{"symbol":"SPCG","url":"https://intraalpha.com/companies/SPCG","capturedAt":"2026-10-23T04:07:54.005Z","state":"ready","quote":{"symbol":"SPCG","last_price":14.93,"prev_close":12.65,"regular_close":14.93,"change":2.28,"change_pct":18.0237,"regular_change":2.28,"regular_change_pct":18.0237,"extended_change":0,"extended_change_pct":0,"bid":14.25,"ask":15.38,"bid_size":700,"ask_size":100,"volume":1513270,"vwap":14.309643,"open":13.48,"high":15.1,"low":13.455,"close":14.93,"trade_count":8893,"last_trade_at":"2026-10-23T00:00:07.116237291Z","last_quote_at":"2026-10-23T00:00:00.165725297Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:52.14293724-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10389595.51,"shares_outstanding":695000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T04:07:53.560591+00:00"},"optionObservedAt":"2026-10-22T19:59:04.280Z","bars":[{"c":14.03,"h":14.03,"l":13.95,"n":9,"o":14,"t":"2026-10-16T08:00:00Z","v":793,"vw":13.976245},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-16T08:10:00Z","v":336,"vw":14.11},{"c":14.11,"h":14.11,"l":14.11,"n":12,"o":14.11,"t":"2026-10-16T09:00:00Z","v":587,"vw":14.11},{"c":14.05,"h":14.06,"l":14.05,"n":3,"o":14.06,"t":"2026-10-16T09:35:00Z","v":300,"vw":14.056667},{"c":14.2,"h":14.2,"l":14.17,"n":3,"o":14.17,"t":"2026-10-16T10:05:00Z","v":202,"vw":14.185},{"c":14.41,"h":14.41,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T11:00:00Z","v":1420,"vw":14.245714},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-16T12:20:00Z","v":100,"vw":14.46},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-16T12:25:00Z","v":100,"vw":14.36},{"c":14.5041,"h":14.56,"l":14.5041,"n":2,"o":14.56,"t":"2026-10-16T12:35:00Z","v":439,"vw":14.516833},{"c":14.56,"h":14.57,"l":14.43,"n":24,"o":14.52,"t":"2026-10-16T12:40:00Z","v":8755,"vw":14.527829},{"c":14.82,"h":14.82,"l":14.7,"n":4,"o":14.7,"t":"2026-10-16T12:50:00Z","v":202,"vw":14.76},{"c":14.8976,"h":14.9,"l":14.89,"n":5,"o":14.89,"t":"2026-10-16T12:55:00Z","v":1772,"vw":14.896877},{"c":15.18,"h":15.19,"l":14.92,"n":19,"o":14.92,"t":"2026-10-16T13:00:00Z","v":3933,"vw":15.017101},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-16T13:10:00Z","v":250,"vw":15.01},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-16T13:15:00Z","v":1000,"vw":15.1},{"c":15.13,"h":15.17,"l":15.11,"n":30,"o":15.16,"t":"2026-10-16T13:20:00Z","v":5817,"vw":15.160379},{"c":14.97,"h":15.21,"l":14.97,"n":186,"o":15.12,"t":"2026-10-16T13:25:00Z","v":35089,"vw":15.111953},{"c":15.555,"h":15.72,"l":14.95,"n":660,"o":14.95,"t":"2026-10-16T13:30:00Z","v":62652,"vw":15.485088},{"c":15.46,"h":15.62,"l":15.41,"n":308,"o":15.54,"t":"2026-10-16T13:35:00Z","v":22630,"vw":15.479256},{"c":15.235,"h":15.62,"l":15.2112,"n":302,"o":15.55,"t":"2026-10-16T13:40:00Z","v":21306,"vw":15.353928},{"c":15.43,"h":15.45,"l":15.17,"n":459,"o":15.235,"t":"2026-10-16T13:45:00Z","v":54187,"vw":15.329668},{"c":15.52,"h":15.62,"l":15.4103,"n":181,"o":15.425,"t":"2026-10-16T13:50:00Z","v":13423,"vw":15.530627},{"c":15.485,"h":15.56,"l":15.46,"n":121,"o":15.52,"t":"2026-10-16T13:55:00Z","v":8123,"vw":15.497599},{"c":15.27,"h":15.42,"l":15.1,"n":830,"o":15.37,"t":"2026-10-16T14:00:00Z","v":75175,"vw":15.224382},{"c":15.155,"h":15.31,"l":15.135,"n":408,"o":15.3,"t":"2026-10-16T14:05:00Z","v":30810,"vw":15.230916},{"c":15.07,"h":15.26,"l":15.05,"n":453,"o":15.185,"t":"2026-10-16T14:10:00Z","v":28028,"vw":15.175924},{"c":15.175,"h":15.2,"l":15.03,"n":294,"o":15.06,"t":"2026-10-16T14:15:00Z","v":19299,"vw":15.088894},{"c":15.2,"h":15.2699,"l":15.135,"n":266,"o":15.19,"t":"2026-10-16T14:20:00Z","v":18447,"vw":15.195942},{"c":15.31,"h":15.31,"l":15.18,"n":326,"o":15.2,"t":"2026-10-16T14:25:00Z","v":28232,"vw":15.265684},{"c":15.23,"h":15.32,"l":15.19,"n":204,"o":15.29,"t":"2026-10-16T14:30:00Z","v":12493,"vw":15.265621},{"c":15.09,"h":15.19,"l":15.08,"n":134,"o":15.18,"t":"2026-10-16T14:35:00Z","v":10034,"vw":15.134174},{"c":15.11,"h":15.185,"l":15.08,"n":151,"o":15.1,"t":"2026-10-16T14:40:00Z","v":15355,"vw":15.115428},{"c":15.05,"h":15.14,"l":15.05,"n":62,"o":15.14,"t":"2026-10-16T14:45:00Z","v":3735,"vw":15.085725},{"c":15.28,"h":15.28,"l":15.05,"n":300,"o":15.06,"t":"2026-10-16T14:50:00Z","v":34773,"vw":15.188045},{"c":15.14,"h":15.29,"l":15.14,"n":287,"o":15.26,"t":"2026-10-16T14:55:00Z","v":32997,"vw":15.224643},{"c":15.27,"h":15.3,"l":15.17,"n":172,"o":15.18,"t":"2026-10-16T15:00:00Z","v":20216,"vw":15.20615},{"c":15.42,"h":15.42,"l":15.26,"n":130,"o":15.26,"t":"2026-10-16T15:05:00Z","v":14919,"vw":15.347194},{"c":15.46,"h":15.47,"l":15.4,"n":72,"o":15.45,"t":"2026-10-16T15:10:00Z","v":8800,"vw":15.445925},{"c":15.46,"h":15.47,"l":15.425,"n":121,"o":15.47,"t":"2026-10-16T15:15:00Z","v":12011,"vw":15.451904},{"c":15.54,"h":15.57,"l":15.3901,"n":82,"o":15.4,"t":"2026-10-16T15:20:00Z","v":10499,"vw":15.510313},{"c":15.48,"h":15.52,"l":15.47,"n":51,"o":15.52,"t":"2026-10-16T15:25:00Z","v":3831,"vw":15.494573},{"c":15.36,"h":15.47,"l":15.35,"n":63,"o":15.47,"t":"2026-10-16T15:30:00Z","v":4380,"vw":15.42776},{"c":15.31,"h":15.36,"l":15.31,"n":109,"o":15.36,"t":"2026-10-16T15:35:00Z","v":7530,"vw":15.343765},{"c":15.25,"h":15.31,"l":15.24,"n":100,"o":15.3,"t":"2026-10-16T15:40:00Z","v":13578,"vw":15.278622},{"c":15.2,"h":15.28,"l":15.17,"n":56,"o":15.245,"t":"2026-10-16T15:45:00Z","v":4370,"vw":15.208755},{"c":15.275,"h":15.28,"l":15.145,"n":64,"o":15.172,"t":"2026-10-16T15:50:00Z","v":8978,"vw":15.233764},{"c":15.365,"h":15.365,"l":15.275,"n":65,"o":15.275,"t":"2026-10-16T15:55:00Z","v":15574,"vw":15.33687},{"c":15.33,"h":15.4,"l":15.33,"n":108,"o":15.38,"t":"2026-10-16T16:00:00Z","v":19015,"vw":15.367327},{"c":15.37,"h":15.38,"l":15.275,"n":90,"o":15.3103,"t":"2026-10-16T16:05:00Z","v":6708,"vw":15.321104},{"c":15.235,"h":15.36,"l":15.235,"n":50,"o":15.36,"t":"2026-10-16T16:10:00Z","v":4522,"vw":15.296103},{"c":15.28,"h":15.31,"l":15.21,"n":54,"o":15.21,"t":"2026-10-16T16:15:00Z","v":5339,"vw":15.261012},{"c":15.285,"h":15.3,"l":15.265,"n":25,"o":15.3,"t":"2026-10-16T16:20:00Z","v":1825,"vw":15.274738},{"c":15.33,"h":15.33,"l":15.285,"n":40,"o":15.285,"t":"2026-10-16T16:25:00Z","v":3491,"vw":15.315325},{"c":15.35,"h":15.35,"l":15.31,"n":50,"o":15.325,"t":"2026-10-16T16:30:00Z","v":4560,"vw":15.334746},{"