":141,"o":15.27,"t":"2026-09-28T15:00:00Z","v":17370,"vw":15.155584},{"c":15.15,"h":15.23,"l":15.12,"n":195,"o":15.16,"t":"2026-09-28T15:15:00Z","v":22547,"vw":15.171021},{"c":15.29,"h":15.315,"l":15.12,"n":185,"o":15.15,"t":"2026-09-28T15:30:00Z","v":27414,"vw":15.254367},{"c":15.3,"h":15.35,"l":15.02,"n":543,"o":15.3,"t":"2026-09-28T15:45:00Z","v":123117,"vw":15.222062},{"c":15.37,"h":15.415,"l":15.25,"n":184,"o":15.27,"t":"2026-09-28T16:00:00Z","v":22404,"vw":15.336577},{"c":15.185,"h":15.42,"l":15.13,"n":281,"o":15.39,"t":"2026-09-28T16:15:00Z","v":39786,"vw":15.272267},{"c":15.32,"h":15.32,"l":15.195,"n":91,"o":15.21,"t":"2026-09-28T16:30:00Z","v":11498,"vw":15.241896},{"c":15.33,"h":15.36,"l":15.29,"n":65,"o":15.29,"t":"2026-09-28T16:45:00Z","v":8836,"vw":15.334893},{"c":15.34,"h":15.39,"l":15.28,"n":148,"o":15.35,"t":"2026-09-28T17:00:00Z","v":16658,"vw":15.349801},{"c":15.43,"h":15.46,"l":15.36,"n":122,"o":15.37,"t":"2026-09-28T17:15:00Z","v":12763,"vw":15.411538},{"c":15.36,"h":15.43,"l":15.32,"n":124,"o":15.43,"t":"2026-09-28T17:30:00Z","v":12821,"vw":15.356505},{"c":15.33,"h":15.33,"l":15.28,"n":81,"o":15.33,"t":"2026-09-28T17:45:00Z","v":6361,"vw":15.303908},{"c":15.15,"h":15.281,"l":15.15,"n":91,"o":15.28,"t":"2026-09-28T18:00:00Z","v":7768,"vw":15.241087},{"c":15.2,"h":15.2,"l":15.12,"n":98,"o":15.16,"t":"2026-09-28T18:15:00Z","v":11467,"vw":15.15665},{"c":15.3,"h":15.33,"l":15.2,"n":185,"o":15.21,"t":"2026-09-28T18:30:00Z","v":28348,"vw":15.248688},{"c":15.23,"h":15.3,"l":15.23,"n":95,"o":15.3,"t":"2026-09-28T18:45:00Z","v":6964,"vw":15.258257},{"c":15.52,"h":15.53,"l":15.27,"n":243,"o":15.27,"t":"2026-09-28T19:00:00Z","v":29476,"vw":15.356574},{"c":15.48,"h":15.54,"l":15.48,"n":178,"o":15.5,"t":"2026-09-28T19:15:00Z","v":19223,"vw":15.506404},{"c":15.45,"h":15.5,"l":15.42,"n":208,"o":15.485,"t":"2026-09-28T19:30:00Z","v":24784,"vw":15.467017},{"c":15.66,"h":15.67,"l":15.45,"n":604,"o":15.45,"t":"2026-09-28T19:45:00Z","v":99991,"vw":15.596944},{"c":15.63,"h":15.63,"l":15.63,"n":6,"o":15.63,"t":"2026-09-28T20:00:00Z","v":1640,"vw":15.63},{"c":15.61,"h":15.62,"l":15.61,"n":10,"o":15.62,"t":"2026-09-28T20:30:00Z","v":1956,"vw":15.617303},{"c":15.59,"h":15.6,"l":15.59,"n":34,"o":15.6,"t":"2026-09-28T20:45:00Z","v":12460,"vw":15.594533},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-28T22:15:00Z","v":500,"vw":15.59},{"c":15.49,"h":15.58,"l":15.49,"n":2,"o":15.58,"t":"2026-09-28T22:45:00Z","v":237,"vw":15.541266},{"c":15.45,"h":15.64,"l":15.4,"n":46,"o":15.51,"t":"2026-09-29T08:00:00Z","v":4791,"vw":15.525698},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-29T08:45:00Z","v":199,"vw":15.4},{"c":15.4,"h":15.4,"l":15.4,"n":3,"o":15.4,"t":"2026-09-29T09:00:00Z","v":700,"vw":15.4},{"c":15.46,"h":15.46,"l":15.44,"n":6,"o":15.44,"t":"2026-09-29T09:30:00Z","v":800,"vw":15.455},{"c":15.37,"h":15.37,"l":15.37,"n":4,"o":15.37,"t":"2026-09-29T10:00:00Z","v":500,"vw":15.37},{"c":15.34,"h":15.34,"l":15.34,"n":6,"o":15.34,"t":"2026-09-29T10:30:00Z","v":817,"vw":15.34},{"c":15.33,"h":15.34,"l":15.33,"n":77,"o":15.34,"t":"2026-09-29T11:30:00Z","v":32957,"vw":15.330094},{"c":15.33,"h":15.34,"l":15.33,"n":57,"o":15.34,"t":"2026-09-29T11:45:00Z","v":119214,"vw":15.330124},{"c":15.3093,"h":15.3093,"l":15.3093,"n":1,"o":15.3093,"t":"2026-09-29T12:00:00Z","v":100,"vw":15.3093},{"c":15.35,"h":15.35,"l":15.35,"n":4,"o":15.35,"t":"2026-09-29T12:30:00Z","v":540,"vw":15.35},{"c":15.34,"h":15.34,"l":15.34,"n":1,"o":15.34,"t":"2026-09-29T13:00:00Z","v":313,"vw":15.34},{"c":15.38,"h":15.38,"l":15.07,"n":41,"o":15.28,"t":"2026-09-29T13:15:00Z","v":5016,"vw":15.269366},{"c":15.59,"h":15.6,"l":15.24,"n":529,"o":15.36,"t":"2026-09-29T13:30:00Z","v":90536,"vw":15.439064},{"c":15.63,"h":15.64,"l":15.47,"n":151,"o":15.58,"t":"2026-09-29T13:45:00Z","v":23598,"vw":15.514525},{"c":15.6,"h":15.64,"l":15.52,"n":115,"o":15.62,"t":"2026-09-29T14:00:00Z","v":10785,"vw":15.570684},{"c":15.3592,"h":15.65,"l":15.33,"n":239,"o":15.63,"t":"2026-09-29T14:15:00Z","v":28386,"vw":15.547423},{"c":15.25,"h":15.39,"l":15.23,"n":145,"o":15.32,"t":"2026-09-29T14:30:00Z","v":21406,"vw":15.296003},{"c":15.19,"h":15.225,"l":14.68,"n":559,"o":15.225,"t":"2026-09-29T14:45:00Z","v":81610,"vw":14.93275},{"c":15.22,"h":15.31,"l":15.15,"n":290,"o":15.15,"t":"2026-09-29T15:00:00Z","v":43750,"vw":15.243466},{"c":15.03,"h":15.15,"l":14.68,"n":1103,"o":15.15,"t":"2026-09-29T15:15:00Z","v":166620,"vw":14.900467},{"c":15.08,"h":15.2,"l":14.79,"n":525,"o":15.03,"t":"2026-09-29T15:30:00Z","v":104555,"vw":14.998235},{"c":14.92,"h":15.12,"l":14.92,"n":323,"o":15.0906,"t":"2026-09-29T15:45:00Z","v":39972,"vw":15.018832},{"c":15.04,"h":15.06,"l":14.93,"n":200,"o":14.979,"t":"2026-09-29T16:00:00Z","v":79222,"vw":14.99945},{"c":14.88,"h":15.1499,"l":14.88,"n":97,"o":15.0805,"t":"2026-09-29T16:15:00Z","v":18463,"vw":14.975062},{"c":14.95,"h":14.95,"l":14.8219,"n":226,"o":14.88,"t":"2026-09-29T16:30:00Z","v":55987,"vw":14.884536},{"c":15.002,"h":15.015,"l":14.9,"n":58,"o":14.9,"t":"2026-09-29T16:45:00Z","v":33899,"vw":15.007259},{"c":14.85,"h":14.97,"l":14.85,"n":159,"o":14.961,"t":"2026-09-29T17:00:00Z","v":52622,"vw":14.909205},{"c":14.86,"h":14.9278,"l":14.78,"n":96,"o":14.87,"t":"2026-09-29T17:15:00Z","v":17668,"vw":14.844844},{"c":15.01,"h":15.04,"l":14.8599,"n":111,"o":14.96,"t":"2026-09-29T17:30:00Z","v":21845,"vw":14.955901},{"c":15.16,"h":15.16,"l":14.98,"n":145,"o":14.9903,"t":"2026-09-29T17:45:00Z","v":20266,"vw":15.081268},{"c":15.09,"h":15.16,"l":15.05,"n":406,"o":15.16,"t":"2026-09-29T18:00:00Z","v":50475,"vw":15.104131},{"c":15.16,"h":15.18,"l":15.12,"n":68,"o":15.12,"t":"2026-09-29T18:15:00Z","v":7624,"vw":15.157571},{"c":15.0887,"h":15.26,"l":15.08,"n":109,"o":15.15,"t":"2026-09-29T18:30:00Z","v":52256,"vw":15.239457},{"c":15.07,"h":15.07,"l":15,"n":129,"o":15.07,"t":"2026-09-29T18:45:00Z","v":10738,"vw":15.014637},{"c":14.98,"h":15.08,"l":14.94,"n":392,"o":15.08,"t":"2026-09-29T19:00:00Z","v":51905,"vw":14.996499},{"c":14.9601,"h":14.98,"l":14.87,"n":188,"o":14.96,"t":"2026-09-29T19:15:00Z","v":21792,"vw":14.914799},{"c":14.9,"h":15,"l":14.87,"n":95,"o":14.98,"t":"2026-09-29T19:30:00Z","v":9474,"vw":14.942561},{"c":14.83,"h":14.94,"l":14.67,"n":682,"o":14.89,"t":"2026-09-29T19:45:00Z","v":88990,"vw":14.798102},{"c":14.63,"h":14.94,"l":14.63,"n":11,"o":14.82,"t":"2026-09-29T20:00:00Z","v":35550,"vw":14.820419},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-29T20:15:00Z","v":500,"vw":14.82},{"c":14.88,"h":14.88,"l":14.86,"n":2,"o":14.86,"t":"2026-09-29T20:30:00Z","v":459,"vw":14.875251},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-29T22:15:00Z","v":360,"vw":14.81},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-29T23:15:00Z","v":250,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-29T23:45:00Z","v":1603,"vw":14.8},{"c":14.84,"h":14.84,"l":14.78,"n":32,"o":14.79,"t":"2026-09-30T08:00:00Z","v":7432,"vw":14.806045},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-30T09:15:00Z","v":104,"vw":14.83},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-09-30T10:15:00Z","v":433,"vw":14.74},{"c":14.9271,"h":14.9271,"l":14.7729,"n":11,"o":14.85,"t":"2026-09-30T11:00:00Z","v":4436,"vw":14.855691},{"c":14.87,"h":14.87,"l":14.8129,"n":6,"o":14.8129,"t":"2026-09-30T11:15:00Z","v":1905,"vw":14.832716},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-09-30T11:45:00Z","v":100,"vw":14.84},{"c":14.98,"h":14.98,"l":14.97,"n":4,"o":14.97,"t":"2026-09-30T12:15:00Z","v":300,"vw":14.975503},{"c":14.77,"h":14.85,"l":14.77,"n":21,"o":14.85,"t":"2026-09-30T12:30:00Z","v":1998,"vw":14.787813},{"c":14.7351,"h":14.75,"l":14.7351,"n":10,"o":14.74,"t":"2026-09-30T13:00:00Z","v":1345,"vw":14.743336},{"c":14.94,"h":14.94,"l":14.7,"n":54,"o":14.81,"t":"2026-09-30T13:15:00Z","v":12526,"vw":14.815994},{"c":14.75,"h":15.13,"l":14.72,"n":895,"o":14.87,"t":"2026-09-30T13:30:00Z","v":216273,"vw":14.857547},{"c":14.575,"h":14.83,"l":14.515,"n":935,"o":14.75,"t":"2026-09-30T13:45:00Z","v":174387,"vw":14.651226},{"c":14.35,"h":14.67,"l":14.35,"n":743,"o":14.56,"t":"2026-09-30T14:00:00Z","v":154888,"vw":14.493803},{"c":14.28,"h":14.45,"l":14.2487,"n":631,"o":14.35,"t":"2026-09-30T14:15:00Z","v":110601,"vw":14.314413},{"c":14.55,"h":14.55,"l":14.26,"n":421,"o":14.29,"t":"2026-09-30T14:30:00Z","v":67725,"vw":14.406775},{"c":14.725,"h":14.745,"l":14.54,"n":346,"o":14.565,"t":"2026-09-30T14:45:00Z","v":56105,"vw":14.64333},{"c":14.69,"h":14.78,"l":14.64,"n":436,"o":14.715,"t":"2026-09-30T15:00:00Z","v":75266,"vw":14.700645},{"c":14.68,"h":14.75,"l":14.65,"n":215,"o":14.71,"t":"2026-09-30T15:15:00Z","v":26841,"vw":14.708652},{"c":14.57,"h":14.67,"l":14.52,"n":252,"o":14.67,"t":"2026-09-30T15:30:00Z","v":29871,"vw":14.56643},{"c":14.62,"h":14.6625,"l":14.55,"n":195,"o":14.56,"t":"2026-09-30T15:45:00Z","v":31858,"vw":14.612211},{"c":14.36,"h":14.63,"l":14.36,"n":251,"o":14.62,"t":"2026-09-30T16:00:00Z","v":34225,"vw":14.496004},{"c":14.395,"h":14.42,"l":14.36,"n":126,"o":14.36,"t":"2026-09-30T16:15:00Z","v":19004,"vw":14.387805},{"c":14.45,"h":14.51,"l":14.41,"n":222,"o":14.42,"t":"2026-09-30T16:30:00Z","v":69667,"vw":14.450912},{"c":14.43,"h":14.495,"l":14.39,"n":192,"o":14.44,"t":"2026-09-30T16:45:00Z","v":23032,"vw":14.44737},{"c":14.42,"h":14.425,"l":14.35,"n":153,"o":14.425,"t":"2026-09-30T17:00:00Z","v":26795,"vw":14.389691},{"c":14.44,"h":14.47,"l":14.41,"n":114,"o":14.42,"t":"2026-09-30T17:15:00Z","v":14943,"vw":14.443447},{"c":14.335,"h":14.45,"l":14.32,"n":89,"o":14.45,"t":"2026-09-30T17:30:00Z","v":14769,"vw":14.366871},{"c":14.19,"h":14.355,"l":14.19,"n":325,"o":14.35,"t":"2026-09-30T17:45:00Z","v":37275,"vw":14.254577},{"c":14.35,"h":14.4,"l":14.185,"n":241,"o":14.19,"t":"2026-09-30T18:00:00Z","v":36707,"vw":14.30803},{"c":14.41,"h":14.45,"l":14.34,"n":107,"o":14.34,"t":"2026-09-30T18:15:00Z","v":19044,"vw":14.396311},{"c":14.45,"h":14.5,"l":14.4,"n":208,"o":14.4,"t":"2026-09-30T18:30:00Z","v":38883,"vw":14.462401},{"c":14.47,"h":14.48,"l":14.41,"n":96,"o":14.43,"t":"2026-09-30T18:45:00Z","v":22148,"vw":14.446739},{"c":14.4,"h":14.48,"l":14.36,"n":363,"o":14.47,"t":"2026-09-30T19:00:00Z","v":56167,"vw":14.408563},{"c":14.35,"h":14.42,"l":14.315,"n":318,"o":14.41,"t":"2026-09-30T19:15:00Z","v":65896,"vw":14.361191},{"c":14.29,"h":14.42,"l":14.255,"n":354,"o":14.37,"t":"2026-09-30T19:30:00Z","v":87677,"vw":14.322401},{"c":14.53,"h":14.535,"l":14.26,"n":522,"o":14.29,"t":"2026-09-30T19:45:00Z","v":143776,"vw":14.423141},{"c":14.5626,"h":14.6499,"l":14.5,"n":200,"o":14.5,"t":"2026-09-30T20:00:00Z","v":34004,"vw":14.547462},{"c":14.56,"h":14.59,"l":14.56,"n":15,"o":14.59,"t":"2026-09-30T20:15:00Z","v":869,"vw":14.574706},{"c":14.509,"h":14.53,"l":14.5,"n":7,"o":14.53,"t":"2026-09-30T22:15:00Z","v":1200,"vw":14.515438},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-09-30T23:00:00Z","v":100,"vw":14.55},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-30T23:45:00Z","v":103,"vw":14.5},{"c":14.5,"h":14.5,"l":14.31,"n":20,"o":14.45,"t":"2026-10-01T08:00:00Z","v":4564,"vw":14.468905},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-01T08:15:00Z","v":500,"vw":14.48},{"c":14.5,"h":14.51,"l":14.5,"n":3,"o":14.51,"t":"2026-10-01T08:30:00Z","v":310,"vw":14.506667},{"c":14.44,"h":14.47,"l":14.44,"n":10,"o":14.47,"t":"2026-10-01T09:00:00Z","v":1221,"vw":14.455933},{"c":14.42,"h":14.43,"l":14.41,"n":9,"o":14.42,"t":"2026-10-01T09:15:00Z","v":568,"vw":14.42053},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-01T09:45:00Z","v":400,"vw":14.45},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-01T10:15:00Z","v":100,"vw":14.43},{"c":14.38,"h":14.39,"l":14.38,"n":7,"o":14.39,"t":"2026-10-01T10:30:00Z","v":340,"vw":14.383333},{"c":14.35,"h":14.35,"l":14.35,"n":4,"o":14.35,"t":"2026-10-01T10:45:00Z","v":151,"vw":14.35},{"c":14.41,"h":14.41,"l":14.38,"n":7,"o":14.38,"t":"2026-10-01T11:00:00Z","v":1693,"vw":14.4025},{"c":14.4091,"h":14.41,"l":14.4091,"n":3,"o":14.41,"t":"2026-10-01T11:30:00Z","v":1114,"vw":14.409746},{"c":14.39,"h":14.39,"l":14.39,"n":3,"o":14.39,"t":"2026-10-01T11:45:00Z","v":762,"vw":14.39},{"c":14.39,"h":14.4,"l":14.39,"n":4,"o":14.4,"t":"2026-10-01T12:00:00Z","v":1800,"vw":14.392778},{"c":14.39,"h":14.39,"l":14.38,"n":7,"o":14.38,"t":"2026-10-01T12:15:00Z","v":2936,"vw":14.388276},{"c":14.4,"h":14.4,"l":14.39,"n":4,"o":14.4,"t":"2026-10-01T12:30:00Z","v":1300,"vw":14.396923},{"c":14.45,"h":14.45,"l":14.45,"n":1,"o":14.45,"t":"2026-10-01T12:45:00Z","v":600,"vw":14.45},{"c":14.485,"h":14.485,"l":14.47,"n":8,"o":14.47,"t":"2026-10-01T13:00:00Z","v":1779,"vw":14.479457},{"c":14.6,"h":14.6,"l":14.46,"n":22,"o":14.505,"t":"2026-10-01T13:15:00Z","v":6321,"vw":14.538365},{"c":14.33,"h":14.63,"l":14.21,"n":1050,"o":14.59,"t":"2026-10-01T13:30:00Z","v":128274,"vw":14.353517},{"c":14.35,"h":14.43,"l":14.27,"n":426,"o":14.33,"t":"2026-10-01T13:45:00Z","v":58004,"vw":14.342311},{"c":14.27,"h":14.4,"l":14.2199,"n":438,"o":14.31,"t":"2026-10-01T14:00:00Z","v":62870,"vw":14.308245},{"c":14.24,"h":14.3,"l":14.2,"n":317,"o":14.26,"t":"2026-10-01T14:15:00Z","v":46650,"vw":14.251017},{"c":13.9973,"h":14.2414,"l":13.96,"n":632,"o":14.2414,"t":"2026-10-01T14:30:00Z","v":111867,"vw":14.070357},{"c":14.015,"h":14.15,"l":13.98,"n":418,"o":13.99,"t":"2026-10-01T14:45:00Z","v":59654,"vw":14.063496},{"c":14.16,"h":14.27,"l":13.99,"n":378,"o":14,"t":"2026-10-01T15:00:00Z","v":68529,"vw":14.158593},{"c":14.36,"h":14.395,"l":14.13,"n":538,"o":14.17,"t":"2026-10-01T15:15:00Z","v":80201,"vw":14.264164},{"c":14.51,"h":14.61,"l":14.375,"n":456,"o":14.39,"t":"2026-10-01T15:30:00Z","v":78724,"vw":14.513632},{"c":14.555,"h":14.59,"l":14.48,"n":303,"o":14.5,"t":"2026-10-01T15:45:00Z","v":44827,"vw":14.5429},{"c":14.48,"h":14.57,"l":14.385,"n":188,"o":14.56,"t":"2026-10-01T16:00:00Z","v":30581,"vw":14.469386},{"c":14.5,"h":14.515,"l":14.44,"n":145,"o":14.47,"t":"2026-10-01T16:15:00Z","v":19845,"vw":14.478913},{"c":14.6273,"h":14.71,"l":14.4781,"n":305,"o":14.51,"t":"2026-10-01T16:30:00Z","v":53378,"vw":14.59951},{"c":14.73,"h":14.7501,"l":14.58,"n":82,"o":14.6,"t":"2026-10-01T16:45:00Z","v":15585,"vw":14.664372},{"c":14.68,"h":14.735,"l":14.65,"n":67,"o":14.722,"t":"2026-10-01T17:00:00Z","v":12101,"vw":14.675737},{"c":14.58,"h":14.7,"l":14.55,"n":112,"o":14.6801,"t":"2026-10-01T17:15:00Z","v":20607,"vw":14.65061},{"c":14.57,"h":14.6,"l":14.48,"n":141,"o":14.57,"t":"2026-10-01T17:30:00Z","v":16694,"vw":14.55073},{"c":14.63,"h":14.64,"l":14.52,"n":178,"o":14.57,"t":"2026-10-01T17:45:00Z","v":27499,"vw":14.572429},{"c":14.68,"h":14.73,"l":14.64,"n":147,"o":14.65,"t":"2026-10-01T18:00:00Z","v":17170,"vw":14.690061},{"c":14.68,"h":14.72,"l":14.67,"n":152,"o":14.67,"t":"2026-10-01T18:15:00Z","v":23785,"vw":14.695451},{"c":14.79,"h":14.8,"l":14.63,"n":85,"o":14.67,"t":"2026-10-01T18:30:00Z","v":16813,"vw":14.756734},{"c":14.79,"h":14.79,"l":14.75,"n":69,"o":14.79,"t":"2026-10-01T18:45:00Z","v":10429,"vw":14.766332},{"c":14.82,"h":14.84,"l":14.79,"n":75,"o":14.8,"t":"2026-10-01T19:00:00Z","v":13274,"vw":14.808131},{"c":14.79,