c":15.33,"h":15.36,"l":15.33,"n":42,"o":15.355,"t":"2026-10-16T16:35:00Z","v":3263,"vw":15.346586},{"c":15.33,"h":15.39,"l":15.33,"n":22,"o":15.34,"t":"2026-10-16T16:40:00Z","v":2000,"vw":15.354047},{"c":15.36,"h":15.365,"l":15.34,"n":23,"o":15.345,"t":"2026-10-16T16:45:00Z","v":1473,"vw":15.353934},{"c":15.3,"h":15.355,"l":15.29,"n":36,"o":15.355,"t":"2026-10-16T16:50:00Z","v":2763,"vw":15.311218},{"c":15.3097,"h":15.33,"l":15.295,"n":25,"o":15.295,"t":"2026-10-16T16:55:00Z","v":2267,"vw":15.308369},{"c":15.405,"h":15.415,"l":15.31,"n":49,"o":15.31,"t":"2026-10-16T17:00:00Z","v":4753,"vw":15.391603},{"c":15.365,"h":15.42,"l":15.36,"n":46,"o":15.415,"t":"2026-10-16T17:05:00Z","v":5101,"vw":15.410925},{"c":15.38,"h":15.4,"l":15.32,"n":34,"o":15.365,"t":"2026-10-16T17:10:00Z","v":6427,"vw":15.370719},{"c":15.45,"h":15.45,"l":15.35,"n":48,"o":15.35,"t":"2026-10-16T17:15:00Z","v":3860,"vw":15.400576},{"c":15.495,"h":15.53,"l":15.42,"n":63,"o":15.45,"t":"2026-10-16T17:20:00Z","v":9540,"vw":15.489502},{"c":15.47,"h":15.49,"l":15.4295,"n":80,"o":15.4637,"t":"2026-10-16T17:25:00Z","v":14368,"vw":15.460605},{"c":15.405,"h":15.45,"l":15.4,"n":71,"o":15.43,"t":"2026-10-16T17:30:00Z","v":3758,"vw":15.423963},{"c":15.52,"h":15.52,"l":15.41,"n":68,"o":15.41,"t":"2026-10-16T17:35:00Z","v":6673,"vw":15.483188},{"c":15.49,"h":15.525,"l":15.43,"n":167,"o":15.525,"t":"2026-10-16T17:40:00Z","v":29204,"vw":15.480655},{"c":15.495,"h":15.505,"l":15.46,"n":45,"o":15.46,"t":"2026-10-16T17:45:00Z","v":5371,"vw":15.499739},{"c":15.49,"h":15.52,"l":15.48,"n":51,"o":15.51,"t":"2026-10-16T17:50:00Z","v":4074,"vw":15.487353},{"c":15.55,"h":15.55,"l":15.48,"n":24,"o":15.485,"t":"2026-10-16T17:55:00Z","v":1868,"vw":15.510021},{"c":15.58,"h":15.59,"l":15.535,"n":58,"o":15.56,"t":"2026-10-16T18:00:00Z","v":6198,"vw":15.569},{"c":15.54,"h":15.58,"l":15.53,"n":60,"o":15.575,"t":"2026-10-16T18:05:00Z","v":5798,"vw":15.553659},{"c":15.555,"h":15.58,"l":15.535,"n":41,"o":15.54,"t":"2026-10-16T18:10:00Z","v":3098,"vw":15.558874},{"c":15.65,"h":15.65,"l":15.56,"n":30,"o":15.56,"t":"2026-10-16T18:15:00Z","v":2548,"vw":15.584964},{"c":15.66,"h":15.695,"l":15.66,"n":30,"o":15.67,"t":"2026-10-16T18:20:00Z","v":3514,"vw":15.688102},{"c":15.63,"h":15.66,"l":15.57,"n":44,"o":15.635,"t":"2026-10-16T18:25:00Z","v":13453,"vw":15.629202},{"c":15.67,"h":15.7,"l":15.64,"n":23,"o":15.64,"t":"2026-10-16T18:30:00Z","v":2233,"vw":15.673},{"c":15.72,"h":15.74,"l":15.67,"n":39,"o":15.67,"t":"2026-10-16T18:35:00Z","v":5987,"vw":15.708765},{"c":15.67,"h":15.69,"l":15.64,"n":59,"o":15.665,"t":"2026-10-16T18:40:00Z","v":7470,"vw":15.676045},{"c":15.76,"h":15.78,"l":15.655,"n":67,"o":15.655,"t":"2026-10-16T18:45:00Z","v":6903,"vw":15.72893},{"c":15.78,"h":15.8,"l":15.77,"n":44,"o":15.7797,"t":"2026-10-16T18:50:00Z","v":3482,"vw":15.7845},{"c":15.71,"h":15.815,"l":15.71,"n":106,"o":15.79,"t":"2026-10-16T18:55:00Z","v":20730,"vw":15.772757},{"c":15.86,"h":15.86,"l":15.7,"n":123,"o":15.7,"t":"2026-10-16T19:00:00Z","v":12644,"vw":15.760701},{"c":15.86,"h":15.93,"l":15.84,"n":140,"o":15.86,"t":"2026-10-16T19:05:00Z","v":20219,"vw":15.877843},{"c":15.72,"h":15.89,"l":15.72,"n":76,"o":15.88,"t":"2026-10-16T19:10:00Z","v":12486,"vw":15.802358},{"c":15.8,"h":15.84,"l":15.715,"n":89,"o":15.725,"t":"2026-10-16T19:15:00Z","v":14072,"vw":15.791041},{"c":15.74,"h":15.79,"l":15.73,"n":57,"o":15.79,"t":"2026-10-16T19:20:00Z","v":8889,"vw":15.773118},{"c":15.7,"h":15.7501,"l":15.7,"n":40,"o":15.75,"t":"2026-10-16T19:25:00Z","v":6719,"vw":15.72549},{"c":15.75,"h":15.77,"l":15.6439,"n":93,"o":15.67,"t":"2026-10-16T19:30:00Z","v":15508,"vw":15.716532},{"c":15.835,"h":15.835,"l":15.74,"n":102,"o":15.74,"t":"2026-10-16T19:35:00Z","v":13758,"vw":15.801144},{"c":15.85,"h":15.88,"l":15.78,"n":89,"o":15.81,"t":"2026-10-16T19:40:00Z","v":13702,"vw":15.824233},{"c":15.715,"h":15.85,"l":15.705,"n":132,"o":15.83,"t":"2026-10-16T19:45:00Z","v":26500,"vw":15.780607},{"c":15.595,"h":15.71,"l":15.565,"n":342,"o":15.7,"t":"2026-10-16T19:50:00Z","v":52060,"vw":15.629598},{"c":15.31,"h":15.593,"l":15.3,"n":646,"o":15.59,"t":"2026-10-16T19:55:00Z","v":86810,"vw":15.435236},{"c":15.1954,"h":15.3,"l":15.1954,"n":4,"o":15.3,"t":"2026-10-16T20:00:00Z","v":1658,"vw":15.255408},{"c":15.21,"h":15.22,"l":15.21,"n":9,"o":15.22,"t":"2026-10-16T20:10:00Z","v":900,"vw":15.214444},{"c":15.2,"h":15.24,"l":15.2,"n":17,"o":15.24,"t":"2026-10-16T20:40:00Z","v":5098,"vw":15.207171},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-16T21:50:00Z","v":200,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T21:55:00Z","v":100,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-16T22:00:00Z","v":100,"vw":15.3},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-16T22:05:00Z","v":100,"vw":15.25},{"c":15.29,"h":15.29,"l":15.29,"n":2,"o":15.29,"t":"2026-10-16T22:10:00Z","v":101,"vw":15.29},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T23:20:00Z","v":100,"vw":15.5},{"c":14.85,"h":14.99,"l":14.81,"n":10,"o":14.81,"t":"2026-10-19T08:00:00Z","v":1055,"vw":14.893205},{"c":15.01,"h":15.01,"l":15.01,"n":5,"o":15.01,"t":"2026-10-19T08:50:00Z","v":3409,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-19T10:15:00Z","v":400,"vw":15.02},{"c":15.15,"h":15.15,"l":15.14,"n":10,"o":15.14,"t":"2026-10-19T10:30:00Z","v":2600,"vw":15.148077},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-19T10:55:00Z","v":194,"vw":15.28},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-19T11:00:00Z","v":201,"vw":15.26},{"c":15.435,"h":15.435,"l":15.4,"n":9,"o":15.41,"t":"2026-10-19T11:05:00Z","v":594,"vw":15.415},{"c":15.3288,"h":15.3288,"l":15.3288,"n":1,"o":15.3288,"t":"2026-10-19T11:40:00Z","v":100,"vw":15.3288},{"c":15.19,"h":15.2,"l":15.19,"n":9,"o":15.2,"t":"2026-10-19T11:50:00Z","v":4552,"vw":15.195934},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-19T12:25:00Z","v":300,"vw":15.07},{"c":14.8982,"h":14.8982,"l":14.8982,"n":1,"o":14.8982,"t":"2026-10-19T12:55:00Z","v":100,"vw":14.8982},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-10-19T13:05:00Z","v":100,"vw":14.86},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-19T13:10:00Z","v":186,"vw":14.83},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-19T13:15:00Z","v":119,"vw":14.76},{"c":14.84,"h":14.84,"l":14