"h":14.84,"l":14.6928,"n":84,"o":14.8,"t":"2026-10-01T19:15:00Z","v":12472,"vw":14.806687},{"c":14.81,"h":14.81,"l":14.735,"n":89,"o":14.77,"t":"2026-10-01T19:30:00Z","v":26474,"vw":14.781137},{"c":15.05,"h":15.075,"l":14.76,"n":408,"o":14.84,"t":"2026-10-01T19:45:00Z","v":139310,"vw":14.9917},{"c":14.96,"h":15.04,"l":14.96,"n":18,"o":15.03,"t":"2026-10-01T20:00:00Z","v":4971,"vw":14.993574},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-01T20:15:00Z","v":415,"vw":14.94},{"c":14.9317,"h":14.96,"l":14.9317,"n":9,"o":14.96,"t":"2026-10-01T20:30:00Z","v":3466,"vw":14.958335},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-01T20:45:00Z","v":1750,"vw":14.96},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-01T21:00:00Z","v":144,"vw":14.93},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-01T22:30:00Z","v":246,"vw":14.94},{"c":14.874,"h":14.874,"l":14.874,"n":1,"o":14.874,"t":"2026-10-01T23:15:00Z","v":399,"vw":14.874},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-01T23:45:00Z","v":900,"vw":14.91},{"c":14.74,"h":14.75,"l":14.74,"n":5,"o":14.75,"t":"2026-10-02T08:00:00Z","v":450,"vw":14.745},{"c":14.75,"h":14.77,"l":14.75,"n":12,"o":14.76,"t":"2026-10-02T08:15:00Z","v":1602,"vw":14.75568},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-02T08:30:00Z","v":250,"vw":14.75},{"c":14.75,"h":14.75,"l":14.74,"n":8,"o":14.75,"t":"2026-10-02T08:45:00Z","v":600,"vw":14.7475},{"c":14.77,"h":14.77,"l":14.77,"n":4,"o":14.77,"t":"2026-10-02T09:00:00Z","v":400,"vw":14.77},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-02T09:30:00Z","v":580,"vw":14.78},{"c":14.77,"h":14.77,"l":14.73,"n":21,"o":14.77,"t":"2026-10-02T09:45:00Z","v":3916,"vw":14.756522},{"c":14.79,"h":14.79,"l":14.78,"n":2,"o":14.78,"t":"2026-10-02T10:00:00Z","v":800,"vw":14.78625},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-10-02T10:15:00Z","v":500,"vw":14.8},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-02T10:45:00Z","v":150,"vw":14.77},{"c":14.83,"h":14.83,"l":14.825,"n":3,"o":14.825,"t":"2026-10-02T11:00:00Z","v":1000,"vw":14.828158},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-02T11:15:00Z","v":150,"vw":14.83},{"c":14.81,"h":14.81,"l":14.79,"n":7,"o":14.79,"t":"2026-10-02T11:45:00Z","v":2085,"vw":14.799},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-02T12:00:00Z","v":600,"vw":14.82},{"c":14.82,"h":14.85,"l":14.82,"n":3,"o":14.85,"t":"2026-10-02T12:15:00Z","v":1600,"vw":14.83125},{"c":14.74,"h":14.81,"l":14.65,"n":115,"o":14.81,"t":"2026-10-02T12:30:00Z","v":364812,"vw":14.786857},{"c":14.71,"h":14.75,"l":14.71,"n":46,"o":14.74,"t":"2026-10-02T12:45:00Z","v":21483,"vw":14.726896},{"c":14.65,"h":14.7107,"l":14.62,"n":75,"o":14.7105,"t":"2026-10-02T13:00:00Z","v":33503,"vw":14.664583},{"c":14.67,"h":14.735,"l":14.64,"n":25,"o":14.65,"t":"2026-10-02T13:15:00Z","v":4555,"vw":14.677696},{"c":13.96,"h":14.77,"l":13.95,"n":961,"o":14.77,"t":"2026-10-02T13:30:00Z","v":187284,"vw":14.318264},{"c":13.4078,"h":13.9662,"l":13.28,"n":1984,"o":13.95,"t":"2026-10-02T13:45:00Z","v":294190,"vw":13.555962},{"c":13.31,"h":13.53,"l":13.18,"n":700,"o":13.42,"t":"2026-10-02T14:00:00Z","v":124653,"vw":13.34542},{"c":13.06,"h":13.31,"l":13.06,"n":612,"o":13.3,"t":"2026-10-02T14:15:00Z","v":88753,"vw":13.210496},{"c":13.1101,"h":13.24,"l":13.055,"n":440,"o":13.055,"t":"2026-10-02T14:30:00Z","v":79800,"vw":13.150257},{"c":13.24,"h":13.26,"l":13.09,"n":339,"o":13.14,"t":"2026-10-02T14:45:00Z","v":55532,"vw":13.157046},{"c":13.24,"h":13.345,"l":13.22,"n":339,"o":13.25,"t":"2026-10-02T15:00:00Z","v":67908,"vw":13.275398},{"c":13.2971,"h":13.47,"l":13.22,"n":224,"o":13.225,"t":"2026-10-02T15:15:00Z","v":52644,"vw":13.335696},{"c":13.2,"h":13.32,"l":13.15,"n":187,"o":13.32,"t":"2026-10-02T15:30:00Z","v":40620,"vw":13.216238},{"c":13.16,"h":13.24,"l":13.14,"n":243,"o":13.22,"t":"2026-10-02T15:45:00Z","v":45612,"vw":13.19067},{"c":13.145,"h":13.212,"l":13.095,"n":295,"o":13.15,"t":"2026-10-02T16:00:00Z","v":57877,"vw":13.157054},{"c":13.24,"h":13.315,"l":13.17,"n":171,"o":13.17,"t":"2026-10-02T16:15:00Z","v":33833,"vw":13.225796},{"c":13.26,"h":13.29,"l":13.2027,"n":110,"o":13.25,"t":"2026-10-02T16:30:00Z","v":21042,"vw":13.228699},{"c":13.13,"h":13.2,"l":13.11,"n":379,"o":13.18,"t":"2026-10-02T16:45:00Z","v":165763,"vw":13.135983},{"c":13.09,"h":13.15,"l":13.02,"n":802,"o":13.1301,"t":"2026-10-02T17:00:00Z","v":387986,"vw":13.106952},{"c":13.1507,"h":13.2,"l":13.0786,"n":274,"o":13.08,"t":"2026-10-02T17:15:00Z","v":70685,"vw":13.152781},{"c":13.07,"h":13.17,"l":13.07,"n":130,"o":13.165,"t":"2026-10-02T17:30:00Z","v":40702,"vw":13.107445},{"c":12.925,"h":13.09,"l":12.88,"n":324,"o":13.06,"t":"2026-10-02T17:45:00Z","v":78744,"vw":12.991387},{"c":12.87,"h":13,"l":12.87,"n":130,"o":12.92,"t":"2026-10-02T18:00:00Z","v":30706,"vw":12.929224},{"c":12.9,"h":12.925,"l":12.865,"n":176,"o":12.87,"t":"2026-10-02T18:15:00Z","v":28779,"vw":12.894879},{"c":12.82,"h":12.91,"l":12.8,"n":244,"o":12.9,"t":"2026-10-02T18:30:00Z","v":72451,"vw":12.851465},{"c":12.87,"h":12.89,"l":12.72,"n":234,"o":12.82,"t":"2026-10-02T18:45:00Z","v":86233,"vw":12.782358},{"c":12.83,"h":12.89,"l":12.77,"n":188,"o":12.88,"t":"2026-10-02T19:00:00Z","v":52096,"vw":12.813444},{"c":12.73,"h":12.84,"l":12.72,"n":227,"o":12.82,"t":"2026-10-02T19:15:00Z","v":60446,"vw":12.778285},{"c":12.74,"h":12.79,"l":12.7,"n":240,"o":12.74,"t":"2026-10-02T19:30:00Z","v":47034,"vw":12.731154},{"c":12.84,"h":12.87,"l":12.67,"n":882,"o":12.73,"t":"2026-10-02T19:45:00Z","v":197732,"vw":12.749761},{"c":12.88,"h":12.88,"l":12.83,"n":78,"o":12.86,"t":"2026-10-02T20:00:00Z","v":8564,"vw":12.854094},{"c":12.87,"h":12.875,"l":12.859,"n":10,"o":12.86,"t":"2026-10-02T20:15:00Z","v":1082,"vw":12.866837},{"c":12.88,"h":12.88,"l":12.8702,"n":6,"o":12.8702,"t":"2026-10-02T20:30:00Z","v":1008,"vw":12.877083},{"c":12.87,"h":12.88,"l":12.87,"n":6,"o":12.87,"t":"2026-10-02T20:45:00Z","v":3281,"vw":12.870311},{"c":12.8997,"h":12.8997,"l":12.87,"n":15,"o":12.87,"t":"2026-10-02T21:00:00Z","v":4275,"vw":12.890391},{"c":12.87,"h":12.88,"l":12.87,"n":5,"o":12.88,"t":"2026-10-02T21:15:00Z","v":430,"vw":12.8775},{"c":12.86,"h":12.8701,"l":12.86,"n":9,"o":12.87,"t":"2026-10-02T21:30:00Z","v":11341,"vw":12.869011},{"c":12.88,"h":12.88,"l":12.85,"n":6,"o":12.85,"t":"2026-10-02T21:45:00Z","v":1238,"vw":12.873849},{"c":12.8577,"h":12.8577,"l":12.8577,"n":1,"o":12.8577,"t":"2026-10-02T22:00:00Z","v":150,"vw":12.8577},{"c":12.89,"h":12.9,"l":12.89,"n":3,"o":12.9,"t":"2026-10-02T22:15:00Z","v":1170,"vw":12.894274},{"c":12.8902,"h":12.9,"l":12.89,"n":11,"o":12.89,"t":"2026-10-02T22:30:00Z","v":5712,"vw":12.892189},{"c":12.89,"h":12.89,"l":12.89,"n":3,"o":12.89,"t":"2026-10-02T22:45:00Z","v":745,"vw":12.89},{"c":12.85,"h":12.85,"l":12.85,"n":1,"o":12.85,"t":"2026-10-02T23:00:00Z","v":485,"vw":12.85},{"c":12.86,"h":12.86,"l":12.85,"n":7,"o":12.85,"t":"2026-10-02T23:15:00Z","v":2350,"vw":12.853358},{"c":12.83,"h":12.86,"l":12.83,"n":4,"o":12.85,"t":"2026-10-02T23:30:00Z","v":4992,"vw":12.834667},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-02T23:45:00Z","v":200,"vw":12.84},{"c":12.61,"h":12.7,"l":12.61,"n":41,"o":12.7,"t":"2026-10-05T08:00:00Z","v":7679,"vw":12.677123},{"c":12.58,"h":12.6,"l":12.58,"n":8,"o":12.6,"t":"2026-10-05T08:15:00Z","v":567,"vw":12.59},{"c":12.63,"h":12.63,"l":12.6,"n":5,"o":12.6,"t":"2026-10-05T08:30:00Z","v":926,"vw":12.626426},{"c":12.66,"h":12.66,"l":12.66,"n":1,"o":12.66,"t":"2026-10-05T08:45:00Z","v":100,"vw":12.66},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-10-05T10:00:00Z","v":200,"vw":12.68},{"c":12.7,"h":12.71,"l":12.7,"n":2,"o":12.71,"t":"2026-10-05T10:15:00Z","v":208,"vw":12.704808},{"c":12.75,"h":12.75,"l":12.75,"n":1,"o":12.75,"t":"2026-10-05T10:30:00Z","v":100,"vw":12.75},{"c":12.72,"h":12.7313,"l":12.72,"n":4,"o":12.7313,"t":"2026-10-05T10:45:00Z","v":706,"vw":12.726503},{"c":12.82,"h":12.82,"l":12.7262,"n":18,"o":12.7262,"t":"2026-10-05T11:00:00Z","v":4864,"vw":12.798543},{"c":12.78,"h":12.79,"l":12.78,"n":14,"o":12.7837,"t":"2026-10-05T11:15:00Z","v":6039,"vw":12.784622},{"c":12.8665,"h":12.8665,"l":12.81,"n":25,"o":12.83,"t":"2026-10-05T11:30:00Z","v":10283,"vw":12.830251},{"c":12.86,"h":12.9,"l":12.83,"n":22,"o":12.86,"t":"2026-10-05T11:45:00Z","v":16154,"vw":12.864854},{"c":12.88,"h":12.95,"l":12.86,"n":132,"o":12.87,"t":"2026-10-05T12:00:00Z","v":44424,"vw":12.895549},{"c":12.93,"h":12.93,"l":12.92,"n":31,"o":12.92,"t":"2026-10-05T12:15:00Z","v":10689,"vw":12.921063},{"c":12.9293,"h":12.9779,"l":12.9,"n":65,"o":12.92,"t":"2026-10-05T12:30:00Z","v":9991,"vw":12.93334},{"c":12.89,"h":12.969,"l":12.88,"n":34,"o":12.93,"t":"2026-10-05T12:45:00Z","v":7460,"vw":12.912649},{"c":12.84,"h":12.89,"l":12.8331,"n":22,"o":12.88,"t":"2026-10-05T13:00:00Z","v":14563,"vw":12.875778},{"c":12.84,"h":12.88,"l":12.77,"n":32,"o":12.78,"t":"2026-10-05T13:15:00Z","v":4914,"vw":12.84378},{"c":12.025,"h":12.865,"l":12,"n":945,"o":12.85,"t":"2026-10-05T13:30:00Z","v":204506,"vw":12.420514},{"c":11.95,"h":12.13,"l":11.91,"n":591,"o":12.02,"t":"2026-10-05T13:45:00Z","v":180304,"vw":11.978667},{"c":11.9101,"h":11.96,"l":11.74,"n":580,"o":11.948,"t":"2026-10-05T14:00:00Z","v":117810,"vw":11.832547},{"c":11.47,"h":11.91,"l":11.45,"n":675,"o":11.91,"t":"2026-10-05T14:15:00Z","v":170428,"vw":11.611401},{"c":11.5906,"h":11.61,"l":11.455,"n":435,"o":11.47,"t":"2026-10-05T14:30:00Z","v":117831,"vw":11.543186},{"c":11.46,"h":11.61,"l":11.43,"n":346,"o":11.59,"t":"2026-10-05T14:45:00Z","v":118617,"vw":11.502191},{"c":11.54,"h":11.56,"l":11.3,"n":515,"o":11.435,"t":"2026-10-05T15:00:00Z","v":155888,"vw":11.384991},{"c":11.57,"h":11.58,"l":11.5,"n":192,"o":11.54,"t":"2026-10-05T15:15:00Z","v":95047,"vw":11.538075},{"c":11.605,"h":11.71,"l":11.56,"n":281,"o":11.578,"t":"2026-10-05T15:30:00Z","v":128979,"vw":11.626458},{"c":11.5572,"h":11.66,"l":11.54,"n":157,"o":11.62,"t":"2026-10-05T15:45:00Z","v":58695,"vw":11.564147},{"c":11.56,"h":11.59,"l":11.51,"n":156,"o":11.54,"t":"2026-10-05T16:00:00Z","v":33703,"vw":11.560515},{"c":11.4567,"h":11.59,"l":11.4567,"n":157,"o":11.57,"t":"2026-10-05T16:15:00Z","v":45025,"vw":11.561111},{"c":11.475,"h":11.5193,"l":11.42,"n":86,"o":11.455,"t":"2026-10-05T16:30:00Z","v":31575,"vw":11.472664},{"c":11.42,"h":11.51,"l":11.42,"n":108,"o":11.48,"t":"2026-10-05T16:45:00Z","v":51305,"vw":11.444533},{"c":11.3221,"h":11.4576,"l":11.3,"n":256,"o":11.42,"t":"2026-10-05T17:00:00Z","v":71630,"vw":11.402207},{"c":11.2885,"h":11.38,"l":11.26,"n":232,"o":11.325,"t":"2026-10-05T17:15:00Z","v":96371,"vw":11.318264},{"c":11.26,"h":11.28,"l":11.225,"n":243,"o":11.26,"t":"2026-10-05T17:30:00Z","v":100730,"vw":11.256409},{"c":11.31,"h":11.325,"l":11.238,"n":138,"o":11.26,"t":"2026-10-05T17:45:00Z","v":46597,"vw":11.275142},{"c":11.4,"h":11.42,"l":11.31,"n":220,"o":11.315,"t":"2026-10-05T18:00:00Z","v":134951,"vw":11.35885},{"c":11.51,"h":11.52,"l":11.4014,"n":123,"o":11.4014,"t":"2026-10-05T18:15:00Z","v":51496,"vw":11.466909},{"c":11.43,"h":11.56,"l":11.35,"n":198,"o":11.5,"t":"2026-10-05T18:30:00Z","v":77973,"vw":11.494034},{"c":11.32,"h":11.45,"l":11.32,"n":190,"o":11.4,"t":"2026-10-05T18:45:00Z","v":53669,"vw":11.391862},{"c":11.14,"h":11.36,"l":11.115,"n":406,"o":11.33,"t":"2026-10-05T19:00:00Z","v":102928,"vw":11.238347},{"c":11.12,"h":11.16,"l":11.095,"n":372,"o":11.15,"t":"2026-10-05T19:15:00Z","v":129095,"vw":11.113429},{"c":11.12,"h":11.1873,"l":11.08,"n":285,"o":11.11,"t":"2026-10-05T19:30:00Z","v":81108,"vw":11.123423},{"c":10.895,"h":11.14,"l":10.885,"n":1546,"o":11.115,"t":"2026-10-05T19:45:00Z","v":458719,"vw":11.05854},{"c":10.8591,"h":11.0023,"l":10.74,"n":242,"o":10.87,"t":"2026-10-05T20:00:00Z","v":69862,"vw":10.773936},{"c":10.925,"h":10.9274,"l":10.841,"n":86,"o":10.85,"t":"2026-10-05T20:15:00Z","v":20821,"vw":10.883437},{"c":10.87,"h":10.89,"l":10.87,"n":12,"o":10.89,"t":"2026-10-05T20:30:00Z","v":7899,"vw":10.888854},{"c":10.87,"h":10.88,"l":10.86,"n":14,"o":10.87,"t":"2026-10-05T20:45:00Z","v":7491,"vw":10.869283},{"c":10.84,"h":10.87,"l":10.84,"n":27,"o":10.87,"t":"2026-10-05T21:00:00Z","v":10602,"vw":10.85901},{"c":10.89,"h":10.89,"l":10.851,"n":10,"o":10.8601,"t":"2026-10-05T21:15:00Z","v":3673,"vw":10.870258},{"c":10.8693,"h":10.9,"l":10.8693,"n":4,"o":10.89,"t":"2026-10-05T21:30:00Z","v":7983,"vw":10.872018},{"c":10.8899,"h":10.92,"l":10.88,"n":8,"o":10.92,"t":"2026-10-05T22:00:00Z","v":13870,"vw":10.882451},{"c":10.89,"h":10.89,"l":10.88,"n":2,"o":10.88,"t":"2026-10-05T22:15:00Z","v":4187,"vw":10.880478},{"c":10.88,"h":10.88,"l":10.875,"n":40,"o":10.88,"t":"2026-10-05T22:30:00Z","v":175093,"vw":10.879937},{"c":10.82,"h":10.87,"l":10.815,"n":45,"o":10.87,"t":"2026-10-05T22:45:00Z","v":12060,"vw":10.840207},{"c":10.7701,"h":10.8,"l":10.77,"n":6,"o":10.8,"t":"2026-10-05T23:00:00Z","v":4564,"vw":10.777457},{"c":10.74,"h":10.77,"l":10.73,"n":15,"o":10.77,"t":"2026-10-05T23:15:00Z","v":5766,"vw":10.74},{"c":10.8,"h":10.8,"l":10.74,"n":4,"o":10.74,"t":"2026-10-05T23:30:00Z","v":212,"vw":10.77},{"c":10.7217,"h":10.8,"l":10.7217,"n":19,"o":10.78,"t":"2026-10-05T23:45:00Z","v":11590,"vw":10.790687},{"c":10.66,"h":10.84,"l":10.54,"n":283,"o":10.62,"t":"2026-10-06T08:00:00Z","v":106817,"vw":10.626607},{"c":10.7,"h":10.71,"l":10.68,"n":11,"o":10.68,"t":"2026-10-06T08:15:00Z","v":2783,"vw":10.691509},{"c":10.71,"h":10.72,"l":10.71,"n":5,"o":10.71,"t":"2026-10-06T08:30:00Z","v":1911,"vw":10.712988},{"c":10.66,"h":10.661,"l":10.66,"n":9,"o":10.661,"t":"2026-10-06T08:45:00Z","v":2531,"vw":10.66004},{"c":10.62,"h":10.65,"l":10.62,"n":28,"o":10.64,"t":"2026-10-06T09:00:00Z","v":9677,"vw":10.635794},{"c":10.66,"h":10.66,"l":10.62,"n":5,"o":10.63,"t":"2026-10-06T09:15:00Z","v":3150,"vw":10.634349},{"c":10.6499,"h":10.6796,"l":10.63,"n":42,"o":10.66,"t":"2026-10-06T09:30:00Z","v":14723,"vw":10.662628},{"c":10.64,"h":10.64,"l":10.64,"n":8,"o":10.64,"t":"2026-10-06T09:45:00Z","v":3700,"vw":10.64},{"c":10.61,"h":10.64,"l":10.61,"n":6,"o":10.64,"t":"2026-10-06T10:00:00Z","v":1700,"vw":10.634147},{"c":10.59,"h":10.61,"l":10.585,"n":41,"o":10.61,"t":"2026-10-06T10:15:00Z","v":8909,"vw":10.59958},{"c":10.59,"h":10.6,"l":10.59,"n":10,"o":10.6,"t":"2026-10-06T10:30:00Z","v":971,"vw":10.591258},{"c":10.59,"h":10.59,"l":10.58,"n":33,"o":10.58,"t":"2026-10-06T10:45:00Z","v":15404,"vw":10.580412},{"c":10.64,"h":10.66,"l":10.61,"n":31,"o":10.6395,"t":"2026-10-06T11:00:00Z","v":23454,"vw":10.640455},{"c":10.59,"h":10.62,"l":10.57,"n":47,"o":10.62,"t":"2026-10-06T11:15:00Z","v":15248,"vw":10.595699},{"c":10.71,"h":10.71,"l":10.581,"n":24,"o":10.59,"t":"2026-10-06T11:30:00Z","v":13663,"vw":10.660947},{"c":10.78,"h":10.8,"l":10.72,"n":71,"o":10.72,"t":"2026-10-06T11:45:00Z","v":34224,"vw":10.760374},{"c":10.75,"h":10.84,"l":10.72,"n":210,"o":10.8,"t":"2026-10-06T12:00:00Z","v":111434,"vw":10.777907},{"c":10.73,"h":10.75,"l":10.7,"n":59,"o":10.75,"t":"2026-10-06T12:15:00Z","v":39473,"vw":10.721712},{"c":10.76,"h":10.79,"l":10.7136,"n":46,"o":10.789,"t":"2026-10-06T12:30:00Z","v":28501,"vw":10.753029},{"c":10.78,"h":10.78,"l":10.74,"n":45,"o":10.74,"t":"2026-10-06T12:45:00Z","v":15614,"vw":10.763412},{"c":10.86,"h":10.8892,"l":10.79,"n":52,"o":10.8,"t":"2026-10-06T13:00:00Z","v":25674,"vw":10.833429},{"c":10.77,"h":10.8779,"l":10.74,"n":74,"o":10.87,"t":"2026-10-06T13:15:00Z","v":22832,"vw":10.807413},{"c":10.2893,"h":10.78,"l":10.2893,"n":1978,"o":10.76,"t":"2026-10-06T13:30:00Z","v":562145,"vw":10.482503},{"c":10.405,"h":10.52,"l":10.2128,"n":1001,"o":10.29,"t":"2026-10-06T13:45:00Z","v":418358,"vw":10.382922},{"c":10.32,"h":10.53,"l":10.31,"n":607,"o":10.41,"t":"2026-10-06T14:00:00Z","v":223093,"vw":10.404667},{"c":10.4286,"h":10.45,"l":10.29,"n":432,"o":10.315,"t":"2026-10-06T14:15:00Z","v":172028,"vw":10.400578},{"c":10.41,"h":10.48,"l":10.31,"n":515,"o":10.39,"t":"2026-10-06T14:30:00Z","v":271442,"vw":10.395695},{"c":10.35,"h":10.41,"l":10.35,"n":139,"o":10.39,"t":"2026-10-06T14:45:00Z","v":25243,"vw":10.373842},{"c":10.44,"h":10.495,"l":10.3588,"n":315,"o":10.3588,"t":"2026-10-06T15:00:00Z","v":110725,"vw":10.438254},{"c":10.5501,"h":10.585,"l":10.435,"n":371,"o":10.435,"t":"2026-10-06T15:15:00Z","v":166359,"vw":10.538225},{"c":10.5,"h":10.57,"l":10.445,"n":309,"o":10.55,"t":"2026-10-06T15:30:00Z","v":124312,"vw":10.500362},{"c":10.53,"h":10.548,"l":10.455,"n":156,"o":10.5,"t":"2026-10-06T15:45:00Z","v":42204,"vw":10.500056},{"c":10.49,"h":10.66,"l":10.49,"n":232,"o":10.5267,"t":"2026-10-06T16:00:00Z","v":71636,"vw":10.582186},{"c":10.588,"h":10.6,"l":10.4719,"n":213,"o":10.48,"t":"2026-10-06T16:15:00Z","v":97827,"vw":10.562476},{"c":10.52,"h":10.57,"l":10.485,"n":89,"o":10.57,"t":"2026-10-06T16:30:00Z","v":17899,"vw":10.527211},{"c":10.56,"h":10.5606,"l":10.52,"n":60,"o":10.53,"t":"2026-10-06T16:45:00Z","v":16999,"vw":10.541447},{"c":10.56,"h":10.57,"l":10.54,"n":65,"o":10.56,"t":"2026-10-06T17:00:00Z","v":58985,"vw":10.558949},{"c":10.6799,"h":10.6799,"l":10.5572,"n":148,"o":10.56,"t":"2026-10-06T17:15:00Z","v":125296,"vw":10.648365},{"c":10.585,"h":10.71,"l":10.56,"n":98,"o":10.68,"t":"2026-10-06T17:30:00Z","v":31683,"vw":10.642542},{"c":10.66,"h":10.698,"l":10.5794,"n":110,"o":10.58,"t":"2026-10-06T17:45:00Z","v":32837,"vw":10.647961},{"c":10.61,"h":10.66,"l":10.6,"n":95,"o":10.66,"t":"2026-10-06T18:00:00Z","v":29378,"vw":10.623903},{"c":10.735,"h":10.76,"l":10.59,"n":1060,"o":10.62,"t":"2026-10-06T18:15:00Z","v":137687,"vw":10.683641},{"c":10.7683,"h":10.82,"l":10.7201,"n":154,"o":10.73,"t":"2026-10-06T18:30:00Z","v":39310,"vw":10.770763},{"c":10.72,"h":10.8,"l":10.6901,"n":174,"o":10.75,"t":"2026-10-06T18:45:00Z","v":43656,"vw":10.724641},{"c":10.77,"h":10.84,"l":10.725,"n":201,"o":10.725,"t":"2026-10-06T19:00:00Z","v":59912,"vw":10.777865},{"c":10.66,"h":10.79,"l":10.63,"n":177,"o":10.78,"t":"2026-10-06T19:15:00Z","v":51332,"vw":10.701372},{"c":10.62,"h":10.6667,"l":10.59,"n":241,"o":10.66,"t":"2026-10-06T19:30:00Z","v":85369,"vw":10.633163},{"c":10.77,"h":10.805,"l":10.61,"n":282,"o":10.61,"t":"2026-10-06T19:45:00Z","v":108187,"vw":10.741172},{"c":10.77,"h":10.79,"l":10.77,"n":35,"o":10.79,"t":"2026-10-06T20:00:00Z","v":8680,"vw":10.783142},{"c":10.81,"h":10.82,"l":10.77,"n":26,"o":10.78,"t":"2026-10-06T20:15:00Z","v":5698,"vw":10.787725},{"c":10.81,"h":10.82,"l":10.81,"n":5,"o":10.82,"t":"2026-10-06T20:30:00Z","v":800,"vw":10.8127},{"c":10.81,"h":10.8298,"l":10.8,"n":9,"o":10.8,"t":"2026-10-06T20:45:00Z","v":92220,"vw":10.828935},{"c":10.8,"h":10.8054,"l":10.7731,"n":5,"o":10.8054,"t":"2026-10-06T21:00:00Z","v":3304,"vw":10.784994},{"c":10.728,"h":10.728,"l":10.728,"n":1,"o":10.728,"t":"2026-10-06T21:45:00Z","v":100,"vw":10.728},{"c":10.73,"h":10.73,"l":10.68,"n":14,"o":10.73,"t":"2026-10-06T22:00:00Z","v":4346,"vw":10.715015},{"c":10.85,"h":10.89,"l":10.67,"n":14,"o":10.67,"t":"2026-10-06T22:15:00Z","v":3742,"vw":10.749575},{"c":11.04,"h":11.155,"l":10.9,"n":586,"o":10.9,"t":"2026-10-06T22:30:00Z","v":424804,"vw":11.056885},{"c":10.98,"h":11.07,"l":10.96,"n":22,"o":11.05,"t":"2026-10-06T22:45:00Z","v":7116,"vw":11.043151},{"c":11.03,"h":11.04,"l":10.96,"n":63,"o":10.99,"t":"2026-10-06T23:00:00Z","v":21108,"vw":10.99129},{"c":11,"h":11.05,"l":10.9801,"n":39,"o":11.0327,"t":"2026-10-06T23:15:00Z","v":13760,"vw":11.03214},{"c":11.03,"h":11.03,"l":10.999,"n":30,"o":11.01,"t":"2026-10-06T23:30:00Z","v":12049,"vw":11.012008},{"c":11.0131,"h":11.05,"l":11.0131,"n":12,"o":11.05,"t":"2026-10-06T23:45:00Z","v":2073,"vw":11.02529},{"c":11.13,"h":11.2,"l":11.05,"n":188,"o":11.1,"t":"2026-10-07T08:00:00Z","v":34045,"vw":11.144201},{"c":11.18,"h":11.18,"l":11.13,"n":5,"o":11.13,"t":"2026-10-07T08:15:00Z","v":1231,"vw":11.166598},{"c":11.16,"h":11.1692,"l":11.15,"n":8,"o":11.16,"t":"2026-10-07T08:30:00Z","v":2101,"vw":11.159962},{"c":11.2,"h":11.2,"l":11.2,"n":5,"o":11.2,"t":"2026-10-07T08:45:00Z","v":1229,"vw":11.2},{"c":11.25,"h":11.25,"l":11.205,"n":38,"o":11.205,"t":"2026-10-07T09:00:00Z","v":9162,"vw":11.223282},{"c":11.229,"h":11.26,"l":11.229,"n":36,"o":11.23,"t":"2026-10-07T09:15:00Z","v":10185,"vw":11.248969},{"c":11.24,"h":11.26,"l":11.21,"n":23,"o":11.22,"t":"2026-10-07T09:30:00Z","v":5331,"vw":11.244713},{"c":11.24,"h":11.24,"l":11.23,"n":35,"o":11.24,"t":"2026-10-07T09:45:00Z","v":4851,"vw":11.235969},{"c":11.23,"h":11.23,"l":11.2,"n":27,"o":11.22,"t":"2026-10-07T10:00:00Z","v":5488,"vw":11.225951},{"c":11.2,"h":11.24,"l":11.2,"n":65,"o":11.24,"t":"2026-10-07T10:15:00Z","v":2788,"vw":11.22},{"c":11.23,"h":11.23,"l":11.19,"n":34,"o":11.19,"t":"2026-10-07T10:30:00Z","v":6153,"vw":11.205958},{"c":11.2,"h":11.24,"l":11.19,"n":32,"o":11.24,"t":"2026-10-07T10:45:00Z","v":5805,"vw":11.227453},{"c":11.2409,"h":11.29,"l":11.23,"n":116,"o":11.23,"t":"2026-10-07T11:00:00Z","v":30350,"vw":11.265819},{"c":11.28,"h":11.29,"l":11.2629,"n":37,"o":11.27,"t":"2026-10-07T11:15:00Z","v":10618,"vw":11.279852},{"c":11.299,"h":11.31,"l":11.28,"n":48,"o":11.29,"t":"2026-10-07T11:30:00Z","v":24974,"vw":11.296933},{"c":11.2,"h":11.29,"l":11.2,"n":81,"o":11.289,"t":"2026-10-07T11:45:00Z","v":20069,"vw":11.238359},{"c":11.18,"h":11.24,"l":11.16,"n":27,"o":11.2395,"t":"2026-10-07T12:00:00Z","v":11978,"vw":11.208068},{"c":11.17,"h":11.2,"l":11.12,"n":51,"o":11.18,"t":"2026-10-07T12:15:00Z","v":15179,"vw":11.157187},{"c":11.25,"h":11.26,"l":11.1304,"n":45,"o":11.1304,"t":"2026-10-07T12:30:00Z","v":13352,"vw":11.168457},{"c":11.27,"h":11.29,"l":11.25,"n":47,"o":11.26,"t":"2026-10-07T12:45:00Z","v":21028,"vw":11.277277},{"c":11.27,"h":11.29,"l":11.24,"n":98,"o":11.27,"t":"2026-10-07T13:00:00Z","v":37509,"vw":11.254664},{"c":11.25,"h":11.29,"l":11.1901,"n":135,"o":11.27,"t":"2026-10-07T13:15:00Z","v":52145,"vw":11.240861},{"c":11.14,"h":11.34,"l":10.85,"n":2001,"o":11.25,"t":"2026-10-07T13:30:00Z","v":621485,"vw":11.085101},{"c":11.17,"h":11.27,"l":11.095,"n":849,"o":11.16,"t":"2026-10-07T13:45:00Z","v":294214,"vw":11.180058},{"c":11.275,"h":11.34,"l":11.12,"n":694,"o":11.15,"t":"2026-10-07T14:00:00Z","v":235793,"vw":11.266751},{"c":11.2504,"h":11.275,"l":11.18,"n":380,"o":11.27,"t":"2026-10-07T14:15:00Z","v":131303,"vw":11.22633},{"c":11.24,"h":11.27,"l":11.205,"n":243,"o":11.25,"t":"2026-10-07T14:30:00Z","v":69739,"vw":11.240693},{"c":11.235,"h":11.3199,"l":11.225,"n":254,"o":11.245,"t":"2026-10-07T14:45:00Z","v":90084,"vw":11.271411},{"c":11.24,"h":11.285,"l":11.23,"n":127,"o":11.235,"t":"2026-10-07T15:00:00Z","v":48161,"vw":11.252298},{"c":11.2,"h":11.265,"l":11.185,"n":217,"o":11.25,"t":"2026-10-07T15:15:00Z","v":60320,"vw":11.235371},{"c":11.06,"h":11.2229,"l":11.0505,"n":134,"o":11.2,"t":"2026-10-07T15:30:00Z","v":44658,"vw":11.137984},{"c":11.08,"h":11.11,"l":10.98,"n":235,"o":11.07,"t":"2026-10-07T15:45:00Z","v":88452,"vw":11.037248},{"c":11.135,"h":11.14,"l":11.07,"n":94,"o":11.075,"t":"2026-10-07T16:00:00Z","v":24545,"vw":11.100339},{"c":11.2101,"h":11.2495,"l":11.1275,"n":48,"o":11.135,"t":"2026-10-07T16:15:00Z","v":25825,"vw":11.192227},{"c":11.33,"h":11.34,"l":11.22,"n":98,"o":11.22,"t":"2026-10-07T16:30:00Z","v":33554,"vw":11.284564},{"c":11.3305,"h":11.34,"l":11.28,"n":73,"o":11.32,"t":"2026-10-07T16:45:00Z","v":38538,"vw":11.315109},{"c":11.36,"h":11.365,"l":11.305,"n":112,"o":11.3201,"t":"2026-10-07T17:00:00Z","v":31935,"vw":11.337082},{"c":11.465,"h":11.465,"l":11.3501,"n":95,"o":11.3501,"t":"2026-10-07T17:15:00Z","v":47372,"vw":11.391429},{"c":11.53,"h":11.5398,"l":11.44,"n":168,"o":11.4505,"t":"2026-10-07T17:30:00Z","v":64163,"vw":11.486006},{"c":11.5,"h":11.56,"l":11.5,"n":148,"o":11.525,"t":"2026-10-07T17:45:00Z","v":43539,"vw":11.535952},{"c":11.37,"h":11.45,"l":11.34,"n":236,"o":11.45,"t":"2026-10-07T18:00:00Z","v":100104,"vw":11.38523},{"c":11.3101,"h":11.41,"l":11.28,"n":86,"o":11.375,"t":"2026-10-07T18:15:00Z","v":26338,"vw":11.339715},{"c":11.325,"h":11.325,"l":11.265,"n":66,"o":11.3099,"t":"2026-10-07T18:30:00Z","v":24760,"vw":11.296695},{"c":11.4,"h":11.4,"l":11.33,"n":55,"o":11.33,"t":"2026-10-07T18:45:00Z","v":12404,"vw":11.363097},{"c":11.35,"h":11.465,"l":11.31,"n":283,"o":11.41,"t":"2026-10-07T19:00:00Z","v":92131,"vw":11.382049},{"c":11.295,"h":11.35,"l":11.2814,"n":128,"o":11.35,"t":"2026-10-07T19:15:00Z","v":61769,"vw":11.302121},{"c":11.29,"h":11.39,"l":11.275,"n":320,"o":11.305,"t":"2026-10-07T19:30:00Z","v":138393,"vw":11.332037},{"c":11.32,"h":11.35,"l":11.22,"n":589,"o":11.3,"t":"2026-10-07T19:45:00Z","v":279673,"vw":11.292966},{"c":11.3014,"h":11.33,"l":11.2903,"n":27,"o":11.32,"t":"2026-10-07T20:00:00Z","v":23954,"vw":11.31664},{"c":11.3,"h":11.31,"l":11.3,"n":6,"o":11.31,"t":"2026-10-07T20:15:00Z","v":10380,"vw":11.300904},{"c":11.2704,"h":11.3,"l":11.2704,"n":7,"o":11.3,"t":"2026-10-07T20:30:00Z","v":2217,"vw":11.293551},{"c":11.28,"h":11.28,"l":11.24,"n":10,"o":11.28,"t":"2026-10-07T20:45:00Z","v":2652,"vw":11.270039},{"c":11.27,"h":11.27,"l":11.251,"n":14,"o":11.27,"t":"2026-10-07T21:00:00Z","v":21138,"vw":11.263417},{"c":11.26,"h":11.27,"l":11.26,"n":3,"o":11.27,"t":"2026-10-07T21:15:00Z","v":650,"vw":11.264308},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-10-07T21:30:00Z","v":2000,"vw":11.26},{"c":11.23,"h":11.23,"l":11.23,"n":1,"o":11.23,"t":"2026-10-07T22:00:00Z","v":650,"vw":11.23},{"c":11.24,"h":11.24,"l":11.23,"n":9,"o":11.24,"t":"2026-10-07T22:15:00Z","v":1240,"vw":11.235894},{"c":11.22,"h":11.22,"l":11.22,"n":86,"o":11.22,"t":"2026-10-07T22:30:00Z","v":64011,"vw":11.22},{"c":11.22,"h":11.23,"l":11.22,"n":41,"o":11.22,"t":"2026-10-07T22:45:00Z","v":37604,"vw":11.220034},{"c":11.19,"h":11.22,"l":11.19,"n":9,"o":11.22,"t":"2026-10-07T23:00:00Z","v":11424,"vw":11.217094},{"c":11.19,"h":11.19,"l":11.167,"n":11,"o":11.167,"t":"2026-10-07T23:15:00Z","v":15530,"vw":11.169945},{"c":11.22,"h":11.22,"l":11.22,"n":1,"o":11.22,"t":"2026-10-07T23:30:00Z","v":125,"vw":11.22},{"c":11.2009,"h":11.2169,"l":11.2,"n":6,"o":11.2,"t":"2026-10-07T23:45:00Z","v":1542,"vw":11.202726},{"c":11.4,"h":11.43,"l":11.25,"n":97,"o":11.4,"t":"2026-10-08T08:00:00Z","v":28117,"vw":11.392493},{"c":11.35,"h":11.3978,"l":11.34,"n":22,"o":11.39,"t":"2026-10-08T08:15:00Z","v":3872,"vw":11.364571},{"c":11.34,"h":11.37,"l":11.34,"n":7,"o":11.34,"t":"2026-10-08T08:30:00Z","v":1060,"vw":11.350198},{"c":11.34,"h":11.34,"l":11.32,"n":7,"o":11.32,"t":"2026-10-08T08:45:00Z","v":1300,"vw":11.326154},{"c":11.33,"h":11.37,"l":11.33,"n":23,"o":11.36,"t":"2026-10-08T09:00:00Z","v":7495,"vw":11.339095},{"c":11.3697,"h":11.37,"l":11.35,"n":10,"o":11.35,"t":"2026-10-08T09:15:00Z","v":3000,"vw":11.357233},{"c":11.29,"h":11.33,"l":11.29,"n":15,"o":11.33,"t":"2026-10-08T09:30:00Z","v":4631,"vw":11.306324},{"c":11.31,"h":11.31,"l":11.27,"n":20,"o":11.28,"t":"2026-10-08T09:45:00Z","v":7194,"vw":11.28},{"c":11.31,"h":11.33,"l":11.31,"n":13,"o":11.32,"t":"2026-10-08T10:00:00Z","v":2900,"vw":11.314483},{"c":11.365,"h":11.37,"l":11.33,"n":22,"o":11.33,"t":"2026-10-08T10:15:00Z","v":8621,"vw":11.362062},{"c":11.41,"h":11.43,"l":11.39,"n":56,"o":11.39,"t":"2026-10-08T10:30:00Z","v":19975,"vw":11.41069},{"c":11.41,"h":11.42,"l":11.41,"n":4,"o":11.42,"t":"2026-10-08T10:45:00Z","v":700,"vw":11.411429},{"c":11.47,"h":11.47,"l":11.42,"n":33,"o":11.43,"t":"2026-10-08T11:00:00Z","v":8969,"vw":11.44458},{"c":11.42,"h":11.46,"l":11.42,"n":27,"o":11.46,"t":"2026-10-08T11:15:00Z","v":4100,"vw":11.443188},{"c":11.45,"h":11.47,"l":11.45,"n":15,"o":11.47,"t":"2026-10-08T11:30:00Z","v":2741,"vw":11.468519},{"c":11.48,"h":11.48,"l":11.48,"n":12,"o":11.48,"t":"2026-10-08T11:45:00Z","v":2518,"vw":11.48},{"c":11.51,"h":11.52,"l":11.4862,"n":19,"o":11.5,"t":"2026-10-08T12:00:00Z","v":12448,"vw":11.493598},{"c":11.48,"h":11.55,"l":11.48,"n":25,"o":11.51,"t":"2026-10-08T12:15:00Z","v":5324,"vw":11.51078},{"c":11.46,"h":11.5,"l":11.421,"n":87,"o":11.5,"t":"2026-10-08T12:30:00Z","v":40033,"vw":11.457885},{"c":11.46,"h":11.47,"l":11.45,"n":12,"o":11.45,"t":"2026-10-08T12:45:00Z","v":15718,"vw":11.453066},{"c":11.45,"h":11.46,"l":11.45,"n":6,"o":11.45,"t":"2026-10-08T13:00:00Z","v":2889,"vw":11.454031},{"c":11.34,"h":11.44,"l":11.28,"n":106,"o":11.44,"t":"2026-10-08T13:15:00Z","v":39059,"vw":11.375571},{"c":11.53,"h":11.54,"l":11.31,"n":963,"o":11.35,"t":"2026-10-08T13:30:00Z","v":192397,"vw":11.458253},{"c":11.56,"h":11.62,"l":11.485,"n":673,"o":11.54,"t":"2026-10-08T13:45:00Z","v":148785,"vw":11.545118},{"c":11.6,"h":11.62,"l":11.515,"n":268,"o":11.57,"t":"2026-10-08T14:00:00Z","v":70836,"vw":11.580013},{"c":11.4499,"h":11.645,"l":11.42,"n":351,"o":11.61,"t":"2026-10-08T14:15:00Z","v":99512,"vw":11.531993},{"c":11.645,"h":11.655,"l":11.46,"n":225,"o":11.46,"t":"2026-10-08T14:30:00Z","v":66921,"vw":11.565734},{"c":11.65,"h":11.74,"l":11.65,"n":317,"o":11.65,"t":"2026-10-08T14:45:00Z","v":187451,"vw":11.677627},{"c":11.73,"h":11.76,"l":11.645,"n":184,"o":11.645,"t":"2026-10-08T15:00:00Z","v":32424,"vw":11.712296},{"c":11.715,"h":11.75,"l":11.7,"n":133,"o":11.73,"t":"2026-10-08T15:15:00Z","v":35534,"vw":11.725016},{"c":11.84,"h":11.8901,"l":11.72,"n":288,"o":11.72,"t":"2026-10-08T15:30:00Z","v":108250,"vw":11.820418},{"c":11.88,"h":11.925,"l":11.83,"n":231,"o":11.85,"t":"2026-10-08T15:45:00Z","v":287924,"vw":11.878931},{"c":11.93,"h":11.94,"l":11.88,"n":283,"o":11.88,"t":"2026-10-08T16:00:00Z","v":69852,"vw":11.917418},{"c":11.875,"h":11.9604,"l":11.85,"n":598,"o":11.94,"t":"2026-10-08T16:15:00Z","v":140786,"vw":11.903838},{"c":11.89,"h":11.92,"l":11.835,"n":449,"o":11.88,"t":"2026-10-08T16:30:00Z","v":142683,"vw":11.88447},{"c":12.125,"h":12.1506,"l":11.91,"n":385,"o":11.91,"t":"2026-10-08T16:45:00Z","v":178761,"vw":12.065077},{"c":12.04,"h":12.23,"l":12.025,"n":568,"o":12.12,"t":"2026-10-08T17:00:00Z","v":295461,"vw":12.20495},{"c":12.205,"h":12.29,"l":12.01,"n":281,"o":12.04,"t":"2026-10-08T17:15:00Z","v":66555,"vw":12.134786},{"c":12.1074,"h":12.21,"l":12.08,"n":176,"o":12.2,"t":"2026-10-08T17:30:00Z","v":37279,"vw":12.129085},{"c":12.065,"h":12.12,"l":12.06,"n":171,"o":12.11,"t":"2026-10-08T17:45:00Z","v":46037,"vw":12.091353},{"c":12.035,"h":12.085,"l":12.02,"n":92,"o":12.0427,"t":"2026-10-08T18:00:00Z","v":29443,"vw":12.048021},{"c":12.02,"h":12.05,"l":11.99,"n":283,"o":12.03,"t":"2026-10-08T18:15:00Z","v":260353,"vw":12.002509},{"c":12.04,"h":12.07,"l":12.02,"n":127,"o":12.025,"t":"2026-10-08T18:30:00Z","v":36187,"vw":12.051921},{"c":12.031,"h":12.07,"l":12.03,"n":179,"o":12.035,"t":"2026-10-08T18:45:00Z","v":50140,"vw":12.044601},{"c":12.11,"h":12.115,"l":12.04,"n":155,"o":12.0529,"t":"2026-10-08T19:00:00Z","v":32207,"vw":12.080976},{"c":12.1099,"h":12.135,"l":12.065,"n":186,"o":12.12,"t":"2026-10-08T19:15:00Z","v":38361,"vw":12.093273},{"c":12.14,"h":12.18,"l":12.1,"n":379,"o":12.1,"t":"2026-10-08T19:30:00Z","v":88043,"vw":12.144893},{"c":12.26,"h":12.3,"l":12.13,"n":746,"o":12.13,"t":"2026-10-08T19:45:00Z","v":190249,"vw":12.248213},{"c":12.29,"h":12.31,"l":12.1811,"n":170,"o":12.28,"t":"2026-10-08T20:00:00Z","v":150890,"vw":12.287917},{"c":12.1,"h":12.25,"l":12.1,"n":12,"o":12.25,"t":"2026-10-08T20:15:00Z","v":3999,"vw":12.196448},{"c":12,"h":12.11,"l":12,"n":8,"o":12.11,"t":"2026-10-08T20:30:00Z","v":1157,"vw":12.014545},{"c":11.91,"h":12,"l":11.91,"n":17,"o":11.92,"t":"2026-10-08T20:45:00Z","v":4200,"vw":11.943481},{"c":11.86,"h":11.86,"l":11.8,"n":4,"o":11.8,"t":"2026-10-08T21:00:00Z","v":1020,"vw":11.831915},{"c":11.75,"h":11.79,"l":11.73,"n":30,"o":11.79,"t":"2026-10-08T21:15:00Z","v":2661,"vw":11.756258},{"c":11.62,"h":11.74,"l":11.62,"n":23,"o":11.73,"t":"2026-10-08T21:30:00Z","v":13896,"vw":11.722517},{"c":11.67,"h":11.67,"l":11.56,"n":20,"o":11.669,"t":"2026-10-08T21:45:00Z","v":6342,"vw":11.632346},{"c":11.58,"h":11.67,"l":11.57,"n":12,"o":11.58,"t":"2026-10-08T22:00:00Z","v":1878,"vw":11.57764},{"c":11.55,"h":11.69,"l":11.55,"n":19,"o":11.58,"t":"2026-10-08T22:15:00Z","v":16245,"vw":11.625405},{"c":11.59,"h":11.6,"l":11.59,"n":3,"o":11.6,"t":"2026-10-08T22:30:00Z","v":1310,"vw":11.598855},{"c":11.64,"h":11.65,"l":11.6,"n":10,"o":11.6,"t":"2026-10-08T22:45:00Z","v":2070,"vw":11.622713},{"c":11.56,"h":11.59,"l":11.56,"n":8,"o":11.581,"t":"2026-10-08T23:00:00Z","v":1090,"vw":11.568857},{"c":11.68,"h":11.68,"l":11.5817,"n":21,"o":11.64,"t":"2026-10-08T23:15:00Z","v":7401,"vw":11.675345},{"c":11.5887,"h":11.65,"l":11.5887,"n":7,"o":11.6252,"t":"2026-10-08T23:30:00Z","v":7354,"vw":11.591282},{"c":11.68,"h":11.68,"l":11.63,"n":20,"o":11.68,"t":"2026-10-08T23:45:00Z","v":5127,"vw":11.669814},{"c":11.39,"h":11.5,"l":11.28,"n":154,"o":11.33,"t":"2026-10-09T08:00:00Z","v":34691,"vw":11.364697},{"c":11.3,"h":11.33,"l":11.3,"n":8,"o":11.33,"t":"2026-10-09T08:30:00Z","v":725,"vw":11.315},{"c":11.33,"h":11.33,"l":11.33,"n":2,"o":11.33,"t":"2026-10-09T08:45:00Z","v":747,"vw":11.33},{"c":11.26,"h":11.3,"l":11.26,"n":3,"o":11.3,"t":"2026-10-09T09:00:00Z","v":341,"vw":11.28346},{"c":11.23,"h":11.35,"l":11.23,"n":8,"o":11.3,"t":"2026-10-09T09:15:00Z","v":3571,"vw":11.295341},{"c":11.2809,"h":11.41,"l":11.2809,"n":2,"o":11.41,"t":"2026-10-09T09:30:00Z","v":1871,"vw":11.295873},{"c":11.29,"h":11.3,"l":11.29,"n":3,"o":11.3,"t":"2026-10-09T09:45:00Z","v":343,"vw":11.296667},{"c":11.25,"h":11.4,"l":11.23,"n":19,"o":11.29,"t":"2026-10-09T10:00:00Z","v":3787,"vw":11.284511},{"c":11.26,"h":11.26,"l":11.26,"n":1,"o":11.26,"t":"2026-10-09T10:45:00Z","v":119,"vw":11.26},{"c":11.26,"h":11.26,"l":11.25,"n":9,"o":11.25,"t":"2026-10-09T11:00:00Z","v":4300,"vw":11.253372},{"c":11.25,"h":11.32,"l":11.23,"n":14,"o":11.3,"t":"2026-10-09T11:15:00Z","v":2774,"vw":11.254408},{"c":11.22,"h":11.23,"l":11.17,"n":35,"o":11.23,"t":"2026-10-09T11:30:00Z","v":8219,"vw":11.214246},{"c":11.2863,"h":11.29,"l":11.22,"n":30,"o":11.23,"t":"2026-10-09T11:45:00Z","v":10781,"vw":11.275949},{"c":11.33,"h":11.3363,"l":11.28,"n":21,"o":11.29,"t":"2026-10-09T12:00:00Z","v":7780,"vw":11.315851},{"c":11.34,"h":11.38,"l":11.34,"n":18,"o":11.35,"t":"2026-10-09T12:15:00Z","v":8784,"vw":11.351703},{"c":11.49,"h":11.49,"l":11.36,"n":87,"o":11.36,"t":"2026-10-09T12:30:00Z","v":62750,"vw":11.442595},{"c":11.51,"h":11.53,"l":11.47,"n":28,"o":11.49,"t":"2026-10-09T12:45:00Z","v":18631,"vw":11.509705},{"c":11.5,"h":11.54,"l":11.465,"n":30,"o":11.51,"t":"2026-10-09T13:00:00Z","v":11117,"vw":11.483651},{"c":11.57,"h":11.59,"l":11.45,"n":127,"o":11.53,"t":"2026-10-09T13:15:00Z","v":64937,"vw":11.519924},{"c":11.74,"h":11.78,"l":11.39,"n":1706,"o":11.51,"t":"2026-10-09T13:30:00Z","v":470796,"vw":11.609862},{"c":11.85,"h":12.015,"l":11.74,"n":1137,"o":11.75,"t":"2026-10-09T13:45:00Z","v":275243,"vw":11.908842},{"c":11.91,"h":11.975,"l":11.84,"n":436,"o":11.85,"t":"2026-10-09T14:00:00Z","v":84342,"vw":11.894367},{"c":11.935,"h":12.145,"l":11.93,"n":384,"o":11.945,"t":"2026-10-09T14:15:00Z","v":133137,"vw":12.048564},{"c":11.905,"h":11.94,"l":11.7,"n":412,"o":11.94,"t":"2026-10-09T14:30:00Z","v":132283,"vw":11.84002},{"c":11.86,"h":11.92,"l":11.76,"n":287,"o":11.9,"t":"2026-10-09T14:45:00Z","v":110388,"vw":11.826879},{"c":11.905,"h":11.93,"l":11.79,"n":293,"o":11.88,"t":"2026-10-09T15:00:00Z","v":83029,"vw":11.86846},{"c":11.82,"h":11.94,"l":11.785,"n":115,"o":11.915,"t":"2026-10-09T15:15:00Z","v":24795,"vw":11.864906},{"c":11.87,"h":11.89,"l":11.795,"n":148,"o":11.815,"t":"2026-10-09T15:30:00Z","v":28908,"vw":11.846471},{"c":11.835,"h":11.88,"l":11.805,"n":76,"o":11.875,"t":"2026-10-09T15:45:00Z","v":30503,"vw":11.827934},{"c":11.99,"h":12,"l":11.835,"n":340,"o":11.845,"t":"2026-10-09T16:00:00Z","v":76589,"vw":11.912215},{"c":11.94,"h":12.01,"l":11.9303,"n":158,"o":11.99,"t":"2026-10-09T16:15:00Z","v":62093,"vw":11.963725},{"c":11.975,"h":12.05,"l":11.9104,"n":150,"o":11.935,"t":"2026-10-09T16:30:00Z","v":39808,"vw":12.00079},{"c":12,"h":12,"l":11.94,"n":79,"o":11.98,"t":"2026-10-09T16:45:00Z","v":35178,"vw":11.964866},{"c":12.04,"h":12.04,"l":11.95,"n":142,"o":11.99,"t":"2026-10-09T17:00:00Z","v":36588,"vw":11.997448},{"c":12.095,"h":12.17,"l":12.005,"n":274,"o":12.005,"t":"2026-10-09T17:15:00Z","v":81768,"vw":12.095701},{"c":12.185,"h":12.212,"l":12.1,"n":159,"o":12.1,"t":"2026-10-09T17:30:00Z","v":50697,"vw":12.17864},{"c":12.075,"h":12.2,"l":12.0517,"n":101,"o":12.2,"t":"2026-10-09T17:45:00Z","v":38024,"vw":12.097996},{"c":12.071,"h":12.12,"l":12.055,"n":96,"o":12.08,"t":"2026-10-09T18:00:00Z","v":35292,"vw":12.091754},{"c":12.13,"h":12.13,"l":12.0206,"n":90,"o":12.0501,"t":"2026-10-09T18:15:00Z","v":27611,"vw":12.052203},{"c":12.245,"h":12.25,"l":12.12,"n":125,"o":12.15,"t":"2026-10-09T18:30:00Z","v":41478,"vw":12.195535},{"c":12.225,"h":12.2501,"l":12.2,"n":181,"o":12.22,"t":"2026-10-09T18:45:00Z","v":251212,"vw":12.238338},{"c":12.225,"h":12.255,"l":12.21,"n":114,"o":12.22,"t":"2026-10-09T19:00:00Z","v":34275,"vw":12.23198},{"c":12.08,"h":12.215,"l":12.04,"n":369,"o":12.21,"t":"2026-10-09T19:15:00Z","v":100836,"vw":12.137137},{"c":12.115,"h":12.135,"l":12.07,"n":260,"o":12.085,"t":"2026-10-09T19:30:00Z","v":116391,"vw":12.103964},{"c":11.96,"h":12.185,"l":11.94,"n":603,"o":12.12,"t":"2026-10-09T19:45:00Z","v":422150,"vw":12.068073},{"c":11.899,"h":11.97,"l":11.89,"n":79,"o":11.97,"t":"2026-10-09T20:00:00Z","v":9724,"vw":11.919891},{"c":11.967,"h":11.967,"l":11.9,"n":20,"o":11.9,"t":"2026-10-09T20:15:00Z","v":9127,"vw":11.915599},{"c":11.93,"h":11.93,"l":11.9117,"n":12,"o":11.93,"t":"2026-10-09T20:45:00Z","v":8122,"vw":11.916257},{"c":11.927,"h":11.927,"l":11.927,"n":1,"o":11.927,"t":"2026-10-09T21:00:00Z","v":100,"vw":11.927},{"c":11.91,"h":11.91,"l":11.91,"n":3,"o":11.91,"t":"2026-10-09T22:00:00Z","v":300,"vw":11.91},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-09T22:45:00Z","v":1000,"vw":12.02},{"c":11.73,"h":11.75,"l":11.69,"n":18,"o":11.75,"t":"2026-10-12T08:00:00Z","v":5430,"vw":11.727282},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-10-12T08:15:00Z","v":100,"vw":11.72},{"c":11.78,"h":11.78,"l":11.72,"n":8,"o":11.72,"t":"2026-10-12T08:30:00Z","v":1709,"vw":11.736148},{"c":11.79,"h":11.79,"l":11.79,"n":3,"o":11.79,"t":"2026-10-12T08:45:00Z","v":700,"vw":11.79},{"c":11.83,"h":11.83,"l":11.83,"n":6,"o":11.83,"t":"2026-10-12T09:00:00Z","v":1495,"vw":11.83},{"c":11.8,"h":11.8091,"l":11.77,"n":5,"o":11.8091,"t":"2026-10-12T09:15:00Z","v":1050,"vw":11.778443},{"c":11.83,"h":11.83,"l":11.81,"n":3,"o":11.81,"t":"2026-10-12T09:30:00Z","v":550,"vw":11.825935},{"c":11.81,"h":11.81,"l":11.81,"n":3,"o":11.81,"t":"2026-10-12T10:00:00Z","v":295,"vw":11.81},{"c":11.85,"h":11.85,"l":11.85,"n":1,"o":11.85,"t":"2026-10-12T10:30:00Z","v":100,"vw":11.85},{"c":11.79,"h":11.79,"l":11.79,"n":1,"o":11.79,"t":"2026-10-12T10:45:00Z","v":100,"vw":11.79},{"c":11.82,"h":11.83,"l":11.79,"n":46,"o":11.83,"t":"2026-10-12T11:00:00Z","v":16353,"vw":11.806171},{"c":11.72,"h":11.8,"l":11.72,"n":18,"o":11.8,"t":"2026-10-12T11:15:00Z","v":5774,"vw":11.765538},{"c":11.74,"h":11.74,"l":11.73,"n":13,"o":11.73,"t":"2026-10-12T11:30:00Z","v":6200,"vw":11.738226},{"c":11.7,"h":11.75,"l":11.7,"n":6,"o":11.7496,"t":"2026-10-12T11:45:00Z","v":1730,"vw":11.715788},{"c":11.69,"h":11.72,"l":11.69,"n":6,"o":11.72,"t":"2026-10-12T12:00:00Z","v":803,"vw":11.713302},{"c":11.7,"h":11.7,"l":11.68,"n":30,"o":11.68,"t":"2026-10-12T12:15:00Z","v":7505,"vw":11.693038},{"c":11.709,"h":11.71,"l":11.69,"n":11,"o":11.69,"t":"2026-10-12T12:30:00Z","v":1652,"vw":11.702632},{"c":11.6408,"h":11.67,"l":11.64,"n":6,"o":11.67,"t":"2026-10-12T12:45:00Z","v":1987,"vw":11.641962},{"c":11.699,"h":11.699,"l":11.68,"n":4,"o":11.68,"t":"2026-10-12T13:00:00Z","v":242,"vw":11.6895},{"c":11.63,"h":11.72,"l":11.6,"n":73,"o":11.72,"t":"2026-10-12T13:15:00Z","v":30341,"vw":11.660824},{"c":11.88,"h":12.205,"l":11.58,"n":1440,"o":11.62,"t":"2026-10-12T13:30:00Z","v":277423,"vw":11.937935},{"c":11.46,"h":11.88,"l":11.31,"n":1421,"o":11.86,"t":"2026-10-12T13:45:00Z","v":285821,"vw":11.618557},{"c":11.875,"h":11.92,"l":11.44,"n":833,"o":11.46,"t":"2026-10-12T14:00:00Z","v":350531,"vw":11.657417},{"c":11.775,"h":11.93,"l":11.74,"n":507,"o":11.87,"t":"2026-10-12T14:15:00Z","v":195512,"vw":11.81999},{"c":11.645,"h":11.78,"l":11.5599,"n":353,"o":11.78,"t":"2026-10-12T14:30:00Z","v":95136,"vw":11.642257},{"c":11.67,"h":11.73,"l":11.62,"n":159,"o":11.63,"t":"2026-10-12T14:45:00Z","v":38272,"vw":11.674178},{"c":11.82,"h":11.85,"l":11.67,"n":151,"o":11.67,"t":"2026-10-12T15:00:00Z","v":29897,"vw":11.771832},{"c":11.795,"h":11.83,"l":11.755,"n":67,"o":11.83,"t":"2026-10-12T15:15:00Z","v":13321,"vw":11.782191},{"c":11.69,"h":11.82,"l":11.68,"n":89,"o":11.8,"t":"2026-10-12T15:30:00Z","v":21207,"vw":11.760733},{"c":11.74,"h":11.74,"l":11.67,"n":71,"o":11.69,"t":"2026-10-12T15:45:00Z","v":16918,"vw":11.709162},{"c":11.73,"h":11.74,"l":11.67,"n":130,"o":11.74,"t":"2026-10-12T16:00:00Z","v":28405,"vw":11.705855},{"c":11.635,"h":11.74,"l":11.635,"n":411,"o":11.73,"t":"2026-10-12T16:15:00Z","v":94071,"vw":11.681659},{"c":11.76,"h":11.795,"l":11.64,"n":310,"o":11.64,"t":"2026-10-12T16:30:00Z","v":77398,"vw":11.717636},{"c":11.79,"h":11.8,"l":11.75,"n":45,"o":11.7699,"t":"2026-10-12T16:45:00Z","v":8727,"vw":11.771692},{"c":11.795,"h":11.81,"l":11.77,"n":48,"o":11.781,"t":"2026-10-12T17:00:00Z","v":14494,"vw":11.788806},{"c":11.77,"h":11.82,"l":11.77,"n":33,"o":11.795,"t":"2026-10-12T17:15:00Z","v":7666,"vw":11.79353},{"c":11.775,"h":11.8,"l":11.74,"n":105,"o":11.75,"t":"2026-10-12T17:30:00Z","v":33684,"vw":11.78887},{"c":11.74,"h":11.785,"l":11.7399,"n":145,"o":11.765,"t":"2026-10-12T17:45:00Z","v":39193,"vw":11.753313},{"c":11.69,"h":11.75,"l":11.67,"n":64,"o":11.74,"t":"2026-10-12T18:00:00Z","v":30780,"vw":11.712766},{"c":11.76,"h":11.781,"l":11.69,"n":105,"o":11.695,"t":"2026-10-12T18:15:00Z","v":62174,"vw":11.743318},{"c":11.7299,"h":11.785,"l":11.7199,"n":33,"o":11.75,"t":"2026-10-12T18:30:00Z","v":15914,"vw":11.745416},{"c":11.74,"h":11.78,"l":11.735,"n":14,"o":11.7373,"t":"2026-10-12T18:45:00Z","v":5525,"vw":11.746244},{"c":11.725,"h":11.75,"l":11.69,"n":50,"o":11.735,"t":"2026-10-12T19:00:00Z","v":15529,"vw":11.712152},{"c":11.845,"h":11.85,"l":11.735,"n":133,"o":11.74,"t":"2026-10-12T19:15:00Z","v":34251,"vw":11.788271},{"c":11.765,"h":11.84,"l":11.745,"n":126,"o":11.83,"t":"2026-10-12T19:30:00Z","v":38269,"vw":11.793621},{"c":11.83,"h":11.92,"l":11.765,"n":448,"o":11.77,"t":"2026-10-12T19:45:00Z","v":178017,"vw":11.854496},{"c":11.8202,"h":11.84,"l":11.8202,"n":6,"o":11.83,"t":"2026-10-12T20:00:00Z","v":2365,"vw":11.827595},{"c":11.81,"h":11.81,"l":11.8,"n":10,"o":11.8,"t":"2026-10-12T20:15:00Z","v":884,"vw":11.802168},{"c":11.81,"h":11.81,"l":11.81,"n":4,"o":11.81,"t":"2026-10-12T20:30:00Z","v":2300,"vw":11.81},{"c":11.7931,"h":11.7931,"l":11.7901,"n":2,"o":11.7901,"t":"2026-10-12T20:45:00Z","v":419,"vw":11.79189},{"c":11.81,"h":11.81,"l":11.81,"n":13,"o":11.81,"t":"2026-10-12T21:00:00Z","v":1941,"vw":11.81},{"c":11.83,"h":11.83,"l":11.83,"n":2,"o":11.83,"t":"2026-10-12T22:45:00Z","v":1100,"vw":11.83},{"c":11.92,"h":11.92,"l":11.87,"n":93,"o":11.87,"t":"2026-10-12T23:00:00Z","v":6243,"vw":11.877098},{"c":11.92,"h":11.94,"l":11.92,"n":5,"o":11.94,"t":"2026-10-12T23:15:00Z","v":2009,"vw":11.934823},{"c":11.94,"h":11.94,"l":11.9315,"n":2,"o":11.9315,"t":"2026-10-12T23:30:00Z","v":932,"vw":11.933616},{"c":11.97,"h":11.98,"l":11.96,"n":21,"o":11.98,"t":"2026-10-12T23:45:00Z","v":11207,"vw":11.976805},{"c":11.94,"h":11.99,"l":11.93,"n":19,"o":11.96,"t":"2026-10-13T08:00:00Z","v":1927,"vw":11.957652},{"c":11.851,"h":11.91,"l":11.83,"n":4,"o":11.91,"t":"2026-10-13T08:15:00Z","v":3043,"vw":11.85611},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-13T08:30:00Z","v":100,"vw":11.86},{"c":11.84,"h":11.85,"l":11.83,"n":5,"o":11.83,"t":"2026-10-13T08:45:00Z","v":666,"vw":11.841742},{"c":11.85,"h":11.86,"l":11.85,"n":4,"o":11.85,"t":"2026-10-13T09:00:00Z","v":800,"vw":11.85125},{"c":11.84,"h":11.84,"l":11.82,"n":9,"o":11.83,"t":"2026-10-13T09:15:00Z","v":1857,"vw":11.834734},{"c":11.83,"h":11.83,"l":11.82,"n":4,"o":11.83,"t":"2026-10-13T09:30:00Z","v":800,"vw":11.82875},{"c":11.85,"h":11.88,"l":11.85,"n":4,"o":11.88,"t":"2026-10-13T09:45:00Z","v":500,"vw":11.86},{"c":11.84,"h":11.86,"l":11.82,"n":25,"o":11.86,"t":"2026-10-13T10:00:00Z","v":3342,"vw":11.842587},{"c":11.9239,"h":11.9239,"l":11.9239,"n":1,"o":11.9239,"t":"2026-10-13T10:45:00Z","v":100,"vw":11.9239},{"c":11.93,"h":11.96,"l":11.93,"n":11,"o":11.95,"t":"2026-10-13T11:00:00Z","v":2994,"vw":11.953528},{"c":12,"h":12,"l":11.98,"n":9,"o":11.98,"t":"2026-10-13T11:15:00Z","v":1252,"vw":11.99},{"c":11.99,"h":12,"l":11.99,"n":16,"o":12,"t":"2026-10-13T11:30:00Z","v":6129,"vw":11.997437},{"c":12.01,"h":12.01,"l":12,"n":4,"o":12,"t":"2026-10-13T11:45:00Z","v":300,"vw":12.005},{"c":12.04,"h":12.04,"l":12.04,"n":2,"o":12.04,"t":"2026-10-13T12:00:00Z","v":214,"vw":12.04},{"c":12.0218,"h":12.0218,"l":12.0218,"n":1,"o":12.0218,"t":"2026-10-13T12:15:00Z","v":120,"vw":12.0218},{"c":12,"h":12.01,"l":12,"n":4,"o":12,"t":"2026-10-13T12:30:00Z","v":687,"vw":12.00314},{"c":11.97,"h":12.02,"l":11.97,"n":6,"o":12.02,"t":"2026-10-13T12:45:00Z","v":1597,"vw":11.992624},{"c":12.02,"h":12.03,"l":12.02,"n":11,"o":12.03,"t":"2026-10-13T13:00:00Z","v":3234,"vw":12.023228},{"c":12.09,"h":12.09,"l":12,"n":23,"o":12.01,"t":"2026-10-13T13:15:00Z","v":3924,"vw":12.037999},{"c":12.29,"h":12.55,"l":12.04,"n":919,"o":12.04,"t":"2026-10-13T13:30:00Z","v":574944,"vw":12.361045},{"c