.82,"n":26,"o":14.82,"t":"2026-10-19T13:20:00Z","v":7639,"vw":14.831705},{"c":14.64,"h":14.84,"l":14.63,"n":77,"o":14.8,"t":"2026-10-19T13:25:00Z","v":12445,"vw":14.752296},{"c":14.48,"h":14.91,"l":14.48,"n":424,"o":14.68,"t":"2026-10-19T13:30:00Z","v":29601,"vw":14.685531},{"c":14.64,"h":14.715,"l":14.52,"n":152,"o":14.57,"t":"2026-10-19T13:35:00Z","v":18074,"vw":14.670283},{"c":14.62,"h":14.66,"l":14.54,"n":223,"o":14.6596,"t":"2026-10-19T13:40:00Z","v":18389,"vw":14.610606},{"c":14.7,"h":14.75,"l":14.659,"n":77,"o":14.7,"t":"2026-10-19T13:45:00Z","v":3436,"vw":14.699173},{"c":14.85,"h":14.86,"l":14.69,"n":35,"o":14.69,"t":"2026-10-19T13:50:00Z","v":5044,"vw":14.843089},{"c":14.8891,"h":14.945,"l":14.87,"n":47,"o":14.9222,"t":"2026-10-19T13:55:00Z","v":8347,"vw":14.890868},{"c":14.93,"h":15.04,"l":14.93,"n":50,"o":14.99,"t":"2026-10-19T14:00:00Z","v":2890,"vw":14.972},{"c":14.79,"h":14.8801,"l":14.79,"n":179,"o":14.8801,"t":"2026-10-19T14:05:00Z","v":31217,"vw":14.843356},{"c":14.48,"h":14.79,"l":14.48,"n":61,"o":14.79,"t":"2026-10-19T14:10:00Z","v":14453,"vw":14.545082},{"c":14.605,"h":14.605,"l":14.48,"n":302,"o":14.49,"t":"2026-10-19T14:15:00Z","v":36068,"vw":14.526633},{"c":14.48,"h":14.57,"l":14.48,"n":102,"o":14.57,"t":"2026-10-19T14:20:00Z","v":6601,"vw":14.497987},{"c":14.48,"h":14.49,"l":14.33,"n":207,"o":14.47,"t":"2026-10-19T14:25:00Z","v":11287,"vw":14.443909},{"c":14.6569,"h":14.66,"l":14.5,"n":124,"o":14.5,"t":"2026-10-19T14:30:00Z","v":10130,"vw":14.577057},{"c":14.68,"h":14.7393,"l":14.6,"n":370,"o":14.65,"t":"2026-10-19T14:35:00Z","v":30982,"vw":14.649855},{"c":14.67,"h":14.68,"l":14.62,"n":223,"o":14.68,"t":"2026-10-19T14:40:00Z","v":15065,"vw":14.659049},{"c":14.66,"h":14.67,"l":14.59,"n":204,"o":14.66,"t":"2026-10-19T14:45:00Z","v":14871,"vw":14.629806},{"c":14.6,"h":14.73,"l":14.6,"n":153,"o":14.67,"t":"2026-10-19T14:50:00Z","v":8556,"vw":14.668293},{"c":14.53,"h":14.63,"l":14.53,"n":220,"o":14.625,"t":"2026-10-19T14:55:00Z","v":13511,"vw":14.588427},{"c":14.45,"h":14.61,"l":14.43,"n":195,"o":14.54,"t":"2026-10-19T15:00:00Z","v":11307,"vw":14.526284},{"c":14.51,"h":14.51,"l":14.37,"n":294,"o":14.44,"t":"2026-10-19T15:05:00Z","v":16388,"vw":14.450893},{"c":14.5,"h":14.58,"l":14.4,"n":381,"o":14.57,"t":"2026-10-19T15:10:00Z","v":22596,"vw":14.489371},{"c":14.39,"h":14.49,"l":14.3899,"n":201,"o":14.48,"t":"2026-10-19T15:15:00Z","v":18210,"vw":14.401768},{"c":14.32,"h":14.37,"l":14.28,"n":226,"o":14.33,"t":"2026-10-19T15:20:00Z","v":15256,"vw":14.336876},{"c":14.39,"h":14.4,"l":14.32,"n":129,"o":14.34,"t":"2026-10-19T15:25:00Z","v":11314,"vw":14.381327},{"c":14.47,"h":14.49,"l":14.36,"n":116,"o":14.39,"t":"2026-10-19T15:30:00Z","v":12156,"vw":14.438514},{"c":14.455,"h":14.455,"l":14.41,"n":82,"o":14.44,"t":"2026-10-19T15:35:00Z","v":8460,"vw":14.437246},{"c":14.425,"h":14.47,"l":14.41,"n":123,"o":14.46,"t":"2026-10-19T15:40:00Z","v":6821,"vw":14.436665},{"c":14.5,"h":14.5,"l":14.425,"n":92,"o":14.45,"t":"2026-10-19T15:45:00Z","v":8429,"vw":14.472029},{"c":14.53,"h":14.53,"l":14.475,"n":75,"o":14.48,"t":"2026-10-19T15:50:00Z","v":5517,"vw":14.499584},{"c":14.5,"h":14.535,"l":14.49,"n":75,"o":14.51,"t":"2026-10-19T15:55:00Z","v":5388,"vw":14.511297},{"c":14.45,"h":14.51,"l":14.44,"n":199,"o":14.495,"t":"2026-10-19T16:00:00Z","v":16267,"vw":14.464194},{"c":14.46,"h":14.525,"l":14.45,"n":121,"o":14.45,"t":"2026-10-19T16:05:00Z","v":9412,"vw":14.486345},{"c":14.46,"h":14.46,"l":14.43,"n":85,"o":14.44,"t":"2026-10-19T16:10:00Z","v":5824,"vw":14.441948},{"c":14.47,"h":14.47,"l":14.43,"n":88,"o":14.47,"t":"2026-10-19T16:15:00Z","v":7573,"vw":14.455602},{"c":14.57,"h":14.58,"l":14.47,"n":135,"o":14.47,"t":"2026-10-19T16:20:00Z","v":9766,"vw":14.530423},{"c":14.597,"h":14.6,"l":14.57,"n":72,"o":14.6,"t":"2026-10-19T16:25:00Z","v":3474,"vw":14.591636},{"c":14.66,"h":14.66,"l":14.6,"n":111,"o":14.6,"t":"2026-10-19T16:30:00Z","v":11443,"vw":14.624902},{"c":14.715,"h":14.715,"l":14.66,"n":49,"o":14.675,"t":"2026-10-19T16:35:00Z","v":6089,"vw":14.68899},{"c":14.68,"h":14.72,"l":14.68,"n":24,"o":14.72,"t":"2026-10-19T16:40:00Z","v":5278,"vw":14.707849},{"c":14.715,"h":14.74,"l":14.64,"n":128,"o":14.64,"t":"2026-10-19T16:45:00Z","v":8808,"vw":14.714315},{"c":14.74,"h":14.76,"l":14.71,"n":58,"o":14.71,"t":"2026-10-19T16:50:00Z","v":4055,"vw":14.738186},{"c":14.76,"h":14.77,"l":14.72,"n":69,"o":14.73,"t":"2026-10-19T16:55:00Z","v":5322,"vw":14.742696},{"c":14.76,"h":14.8,"l":14.75,"n":96,"o":14.77,"t":"2026-10-19T17:00:00Z","v":8456,"vw":14.77067},{"c":14.87,"h":14.87,"l":14.76,"n":83,"o":14.76,"t":"2026-10-19T17:05:00Z","v":5993,"vw":14.788326},{"c":14.94,"h":14.94,"l":14.88,"n":26,"o":14.88,"t":"2026-10-19T17:10:00Z","v":3530,"vw":14.934701},{"c":14.86,"h":14.92,"l":14.8501,"n":25,"o":14.92,"t":"2026-10-19T17:15:00Z","v":3178,"vw":14.855134},{"c":14.88,"h":14.89,"l":14.83,"n":56,"o":14.88,"t":"2026-10-19T17:20:00Z","v":3574,"vw":14.857882},{"c":14.8,"h":14.865,"l":14.7702,"n":120,"o":14.865,"t":"2026-10-19T17:25:00Z","v":7993,"vw":14.820616},{"c":14.89,"h":14.89,"l":14.8,"n":49,"o":14.8,"t":"2026-10-19T17:30:00Z","v":3197,"vw":14.85134},{"c":14.91,"h":14.93,"l":14.9,"n":43,"o":14.93,"t":"2026-10-19T17:35:00Z","v":2536,"vw":14.921186},{"c":14.95,"h":14.97,"l":14.92,"n":60,"o":14.94,"t":"2026-10-19T17:40:00Z","v":6079,"vw":14.939583},{"c":15.06,"h":15.09,"l":14.96,"n":121,"o":14.96,"t":"2026-10-19T17:45:00Z","v":10876,"vw":15.020789},{"c":15.04,"h":15.065,"l":15.04,"n":36,"o":15.065,"t":"2026-10-19T17:50:00Z","v":3956,"vw":15.056651},{"c":14.98,"h":15.05,"l":14.98,"n":37,"o":15.04,"t":"2026-10-19T17:55:00Z","v":2621,"vw":15.019963},{"c":15.04,"h":15.055,"l":15,"n":71,"o":15,"t":"2026-10-19T18:00:00Z","v":4953,"vw":15.025657},{"c":14.97,"h":15.03,"l":14.97,"n":22,"o":15.03,"t":"2026-10-19T18:05:00Z","v":1380,"vw":14.989629},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-19T18:10:00Z","v":223,"vw":14.99},{"c":14.97,"h":14.99,"l":14.96,"n":20,"o":14.99,"t":"2026-10-19T18:15:00Z","v":1151,"vw":14.976364},{"c":15.01,"h":15.0201,"l":14.97,"n":27,"o":14.97,"t":"2026-10-19T18:20:00Z","v":1355,"vw":15.007708},{"c":15.07,"h":15.09,"l":15.04,"n":8,"o":15.05,"t":"2026-10-19T18:25:00Z","v":689,"vw":15.063636},{"c":15.06,"h":15.06,"l":15.02,"n":46,"o":15.05,"t":"