":12.4888,"h":12.585,"l":12.27,"n":353,"o":12.28,"t":"2026-10-13T13:45:00Z","v":68645,"vw":12.459639},{"c":12.68,"h":12.68,"l":12.462,"n":292,"o":12.47,"t":"2026-10-13T14:00:00Z","v":70985,"vw":12.560753},{"c":12.81,"h":12.85,"l":12.64,"n":405,"o":12.67,"t":"2026-10-13T14:15:00Z","v":86896,"vw":12.771854},{"c":12.8,"h":12.91,"l":12.771,"n":309,"o":12.83,"t":"2026-10-13T14:30:00Z","v":73275,"vw":12.845658},{"c":12.82,"h":12.8999,"l":12.79,"n":143,"o":12.82,"t":"2026-10-13T14:45:00Z","v":22386,"vw":12.845765},{"c":12.78,"h":12.845,"l":12.78,"n":85,"o":12.82,"t":"2026-10-13T15:00:00Z","v":25853,"vw":12.803058},{"c":12.88,"h":12.88,"l":12.775,"n":105,"o":12.775,"t":"2026-10-13T15:15:00Z","v":28697,"vw":12.822307},{"c":12.835,"h":12.89,"l":12.83,"n":186,"o":12.865,"t":"2026-10-13T15:30:00Z","v":36940,"vw":12.851992},{"c":12.702,"h":12.86,"l":12.702,"n":104,"o":12.835,"t":"2026-10-13T15:45:00Z","v":29600,"vw":12.756904},{"c":12.645,"h":12.71,"l":12.61,"n":191,"o":12.71,"t":"2026-10-13T16:00:00Z","v":256922,"vw":12.624591},{"c":12.66,"h":12.67,"l":12.57,"n":132,"o":12.6307,"t":"2026-10-13T16:15:00Z","v":30082,"vw":12.623315},{"c":12.76,"h":12.775,"l":12.64,"n":152,"o":12.66,"t":"2026-10-13T16:30:00Z","v":46507,"vw":12.715338},{"c":12.7499,"h":12.785,"l":12.725,"n":200,"o":12.76,"t":"2026-10-13T16:45:00Z","v":37848,"vw":12.749748},{"c":12.806,"h":12.815,"l":12.76,"n":160,"o":12.76,"t":"2026-10-13T17:00:00Z","v":257310,"vw":12.78885},{"c":12.73,"h":12.81,"l":12.665,"n":70,"o":12.81,"t":"2026-10-13T17:15:00Z","v":14141,"vw":12.735845},{"c":12.765,"h":12.765,"l":12.695,"n":130,"o":12.725,"t":"2026-10-13T17:30:00Z","v":27391,"vw":12.731763},{"c":12.825,"h":12.83,"l":12.745,"n":151,"o":12.77,"t":"2026-10-13T17:45:00Z","v":28774,"vw":12.799871},{"c":12.76,"h":12.84,"l":12.75,"n":101,"o":12.84,"t":"2026-10-13T18:00:00Z","v":15253,"vw":12.796113},{"c":12.8,"h":12.8099,"l":12.765,"n":100,"o":12.77,"t":"2026-10-13T18:15:00Z","v":25042,"vw":12.79435},{"c":12.795,"h":12.8,"l":12.76,"n":90,"o":12.79,"t":"2026-10-13T18:30:00Z","v":357130,"vw":12.789915},{"c":12.82,"h":12.855,"l":12.79,"n":104,"o":12.8,"t":"2026-10-13T18:45:00Z","v":32253,"vw":12.825788},{"c":12.84,"h":12.84,"l":12.8,"n":35,"o":12.83,"t":"2026-10-13T19:00:00Z","v":7397,"vw":12.822288},{"c":12.79,"h":12.87,"l":12.77,"n":64,"o":12.86,"t":"2026-10-13T19:15:00Z","v":16590,"vw":12.814546},{"c":12.74,"h":12.805,"l":12.73,"n":188,"o":12.79,"t":"2026-10-13T19:30:00Z","v":41827,"vw":12.776975},{"c":12.84,"h":12.89,"l":12.72,"n":404,"o":12.76,"t":"2026-10-13T19:45:00Z","v":69992,"vw":12.838209},{"c":12.831,"h":12.8598,"l":12.82,"n":9,"o":12.82,"t":"2026-10-13T20:00:00Z","v":7904,"vw":12.83141},{"c":12.86,"h":12.86,"l":12.85,"n":12,"o":12.85,"t":"2026-10-13T20:15:00Z","v":1157,"vw":12.853493},{"c":12.76,"h":12.83,"l":12.76,"n":11,"o":12.83,"t":"2026-10-13T20:45:00Z","v":1732,"vw":12.800339},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-13T22:15:00Z","v":106,"vw":12.8},{"c":12.74,"h":12.7491,"l":12.74,"n":3,"o":12.7491,"t":"2026-10-13T22:45:00Z","v":400,"vw":12.742775},{"c":12.73,"h":12.73,"l":12.725,"n":3,"o":12.725,"t":"2026-10-13T23:00:00Z","v":1320,"vw":12.72871},{"c":12.74,"h":12.7419,"l":12.74,"n":2,"o":12.7419,"t":"2026-10-13T23:45:00Z","v":242,"vw":12.741115},{"c":12.8,"h":12.85,"l":12.58,"n":69,"o":12.68,"t":"2026-10-14T08:00:00Z","v":43483,"vw":12.828551},{"c":12.78,"h":12.78,"l":12.77,"n":9,"o":12.77,"t":"2026-10-14T09:00:00Z","v":864,"vw":12.77625},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-14T10:45:00Z","v":595,"vw":12.81},{"c":12.82,"h":12.82,"l":12.82,"n":2,"o":12.82,"t":"2026-10-14T11:00:00Z","v":960,"vw":12.82},{"c":12.73,"h":12.74,"l":12.73,"n":17,"o":12.74,"t":"2026-10-14T12:00:00Z","v":9853,"vw":12.732972},{"c":12.73,"h":12.73,"l":12.73,"n":91,"o":12.73,"t":"2026-10-14T12:15:00Z","v":34600,"vw":12.73},{"c":13.05,"h":13.0816,"l":12.95,"n":71,"o":12.95,"t":"2026-10-14T12:30:00Z","v":128033,"vw":13.002063},{"c":13.13,"h":13.135,"l":13.0366,"n":48,"o":13.0366,"t":"2026-10-14T12:45:00Z","v":182150,"vw":13.129609},{"c":13.14,"h":13.1718,"l":13.11,"n":70,"o":13.13,"t":"2026-10-14T13:00:00Z","v":53387,"vw":13.147974},{"c":13.1,"h":13.1792,"l":13.06,"n":54,"o":13.15,"t":"2026-10-14T13:15:00Z","v":15159,"vw":13.097774},{"c":13.21,"h":13.59,"l":13.02,"n":3689,"o":13.06,"t":"2026-10-14T13:30:00Z","v":879629,"vw":13.328281},{"c":13.48,"h":13.5,"l":13.14,"n":1438,"o":13.22,"t":"2026-10-14T13:45:00Z","v":260285,"vw":13.30055},{"c":13.35,"h":13.48,"l":13.3,"n":744,"o":13.475,"t":"2026-10-14T14:00:00Z","v":118109,"vw":13.388883},{"c":13.345,"h":13.37,"l":13.24,"n":889,"o":13.34,"t":"2026-10-14T14:15:00Z","v":176887,"vw":13.330925},{"c":13.33,"h":13.41,"l":13.295,"n":342,"o":13.36,"t":"2026-10-14T14:30:00Z","v":55756,"vw":13.349612},{"c":13.205,"h":13.34,"l":13.13,"n":993,"o":13.33,"t":"2026-10-14T14:45:00Z","v":214523,"vw":13.228427},{"c":13.325,"h":13.33,"l":13.21,"n":516,"o":13.215,"t":"2026-10-14T15:00:00Z","v":109638,"vw":13.290603},{"c":13.23,"h":13.33,"l":13.19,"n":262,"o":13.32,"t":"2026-10-14T15:15:00Z","v":47583,"vw":13.256422},{"c":13.34,"h":13.35,"l":13.217,"n":267,"o":13.24,"t":"2026-10-14T15:30:00Z","v":50714,"vw":13.310272},{"c":13.35,"h":13.35,"l":13.26,"n":370,"o":13.32,"t":"2026-10-14T15:45:00Z","v":80928,"vw":13.300145},{"c":13.4,"h":13.41,"l":13.315,"n":214,"o":13.345,"t":"2026-10-14T16:00:00Z","v":42879,"vw":13.356368},{"c":13.4,"h":13.4,"l":13.335,"n":154,"o":13.4,"t":"2026-10-14T16:15:00Z","v":26674,"vw":13.376801},{"c":13.36,"h":13.435,"l":13.32,"n":306,"o":13.405,"t":"2026-10-14T16:30:00Z","v":58023,"vw":13.381208},{"c":13.29,"h":13.36,"l":13.29,"n":341,"o":13.36,"t":"2026-10-14T16:45:00Z","v":52861,"vw":13.327505},{"c":13.35,"h":13.36,"l":13.29,"n":227,"o":13.31,"t":"2026-10-14T17:00:00Z","v":45118,"vw":13.327703},{"c":13.39,"h":13.44,"l":13.3665,"n":165,"o":13.37,"t":"2026-10-14T17:15:00Z","v":42850,"vw":13.409719},{"c":13.555,"h":13.565,"l":13.395,"n":336,"o":13.4,"t":"2026-10-14T17:30:00Z","v":156364,"vw":13.500673},{"c":13.61,"h":13.635,"l":13.515,"n":395,"o":13.56,"t":"2026-10-14T17:45:00Z","v":87445,"vw":13.577582},{"c":13.565,"h":13.635,"l":13.51,"n":226,"o":13.6,"t":"2026-10-14T18:00:00Z","v":57037,"vw":13.587031},{"c":13.61,"h":13.62,"l":13.55,"n":109,"o":13.57,"t":"2026-10-14T18:15:00Z","v":18181,"vw":13.587417},{"c":13.69,"h":13.7,"l":13.61,"n":271,"o":13.61,"t":"2026-10-14T18:30:00Z","v":270981,"vw":13.660691},{"c":13.63,"h":13.71,"l":13.61,"n":203,"o":13.685,"t":"2026-10-14T18:45:00Z","v":69203,"vw":13.656981},{"c":13.68,"h":13.725,"l":13.645,"n":293,"o":13.65,"t":"2026-10-14T19:00:00Z","v":89609,"vw":13.676806},{"c":13.51,"h":13.69,"l":13.49,"n":316,"o":13.67,"t":"2026-10-14T19:15:00Z","v":153527,"vw":13.575197},{"c":13.555,"h":13.575,"l":13.4701,"n":250,"o":13.5,"t":"2026-10-14T19:30:00Z","v":166466,"vw":13.526436},{"c":13.54,"h":13.595,"l":13.52,"n":804,"o":13.55,"t":"2026-10-14T19:45:00Z","v":162463,"vw":13.558414},{"c":13.5712,"h":13.5712,"l":13.56,"n":9,"o":13.56,"t":"2026-10-14T20:00:00Z","v":59101,"vw":13.560114},{"c":13.59,"h":13.65,"l":13.59,"n":61,"o":13.6,"t":"2026-10-14T20:15:00Z","v":8375,"vw":13.616888},{"c":13.61,"h":13.61,"l":13.58,"n":8,"o":13.58,"t":"2026-10-14T20:30:00Z","v":1180,"vw":13.592321},{"c":13.61,"h":13.62,"l":13.61,"n":4,"o":13.62,"t":"2026-10-14T20:45:00Z","v":580,"vw":13.611724},{"c":13.6588,"h":13.6588,"l":13.6588,"n":1,"o":13.6588,"t":"2026-10-14T21:45:00Z","v":500,"vw":13.6588},{"c":13.66,"h":13.67,"l":13.6,"n":10,"o":13.6,"t":"2026-10-14T22:00:00Z","v":21101,"vw":13.66872},{"c":13.67,"h":13.719,"l":13.6684,"n":21,"o":13.6684,"t":"2026-10-14T22:15:00Z","v":2195,"vw":13.686239},{"c":13.94,"h":13.955,"l":13.75,"n":54,"o":13.75,"t":"2026-10-14T22:30:00Z","v":10240,"vw":13.853106},{"c":13.86,"h":13.9687,"l":13.8,"n":13,"o":13.9687,"t":"2026-10-14T22:45:00Z","v":1580,"vw":13.850877},{"c":13.85,"h":13.85,"l":13.8,"n":3,"o":13.85,"t":"2026-10-14T23:00:00Z","v":350,"vw":13.835714},{"c":14,"h":14,"l":13.8783,"n":22,"o":13.8783,"t":"2026-10-14T23:15:00Z","v":3175,"vw":13.923275},{"c":14.03,"h":14.03,"l":14.01,"n":3,"o":14.01,"t":"2026-10-14T23:30:00Z","v":500,"vw":14.0192},{"c":14.15,"h":14.21,"l":14.05,"n":39,"o":14.09,"t":"2026-10-15T08:00:00Z","v":5361,"vw":14.111699},{"c":14.2,"h":14.24,"l":14.17,"n":8,"o":14.17,"t":"2026-10-15T08:15:00Z","v":2816,"vw":14.195908},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-10-15T08:30:00Z","v":601,"vw":14.15},{"c":14.19,"h":14.2,"l":14.19,"n":9,"o":14.2,"t":"2026-10-15T08:45:00Z","v":635,"vw":14.19241},{"c":14.22,"h":14.22,"l":14.21,"n":3,"o":14.21,"t":"2026-10-15T09:00:00Z","v":201,"vw":14.215},{"c":14.2,"h":14.2,"l":14.17,"n":5,"o":14.17,"t":"2026-10-15T09:15:00Z","v":1050,"vw":14.197143},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-15T09:30:00Z","v":100,"vw":14.26},{"c":14.3,"h":14.3,"l":14.28,"n":24,"o":14.28,"t":"2026-10-15T09:45:00Z","v":5824,"vw":14.294939},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-15T10:00:00Z","v":10530,"vw":14.3},{"c":14.27,"h":14.28,"l":14.27,"n":24,"o":14.28,"t":"2026-10-15T10:15:00Z","v":19100,"vw":14.276819},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-15T10:30:00Z","v":1000,"vw":14.29},{"c":14.38,"h":14.41,"l":14.34,"n":19,"o":14.36,"t":"2026-10-15T11:00:00Z","v":6081,"vw":14.394752},{"c":14.22,"h":14.3,"l":14.22,"n":31,"o":14.3,"t":"2026-10-15T11:15:00Z","v":8099,"vw":14.259977},{"c":14.1912,"h":14.24,"l":14.17,"n":12,"o":14.24,"t":"2026-10-15T11:30:00Z","v":2713,"vw":14.208752},{"c":14.27,"h":14.27,"l":14.2,"n":4,"o":14.2,"t":"2026-10-15T11:45:00Z","v":504,"vw":14.2311},{"c":14.28,"h":14.29,"l":14.26,"n":12,"o":14.26,"t":"2026-10-15T12:00:00Z","v":3718,"vw":14.270097},{"c":14.2,"h":14.29,"l":14.18,"n":32,"o":14.24,"t":"2026-10-15T12:15:00Z","v":6357,"vw":14.234565},{"c":14.26,"h":14.26,"l":14.21,"n":12,"o":14.21,"t":"2026-10-15T12:30:00Z","v":6289,"vw":14.225812},{"c":14.2506,"h":14.27,"l":14.2506,"n":4,"o":14.27,"t":"2026-10-15T12:45:00Z","v":391,"vw":14.263533},{"c":14.32,"h":14.39,"l":14.23,"n":291,"o":14.3,"t":"2026-10-15T13:00:00Z","v":53643,"vw":14.356103},{"c":14.5,"h":14.55,"l":14.22,"n":73,"o":14.3499,"t":"2026-10-15T13:15:00Z","v":14455,"vw":14.437646},{"c":15.06,"h":15.25,"l":14.4,"n":3794,"o":14.48,"t":"2026-10-15T13:30:00Z","v":767564,"vw":14.935858},{"c":15.465,"h":15.6,"l":15.0101,"n":2704,"o":15.11,"t":"2026-10-15T13:45:00Z","v":574384,"vw":15.293585},{"c":14.97,"h":15.5,"l":14.76,"n":1690,"o":15.47,"t":"2026-10-15T14:00:00Z","v":295733,"vw":15.070134},{"c":14.82,"h":14.98,"l":14.65,"n":882,"o":14.9701,"t":"2026-10-15T14:15:00Z","v":152423,"vw":14.798027},{"c":14.56,"h":14.875,"l":14.5,"n":1004,"o":14.82,"t":"2026-10-15T14:30:00Z","v":206369,"vw":14.640979},{"c":14.415,"h":14.59,"l":14.355,"n":542,"o":14.55,"t":"2026-10-15T14:45:00Z","v":91553,"vw":14.474061},{"c":14.26,"h":14.485,"l":14.26,"n":556,"o":14.3869,"t":"2026-10-15T15:00:00Z","v":105553,"vw":14.35878},{"c":14.21,"h":14.28,"l":14.13,"n":457,"o":14.255,"t":"2026-10-15T15:15:00Z","v":70320,"vw":14.196109},{"c":14.4803,"h":14.5,"l":14.2072,"n":536,"o":14.215,"t":"2026-10-15T15:30:00Z","v":117090,"vw":14.371925},{"c":14.55,"h":14.61,"l":14.42,"n":340,"o":14.48,"t":"2026-10-15T15:45:00Z","v":54929,"vw":14.508811},{"c":14.59,"h":14.63,"l":14.49,"n":210,"o":14.57,"t":"2026-10-15T16:00:00Z","v":30855,"vw":14.55717},{"c":14.7899,"h":14.79,"l":14.57,"n":206,"o":14.6,"t":"2026-10-15T16:15:00Z","v":36280,"vw":14.674522},{"c":14.63,"h":14.8,"l":14.63,"n":221,"o":14.8,"t":"2026-10-15T16:30:00Z","v":47340,"vw":14.70898},{"c":14.59,"h":14.69,"l":14.59,"n":216,"o":14.635,"t":"2026-10-15T16:45:00Z","v":28993,"vw":14.640932},{"c":14.54,"h":14.65,"l":14.52,"n":222,"o":14.59,"t":"2026-10-15T17:00:00Z","v":44171,"vw":14.580578},{"c":14.53,"h":14.59,"l":14.48,"n":178,"o":14.53,"t":"2026-10-15T17:15:00Z","v":35069,"vw":14.532605},{"c":14.545,"h":14.665,"l":14.41,"n":1611,"o":14.53,"t":"2026-10-15T17:30:00Z","v":619199,"vw":14.515607},{"c":14.52,"h":14.55,"l":14.4,"n":382,"o":14.545,"t":"2026-10-15T17:45:00Z","v":90095,"vw":14.495424},{"c":14.61,"h":14.64,"l":14.54,"n":251,"o":14.56,"t":"2026-10-15T18:00:00Z","v":215379,"vw":14.597435},{"c":14.58,"h":14.64,"l":14.57,"n":166,"o":14.61,"t":"2026-10-15T18:15:00Z","v":30253,"vw":14.616365},{"c":14.45,"h":14.56,"l":14.45,"n":178,"o":14.56,"t":"2026-10-15T18:30:00Z","v":37547,"vw":14.519658},{"c":14.405,"h":14.47,"l":14.395,"n":199,"o":14.455,"t":"2026-10-15T18:45:00Z","v":205736,"vw":14.437675},{"c":14.23,"h":14.41,"l":14.23,"n":237,"o":14.41,"t":"2026-10-15T19:00:00Z","v":56938,"vw":14.30802},{"c":14.25,"h":14.25,"l":14.125,"n":300,"o":14.25,"t":"2026-10-15T19:15:00Z","v":81749,"vw":14.194258},{"c":14.25,"h":14.37,"l":14.185,"n":441,"o":14.26,"t":"2026-10-15T19:30:00Z","v":108634,"vw":14.260123},{"c":14.2,"h":14.245,"l":14.125,"n":525,"o":14.245,"t":"2026-10-15T19:45:00Z","v":102388,"vw":14.180172},{"c":14.15,"h":14.2,"l":14.07,"n":48,"o":14.19,"t":"2026-10-15T20:00:00Z","v":6970,"vw":14.132944},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-15T20:15:00Z","v":300,"vw":14.16},{"c":14.1042,"h":14.1042,"l":14.1042,"n":1,"o":14.1042,"t":"2026-10-15T20:30:00Z","v":305,"vw":14.1042},{"c":14.15,"h":14.15,"l":14.06,"n":6,"o":14.06,"t":"2026-10-15T20:45:00Z","v":1590,"vw":14.071739},{"c":14.06,"h":14.43,"l":14.0179,"n":9,"o":14.0179,"t":"2026-10-15T21:00:00Z","v":7276,"vw":14.258086},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-15T21:30:00Z","v":150,"vw":13.96},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-15T21:45:00Z","v":1058,"vw":13.96},{"c":14.02,"h":14.02,"l":14.02,"n":1,"o":14.02,"t":"2026-10-15T23:15:00Z","v":225,"vw":14.02},{"c":14.3308,"h":14.3308,"l":14.0835,"n":2,"o":14.0835,"t":"2026-10-15T23:30:00Z","v":350,"vw":14.260143},{"c":14.33,"h":14.33,"l":14.33,"n":1,"o":14.33,"t":"2026-10-15T23:45:00Z","v":150,"vw":14.33},{"c":13.45,"h":13.52,"l":13.29,"n":67,"o":13.49,"t":"2026-10-16T08:00:00Z","v":6673,"vw":13.426756},{"c":13.46,"h":13.49,"l":13.45,"n":19,"o":13.45,"t":"2026-10-16T08:15:00Z","v":2881,"vw":13.458858},{"c":13.4582,"h":13.4582,"l":13.4582,"n":1,"o":13.4582,"t":"2026-10-16T08:30:00Z","v":280,"vw":13.4582},{"c":13.46,"h":13.46,"l":13.46,"n":4,"o":13.46,"t":"2026-10-16T08:45:00Z","v":576,"vw":13.46},{"c":13.58,"h":13.58,"l":13.54,"n":5,"o":13.54,"t":"2026-10-16T09:00:00Z","v":407,"vw":13.557199},{"c":13.47,"h":13.48,"l":13.47,"n":5,"o":13.47,"t":"2026-10-16T09:30:00Z","v":401,"vw":13.4725},{"c":13.61,"h":13.61,"l":13.57,"n":9,"o":13.57,"t":"2026-10-16T10:00:00Z","v":801,"vw":13.59125},{"c":13.7,"h":13.7331,"l":13.7,"n":3,"o":13.7331,"t":"2026-10-16T10:30:00Z","v":923,"vw":13.724135},{"c":13.67,"h":13.82,"l":13.67,"n":14,"o":13.7124,"t":"2026-10-16T11:00:00Z","v":9464,"vw":13.790248},{"c":13.72,"h":13.81,"l":13.72,"n":22,"o":13.72,"t":"2026-10-16T11:15:00Z","v":7128,"vw":13.747728},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-16T11:30:00Z","v":200,"vw":13.83},{"c":13.86,"h":13.91,"l":13.79,"n":7,"o":13.79,"t":"2026-10-16T11:45:00Z","v":2103,"vw":13.82233},{"c":13.82,"h":13.8459,"l":13