2026-10-19T18:30:00Z","v":5612,"vw":15.047177},{"c":15.03,"h":15.03,"l":15.03,"n":3,"o":15.03,"t":"2026-10-19T18:35:00Z","v":350,"vw":15.03},{"c":15.01,"h":15.02,"l":15.01,"n":11,"o":15.02,"t":"2026-10-19T18:40:00Z","v":589,"vw":15.015},{"c":14.97,"h":14.98,"l":14.9601,"n":19,"o":14.97,"t":"2026-10-19T18:45:00Z","v":1195,"vw":14.9743},{"c":15.035,"h":15.035,"l":14.9801,"n":14,"o":14.9801,"t":"2026-10-19T18:50:00Z","v":1790,"vw":15.005043},{"c":14.99,"h":15.02,"l":14.981,"n":6,"o":15.02,"t":"2026-10-19T18:55:00Z","v":821,"vw":14.9874},{"c":14.97,"h":15,"l":14.97,"n":24,"o":14.9901,"t":"2026-10-19T19:00:00Z","v":1818,"vw":14.991217},{"c":15.0664,"h":15.0664,"l":14.98,"n":10,"o":14.98,"t":"2026-10-19T19:05:00Z","v":1590,"vw":15.056461},{"c":15.1,"h":15.11,"l":15.08,"n":16,"o":15.08,"t":"2026-10-19T19:10:00Z","v":2025,"vw":15.087059},{"c":15.09,"h":15.09,"l":15.09,"n":10,"o":15.09,"t":"2026-10-19T19:15:00Z","v":929,"vw":15.09},{"c":15.04,"h":15.12,"l":15.04,"n":77,"o":15.09,"t":"2026-10-19T19:20:00Z","v":7892,"vw":15.075043},{"c":15.1,"h":15.12,"l":15.05,"n":41,"o":15.05,"t":"2026-10-19T19:25:00Z","v":2941,"vw":15.100407},{"c":15.145,"h":15.16,"l":15.12,"n":41,"o":15.12,"t":"2026-10-19T19:30:00Z","v":9461,"vw":15.141631},{"c":15.08,"h":15.13,"l":15.07,"n":27,"o":15.13,"t":"2026-10-19T19:35:00Z","v":2326,"vw":15.09},{"c":15.03,"h":15.085,"l":15.03,"n":18,"o":15.085,"t":"2026-10-19T19:40:00Z","v":4051,"vw":15.035106},{"c":15.06,"h":15.08,"l":15,"n":54,"o":15,"t":"2026-10-19T19:45:00Z","v":4521,"vw":15.049004},{"c":14.9,"h":15.115,"l":14.9,"n":186,"o":15.115,"t":"2026-10-19T19:50:00Z","v":14608,"vw":14.985335},{"c":14.925,"h":14.99,"l":14.89,"n":309,"o":14.91,"t":"2026-10-19T19:55:00Z","v":24756,"vw":14.926185},{"c":14.95,"h":14.95,"l":14.91,"n":10,"o":14.91,"t":"2026-10-19T20:00:00Z","v":936,"vw":14.928339},{"c":14.82,"h":14.91,"l":14.82,"n":17,"o":14.88,"t":"2026-10-19T20:05:00Z","v":5856,"vw":14.84905},{"c":14.84,"h":14.84,"l":14.805,"n":30,"o":14.81,"t":"2026-10-19T20:10:00Z","v":5071,"vw":14.8175},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-19T20:15:00Z","v":400,"vw":14.85},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-19T20:20:00Z","v":100,"vw":14.89},{"c":14.8,"h":14.8,"l":14.8,"n":4,"o":14.8,"t":"2026-10-19T20:35:00Z","v":400,"vw":14.8},{"c":14.7625,"h":14.79,"l":14.75,"n":32,"o":14.79,"t":"2026-10-19T20:40:00Z","v":8723,"vw":14.771145},{"c":14.81,"h":14.81,"l":14.8,"n":34,"o":14.8,"t":"2026-10-19T20:45:00Z","v":3205,"vw":14.807813},{"c":14.84,"h":14.84,"l":14.83,"n":20,"o":14.84,"t":"2026-10-19T20:55:00Z","v":2829,"vw":14.837391},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-10-19T21:00:00Z","v":847,"vw":14.81},{"c":14.8798,"h":14.8798,"l":14.8798,"n":1,"o":14.8798,"t":"2026-10-19T21:05:00Z","v":100,"vw":14.8798},{"c":14.81,"h":14.81,"l":14.81,"n":19,"o":14.81,"t":"2026-10-19T21:10:00Z","v":7024,"vw":14.81},{"c":14.8,"h":14.81,"l":14.79,"n":10,"o":14.81,"t":"2026-10-19T21:15:00Z","v":1111,"vw":14.799635},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-19T21:25:00Z","v":100,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-19T21:30:00Z","v":110,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T22:20:00Z","v":1000,"vw":14.74},{"c":14.76,"h":14.76,"l":14.76,"n":5,"o":14.76,"t":"2026-10-19T22:40:00Z","v":559,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-19T22:45:00Z","v":300,"vw":14.76},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-19T22:50:00Z","v":300,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-19T23:00:00Z","v":400,"vw":14.75},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-10-19T23:05:00Z","v":2082,"vw":14.74},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T23:10:00Z","v":200,"vw":14.74},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-19T23:15:00Z","v":200,"vw":14.76},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-19T23:25:00Z","v":100,"vw":14.78},{"c":14.75,"h":14.75,"l":14.745,"n":5,"o":14.745,"t":"2026-10-19T23:30:00Z","v":403,"vw":14.7475},{"c":14.73,"h":14.74,"l":14.73,"n":5,"o":14.74,"t":"2026-10-19T23:35:00Z","v":820,"vw":14.736341},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-19T23:40:00Z","v":1000,"vw":14.73},{"c":14.76,"h":14.76,"l":14.74,"n":4,"o":14.74,"t":"2026-10-19T23:45:00Z","v":400,"vw":14.755},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-19T23:50:00Z","v":700,"vw":14.76},{"c":15.11,"h":15.13,"l":14.97,"n":16,"o":14.97,"t":"2026-10-20T08:00:00Z","v":1878,"vw":15.110998},{"c":15.09,"h":15.09,"l":15.09,"n":3,"o":15.09,"t":"2026-10-20T08:15:00Z","v":450,"vw":15.09},{"c":15.0697,"h":15.07,"l":15.0697,"n":4,"o":15.07,"t":"2026-10-20T08:25:00Z","v":520,"vw":15.069925},{"c":14.965,"h":14.99,"l":14.965,"n":5,"o":14.99,"t":"2026-10-20T08:35:00Z","v":1022,"vw":14.978915},{"c":15.13,"h":15.13,"l":15.08,"n":4,"o":15.08,"t":"2026-10-20T09:00:00Z","v":700,"vw":15.087143},{"c":15.21,"h":15.21,"l":15.21,"n":6,"o":15.21,"t":"2026-10-20T09:05:00Z","v":500,"vw":15.21},{"c":15.22,"h":15.23,"l":15.22,"n":7,"o":15.22,"t":"2026-10-20T09:10:00Z","v":1011,"vw":15.221566},{"c":15.22,"h":15.22,"l":15.22,"n":11,"o":15.22,"t":"2026-10-20T09:20:00Z","v":2303,"vw":15.22},{"c":15.2379,"h":15.25,"l":15.2379,"n":11,"o":15.25,"t":"2026-10-20T09:25:00Z","v":2486,"vw":15.241046},{"c":15.21,"h":15.22,"l":15.21,"n":4,"o":15.22,"t":"2026-10-20T09:30:00Z","v":919,"vw":15.215556},{"c":15.26,"h":15.26,"l":15.24,"n":5,"o":15.24,"t":"2026-10-20T09:35:00Z","v":579,"vw":15.244},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-20T09:40:00Z","v":300,"vw":15.27},{"c":15.26,"h":15.26,"l":15.26,"n":3,"o":15.26,"t":"2026-10-20T09:50:00Z","v":800,"vw":15.26},{"c":15.21,"h":15.21,"l":15.195,"n":12,"o":15.195,"t":"2026-10-20T09:55:00Z","v":969,"vw":15.199015},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-10-20T10:15:00Z","v":1342,"vw":15.17},{"c":15.22,"h":15.23,"l":15.2,"n":12,"o":15.2,"t":"2026-10-20T10:40:00Z","v":1419,"vw":15.219566},{"c":15.21,"h":15.21,"l":15.21,"n":2,"o":15.21,"t":"2026-10-20T10:45:00Z","v":400,"vw":15.21},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-20T10:50:00Z","v":250,"vw":15.24},{"c":15.3,"h":15.3,"l":15.245,"n":19,"o":15.245,"t":"2026-10-20T10:55:00Z","v":1447,"vw":15.282791},{"c":15.22,"h":15.22,"l":15.22,"n":5,"o":15.22,"t":"2026-10-20