.82,"n":5,"o":13.84,"t":"2026-10-16T12:00:00Z","v":4429,"vw":13.821858},{"c":13.75,"h":13.84,"l":13.75,"n":11,"o":13.84,"t":"2026-10-16T12:15:00Z","v":2514,"vw":13.775281},{"c":14,"h":14.015,"l":13.76,"n":33,"o":13.76,"t":"2026-10-16T12:30:00Z","v":16094,"vw":13.983414},{"c":14.31,"h":14.31,"l":14,"n":10,"o":14,"t":"2026-10-16T12:45:00Z","v":3081,"vw":14.172756},{"c":14.5,"h":14.51,"l":14.2834,"n":25,"o":14.2834,"t":"2026-10-16T13:00:00Z","v":6016,"vw":14.487666},{"c":14.37,"h":14.54,"l":14.35,"n":51,"o":14.42,"t":"2026-10-16T13:15:00Z","v":11070,"vw":14.390067},{"c":14.59,"h":15.06,"l":14.345,"n":1674,"o":14.42,"t":"2026-10-16T13:30:00Z","v":422225,"vw":14.799958},{"c":14.761,"h":14.98,"l":14.54,"n":691,"o":14.6,"t":"2026-10-16T13:45:00Z","v":102335,"vw":14.800822},{"c":14.425,"h":14.785,"l":14.425,"n":1783,"o":14.75,"t":"2026-10-16T14:00:00Z","v":420099,"vw":14.556125},{"c":14.66,"h":14.68,"l":14.4099,"n":534,"o":14.44,"t":"2026-10-16T14:15:00Z","v":88961,"vw":14.573148},{"c":14.5,"h":14.69,"l":14.425,"n":364,"o":14.66,"t":"2026-10-16T14:30:00Z","v":55327,"vw":14.52659},{"c":14.52,"h":14.66,"l":14.42,"n":552,"o":14.5,"t":"2026-10-16T14:45:00Z","v":87064,"vw":14.571398},{"c":14.82,"h":14.82,"l":14.54,"n":434,"o":14.55,"t":"2026-10-16T15:00:00Z","v":244316,"vw":14.697607},{"c":14.84,"h":14.94,"l":14.78,"n":255,"o":14.81,"t":"2026-10-16T15:15:00Z","v":48746,"vw":14.835186},{"c":14.63,"h":14.81,"l":14.61,"n":240,"o":14.81,"t":"2026-10-16T15:30:00Z","v":34715,"vw":14.69758},{"c":14.725,"h":14.725,"l":14.51,"n":511,"o":14.63,"t":"2026-10-16T15:45:00Z","v":409983,"vw":14.617943},{"c":14.59,"h":14.76,"l":14.59,"n":222,"o":14.75,"t":"2026-10-16T16:00:00Z","v":53306,"vw":14.71686},{"c":14.68,"h":14.7,"l":14.57,"n":138,"o":14.57,"t":"2026-10-16T16:15:00Z","v":29305,"vw":14.64139},{"c":14.7,"h":14.745,"l":14.67,"n":200,"o":14.69,"t":"2026-10-16T16:30:00Z","v":43234,"vw":14.709695},{"c":14.67,"h":14.725,"l":14.655,"n":103,"o":14.71,"t":"2026-10-16T16:45:00Z","v":13547,"vw":14.688348},{"c":14.72,"h":14.78,"l":14.6708,"n":89,"o":14.6708,"t":"2026-10-16T17:00:00Z","v":11470,"vw":14.731869},{"c":14.81,"h":14.89,"l":14.75,"n":270,"o":14.75,"t":"2026-10-16T17:15:00Z","v":87524,"vw":14.802558},{"c":14.81,"h":14.88,"l":14.76,"n":136,"o":14.8,"t":"2026-10-16T17:30:00Z","v":18534,"vw":14.836664},{"c":14.85,"h":14.86,"l":14.775,"n":63,"o":14.81,"t":"2026-10-16T17:45:00Z","v":10449,"vw":14.829017},{"c":14.915,"h":14.94,"l":14.88,"n":116,"o":14.9,"t":"2026-10-16T18:00:00Z","v":20577,"vw":14.91903},{"c":14.98,"h":15.05,"l":14.92,"n":167,"o":14.94,"t":"2026-10-16T18:15:00Z","v":47054,"vw":15.00482},{"c":15.01,"h":15.08,"l":14.99,"n":120,"o":14.99,"t":"2026-10-16T18:30:00Z","v":31611,"vw":15.039085},{"c":15.04,"h":15.16,"l":15.01,"n":225,"o":15.01,"t":"2026-10-16T18:45:00Z","v":164814,"vw":15.13943},{"c":15.06,"h":15.26,"l":15.06,"n":376,"o":15.07,"t":"2026-10-16T19:00:00Z","v":155192,"vw":15.143004},{"c":15.04,"h":15.165,"l":15.04,"n":200,"o":15.08,"t":"2026-10-16T19:15:00Z","v":37187,"vw":15.094672},{"c":15.2,"h":15.22,"l":15,"n":165,"o":15.03,"t":"2026-10-16T19:30:00Z","v":27646,"vw":15.121566},{"c":14.67,"h":15.18,"l":14.66,"n":805,"o":15.17,"t":"2026-10-16T19:45:00Z","v":174543,"vw":14.872398},{"c":14.68,"h":14.68,"l":14.6,"n":35,"o":14.68,"t":"2026-10-16T20:00:00Z","v":15242,"vw":14.650126},{"c":14.7,"h":14.72,"l":14.651,"n":14,"o":14.72,"t":"2026-10-16T20:15:00Z","v":1482,"vw":14.687427},{"c":14.61,"h":14.7116,"l":14.6,"n":8,"o":14.705,"t":"2026-10-16T20:30:00Z","v":1551,"vw":14.657373},{"c":14.738,"h":14.738,"l":14.738,"n":1,"o":14.738,"t":"2026-10-16T20:45:00Z","v":200,"vw":14.738},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-16T22:15:00Z","v":500,"vw":14.66},{"c":14.66,"h":14.69,"l":14.66,"n":4,"o":14.69,"t":"2026-10-16T22:30:00Z","v":500,"vw":14.669466},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-16T22:45:00Z","v":599,"vw":14.77},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-16T23:00:00Z","v":100,"vw":14.7},{"c":14.33,"h":14.37,"l":14.19,"n":28,"o":14.31,"t":"2026-10-19T08:00:00Z","v":4068,"vw":14.236268},{"c":14.4097,"h":14.4097,"l":14.35,"n":4,"o":14.35,"t":"2026-10-19T08:15:00Z","v":659,"vw":14.385706},{"c":14.4402,"h":14.45,"l":14.4402,"n":3,"o":14.45,"t":"2026-10-19T08:45:00Z","v":619,"vw":14.446067},{"c":14.44,"h":14.44,"l":14.44,"n":1,"o":14.44,"t":"2026-10-19T09:00:00Z","v":861,"vw":14.44},{"c":14.63,"h":14.7,"l":14.62,"n":8,"o":14.67,"t":"2026-10-19T10:30:00Z","v":3600,"vw":14.679405},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-19T10:45:00Z","v":100,"vw":14.56},{"c":14.71,"h":14.836,"l":14.71,"n":11,"o":14.836,"t":"2026-10-19T11:00:00Z","v":1301,"vw":14.73727},{"c":14.7545,"h":14.7545,"l":14.71,"n":4,"o":14.71,"t":"2026-10-19T11:15:00Z","v":637,"vw":14.7456},{"c":14.79,"h":14.79,"l":14.77,"n":2,"o":14.77,"t":"2026-10-19T11:30:00Z","v":200,"vw":14.78},{"c":14.51,"h":14.61,"l":14.51,"n":18,"o":14.61,"t":"2026-10-19T11:45:00Z","v":4563,"vw":14.570701},{"c":14.39,"h":14.52,"l":14.36,"n":27,"o":14.52,"t":"2026-10-19T12:00:00Z","v":24454,"vw":14.427702},{"c":14.44,"h":14.44,"l":14.35,"n":7,"o":14.35,"t":"2026-10-19T12:15:00Z","v":2001,"vw":14.385851},{"c":14.2605,"h":14.3708,"l":14.2604,"n":7,"o":14.3708,"t":"2026-10-19T12:30:00Z","v":858,"vw":14.304744},{"c":14.295,"h":14.295,"l":14.26,"n":4,"o":14.26,"t":"2026-10-19T12:45:00Z","v":672,"vw":14.289479},{"c":14.2472,"h":14.26,"l":14.2,"n":10,"o":14.2528,"t":"2026-10-19T13:00:00Z","v":2229,"vw":14.245721},{"c":14.05,"h":14.2332,"l":14.04,"n":68,"o":14.2,"t":"2026-10-19T13:15:00Z","v":25282,"vw":14.123761},{"c":14.04,"h":14.305,"l":13.81,"n":2046,"o":14.025,"t":"2026-10-19T13:30:00Z","v":258349,"vw":14.051708},{"c":14.29,"h":14.355,"l":14,"n":806,"o":14.05,"t":"2026-10-19T13:45:00Z","v":78373,"vw":14.186824},{"c":13.88,"h":14.405,"l":13.88,"n":660,"o":14.295,"t":"2026-10-19T14:00:00Z","v":54680,"vw":14.225072},{"c":13.87,"h":14,"l":13.73,"n":1366,"o":13.899,"t":"2026-10-19T14:15:00Z","v":110971,"vw":13.873914},{"c":14.06,"h":14.11,"l":13.89,"n":705,"o":13.89,"t":"2026-10-19T14:30:00Z","v":71317,"vw":14.016192},{"c":13.925,"h":14.11,"l":13.92,"n":571,"o":14.03,"t":"2026-10-19T14:45:00Z","v":51280,"vw":14.007151},{"c":13.88,"h":14,"l":13.72,"n":751,"o":13.92,"t":"2026-10-19T15:00:00Z","v":71697,"vw":13.864368},{"c":13.78,"h":13.88,"l":13.68,"n":537,"o":13.86,"t":"2026-10-19T15:15:00Z","v":66506,"vw":13.746021},{"c":13.815,"h":13.89,"l":13.75,"n":260,"o":13.77,"t":"2026-10-19T15:30:00Z","v":22283,"vw":13.828009},{"c":13.91,"h":13.94,"l":13.82,"n":286,"o":13.83,"t":"2026-10-19T15:45:00Z","v":27126,"vw":13.880699},{"c":13.86,"h":13.915,"l":13.83,"n":346,"o":13.89,"t":"2026-10-19T16:00:00Z","v":43010,"vw":13.863992},{"c":13.98,"h":13.99,"l":13.82,"n":196,"o":13.85,"t":"2026-10-19T16:15:00Z","v":18999,"vw":13.936145},{"c":14.03,"h":14.11,"l":13.98,"n":225,"o":14,"t":"2026-10-19T16:30:00Z","v":30976,"vw":14.049623},{"c":14.14,"h":14.15,"l":14.03,"n":210,"o":14.03,"t":"2026-10-19T16:45:00Z","v":21507,"vw":14.103038},{"c":14.29,"h":14.31,"l":14.13,"n":299,"o":14.15,"t":"2026-10-19T17:00:00Z","v":39821,"vw":14.226606},{"c":14.175,"h":14.29,"l":14.15,"n":298,"o":14.29,"t":"2026-10-19T17:15:00Z","v":32611,"vw":14.208878},{"c":14.31,"h":14.34,"l":14.175,"n":218,"o":14.175,"t":"2026-10-19T17:30:00Z","v":23545,"vw":14.27979},{"c":14.33,"h":14.45,"l":14.33,"n":283,"o":14.33,"t":"2026-10-19T17:45:00Z","v":36457,"vw":14.412044},{"c":14.37,"h":14.43,"l":14.33,"n":136,"o":14.33,"t":"2026-10-19T18:00:00Z","v":24994,"vw":14.379344},{"c":14.41,"h":14.455,"l":14.33,"n":79,"o":14.36,"t":"2026-10-19T18:15:00Z","v":9072,"vw":14.377616},{"c":14.34,"h":14.445,"l":14.34,"n":159,"o":14.41,"t":"2026-10-19T18:30:00Z","v":19413,"vw":14.402658},{"c":14.355,"h":14.41,"l":14.33,"n":70,"o":14.34,"t":"2026-10-19T18:45:00Z","v":12239,"vw":14.360755},{"c":14.47,"h":14.475,"l":14.33,"n":147,"o":14.365,"t":"2026-10-19T19:00:00Z","v":21614,"vw":14.399439},{"c":14.475,"h":14.49,"l":14.385,"n":302,"o":14.49,"t":"2026-10-19T19:15:00Z","v":40509,"vw":14.439592},{"c":14.39,"h":14.52,"l":14.38,"n":141,"o":14.48,"t":"2026-10-19T19:30:00Z","v":23623,"vw":14.445704},{"c":14.28,"h":14.47,"l":14.26,"n":626,"o":14.37,"t":"2026-10-19T19:45:00Z","v":87268,"vw":14.313831},{"c":14.2,"h":14.29,"l":14.2,"n":9,"o":14.29,"t":"2026-10-19T20:00:00Z","v":2821,"vw":14.270839},{"c":14.3311,"h":14.3311,"l":14.3311,"n":1,"o":14.3311,"t":"2026-10-19T20:15:00Z","v":100,"vw":14.3311},{"c":14.1,"h":14.1,"l":14.08,"n":2,"o":14.08,"t":"2026-10-19T21:15:00Z","v":235,"vw":14.088511},{"c":14.08,"h":14.08,"l":14.08,"n":4,"o":14.08,"t":"2026-10-19T21:30:00Z","v":260,"vw":14.08},{"c":14.45,"h":14.45,"l":14.4,"n":11,"o":14.43,"t":"2026-10-20T08:00:00Z","v":23721,"vw":14.449363},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-20T08:30:00Z","v":328,"vw":14.34},{"c":14.55,"h":14.55,"l":14.5,"n":11,"o":14.5,"t":"2026-10-20T09:00:00Z","v":3845,"vw":14.522782},{"c":14.56,"h":14.56,"l":14.56,"n":1,"o":14.56,"t":"2026-10-20T09:15:00Z","v":755,"vw":14.56},{"c":14.53,"h":14.55,"l":14.53,"n":8,"o":14.55,"t":"2026-10-20T09:45:00Z","v":536,"vw":14.542857},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-20T10:00:00Z","v":100,"vw":14.51},{"c":14.55,"h":14.56,"l":14.55,"n":4,"o":14.56,"t":"2026-10-20T10:30:00Z","v":450,"vw":14.553236},{"c":14.6289,"h":14.73,"l":14.6289,"n":5,"o":14.73,"t":"2026-10-20T11:00:00Z","v":1157,"vw":14.702189},{"c":14.63,"h":14.64,"l":14.63,"n":4,"o":14.64,"t":"2026-10-20T11:30:00Z","v":593,"vw":14.635245},{"c":14.63,"h":14.63,"l":14.61,"n":16,"o":14.62,"t":"2026-10-20T11:45:00Z","v":14092,"vw":14.629787},{"c":14.62,"h":14.63,"l":14.62,"n":27,"o":14.62,"t":"2026-10-20T12:00:00Z","v":19085,"vw":14.629895},{"c":14.69,"h":14.69,"l":14.69,"n":2,"o":14.69,"t":"2026-10-20T12:15:00Z","v":800,"vw":14.69},{"c":14.61,"h":14.62,"l":14.61,"n":4,"o":14.62,"t":"2026-10-20T12:30:00Z","v":602,"vw":14.618333},{"c":14.51,"h":14.59,"l":14.51,"n":9,"o":14.59,"t":"2026-10-20T12:45:00Z","v":446,"vw":14.550784},{"c":14.5275,"h":14.57,"l":14.49,"n":10,"o":14.55,"t":"2026-10-20T13:00:00Z","v":3302,"vw":14.559227},{"c":14.65,"h":14.71,"l":14.51,"n":14,"o":14.5392,"t":"2026-10-20T13:15:00Z","v":4957,"vw":14.621757},{"c":15.14,"h":15.19,"l":14.56,"n":1476,"o":14.56,"t":"2026-10-20T13:30:00Z","v":325397,"vw":14.956624},{"c":14.8298,"h":15.16,"l":14.795,"n":1247,"o":15.15,"t":"2026-10-20T13:45:00Z","v":203149,"vw":15.052318},{"c":14.58,"h":14.895,"l":14.58,"n":1146,"o":14.825,"t":"2026-10-20T14:00:00Z","v":150196,"vw":14.767242},{"c":14.3,"h":14.585,"l":14.21,"n":975,"o":14.585,"t":"2026-10-20T14:15:00Z","v":134835,"vw":14.439606},{"c":14.2,"h":14.45,"l":14.19,"n":819,"o":14.305,"t":"2026-10-20T14:30:00Z","v":95677,"vw":14.305405},{"c":14.26,"h":14.405,"l":14.16,"n":642,"o":14.22,"t":"2026-10-20T14:45:00Z","v":84090,"vw":14.285425},{"c":14.455,"h":14.525,"l":14.21,"n":541,"o":14.275,"t":"2026-10-20T15:00:00Z","v":71877,"vw":14.381138},{"c":14.52,"h":14.52,"l":14.3399,"n":483,"o":14.43,"t":"2026-10-20T15:15:00Z","v":59451,"vw":14.398904},{"c":14.5,"h":14.66,"l":14.455,"n":461,"o":14.5101,"t":"2026-10-20T15:30:00Z","v":68343,"vw":14.572121},{"c":14.44,"h":14.55,"l":14.39,"n":302,"o":14.52,"t":"2026-10-20T15:45:00Z","v":40777,"vw":14.494931},{"c":14.39,"h":14.46,"l":14.38,"n":245,"o":14.43,"t":"2026-10-20T16:00:00Z","v":33618,"vw":14.422289},{"c":14.38,"h":14.5,"l":14.37,"n":168,"o":14.39,"t":"2026-10-20T16:15:00Z","v":15620,"vw":14.44669},{"c":14.36,"h":14.425,"l":14.33,"n":160,"o":14.38,"t":"2026-10-20T16:30:00Z","v":17321,"vw":14.377975},{"c":14.46,"h":14.49,"l":14.31,"n":102,"o":14.375,"t":"2026-10-20T16:45:00Z","v":14202,"vw":14.418037},{"c":14.37,"h":14.45,"l":14.33,"n":263,"o":14.44,"t":"2026-10-20T17:00:00Z","v":33746,"vw":14.398186},{"c":14.33,"h":14.3589,"l":14.27,"n":180,"o":14.35,"t":"2026-10-20T17:15:00Z","v":42523,"vw":14.315978},{"c":14.36,"h":14.38,"l":14.31,"n":194,"o":14.34,"t":"2026-10-20T17:30:00Z","v":33246,"vw":14.342819},{"c":14.295,"h":14.36,"l":14.235,"n":129,"o":14.34,"t":"2026-10-20T17:45:00Z","v":33998,"vw":14.290824},{"c":14.315,"h":14.365,"l":14.25,"n":285,"o":14.29,"t":"2026-10-20T18:00:00Z","v":56210,"vw":14.305234},{"c":14.2712,"h":14.33,"l":14.26,"n":157,"o":14.315,"t":"2026-10-20T18:15:00Z","v":31654,"vw":14.288373},{"c":14.545,"h":14.545,"l":14.265,"n":270,"o":14.265,"t":"2026-10-20T18:30:00Z","v":46730,"vw":14.456487},{"c":14.375,"h":14.55,"l":14.36,"n":218,"o":14.55,"t":"2026-10-20T18:45:00Z","v":40230,"vw":14.421734},{"c":14.45,"h":14.45,"l":14.365,"n":325,"o":14.385,"t":"2026-10-20T19:00:00Z","v":55960,"vw":14.39851},{"c":14.48,"h":14.51,"l":14.42,"n":219,"o":14.46,"t":"2026-10-20T19:15:00Z","v":44203,"vw":14.466876},{"c":14.56,"h":14.615,"l":14.415,"n":478,"o":14.475,"t":"2026-10-20T19:30:00Z","v":105146,"vw":14.514659},{"c":14.315,"h":14.545,"l":14.31,"n":1227,"o":14.545,"t":"2026-10-20T19:45:00Z","v":184521,"vw":14.414272},{"c":13.61,"h":14.79,"l":13.46,"n":878,"o":14.3,"t":"2026-10-20T20:00:00Z","v":226659,"vw":14.159313},{"c":13.75,"h":14.062,"l":13.46,"n":1149,"o":13.61,"t":"2026-10-20T20:15:00Z","v":111934,"vw":13.738514},{"c":13.75,"h":13.77,"l":13.5656,"n":110,"o":13.77,"t":"2026-10-20T20:30:00Z","v":16255,"vw":13.6736},{"c":13.1,"h":13.82,"l":13.04,"n":135,"o":13.82,"t":"2026-10-20T20:45:00Z","v":27404,"vw":13.254252},{"c":12.7427,"h":13.3,"l":12.6,"n":92,"o":13.11,"t":"2026-10-20T21:00:00Z","v":19056,"vw":12.918411},{"c":12.97,"h":13.14,"l":12.82,"n":43,"o":12.82,"t":"2026-10-20T21:15:00Z","v":8412,"vw":12.974833},{"c":13.1,"h":13.12,"l":12.8841,"n":14,"o":12.9622,"t":"2026-10-20T21:30:00Z","v":2820,"vw":12.979375},{"c":12.81,"h":12.95,"l":12.81,"n":30,"o":12.95,"t":"2026-10-20T21:45:00Z","v":7579,"vw":12.910569},{"c":12.45,"h":12.75,"l":12.31,"n":111,"o":12.75,"t":"2026-10-20T22:00:00Z","v":42258,"vw":12.419557},{"c":12.31,"h":12.51,"l":12.31,"n":22,"o":12.4645,"t":"2026-10-20T22:15:00Z","v":4678,"vw":12.475471},{"c":12.0709,"h":12.31,"l":12.01,"n":51,"o":12.27,"t":"2026-10-20T22:30:00Z","v":14534,"vw":12.170673},{"c":11.89,"h":12.24,"l":11.89,"n":58,"o":12.18,"t":"2026-10-20T22:45:00Z","v":8371,"vw":12.04827},{"c":12.33,"h":12.33,"l":11.89,"n":43,"o":11.89,"t":"2026-10-20T23:00:00Z","v":27237,"vw":12.084872},{"c":12.42,"h":12.42,"l":12.2,"n":47,"o":12.28,"t":"2026-10-20T23:15:00Z","v":5839,"vw":12.305929},{"c":12.29,"h":12.35,"l":12.28,"n":18,"o":12.35,"t":"2026-10-20T23:30:00Z","v":1482,"vw":12.313464},{"c":12.09,"h":12.19,"l":12,"n":19,"o":12.19,"t":"2026-10-20T23:45:00Z","v":2850,"vw":12.074144},{"c":11.78,"h":11.85,"l":11.53,"n":173,"o":11.69,"t":"2026-10-21T08:00:00Z","v":47752,"vw":11.677055},{"c":11.36,"h":11.73,"l":11.33,"n":90,"o":11.73,"t":"2026-10-21T08:15:00Z","v":21621,"vw":11.432158},{"c":11.23,"h":11.41,"l":11.2,"n":178,"o":11.37,"t":"2026-10-21T08:30:00Z","v":44695,"vw":11.307353},{"c":11.42,"h":11.43,"l":11.21,"n":58,"o":11.21,"t":"2026-10-21T08:45:00Z","v":16626,"vw":11.307985},{"c":11.5,"h":11.56,"l":11.42,"n":43,"o":11.44,"t":"2026-10-21T09:00:00Z","v":10619,"vw":11.536255},{"c":11.67,"h":11.67,"l":11.46,"n":53,"o":11.53,"t":"2026-10-21T09:15:00Z","v":28652,"vw":11.507398},{"c":11.71,"h":11.71,"l":11.58,"n":29,"o":11.68,"t":"2026-10-21T09:30:00Z","v":6674,"vw":11.621948},{"c":11.8,"h":11.8,"l":11.73,"n":13,"o":11.73,"t":"2026-10-21T09:45:00Z","v":3771,"vw":11.751842},{"c":12.04,"h":12.04,"l":11.78,"n":51,"o":11.8,"t":"2026-10-21T10:00:00Z","v":10848,"vw":11.870919},{"c":12.05,"h":12.12,"l":11.96,"n":83,"o":12.1,"t":"2026-10-21T10:15:00Z","v":13479,"vw":12.058702},{"c":11.91,"h":12.07,"l":11.91,"n":22,"o":12.01,"t":"2026-10-21T10:30:00Z","v":3854,"vw":12.017011},{"c":12.0181,"h":12.04,"l":11.87,"n":41,"o":11.98,"t":"2026-10-21T10:45:00Z","v":11306,"vw":11.951027},{"c":12.1323,"h":12.1323,"l":11.79,"n":91,"o":11.93,"t":"2026-10-21T11:00:00Z","v":39399,"vw":11.953061},{"c":12.23,"h":12.38,"l":12.13,"n":94,"o":12.19,"t":"2026-10-21T11:15:00Z","v":30484,"vw":12.245179},{"c":12.34,"h":12.36,"l":12.1579,"n":36,"o":12.17,"t":"2026-10-21T11:30:00Z","v":8096,"vw":12.233687},{"c":12.17,"h":12.29,"l":12.15,"n":56,"o":12.26,"t":"2026-10-21T11:45:00Z","v":30173,"vw":12.222896},{"c":12.13,"h":12.13,"l":11.94,"n":55,"o":12.02,"t":"2026-10-21T12:00:00Z","v":19220,"vw":11.986817},{"c":11.95,"h":12.12,"l":11.95,"n":18,"o":12.12,"t":"2026-10-21T12:15:00Z","v":8162,"vw":11.9678},{"c":11.9644,"h":12.01,"l":11.6,"n":194,"o":12,"t":"2026-10-21T12:30:00Z","v":29165,"vw":11.71937},{"c":12.12,"h":12.12,"l":11.92,"n":54,"o":11.92,"t":"2026-10-21T12:45:00Z","v":7661,"vw":12.05601},{"c":12.0019,"h":12.1653,"l":11.94,"n":42,"o":12.1,"t":"2026-10-21T13:00:00Z","v":16548,"vw":12.075222},{"c":11.85,"h":12.02,"l":11.66,"n":116,"o":12,"t":"2026-10-21T13:15:00Z","v":34425,"vw":11.769248},{"c":12.07,"h":12.29,"l":11.47,"n":8078,"o":11.87,"t":"2026-10-21T13:30:00Z","v":1100713,"vw":11.939068},{"c":11.06,"h":12.15,"l":11.05,"n":4735,"o":12.09,"t":"2026-10-21T13:45:00Z","v":696587,"vw":11.420772},{"c":11.18,"h":11.265,"l":10.76,"n":4534,"o":11.06,"t":"2026-10-21T14:00:00Z","v":799547,"vw":11.004731},{"c":11.545,"h":11.67,"l":11.06,"n":2675,"o":11.18,"t":"2026-10-21T14:15:00Z","v":558959,"vw":11.464766},{"c":11.6398,"h":11.87,"l":11.44,"n":2039,"o":11.57,"t":"2026-10-21T14:30:00Z","v":504698,"vw":11.644542},{"c":11.7201,"h":11.84,"l":11.56,"n":1245,"o":11.63,"t":"2026-10-21T14:45:00Z","v":283257,"vw":11.698929},{"c":11.48,"h":11.72,"l":11.45,"n":938,"o":11.72,"t":"2026-10-21T15:00:00Z","v":187919,"vw":11.584186},{"c":11.52,"h":11.72,"l":11.48,"n":631,"o":11.485,"t":"2026-10-21T15:15:00Z","v":126125,"vw":11.591004},{"c":11.225,"h":11.54,"l":11.19,"n":853,"o":11.5189,"t":"2026-10-21T15:30:00Z","v":146377,"vw":11.358328},{"c":11.36,"h":11.375,"l":11.22,"n":809,"o":11.23,"t":"2026-10-21T15:45:00Z","v":156998,"vw":11.318526},{"c":11.39,"h":11.47,"l":11.3,"n":522,"o":11.35,"t":"2026-10-21T16:00:00Z","v":112374,"vw":11.380858},{"c":11.4731,"h":11.56,"l":11.3,"n":986,"o":11.4,"t":"2026-10-21T16:15:00Z","v":204055,"vw":11.40164},{"c":11.41,"h":11.53,"l":11.29,"n":684,"o":11.47,"t":"2026-10-21T16:30:00Z","v":120006,"vw":11.405206},{"c":11.46,"h":11.59,"l":11.39,"n":902,"o":11.41,"t":"2026-10-21T16:45:00Z","v":205971,"vw":11.515934},{"c":11.83,"h":11.9278,"l":11.41,"n":837,"o":11.46,"t":"2026-10-21T17:00:00Z","v":167039,"vw":11.732043},{"c":11.9,"h":12,"l":11.8,"n":1291,"o":11.82,"t":"2026-10-21T17:15:00Z","v":272338,"vw":11.89889},{"c":12.17,"h":12.225,"l":11.89,"n":1198,"o":11.91,"t":"2026-10-21T17:30:00Z","v":316394,"vw":12.066378},{"c":12.4,"h":12.43,"l":12.17,"n":738,"o":12.17,"t":"2026-10-21T17:45:00Z","v":258834,"vw":12.301519},{"c":12.45,"h":12.525,"l":12.28,"n":642,"o":12.38,"t":"2026-10-21T18:00:00Z","v":181229,"vw":12.380302},{"c":12.31,"h":12.5,"l":12.27,"n":919,"o":12.485,"t":"2026-10-21T18:15:00Z","v":224304,"vw":12.355021},{"c":12.1,"h":12.32,"l":12.08,"n":530,"o":12.31,"t":"2026-10-21T18:30:00Z","v":133931,"vw":12.192542},{"c":12.26,"h":12.3,"l":12.01,"n":645,"o":12.08,"t":"2026-10-21T18:45:00Z","v":154498,"vw":12.158657},{"c":12.2901,"h":12.4301,"l":12.24,"n":558,"o":12.2596,"t":"2026-10-21T19:00:00Z","v":141864,"vw":12.317043},{"c":12.17,"h":12.365,"l":12.17,"n":254,"o":12.3,"t":"2026-10-21T19:15:00Z","v":57490,"vw":12.28789},{"c":12.23,"h":12.34,"l":12.16,"n":333,"o":12.16,"t":"2026-10-21T19:30:00Z","v":80394,"vw":12.258518},{"c":12.1,"h":12.27,"l":11.97,"n":1026,"o":12.23,"t":"2026-10-21T19:45:00Z","v":214497,"vw":12.119266},{"c":12.23,"h":12.23,"l":12.08,"n":45,"o":12.08,"t":"2026-10-21T20:00:00Z","v":9401,"vw":12.154385},{"c":12.13,"h":12.2,"l":12.13,"n":28,"o":12.2,"t":"2026-10-21T20:15:00Z","v":1351,"vw":12.143812},{"c":12.19,"h":12.2501,"l":12.1006,"n":71,"o":12.1006,"t":"2026-10-21T20:30:00Z","v":16746,"vw":12.185568},{"c":12.08,"h":12.1,"l":12.08,"n":5,"o":12.1,"t":"2026-10-21T20:45:00Z","v":503,"vw":12.089306},{"c":12.21,"h":12.2675,"l":12.09,"n":6,"o":12.09,"t":"2026-10-21T21:00:00Z","v":2119,"vw":12.230651},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T21:15:00Z","v":900,"vw":12.21},{"c":12.32,"h":12.4,"l":12.29,"n":9,"o":12.29,"t":"2026-10-21T22:00:00Z","v":832,"vw":12.332477},{"c":12.38,"h":12.4,"l":12.36,"n":7,"o":12.36,"t":"2026-10-21T22:15:00Z","v":684,"vw":12.385882},{"c":12.47,"h":12.4775,"l":12.4,"n":9,"o":12.4,"t":"2026-10-21T22:30:00Z","v":2018,"vw":12.460955},{"c":12.5,"h":12.5608,"l":12.44,"n":32,"o":12.4868,"t":"2026-10-21T22:45:00Z","v":6682,"vw":12.474791},{"c":12.59,"h":12.59,"l":12.5,"n":14,"o":12.5,"t":"2026-10-21T23:00:00Z","v":4371,"vw":12.577269},{"c":12.54,"h":12.5618,"l":12.5,"n":17,"o":12.51,"t":"2026-10-21T23:15:00Z","v":7600,"vw":12.544616},{"c":12.44,"h":12.45,"l":12.44,"n":2,"o":12.45,"t":"2026-10-21T23:30:00Z","v":911,"vw":12.441098},{"c":12.7017,"h":12.78,"l":12.47,"n":536,"o":12.55,"t":"2026-10-22T08:00:00Z","v":37324,"vw":12.684785},{"c":12.72,"h":12.82,"l":12.72,"n":22,"o":12.75,"t":"2026-10-22T08:15:00Z","v":8064,"vw":12.794933},{"c":12.72,"h":12.72,"l":12.72,"n":6,"o":12.72,"t":"2026-10-22T08:30:00Z","v":2045,"vw":12.72},{"c":12.7,"h":12.7,"l":12.6984,"n":4,"o":12.7,"t":"2026-10-22T08:45:00Z","v":488,"vw":12.699672},{"c":12.6851,"h":12.6851,"l":12.67,"n":3,"o":12.67,"t":"2026-10-22T09:00:00Z","v":375,"vw":12.679981},{"c":12.6771,"h":12.68,"l":12.6771,"n":2,"o":12.68,"t":"2026-10-22T09:15:00Z","v":570,"vw":12.678474},{"c":12.6783,"h":12.72,"l":12.6783,"n":2,"o":12.72,"t":"2026-10-22T09:30:00Z","v":2134,"vw":12.705344},{"c":12.8,"h":12.8,"l":12.8,"n":2,"o":12.8,"t":"2026-10-22T09:45:00Z","v":300,"vw":12.8},{"c":12.66,"h":12.6742,"l":12.66,"n":7,"o":12.6742,"t":"2026-10-22T10:00:00Z","v":746,"vw":12.663457},{"c":12.6319,"h":12.6319,"l":12.6319,"n":1,"o":12.6319,"t":"2026-10-22T10:15:00Z","v":500,"vw":12.6319},{"c":12.52,"h":12.5925,"l":12.52,"n":5,"o":12.5925,"t":"2026-10-22T10:45:00Z","v":854,"vw":12.569401},{"c":12.66,"h":12.66,"l":12.52,"n":25,"o":12.52,"t":"2026-10-22T11:00:00Z","v":5045,"vw":12.587809},{"c":12.7307,"h":12.7307,"l":12.6,"n":11,"o":12.61,"t":"2026-10-22T11:15:00Z","v":5122,"vw":12.647857},{"c":12.7063,"h":12.76,"l":12.7063,"n":3,"o":12.76,"t":"2026-10-22T11:30:00Z","v":1110,"vw":12.755118},{"c":12.75,"h":12.75,"l":12.7,"n":11,"o":12.74,"t":"2026-10-22T11:45:00Z","v":2231,"vw":12.71703},{"c":12.76,"h":12.8,"l":12.7,"n":11,"o":12.7,"t":"2026-10-22T12:00:00Z","v":6629,"vw":12.735859},{"c":12.89,"h":12.9092,"l":12.85,"n":7,"o":12.85,"t":"2026-10-22T12:15:00Z","v":2952,"vw":12.884498},{"c":12.8431,"h":12.9198,"l":12.8209,"n":5,"o":12.9198,"t":"2026-10-22T12:30:00Z","v":5970,"vw":12.852055},{"c":12.84,"h":12.85,"l":12.79,"n":14,"o":12.84,"t":"2026-10-22T12:45:00Z","v":5509,"vw":12.844468},{"c":12.8,"h":12.82,"l":12.77,"n":30,"o":12.8163,"t":"2026-10-22T13:00:00Z","v":10339,"vw":12.79576},{"c":12.87,"h":13.01,"l":12.68,"n":80,"o":12.8,"t":"2026-10-22T13:15:00Z","v":46469,"vw":12.870783},{"c":13.005,"h":13.3,"l":12.86,"n":1996,"o":12.87,"t":"2026-10-22T13:30:00Z","v":452679,"vw":13.079352},{"c":13.075,"h":13.23,"l":13.02,"n":792,"o":13.03,"t":"2026-10-22T13:45:00Z","v":176541,"vw":13.146891},{"c":13.3,"h":13.3,"l":13.04,"n":436,"o":13.06,"t":"2026-10-22T14:00:00Z","v":145286,"vw":13.165423},{"c":13.34,"h":13.41,"l":13.242,"n":598,"o":13.306,"t":"2026-10-22T14:15:00Z","v":178650,"vw":13.3212},{"c":13.39,"h":13.445,"l":13.31,"n":292,"o":13.32,"t":"2026-10-22T14:30:00Z","v":114728,"vw":13.365054},{"c":13.5222,"h":13.58,"l":13.38,"n":340,"o":13.39,"t":"2026-10-22T14:45:00Z","v":102494,"vw":13.485889},{"c":13.75,"h":13.7564,"l":13.49,"n":235,"o":13.525,"t":"2026-10-22T15:00:00Z","v":73742,"vw":13.633815},{"c":13.4825,"h":13.75,"l":13.36,"n":487,"o":13.75,"t":"2026-10-22T15:15:00Z","v":140340,"vw":13.463629},{"c":13.49,"h":13.515,"l":13.34,"n":250,"o":13.49,"t":"2026-10-22T15:30:00Z","v":53356,"vw":13.433108},{"c":13.44,"h":13.5101,"l":13.42,"n":135,"o":13.495,"t":"2026-10-22T15:45:00Z","v":35950,"vw":13.467271},{"c":13.54,"h":13.54,"l":13.41,"n":104,"o":13.41,"t":"2026-10-22T16:00:00Z","v":24682,"vw":13.48436},{"c":13.61,"h":13.66,"l":13.5101,"n":165,"o":13.54,"t":"2026-10-22T16:15:00Z","v":41702,"vw":13.612014},{"c":13.67,"h":13.67,"l":13.57,"n":84,"o":13.62,"t":"2026-10-22T16:30:00Z","v":26082,"vw":13.630144},{"c":13.7,"h":13.835,"l":13.68,"n":250,"o":13.68,"t":"2026-10-22T16:45:00Z","v":71721,"vw":13.784194},{"c":13.87,"h":13.87,"l":13.7201,"n":63,"o":13.7201,"t":"2026-10-22T17:00:00Z","v":10569,"vw":13.799256},{"c":13.89,"h":13.91,"l":13.82,"n":79,"o":13.85,"t":"2026-10-22T17:15:00Z","v":30607,"vw":13.838975},{"c":13.98,"h":14.01,"l":13.9,"n":106,"o":13.9,"t":"2026-10-22T17:30:00Z","v":36366,"vw":13.970276},{"c":14.175,"h":14.185,"l":13.95,"n":168,"o":13.95,"t":"2026-10-22T17:45:00Z","v":62508,"vw":14.09225},{"c":14.14,"h":14.22,"l":14.12,"n":152,"o":14.1908,"t":"2026-10-22T18:00:00Z","v":38126,"vw":14.172787},{"c":14.235,"h":14.24,"l":14.095,"n":117,"o":14.145,"t":"2026-10-22T18:15:00Z","v":41862,"vw":14.153561},{"c":14.27,"h":14.33,"l":14.22,"n":182,"o":14.2497,"t":"2026-10-22T18:30:00Z","v":53856,"vw":14.275121},{"c":14.2264,"h":14.31,"l":14.17,"n":56,"o":14.27,"t":"2026-10-22T18:45:00Z","v":17845,"vw":14.230894},{"c":14.29,"h":14.29,"l":14.21,"n":122,"o":14.21,"t":"2026-10-22T19:00:00Z","v":44530,"vw":14.247852},{"c":14.1902,"h":14.32,"l":14.19,"n":225,"o":14.29,"t":"2026-10-22T19:15:00Z","v":68489,"vw":14.282396},{"c":14.2307,"h":14.26,"l":14.14,"n":129,"o":14.175,"t":"2026-10-22T19:30:00Z","v":38549,"vw":14.191326},{"c":14.29,"h":14.45,"l":14.155,"n":962,"o":14.17,"t":"2026-10-22T19:45:00Z","v":238212,"vw":14.308114},{"c":14.4,"h":14.45,"l":14.27,"n":31,"o":14.41,"t":"2026-10-22T20:00:00Z","v":41070,"vw":14.405195},{"c":14.16,"h":14.35,"l":14.16,"n":7,"o":14.35,"t":"2026-10-22T20:30:00Z","v":4997,"vw":14.168311},{"c":14,"h":14,"l":13.965,"n":9,"o":14,"t":"2026-10-22T21:15:00Z","v":1563,"vw":13.997673},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-22T21:30:00Z","v":100,"vw":14},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-10-22T22:15:00Z","v":390,"vw":13.95},{"c":13.8,"h":13.89,"l":13.8,"n":13,"o":13.87,"t":"2026-10-22T22:45:00Z","v":6180,"vw":13.831925},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-10-22T23:00:00Z","v":200,"vw":13.8},{"c":14.03,"h":14.03,"l":13.9,"n":8,"o":13.9,"t":"2026-10-22T23:30:00Z","v":1542,"vw":13.921686},{"c":13.66,"h":13.8,"l":13.59,"n":67,"o":13.77,"t":"2026-10-23T08:00:00Z","v":11848,"vw":13.683229},{"c":13.46,"h":13.51,"l":13.46,"n":5,"o":13.51,"t":"2026-10-23T08:15:00Z","v":1160,"vw":13.499837},{"c":13.4,"h":13.4,"l":13.3857,"n":3,"o":13.3857,"t":"2026-10-23T08:45:00Z","v":520,"vw":13.388756},{"c":13.6,"h":13.6,"l":13.51,"n":4,"o":13.51,"t":"2026-10-23T09:15:00Z","v":1000,"vw":13.573},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-10-23T09:30:00Z","v":100,"vw":13.66},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-23T09:45:00Z","v":800,"vw":13.65},{"c":13.65,"h":13.66,"l":13.65,"n":3,"o":13.66,"t":"2026-10-23T10:00:00Z","v":700,"vw":13.654286},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-10-23T10:15:00Z","v":100,"vw":13.64},{"c":13.73,"h":13.73,"l":13.73,"n":2,"o":13.73,"t":"2026-10-23T10:30:00Z","v":300,"vw":13.73},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-23T10:45:00Z","v":400,"vw":13.83},{"c":13.89,"h":13.9,"l":13.85,"n":43,"o":13.85,"t":"2026-10-23T11:00:00Z","v":10101,"vw":13.872665},{"c":13.84,"h":13.87,"l":13.84,"n":5,"o":13.87,"t":"2026-10-23T11:15:00Z","v":4455,"vw":13.842727},{"c":13.74,"h":13.8,"l":13.74,"n":32,"o":13.8,"t":"2026-10-23T11:30:00Z","v":6440,"vw":13.768462},{"c":13.64,"h":13.76,"l":13.64,"n":22,"o":13.75,"t":"2026-10-23T11:45:00Z","v":5299,"vw":13.741808},{"c":13.62,"h":13.73,"l":13.62,"n":22,"o":13.66,"t":"2026-10-23T12:00:00Z","v":4917,"vw":13.702254},{"c":13.6,"h":13.61,"l":13.55,"n":61,"o":13.59,"t":"2026-10-23T12:15:00Z","v":22246,"vw":13.568776},{"c":13.76,"h":13.76,"l":13.6715,"n":22,"o":13.6715,"t":"2026-10-23T12:30:00Z","v":5900,"vw":13.727015},{"c":13.78,"h":13.797,"l":13.73,"n":28,"o":13.75,"t":"2026-10-23T12:45:00Z","v":11252,"vw":13.759157},{"c":13.83,"h":13.83,"l":13.82,"n":5,"o":13.82,"t":"2026-10-23T13:00:00Z","v":569,"vw":13.822945},{"c":13.66,"h":13.86,"l":13.59,"n":45,"o":13.85,"t":"2026-10-23T13:15:00Z","v":9172,"vw":13.684199},{"c":13.75,"h":14.41,"l":13.63,"n":2638,"o":13.63,"t":"2026-10-23T13:30:00Z","v":352300,"vw":14.014842},{"c":13.72,"h":13.99,"l":13.67,"n":1212,"o":13.74,"t":"2026-10-23T13:45:00Z","v":146001,"vw":13.798706},{"c":13.68,"h":13.81,"l":13.54,"n":1524,"o":13.7,"t":"2026-10-23T14:00:00Z","v":181811,"vw":13.656101},{"c":13.58,"h":13.8,"l":13.58,"n":925,"o":13.665,"t":"2026-10-23T14:15:00Z","v":110861,"vw":13.667563},{"c":13.42,"h":13.62,"l":13.31,"n":737,"o":13.595,"t":"2026-10-23T14:30:00Z","v":95210,"vw":13.43934},{"c":13.55,"h":13.57,"l":13.42,"n":1067,"o":13.42,"t":"2026-10-23T14:45:00Z","v":143631,"vw":13.510719},{"c":13.685,"h":13.745,"l":13.56,"n":616,"o":13.56,"t":"2026-10-23T15:00:00Z","v":81049,"vw":13.668961},{"c":13.805,"h":13.85,"l":13.63,"n":442,"o":13.685,"t":"2026-10-23T15:15:00Z","v":58989,"vw":13.738272},{"c":13.79,"h":13.95,"l":13.74,"n":446,"o":13.83,"t":"2026-10-23T15:30:00Z","v":65332,"vw":13.848527}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":25.168045805065976,"iv":1.4523374234931372,"gamma":0.03156279563038326,"theta":-0.017436853611272035,"vega":0.006721586056862315,"rho":0.0008766395310554951,"breakevenPct":84.34153034530654},{"delta":0.15,"premium":0.29566595144298263,"strike":20.173361942280696,"iv":1.1367090109828948,"gamma":0.05359266101614049,"theta":-0.018187340745103014,"vega":0.008926996694612884,"rho":0.0013445679799956528,"breakevenPct":48.59548380198678},{"delta":0.2,"premium":0.41567695961995255,"strike":18.843230403800476,"iv":1.121346080760095,"gamma":0.0653520190023753,"theta":-0.021597862232779097,"vega":0.010688123515439431,"rho":0.0017933050801812408,"breakevenPct":39.81057977074719},{"delta":0.25,"premium":0.5315904139433552,"strike":17.684095860566448,"iv":1.0763459694989106,"gamma":0.07736448801742919,"theta":-0.02351590413943355,"vega":0.012079084967320262,"rho":0.0022308511643823604,"breakevenPct":32.23728692