T11:00:00Z","v":401,"vw":15.22},{"c":15.31,"h":15.31,"l":15.31,"n":1,"o":15.31,"t":"2026-10-20T11:10:00Z","v":100,"vw":15.31},{"c":15.33,"h":15.33,"l":15.28,"n":5,"o":15.28,"t":"2026-10-20T11:15:00Z","v":858,"vw":15.318447},{"c":15.33,"h":15.33,"l":15.33,"n":4,"o":15.33,"t":"2026-10-20T11:20:00Z","v":900,"vw":15.33},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-20T11:30:00Z","v":150,"vw":15.32},{"c":15.26,"h":15.3,"l":15.26,"n":5,"o":15.3,"t":"2026-10-20T11:35:00Z","v":1100,"vw":15.285455},{"c":15.27,"h":15.28,"l":15.27,"n":9,"o":15.28,"t":"2026-10-20T11:45:00Z","v":1419,"vw":15.273644},{"c":15.241,"h":15.241,"l":15.241,"n":1,"o":15.241,"t":"2026-10-20T11:55:00Z","v":100,"vw":15.241},{"c":15.24,"h":15.24,"l":15.22,"n":7,"o":15.23,"t":"2026-10-20T12:00:00Z","v":666,"vw":15.23},{"c":15.32,"h":15.32,"l":15.26,"n":13,"o":15.26,"t":"2026-10-20T12:05:00Z","v":4014,"vw":15.28225},{"c":15.32,"h":15.32,"l":15.32,"n":2,"o":15.32,"t":"2026-10-20T12:10:00Z","v":206,"vw":15.32},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-20T12:15:00Z","v":450,"vw":15.3},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-20T12:20:00Z","v":1100,"vw":15.3},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-10-20T12:30:00Z","v":475,"vw":15.33},{"c":15.16,"h":15.2,"l":15.16,"n":9,"o":15.2,"t":"2026-10-20T12:50:00Z","v":875,"vw":15.194543},{"c":15.15,"h":15.18,"l":15.15,"n":2,"o":15.18,"t":"2026-10-20T13:00:00Z","v":200,"vw":15.165},{"c":15.16,"h":15.16,"l":15.16,"n":2,"o":15.16,"t":"2026-10-20T13:10:00Z","v":200,"vw":15.16},{"c":15.19,"h":15.21,"l":15.16,"n":4,"o":15.16,"t":"2026-10-20T13:20:00Z","v":462,"vw":15.184357},{"c":15.28,"h":15.28,"l":15.12,"n":60,"o":15.18,"t":"2026-10-20T13:25:00Z","v":10979,"vw":15.154937},{"c":15.6,"h":15.755,"l":15.25,"n":59,"o":15.305,"t":"2026-10-20T13:30:00Z","v":7641,"vw":15.659073},{"c":15.665,"h":15.78,"l":15.56,"n":162,"o":15.64,"t":"2026-10-20T13:35:00Z","v":12059,"vw":15.631041},{"c":15.8,"h":15.87,"l":15.77,"n":36,"o":15.82,"t":"2026-10-20T13:40:00Z","v":2545,"vw":15.826546},{"c":15.67,"h":15.76,"l":15.67,"n":223,"o":15.735,"t":"2026-10-20T13:45:00Z","v":16295,"vw":15.735064},{"c":15.62,"h":15.735,"l":15.62,"n":150,"o":15.7,"t":"2026-10-20T13:50:00Z","v":12162,"vw":15.68606},{"c":15.5,"h":15.65,"l":15.48,"n":222,"o":15.64,"t":"2026-10-20T13:55:00Z","v":19385,"vw":15.571903},{"c":15.545,"h":15.565,"l":15.48,"n":126,"o":15.49,"t":"2026-10-20T14:00:00Z","v":11855,"vw":15.513098},{"c":15.33,"h":15.47,"l":15.32,"n":114,"o":15.46,"t":"2026-10-20T14:05:00Z","v":10160,"vw":15.365105},{"c":15.23,"h":15.36,"l":15.23,"n":229,"o":15.34,"t":"2026-10-20T14:10:00Z","v":16191,"vw":15.298766},{"c":15.08,"h":15.24,"l":15.04,"n":747,"o":15.24,"t":"2026-10-20T14:15:00Z","v":57994,"vw":15.146248},{"c":15.06,"h":15.12,"l":15.06,"n":405,"o":15.09,"t":"2026-10-20T14:20:00Z","v":31935,"vw":15.089284},{"c":14.94,"h":15.05,"l":14.84,"n":332,"o":15.05,"t":"2026-10-20T14:25:00Z","v":27491,"vw":14.933196},{"c":15,"h":15.03,"l":14.9,"n":370,"o":14.93,"t":"2026-10-20T14:30:00Z","v":29898,"vw":14.969588},{"c":14.945,"h":15.08,"l":14.94,"n":265,"o":15,"t":"2026-10-20T14:35:00Z","v":22587,"vw":14.983732},{"c":14.83,"h":14.98,"l":14.83,"n":296,"o":14.94,"t":"2026-10-20T14:40:00Z","v":24484,"vw":14.883261},{"c":14.88,"h":14.89,"l":14.8,"n":261,"o":14.85,"t":"2026-10-20T14:45:00Z","v":19753,"vw":14.838996},{"c":14.94,"h":15,"l":14.88,"n":340,"o":14.88,"t":"2026-10-20T14:50:00Z","v":25191,"vw":14.937039},{"c":14.91,"h":15.0508,"l":14.89,"n":223,"o":14.96,"t":"2026-10-20T14:55:00Z","v":19584,"vw":14.975683},{"c":15.04,"h":15.04,"l":14.84,"n":231,"o":14.91,"t":"2026-10-20T15:00:00Z","v":18046,"vw":14.921708},{"c":14.99,"h":15.05,"l":14.98,"n":156,"o":15.05,"t":"2026-10-20T15:05:00Z","v":17545,"vw":15.027173},{"c":15.08,"h":15.18,"l":14.96,"n":470,"o":14.98,"t":"2026-10-20T15:10:00Z","v":34256,"vw":15.084946},{"c":15.03,"h":15.105,"l":14.98,"n":271,"o":15.08,"t":"2026-10-20T15:15:00Z","v":24351,"vw":15.042583},{"c":15,"h":15.07,"l":14.99,"n":130,"o":15.01,"t":"2026-10-20T15:20:00Z","v":11093,"vw":15.033566},{"c":15.17,"h":15.17,"l":15,"n":167,"o":15,"t":"2026-10-20T15:25:00Z","v":11943,"vw":15.092048},{"c":15.268,"h":15.32,"l":15.16,"n":174,"o":15.16,"t":"2026-10-20T15:30:00Z","v":18410,"vw":15.247349},{"c":15.275,"h":15.28,"l":15.21,"n":137,"o":15.25,"t":"2026-10-20T15:35:00Z","v":9281,"vw":15.242582},{"c":15.15,"h":15.27,"l":15.11,"n":145,"o":15.27,"t":"2026-10-20T15:40:00Z","v":10922,"vw":15.153869},{"c":15.16,"h":15.19,"l":15.15,"n":52,"o":15.17,"t":"2026-10-20T15:45:00Z","v":4217,"vw":15.164784},{"c":15.08,"h":15.19,"l":15.08,"n":182,"o":15.155,"t":"2026-10-20T15:50:00Z","v":18157,"vw":15.156985},{"c":15.09,"h":15.13,"l":15.04,"n":141,"o":15.07,"t":"2026-10-20T15:55:00Z","v":12412,"vw":15.077918},{"c":15.08,"h":15.095,"l":15.055,"n":65,"o":15.08,"t":"2026-10-20T16:00:00Z","v":5475,"vw":15.077647},{"c":15.065,"h":15.1,"l":15.03,"n":70,"o":15.1,"t":"2026-10-20T16:05:00Z","v":5411,"vw":15.065844},{"c":15.03,"h":15.11,"l":15.025,"n":122,"o":15.08,"t":"2026-10-20T16:10:00Z","v":10033,"vw":15.05237},{"c":15.14,"h":15.14,"l":15.03,"n":60,"o":15.04,"t":"2026-10-20T16:15:00Z","v":4228,"vw":15.100962},{"c":15.13,"h":15.145,"l":15.11,"n":42,"o":15.13,"t":"2026-10-20T16:20:00Z","v":3710,"vw":15.130146},{"c":15.04,"h":15.13,"l":15.01,"n":75,"o":15.125,"t":"2026-10-20T16:25:00Z","v":7163,"vw":15.071903},{"c":15.05,"h":15.07,"l":14.995,"n":94,"o":15.005,"t":"2026-10-20T16:30:00Z","v":6719,"vw":15.031097},{"c":15.04,"h":15.06,"l":15.03,"n":54,"o":15.04,"t":"2026-10-20T16:35:00Z","v":3533,"vw":15.041723},{"c":15.015,"h":15.02,"l":14.98,"n":43,"o":15.02,"t":"2026-10-20T16:40:00Z","v":3254,"vw":15.007647},{"c":14.975,"h":15.03,"l":14.97,"n":52,"o":15.01,"t":"2026-10-20T16:45:00Z","v":3864,"vw":14.990942},{"c":15.13,"h":15.13,"l":14.99,"n":49,"o":15,"t":"2026-10-20T16:50:00Z","v":4469,"vw":15.058891},{"c":15.12,"h":15.13,"l":15.11,"n":59,"o":15.11,"t":"2026-10-20T16:55:00Z","v":3813,"vw":15.122619},{"c":15.03,"h":15.1,"l":15.02,"n":271,"o":15.04,"t":"2026-10-20T17:00:00Z","v":19542,"vw":15.075091},{"c":15.04,"h":15.04,"l":14.99,"n":35,"o":14.99,"t":"2026-10-20T17:05:00Z","v":2961,"vw":15.026638},{"c":14.99,"h":15.05,"l":14.97,"n":47,"o":15.03,"t":"2026-10-20T17:10:00Z","v":4266,"vw":14.992712},{"c":14.96,"h":14.99,"l":14.96,"n":91,"o":14.98,"t":"2026-10-20T17:15:00Z","v":8998,"vw":14.974788},{"c":14.975,"h":14.98,"l":14.92,"n":62,"o":14.98,"t":"2026-10-20T17:20:00Z","v":4621,"vw":14.957376},{"c":14.97,"h":15.01,"l":14.97,"n":24,"o":14.985,"t":"2026-10-20T17:25:00Z","v":1744,"vw":14.981551},{"c":14.965,"h":15,"l":14.96,"n":45,"o":14.98,"t":"2026-10-20T17:30:00Z","v":3565,"vw":14.978125},{"c":14.99,"h":15,"l":14.955,"n":85,"o":14.97,"t":"2026-10-20T17:35:00Z","v":8303,"vw":14.976885},{"c":14.99,"h":15.02,"l":14.98,"n":23,"o":15.02,"t":"2026-10-20T17:40:00Z","v":1864,"vw":14.994064},{"c":14.99,"h":15.01,"l":14.98,"n":31,"o":15,"t":"2026-10-20T17:45:00Z","v":4680,"vw":14.996551},{"c":14.88,"h":14.97,"l":14.88,"n":77,"o":14.97,"t":"2026-10-20T17:50:00Z","v":7227,"vw":14.934422},{"c":14.93,"h":14.93,"l":14.88,"n":75,"o":14.88,"t":"2026-10-20T17:55:00Z","v":7988,"vw":14.921797},{"c":14.9,"h":14.94,"l":14.9,"n":54,"o":14.92,"t":"2026-10-20T18:00:00Z","v":4236,"vw":14.921453},{"c":14.9,"h":14.915,"l":14.89,"n":156,"o":14.915,"t":"2026-10-20T18:05:00Z","v":14645,"vw":14.90747},{"c":14.965,"h":15.0004,"l":14.92,"n":55,"o":14.92,"t":"2026-10-20T18:10:00Z","v":7240,"vw":14.982214},{"c":14.95,"h":14.97,"l":14.94,"n":137,"o":14.96,"t":"2026-10-20T18:15:00Z","v":13954,"vw":14.946825},{"c":14.9,"h":14.95,"l":14.9,"n":58,"o":14.95,"t":"2026-10-20T18:20:00Z","v":6189,"vw":14.921688},{"c":14.9,"h":14.93,"l":14.9,"n":39,"o":14.91,"t":"2026-10-20T18:25:00Z","v":4029,"vw":14.909925},{"c":15.03,"h":15.035,"l":14.9,"n":92,"o":14.91,"t":"2026-10-20T18:30:00Z","v":12747,"vw":14.966433},{"c":15.07,"h":15.15,"l":15.02,"n":120,"o":15.02,"t":"2026-10-20T18:35:00Z","v":10713,"vw":15.109586},{"c":15.2,"h":15.2,"l":15.05,"n":106,"o":15.05,"t":"2026-10-20T18:40:00Z","v":9608,"vw":15.121716},{"c":15.115,"h":15.2,"l":15.07,"n":113,"o":15.2,"t":"2026-10-20T18:45:00Z","v":11557,"vw":15.106737},{"c":15.06,"h":15.14,"l":15.06,"n":79,"o":15.105,"t":"2026-10-20T18:50:00Z","v":10584,"vw":15.099342},{"c":15.02,"h":15.05,"l":15.01,"n":80,"o":15.05,"t":"2026-10-20T18:55:00Z","v":7151,"vw":15.02922},{"c":15.1,"h":15.1,"l":15.02,"n":112,"o":15.03,"t":"2026-10-20T19:00:00Z","v":10952,"vw":15.049324},{"c":15.04,"h":15.08,"l":15.02,"n":125,"o":15.065,"t":"2026-10-20T19:05:00Z","v":13056,"vw":15.048689},{"c":15.1,"h":15.1,"l":15.01,"n":98,"o":15.06,"t":"2026-10-20T19:10:00Z","v":8318,"vw":15.040571},{"c":15.1,"h":15.11,"l":15.07,"n":122,"o":15.1,"t":"2026-10-20T19:15:00Z","v":11150,"vw":15.094454},{"c":15.14,"h":15.1639,"l":15.06,"n":140,"o":15.08,"t":"2026-10-20T19:20:00Z","v":18143,"vw":15.133698},{"c":15.13,"h":15.14,"l":15.1,"n":63,"o":15.13,"t":"2026-10-20T19:25:00Z","v":7344,"vw":15.12315},{"c":15.11,"h":15.125,"l":15.06,"n":83,"o":15.12,"t":"2026-10-20T19:30:00Z","v":7329,"vw":15.093145},{"c":15.125,"h":15.15,"l":15.08,"n":106,"o":15.105,"t":"2026-10-20T19:35:00Z","v":9680,"vw":15.117376},{"c":15.215,"h":15.27,"l":15.11,"n":138,"o":15.11,"t":"2026-10-20T19:40:00Z","v":14526,"vw":15.205831},{"c":15.105,"h":15.195,"l":15.095,"n":117,"o":15.195,"t":"2026-10-20T19:45:00Z","v":28195,"vw":15.147079},{"c":15.15,"h":15.17,"l":15.065,"n":340,"o":15.1,"t":"2026-10-20T19:50:00Z","v":34527,"vw":15.122176},{"c":14.95,"h":15.15,"l":14.95,"n":430,"o":15.13,"t":"2026-10-20T19:55:00Z","v":47823,"vw":15.041127},{"c":14.97,"h":15,"l":14.49,"n":46,"o":15,"t":"2026-10-20T20:00:00Z","v":7149,"vw":14.79334},{"c":14.69,"h":15.5,"l":14.47,"n":155,"o":15.5,"t":"2026-10-20T20:05:00Z","v":20603,"vw":14.877584},{"c":14.16,"h":14.63,"l":14.09,"n":537,"o":14.63,"t":"2026-10-20T20:10:00Z","v":45192,"vw":14.305984},{"c":14.3,"h":14.4,"l":14.02,"n":431,"o":14.22,"t":"2026-10-20T20:15:00Z","v":29990,"vw":14.219995},{"c":14.48,"h":14.56,"l":14.3,"n":415,"o":14.3,"t":"2026-10-20T20:20:00Z","v":27276,"vw":14.461099},{"c":14.36,"h":14.65,"l":14.36,"n":467,"o":14.52,"t":"2026-10-20T20:25:00Z","v":19932,"vw":14.521517},{"c":14.3,"h":14.38,"l":14.24,"n":153,"o":14.38,"t":"2026-10-20T20:30:00Z","v":9892,"vw":14.286246},{"c":14.22,"h":14.34,"l":14.22,"n":54,"o":14.28,"t":"2026-10-20T20:35:00Z","v":4045,"vw":14.307273},{"c":14.23,"h":14.24,"l":14.23,"n":43,"o":14.239,"t":"2026-10-20T20:40:00Z","v":2854,"vw":14.237407},{"c":13.78,"h":14.33,"l":13.78,"n":66,"o":14.31,"t":"2026-10-20T20:45:00Z","v":4897,"vw":14.012533},{"c":13.66,"h":13.76,"l":13.61,"n":32,"o":13.7215,"t":"2026-10-20T20:50:00Z","v":3310,"vw":13.713743},{"c":13.74,"h":13.92,"l":13.61,"n":16,"o":13.91,"t":"2026-10-20T20:55:00Z","v":2196,"vw":13.885908},{"c":13.62,"h":13.7,"l":13.62,"n":8,"o":13.7,"t":"2026-10-20T21:00:00Z","v":1097,"vw":13.656},{"c":13.5,"h":13.74,"l":13.5,"n":24,"o":13.74,"t":"2026-10-20T21:05:00Z","v":7961,"vw":13.579933},{"c":13.38,"h":13.55,"l":13.3,"n":5,"o":13.55,"t":"2026-10-20T21:10:00Z","v":515,"vw":13.366},{"c":13.43,"h":13.47,"l":13.43,"n":4,"o":13.47,"t":"2026-10-20T21:15:00Z","v":544,"vw":13.439231},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-20T21:25:00Z","v":400,"vw":13.8},{"c":13.4,"h":13.45,"l":13.4,"n":6,"o":13.45,"t":"2026-10-20T21:55:00Z","v":740,"vw":13.414286},{"c":13.25,"h":13.34,"l":13.25,"n":7,"o":13.34,"t":"2026-10-20T22:00:00Z","v":1731,"vw":13.287574},{"c":12.9,"h":13.11,"l":12.9,"n":11,"o":13.11,"t":"2026-10-20T22:05:00Z","v":1057,"vw":13.044148},{"c":13.0545,"h":13.0545,"l":13.01,"n":4,"o":13.01,"t":"2026-10-20T22:15:00Z","v":464,"vw":13.042014},{"c":12.93,"h":12.93,"l":12.86,"n":8,"o":12.89,"t":"2026-10-20T22:25:00Z","v":599,"vw":12.891923},{"c":12.7,"h":12.8,"l":12.7,"n":7,"o":12.8,"t":"2026-10-20T22:35:00Z","v":940,"vw":12.749714},{"c":12.69,"h":12.69,"l":12.69,"n":3,"o":12.69,"t":"2026-10-20T22:40:00Z","v":225,"vw":12.69},{"c":12.74,"h":12.78,"l":12.73,"n":7,"o":12.78,"t":"2026-10-20T22:45:00Z","v":374,"vw":12.75},{"c":12.6168,"h":12.6168,"l":12.6168,"n":1,"o":12.6168,"t":"2026-10-20T22:50:00Z","v":100,"vw":12.6168},{"c":12.54,"h":12.54,"l":12.54,"n":5,"o":12.54,"t":"2026-10-20T22:55:00Z","v":155,"vw":12.54},{"c":12.45,"h":12.45,"l":12.45,"n":5,"o":12.45,"t":"2026-10-20T23:00:00Z","v":109,"vw":12.45},{"c":12.5,"h":12.5,"l":12.5,"n":2,"o":12.5,"t":"2026-10-20T23:05:00Z","v":550,"vw":12.5},{"c":12.78,"h":12.8,"l":12.76,"n":8,"o":12.8,"t":"2026-10-20T23:15:00Z","v":820,"vw":12.78},{"c":12.93,"h":12.93,"l