929077},{"delta":0.3,"premium":0.6445686900958466,"strike":16.702875399361023,"iv":1.0212386581469648,"gamma":0.08904376996805112,"theta":-0.02446741214057508,"vega":0.013226837060702875,"rho":0.0026706630251116486,"breakevenPct":25.934258362663297},{"delta":0.35,"premium":0.7685393258426967,"strike":15.932584269662922,"iv":0.9843067415730337,"gamma":0.0984191011235955,"theta":-0.025207865168539328,"vega":0.014067415730337079,"rho":0.003102864901319515,"breakevenPct":21.24227655539468},{"delta":0.4,"premium":0.9230337078651686,"strike":15.370786516853933,"iv":0.9793629213483146,"gamma":0.10274494382022473,"theta":-0.02610674157303371,"vega":0.014629213483146067,"rho":0.003512808366657553,"breakevenPct":18.28544627745263},{"delta":0.45,"premium":1.087869822485207,"strike":14.832347140039447,"iv":0.9759491124260354,"gamma":0.10580118343195266,"theta":-0.026750295857988167,"vega":0.01503353057199211,"rho":0.003915352532110162,"breakevenPct":15.573262885841402},{"delta":0.5,"premium":1.2727810650887574,"strike":14.339250493096646,"iv":0.975505325443787,"gamma":0.10639289940828403,"theta":-0.026898224852071006,"vega":0.01513214990138067,"rho":0.004303533350726349,"breakevenPct":13.335982273578246},{"delta":0.55,"premium":1.4615027829313545,"strike":13.855287569573283,"iv":0.969686456400742,"gamma":0.10645269016697588,"theta":-0.02665269016697588,"vega":0.015055287569573283,"rho":0.00468919815803017,"breakevenPct":11.192670435605354},{"delta":0.6,"premium":1.6586270871985156,"strike":13.391465677179964,"iv":0.9520148423005566,"gamma":0.10533951762523192,"theta":-0.025539517625231913,"vega":0.014591465677179963,"rho":0.005069314837824667,"breakevenPct":9.256571792221257},{"delta":0.65,"premium":1.862864077669903,"strike":12.931156222418359,"iv":0.9342911738746691,"gamma":0.10353256840247131,"theta":-0.024283318623124446,"vega":0.014048543689320389,"rho":0.00544418634167635,"breakevenPct":7.397606534216044},{"delta":0.7,"premium":2.1055825242718447,"strike":12.489849955869374,"iv":0.9162858781994705,"gamma":0.09797210944395411,"theta":-0.02225330979699912,"vega":0.013077669902912623,"rho":0.005790680098760485,"breakevenPct":5.95595266890176},{"delta":0.75,"premium":2.3483009708737868,"strike":12.048543689320388,"iv":0.8982805825242718,"gamma":0.0924116504854369,"theta":-0.020223300970873784,"vega":0.012106796116504854,"rho":0.006137173855844623,"breakevenPct":4.5142988035874705},{"delta":0.8,"premium":2.7089803312629406,"strike":11.539337474120082,"iv":0.8947798136645962,"gamma":0.08074409937888197,"theta":-0.01769668737060041,"vega":0.010525879917184263,"rho":0.0063957177344317355,"breakevenPct":3.436063922925749},{"delta":0.85,"premium":3.0842391304347823,"strike":11.021739130434783,"iv":0.8930717391304348,"gamma":0.06832173913043478,"theta":-0.015108695652173912,"vega":0.008869565217391304,"rho":0.006643391403316969,"breakevenPct":2.4027459954233352},{"delta":0.9,"premium":3.5529550827423173,"strike":10.433806146572103,"iv":0.8549517730496453,"gamma":0.05172009456264774,"theta":-0.011036643026004725,"vega":0.006478605200945625,"rho":0.006822510065593011,"breakevenPct":1.5372866011936144}],"put":[{"delta":0.1,"premium":0.24320536932743064,"strike":9.576071591032408,"iv":1.1718090305136393,"gamma":0.039319771300554175,"theta":-0.013581657860136431,"vega":0.006687637859478003,"rho":-0.001275884576840052,"breakevenPct":32.24779512373882},{"delta":0.15,"premium":0.3868011807206671,"strike":10.496894136536298,"iv":1.1121607018782662,"gamma":0.05424870384525922,"theta":-0.017156769032061446,"vega":0.008809418549268973,"rho":-0.0019308430759664012,"breakevenPct":26.60549578355259},{"delta":0.2,"premium":0.5528985507246377,"strike":11.176328502415458,"iv":1.1064678743961354,"gamma":0.06597415458937199,"theta":-0.020605314009661837,"vega":0.010623188405797103,"rho":-0.0026010475146647197,"breakevenPct":22.878911421482243},{"delta":0.25,"premium":0.7340579710144928,"strike":11.780193236714975,"iv":1.093001690821256,"gamma":0.0758171497584541,"theta":-0.023020772946859905,"vega":0.012072463768115943,"rho":-0.003278409823981715,"breakevenPct":19.810270303444774},{"delta":0.3,"premium":0.960010593220339,"strike":12.336864406779661,"iv":1.0995197033898305,"gamma":0.08216228813559322,"theta":-0.02528114406779661,"vega":0.013172669491525424,"rho":-0.003989022601627799,"breakevenPct":17.409409701928702},{"delta":0.35,"premium":1.2115995762711864,"strike":12.866525423728813,"iv":1.117475211864407,"gamma":0.08650550847457628,"theta":-0.027452754237288136,"vega":0.014073093220338983,"rho":-0.004718665521525123,"breakevenPct":15.390737949490916},{"delta":0.4,"premium":1.5688882421420258,"strike":13.435389988358557,"iv":1.1637103608847499,"gamma":0.0865115250291036,"theta":-0.029741559953434228,"vega":0.014648311990686846,"rho":-0.0055273080732321615,"breakevenPct":13.854796760678543},{"delta":0.45,"premium":1.965020718232044,"strike":14.0207182320442,"iv":1.219231629834254,"gamma":0.0850171270718232,"theta":-0.03203936464088398,"vega":0.015102071823204421,"rho":-0.00636506907033132,"breakevenPct":12.481324763614118},{"delta":0.5,"premium":2.4657113259668506,"strike":14.71132596685083,"iv":1.2669526243093923,"gamma":0.08225469613259669,"theta":-0.03335151933701657,"vega":0.015171132596685084,"rho":-0.007283779677017809,"breakevenPct":11.102616037139912},{"delta":0.55,"premium":2.9437072503419976,"strike":15.398084815321479,"iv":1.2830783857729138,"gamma":0.08050287277701779,"theta":-0.03334268125854993,"vega":0.01504076607387141,"rho":-0.008185400666325332,"breakevenPct":9.58709571702737},{"delta":0.6,"premium":3.4342105263157894,"strike":16.105263157894736,"iv":1.281142105263158,"gamma":0.07898947368421053,"theta":-0.03241578947368421,"vega":0.014726315789473685,"rho":-0.009096791286316824,"breakevenPct":8.014136975833413},{"delta":0.65,"premium":4.135964912280702,"strike":16.982456140350877,"iv":1.313159649122807,"gamma":0.07390175438596491,"theta":-0.0317140350877193,"vega":0.014112280701754385,"rho":-0.010169835098000471,"breakevenPct":6.740535549399819},{"delta":0.7,"premium":4.861433756805808,"strike":17.88929219600726,"iv":1.3175350272232305,"gamma":0.06908675136116153,"theta":-0.0296546279491833,"vega":0.01321070780399274,"rho":-0.011262634976420221,"breakevenPct":5.4238951782108735},{"delta":0.75,"premium":5.57602495543672,"strike":18.7825311942959,"iv":1.2955413547237076,"gamma":0.06411782531194296,"theta":-0.026269875222816395,"vega":0.01208270944741533,"rho":-0.012347140500777353,"breakevenPct":4.1269964511130315},{"delta":0.8,"premium":7.905723363342873,"strike":21.228581514825414,"iv":1.4726018967576473,"gamma":0.049586477009359795,"theta":-0.025615651314469117,"vega":0.010711555338104915,"rho":-0.014698515164419302,"breakevenPct":3.282336468366302},{"delta":0.85,"premium":10.714496797693856,"strike":24.17783437588525,"iv":1.5954017293924079,"gamma":0.038082957339872825,"theta":-0.022448367902050674,"vega":0.008915773911129106,"rho":-0.01740416899780229,"breakevenPct":2.2625221183927935}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":25.168045805065976,"iv":1.4523374234931372,"gamma":0.03156279563038326,"theta":-0.017436853611272035,"vega":0.006721586056862315,"rho":0.0008766395310554951,"breakevenPct":84.34153034530654},{"delta":0.15,"premium":0.29566595144298263,"strike":20.173361942280696,"iv":1.1367090109828948,"gamma":0.05359266101614049,"theta":-0.018187340745103014,"vega":0.008926996694612884,"rho":0.0013445679799956528,"breakevenPct":48.59548380198678},{"delta":0.2,"premium":0.41567695961995255,"strike":18.843230403800476,"iv":1.121346080760095,"gamma":0.0653520190023753,"theta":-0.021597862232779097,"vega":0.010688123515439431,"rho":0.0017933050801812408,"breakevenPct":39.81057977074719},{"delta":0.25,"premium":0.5315904139433552,"strike":17.684095860566448,"iv":1.0763459694989106,"gamma":0.07736448801742919,"theta":-0.02351590413943355,"vega":0.012079084967320262,"rho":0.0022308511643823604,"breakevenPct":32.23728692929077},{"delta":0.3,"premium":0.6445686900958466,"strike":16.702875399361023,"iv":1.0212386581469648,"gamma":0.08904376996805112,"theta":-0.02446741214057508,"vega":0.013226837060702875,"rho":0.0026706630251116486,"breakevenPct":25.934258362663297},{"delta":0.35,"premium":0.7685393258426967,"strike":15.932584269662922,"iv":0.9843067415730337,"gamma":0.0984191011235955,"theta":-0.025207865168539328,"vega":0.014067415730337079,"rho":0.003102864901319515,"breakevenPct":21.24227655539468},{"delta":0.4,"premium":0.9230337078651686,"strike":15.370786516853933,"iv":0.9793629213483146,"gamma":0.10274494382022473,"theta":-0.02610674157303371,"vega":0.014629213483146067,"rho":0.003512808366657553,"breakevenPct":18.28544627745263},{"delta":0.45,"premium":1.087869822485207,"strike":14.832347140039447,"iv":0.9759491124260354,"gamma":0.10580118343195266,"theta":-0.026750295857988167,"vega":0.01503353057199211,"rho":0.003915352532110162,"breakevenPct":15.573262885841402},{"delta":0.5,"premium":1.2727810650887574,"strike":14.339250493096646,"iv":0.975505325443787,"gamma":0.10639289940828403,"theta":-0.026898224852071006,"vega":0.01513214990138067,"rho":0.004303533350726349,"breakevenPct":13.335982273578246},{"delta":0.55,"premium":1.4615027829313545,"strike":13.855287569573283,"iv":0.969686456400742,"gamma":0.10645269016697588,"theta":-0.02665269016697588,"vega":0.015055287569573283,"rho":0.00468919815803017,"breakevenPct":11.192670435605354},{"delta":0.6,"premium":1.6586270871985156,"strike":13.391465677179964,"iv":0.9520148423005566,"gamma":0.10533951762523192,"theta":-0.025539517625231913,"vega":0.014591465677179963,"rho":0.005069314837824667,"breakevenPct":9.256571792221257},{"delta":0.65,"premium":1.862864077669903,"strike":12.931156222418359,"iv":0.9342911738746691,"gamma":0.10353256840247131,"theta":-0.024283318623124446,"vega":0.014048543689320389,"rho":0.00544418634167635,"breakevenPct":7.397606534216044},{"delta":0.7,"premium":2.1055825242718447,"strike":12.489849955869374,"iv":0.9162858781994705,"gamma":0.09797210944395411,"theta":-0.02225330979699912,"vega":0.013077669902912623,"rho":0.005790680098760485,"breakevenPct":5.95595266890176},{"delta":0.75,"premium":2.3483009708737868,"strike":12.048543689320388,"iv":0.8982805825242718,"gamma":0.0924116504854369,"theta":-0.020223300970873784,"vega":0.012106796116504854,"rho":0.006137173855844623,"breakevenPct":4.5142988035874705},{"delta":0.8,"premium":2.7089803312629406,"strike":11.539337474120082,"iv":0.8947798136645962,"gamma":0.08074409937888197,"theta":-0.01769668737060041,"vega":0.010525879917184263,"rho":0.0063957177344317355,"breakevenPct":3.436063922925749},{"delta":0.85,"premium":3.0842391304347823,"strike":11.021739130434783,"iv":0.8930717391304348,"gamma":0.06832173913043478,"theta":-0.015108695652173912,"vega":0.008869565217391304,"rho":0.006643391403316969,"breakevenPct":2.4027459954233352},{"delta":0.9,"premium":3.5529550827423173,"strike":10.433806146572103,"iv":0.8549517730496453,"gamma":0.05172009456264774,"theta":-0.011036643026004725,"vega":0.006478605200945625,"rho":0.006822510065593011,"breakevenPct":1.5372866011936144}],"put":[{"delta":0.1,"premium":0.24320536932743064,"strike":9.576071591032408,"iv":1.1718090305136393,"gamma":0.039319771300554175,"theta":-0.013581657860136431,"vega":0.006687637859478003,"rho":-0.001275884576840052,"breakevenPct":32.24779512373882},{"delta":0.15,"premium":0.3868011807206671,"strike":10.496894136536298,"iv":1.1121607018782662,"gamma":0.05424870384525922,"theta":-0.017156769032061446,"vega":0.008809418549268973,"rho":-0.0019308430759664012,"breakevenPct":26.60549578355259},{"delta":0.2,"premium":0.5528985507246377,"strike":11.176328502415458,"iv":1.1064678743961354,"gamma":0.06597415458937199,"theta":-0.020605314009661837,"vega":0.010623188405797103,"rho":-0.0026010475146647197,"breakevenPct":22.878911421482243},{"delta":0.25,"premium":0.7340579710144928,"strike":11.780193236714975,"iv":1.093001690821256,"gamma":0.0758171497584541,"theta":-0.023020772946859905,"vega":0.012072463768115943,"rho":-0.003278409823981715,"breakevenPct":19.810270303444774},{"delta":0.3,"premium":0.960010593220339,"strike":12.336864406779661,"iv":1.0995197033898305,"gamma":0.08216228813559322,"theta":-0.02528114406779661,"vega":0.013172669491525424,"rho":-0.003989022601627799,"breakevenPct":17.409409701928702},{"delta":0.35,"premium":1.2115995762711864,"strike":12.866525423728813,"iv":1.117475211864407,"gamma":0.08650550847457628,"theta":-0.027452754237288136,"vega":0.014073093220338983,"rho":-0.004718665521525123,"breakevenPct":15.390737949490916},{"delta":0.4,"premium":1.5688882421420258,"strike":13.435389988358557,"iv":1.1637103608847499,"gamma":0.0865115250291036,"theta":-0.029741559953434228,"vega":0.014648311990686846,"rho":-0.0055273080732321615,"breakevenPct":13.854796760678543},{"delta":0.45,"premium":1.965020718232044,"strike":14.0207182320442,"iv":1.219231629834254,"gamma":0.0850171270718232,"theta":-0.03203936464088398,"vega":0.015102071823204421,"rho":-0.00636506907033132,"breakevenPct":12.481324763614118},{"delta":0.5,"premium":2.4657113259668506,"strike":14.71132596685083,"iv":1.2669526243093923,"gamma":0.08225469613259669,"theta":-0.03335151933701657,"vega":0.015171132596685084,"rho":-0.007283779677017809,"breakevenPct":11.102616037139912},{"delta":0.55,"premium":2.9437072503419976,"strike":15.398084815321479,"iv":1.2830783857729138,"gamma":0.08050287277701779,"theta":-0.03334268125854993,"vega":0.01504076607387141,"rho":-0.008185400666325332,"breakevenPct":9.58709571702737},{"delta":0.6,"premium":3.4342105263157894,"strike":16.105263157894736,"iv":1.281142105263158,"gamma":0.07898947368421053,"theta":-0.03241578947368421,"vega":0.014726315789473685,"rho":-0.009096791286316824,"breakevenPct":8.014136975833413},{"delta":0.65,"premium":4.135964912280702,"strike":16.982456140350877,"iv":1.313159649122807,"gamma":0.07390175438596491,"theta":-0.0317140350877193,"vega":0.014112280701754385,"rho":-0.010169835098000471,"breakevenPct":6.740535549399819},{"delta":0.7,"premium":4.861433756805808,"strike":17.88929219600726,"iv":1.3175350272232305,"gamma":0.06908675136116153,"theta":-0.0296546279491833,"vega":0.01321070780399274,"rho":-0.011262634976420221,"breakevenPct":5.4238951782108735},{"delta":0.75,"premium":5.57602495543672,"strike":18.7825311942959,"iv":1.2955413547237076,"gamma":0.06411782531194296,"theta":-0.026269875222816395,"vega":0.01208270944741533,"rho":-0.012347140500777353,"breakevenPct":4.1269964511130315},{"delta":0.8,"premium":7.905723363342873,"strike":21.228581514825414,"iv":1.4726018967576473,"gamma":0.049586477009359795,"theta":-0.025615651314469117,"vega":0.010711555338104915,"rho":-0.014698515164419302,"breakevenPct":3.282336468366302},{"delta":0.85,"premium":10.714496797693856,"strike":24.17783437588525,"iv":1.5954017293924079,"gamma":0.038082957339872825,"theta":-0.022448367902050674,"vega":0.008915773911129106,"rho":-0.01740416899780229,"breakevenPct":2.2625221183927935}]}},"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"}}