":12.9,"n":7,"o":12.9,"t":"2026-10-20T23:20:00Z","v":1150,"vw":12.922609},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-20T23:25:00Z","v":120,"vw":12.96},{"c":12.9,"h":12.99,"l":12.9,"n":3,"o":12.99,"t":"2026-10-20T23:30:00Z","v":264,"vw":12.941096},{"c":12.76,"h":12.76,"l":12.76,"n":1,"o":12.76,"t":"2026-10-20T23:35:00Z","v":120,"vw":12.76},{"c":12.72,"h":12.72,"l":12.72,"n":3,"o":12.72,"t":"2026-10-20T23:40:00Z","v":489,"vw":12.72},{"c":12.62,"h":12.723,"l":12.62,"n":13,"o":12.72,"t":"2026-10-20T23:45:00Z","v":1705,"vw":12.673096},{"c":12.56,"h":12.62,"l":12.56,"n":8,"o":12.62,"t":"2026-10-20T23:50:00Z","v":1032,"vw":12.586595},{"c":12.4415,"h":12.4415,"l":12.4415,"n":2,"o":12.4415,"t":"2026-10-20T23:55:00Z","v":303,"vw":12.4415},{"c":12.21,"h":12.41,"l":12.05,"n":53,"o":12.2,"t":"2026-10-21T08:00:00Z","v":20124,"vw":12.123617},{"c":12.26,"h":12.27,"l":12.26,"n":3,"o":12.27,"t":"2026-10-21T08:10:00Z","v":258,"vw":12.265},{"c":12.21,"h":12.32,"l":12.21,"n":10,"o":12.32,"t":"2026-10-21T08:15:00Z","v":668,"vw":12.263548},{"c":12.15,"h":12.15,"l":12.15,"n":7,"o":12.15,"t":"2026-10-21T08:20:00Z","v":411,"vw":12.15},{"c":11.85,"h":11.85,"l":11.85,"n":3,"o":11.85,"t":"2026-10-21T08:25:00Z","v":115,"vw":11.85},{"c":11.91,"h":11.91,"l":11.91,"n":1,"o":11.91,"t":"2026-10-21T08:30:00Z","v":100,"vw":11.91},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-10-21T08:35:00Z","v":100,"vw":11.93},{"c":11.88,"h":11.88,"l":11.87,"n":4,"o":11.87,"t":"2026-10-21T08:45:00Z","v":300,"vw":11.875},{"c":11.93,"h":11.93,"l":11.92,"n":2,"o":11.92,"t":"2026-10-21T08:50:00Z","v":200,"vw":11.925},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-21T08:55:00Z","v":100,"vw":11.97},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-21T09:00:00Z","v":200,"vw":12.02},{"c":12.13,"h":12.13,"l":12.1,"n":8,"o":12.1,"t":"2026-10-21T09:20:00Z","v":771,"vw":12.117386},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-21T09:25:00Z","v":100,"vw":12.18},{"c":12.1,"h":12.21,"l":12.1,"n":17,"o":12.21,"t":"2026-10-21T09:30:00Z","v":2421,"vw":12.151905},{"c":12.17,"h":12.17,"l":12.17,"n":1,"o":12.17,"t":"2026-10-21T09:35:00Z","v":100,"vw":12.17},{"c":12.21,"h":12.21,"l":12.18,"n":3,"o":12.18,"t":"2026-10-21T09:40:00Z","v":300,"vw":12.193333},{"c":12.2827,"h":12.2827,"l":12.2827,"n":1,"o":12.2827,"t":"2026-10-21T09:45:00Z","v":642,"vw":12.2827},{"c":12.365,"h":12.365,"l":12.36,"n":8,"o":12.36,"t":"2026-10-21T09:55:00Z","v":2964,"vw":12.361678},{"c":12.44,"h":12.44,"l":12.34,"n":18,"o":12.34,"t":"2026-10-21T10:00:00Z","v":4518,"vw":12.371379},{"c":12.5,"h":12.5,"l":12.46,"n":5,"o":12.46,"t":"2026-10-21T10:10:00Z","v":395,"vw":12.481183},{"c":12.61,"h":12.67,"l":12.61,"n":5,"o":12.67,"t":"2026-10-21T10:25:00Z","v":438,"vw":12.6425},{"c":12.45,"h":12.46,"l":12.45,"n":5,"o":12.46,"t":"2026-10-21T10:40:00Z","v":1800,"vw":12.457222},{"c":12.49,"h":12.52,"l":12.49,"n":4,"o":12.51,"t":"2026-10-21T10:45:00Z","v":850,"vw":12.508768},{"c":12.3907,"h":12.3907,"l":12.3907,"n":1,"o":12.3907,"t":"2026-10-21T10:50:00Z","v":132,"vw":12.3907},{"c":12.41,"h":12.5,"l":12.4,"n":15,"o":12.45,"t":"2026-10-21T11:00:00Z","v":3107,"vw":12.457514},{"c":12.51,"h":12.51,"l":12.33,"n":2,"o":12.33,"t":"2026-10-21T11:05:00Z","v":200,"vw":12.42},{"c":12.65,"h":12.65,"l":12.55,"n":16,"o":12.55,"t":"2026-10-21T11:10:00Z","v":1583,"vw":12.596302},{"c":12.69,"h":12.78,"l":12.67,"n":23,"o":12.67,"t":"2026-10-21T11:15:00Z","v":3195,"vw":12.718648},{"c":12.86,"h":12.88,"l":12.839,"n":35,"o":12.839,"t":"2026-10-21T11:20:00Z","v":2436,"vw":12.855793},{"c":12.94,"h":12.94,"l":12.75,"n":8,"o":12.94,"t":"2026-10-21T11:25:00Z","v":1200,"vw":12.883636},{"c":12.94,"h":12.94,"l":12.71,"n":3,"o":12.71,"t":"2026-10-21T11:30:00Z","v":483,"vw":12.806874},{"c":12.88,"h":12.9,"l":12.87,"n":5,"o":12.87,"t":"2026-10-21T11:35:00Z","v":1578,"vw":12.895562},{"c":12.9081,"h":12.9081,"l":12.8217,"n":7,"o":12.88,"t":"2026-10-21T11:40:00Z","v":1250,"vw":12.886592},{"c":12.78,"h":12.82,"l":12.78,"n":4,"o":12.82,"t":"2026-10-21T11:45:00Z","v":400,"vw":12.793333},{"c":12.75,"h":12.76,"l":12.75,"n":3,"o":12.76,"t":"2026-10-21T11:50:00Z","v":300,"vw":12.753333},{"c":12.5745,"h":12.5745,"l":12.5745,"n":1,"o":12.5745,"t":"2026-10-21T11:55:00Z","v":502,"vw":12.5745},{"c":12.5003,"h":12.55,"l":12.5003,"n":5,"o":12.55,"t":"2026-10-21T12:00:00Z","v":795,"vw":12.516151},{"c":12.65,"h":12.65,"l":12.53,"n":10,"o":12.5393,"t":"2026-10-21T12:10:00Z","v":902,"vw":12.5754},{"c":12.67,"h":12.67,"l":12.67,"n":1,"o":12.67,"t":"2026-10-21T12:15:00Z","v":100,"vw":12.67},{"c":12.519,"h":12.61,"l":12.51,"n":39,"o":12.61,"t":"2026-10-21T12:20:00Z","v":14296,"vw":12.51987},{"c":12.46,"h":12.51,"l":12.46,"n":6,"o":12.51,"t":"2026-10-21T12:25:00Z","v":17549,"vw":12.480169},{"c":12.32,"h":12.52,"l":12.2821,"n":16,"o":12.52,"t":"2026-10-21T12:30:00Z","v":7907,"vw":12.390913},{"c":12.28,"h":12.28,"l":12.17,"n":43,"o":12.26,"t":"2026-10-21T12:35:00Z","v":4899,"vw":12.217158},{"c":12.46,"h":12.46,"l":12.2901,"n":20,"o":12.31,"t":"2026-10-21T12:40:00Z","v":1548,"vw":12.347631},{"c":12.47,"h":12.47,"l":12.47,"n":7,"o":12.47,"t":"2026-10-21T12:45:00Z","v":300,"vw":12.47},{"c":12.64,"h":12.64,"l":12.54,"n":21,"o":12.54,"t":"2026-10-21T12:50:00Z","v":2006,"vw":12.55191},{"c":12.64,"h":12.67,"l":12.64,"n":18,"o":12.66,"t":"2026-10-21T12:55:00Z","v":3491,"vw":12.652525},{"c":12.41,"h":12.68,"l":12.41,"n":23,"o":12.66,"t":"2026-10-21T13:00:00Z","v":7176,"vw":12.584965},{"c":12.5501,"h":12.58,"l":12.32,"n":13,"o":12.5,"t":"2026-10-21T13:05:00Z","v":1277,"vw":12.505473},{"c":12.57,"h":12.58,"l":12.53,"n":58,"o":12.56,"t":"2026-10-21T13:10:00Z","v":16476,"vw":12.556188},{"c":12.51,"h":12.6,"l":12.48,"n":60,"o":12.48,"t":"2026-10-21T13:15:00Z","v":18779,"vw":12.556374},{"c":12.45,"h":12.54,"l":12.35,"n":138,"o":12.54,"t":"2026-10-21T13:20:00Z","v":28737,"vw":12.447469},{"c":12.34,"h":12.42,"l":12.18,"n":119,"o":12.42,"t":"2026-10-21T13:25:00Z","v":26899,"vw":12.269059},{"c":12.06,"h":12.72,"l":12,"n":1143,"o":12.4,"t":"2026-10-21T13:30:00Z","v":129008,"vw":12.215022},{"c":12.46,"h":12.77,"l":12.13,"n":2237,"o":12.13,"t":"2026-10-21T13:35:00Z","v":140686,"vw":12.499663},{"c":12.69,"h":12.83,"l":12.45,"n":1377,"o":12.45,"t":"2026-10-21T13:40:00Z","v":78336,"vw":12.684625},{"c":11.82,"h":12.71,"l":11.77,"n":745,"o":12.64,"t":"2026-10-21T13:45:00Z","v":61654,"vw":11.952208},{"c":12.0076,"h":12.02,"l":11.76,"n":1054,"o":11.82,"t":"2026-10-21T13:50:00Z","v":103687,"vw":11.881801},{"c":11.55,"h":11.99,"l":11.55,"n":431,"o":11.92,"t":"2026-10-21T13:55:00Z","v":44317,"vw":11.746476},{"c":11.41,"h":11.64,"l":11.2501,"n":847,"o":11.56,"t":"2026-10-21T14:00:00Z","v":93766,"vw":11.51319},{"c":11.42,"h":11.6,"l":11.3,"n":789,"o":11.4264,"t":"2026-10-21T14:05:00Z","v":79568,"vw":11.419329},{"c":11.71,"h":11.77,"l":11.43,"n":845,"o":11.43,"t":"2026-10-21T14:10:00Z","v":67708,"vw":11.636117},{"c":11.94,"h":11.94,"l":11.56,"n":651,"o":11.68,"t":"2026-10-21T14:15:00Z","v":60898,"vw":11.754878},{"c":12.04,"h":12.2,"l":11.87,"n":740,"o":11.93,"t":"2026-10-21T14:20:00Z","v":75522,"vw":12.016752},{"c":12.075,"h":12.2,"l":11.999,"n":481,"o":12.02,"t":"2026-10-21T14:25:00Z","v":117215,"vw":12.022304},{"c":12.08,"h":12.14,"l":11.98,"n":306,"o":12.1,"t":"2026-10-21T14:30:00Z","v":24187,"vw":12.081935},{"c":12.38,"h":12.4075,"l":12.04,"n":401,"o":12.07,"t":"2026-10-21T14:35:00Z","v":42889,"vw":12.199862},{"c":12.16,"h":12.38,"l":12.07,"n":496,"o":12.37,"t":"2026-10-21T14:40:00Z","v":58554,"vw":12.205406},{"c":12.235,"h":12.24,"l":12.09,"n":546,"o":12.15,"t":"2026-10-21T14:45:00Z","v":55727,"vw":12.175784},{"c":12.31,"h":12.31,"l":12.095,"n":552,"o":12.21,"t":"2026-10-21T14:50:00Z","v":58799,"vw":12.209499},{"c":12.25,"h":12.38,"l":12.24,"n":408,"o":12.29,"t":"2026-10-21T14:55:00Z","v":40687,"vw":12.327091},{"c":12.12,"h":12.25,"l":12.12,"n":239,"o":12.25,"t":"2026-10-21T15:00:00Z","v":21314,"vw":12.191934},{"c":12.1,"h":12.17,"l":12.03,"n":195,"o":12.08,"t":"2026-10-21T15:05:00Z","v":14382,"vw":12.089433},{"c":12,"h":12.1,"l":11.98,"n":126,"o":12.08,"t":"2026-10-21T15:10:00Z","v":13630,"vw":12.032518},{"c":12.19,"h":12.26,"l":12.01,"n":216,"o":12.01,"t":"2026-10-21T15:15:00Z","v":29020,"vw":12.128493},{"c":12.09,"h":12.205,"l":12.01,"n":192,"o":12.205,"t":"2026-10-21T15:20:00Z","v":21821,"vw":12.134662},{"c":12.04,"h":12.105,"l":12.01,"n":171,"o":12.105,"t":"2026-10-21T15:25:00Z","v":14264,"vw":12.072588},{"c":12.01,"h":12.05,"l":11.96,"n":286,"o":12.035,"t":"2026-10-21T15:30:00Z","v":89678,"vw":12.000846},{"c":11.8,"h":12.06,"l":11.76,"n":548,"o":12.04,"t":"2026-10-21T15:35:00Z","v":69000,"vw":11.869353},{"c":11.745,"h":11.8212,"l":11.695,"n":251,"o":11.81,"t":"2026-10-21T15:40:00Z","v":20269,"vw":11.76198},{"c":11.88,"h":11.8875,"l":11.75,"n":220,"o":11.75,"t":"2026-10-21T15:45:00Z","v":21595,"vw":11.831051},{"c":11.75,"h":11.8701,"l":11.74,"n":284,"o":11.8701,"t":"2026-10-21T15:50:00Z","v":25722,"vw":11.807136},{"c":11.87,"h":11.88,"l":11.75,"n":371,"o":11.75,"t":"2026-10-21T15:55:00Z","v":31843,"vw":11.823118},{"c":11.85,"h":11.96,"l":11.84,"n":125,"o":11.87,"t":"2026-10-21T16:00:00Z","v":16821,"vw":11.918204},{"c":11.85,"h":11.9,"l":11.81,"n":146,"o":11.84,"t":"2026-10-21T16:05:00Z","v":13942,"vw":11.849565},{"c":11.91,"h":11.995,"l":11.85,"n":140,"o":11.86,"t":"2026-10-21T16:10:00Z","v":14888,"vw":11.92791},{"c":11.88,"h":11.94,"l":11.85,"n":103,"o":11.91,"t":"2026-10-21T16:15:00Z","v":9950,"vw":11.896161},{"c":11.86,"h":11.92,"l":11.83,"n":254,"o":11.87,"t":"2026-10-21T16:20:00Z","v":23289,"vw":11.85743},{"c":11.985,"h":12.09,"l":11.81,"n":333,"o":11.85,"t":"2026-10-21T16:25:00Z","v":37495,"vw":11.97489},{"c":11.95,"h":12.06,"l":11.935,"n":210,"o":12,"t":"2026-10-21T16:30:00Z","v":29793,"vw":12.000459},{"c":11.85,"h":11.96,"l":11.81,"n":167,"o":11.94,"t":"2026-10-21T16:35:00Z","v":15362,"vw":11.906837},{"c":11.96,"h":12,"l":11.8,"n":252,"o":11.84,"t":"2026-10-21T16:40:00Z","v":24223,"vw":11.854189},{"c":12.07,"h":12.12,"l":11.91,"n":391,"o":11.91,"t":"2026-10-21T16:45:00Z","v":36007,"vw":12.03229},{"c":12.03,"h":12.05,"l":11.96,"n":172,"o":12.05,"t":"2026-10-21T16:50:00Z","v":15922,"vw":12.024522},{"c":11.98,"h":12.03,"l":11.96,"n":112,"o":12.015,"t":"2026-10-21T16:55:00Z","v":12791,"vw":11.995775},{"c":12.02,"h":12.03,"l":11.94,"n":172,"o":11.99,"t":"2026-10-21T17:00:00Z","v":17204,"vw":11.992095},{"c":12.2608,"h":12.315,"l":12.03,"n":291,"o":12.03,"t":"2026-10-21T17:05:00Z","v":40341,"vw":12.186944},{"c":12.39,"h":12.45,"l":12.28,"n":245,"o":12.29,"t":"2026-10-21T17:10:00Z","v":81049,"vw":12.421398},{"c":12.44,"h":12.4475,"l":12.33,"n":365,"o":12.36,"t":"2026-10-21T17:15:00Z","v":37659,"vw":12.382503},{"c":12.4,"h":12.55,"l":12.39,"n":452,"o":12.45,"t":"2026-10-21T17:20:00Z","v":37245,"vw":12.483097},{"c":12.4368,"h":12.49,"l":12.35,"n":504,"o":12.4,"t":"2026-10-21T17:25:00Z","v":44536,"vw":12.438426},{"c":12.54,"h":12.63,"l":12.43,"n":540,"o":12.45,"t":"2026-10-21T17:30:00Z","v":82516,"vw":12.577097},{"c":12.71,"h":12.72,"l":12.52,"n":265,"o":12.53,"t":"2026-10-21T17:35:00Z","v":30021,"vw":12.677604},{"c":12.73,"h":12.77,"l":12.6601,"n":371,"o":12.685,"t":"2026-10-21T17:40:00Z","v":47758,"vw":12.71144},{"c":12.82,"h":12.83,"l":12.72,"n":179,"o":12.72,"t":"2026-10-21T17:45:00Z","v":14634,"vw":12.803519},{"c":12.795,"h":12.84,"l":12.745,"n":194,"o":12.82,"t":"2026-10-21T17:50:00Z","v":17335,"vw":12.789377},{"c":12.96,"h":12.98,"l":12.81,"n":201,"o":12.81,"t":"2026-10-21T17:55:00Z","v":22950,"vw":12.904633},{"c":12.86,"h":12.9489,"l":12.84,"n":231,"o":12.9489,"t":"2026-10-21T18:00:00Z","v":23036,"vw":12.864042},{"c":12.935,"h":12.985,"l":12.89,"n":89,"o":12.89,"t":"2026-10-21T18:05:00Z","v":6387,"vw":12.917414},{"c":13.01,"h":13.1,"l":12.96,"n":130,"o":12.97,"t":"2026-10-21T18:10:00Z","v":25104,"vw":13.040286},{"c":12.965,"h":13.05,"l":12.965,"n":74,"o":13.04,"t":"2026-10-21T18:15:00Z","v":9668,"vw":13.005496},{"c":12.85,"h":12.935,"l":12.83,"n":577,"o":12.92,"t":"2026-10-21T18:20:00Z","v":53696,"vw":12.898487},{"c":12.87,"h":12.9508,"l":12.82,"n":135,"o":12.84,"t":"2026-10-21T18:25:00Z","v":12241,"vw":12.88145},{"c":12.81,"h":12.89,"l":12.8,"n":143,"o":12.85,"t":"2026-10-21T18:30:00Z","v":11167,"vw":12.832371},{"c":12.67,"h":12.82,"l":12.67,"n":190,"o":12.82,"t":"2026-10-21T18:35:00Z","v":14774,"vw":12.750256},{"c":12.67,"h":12.71,"l":12.62,"n":182,"o":12.6625,"t":"2026-10-21T18:40:00Z","v":23180,"vw":12.670305},{"c":12.71,"h":12.71,"l":12.55,"n":263,"o":12.64,"t":"2026-10-21T18:45:00Z","v":18577,"vw":12.614079},{"c":12.73,"h":12.86,"l":12.72,"n":266,"o":12.72,"t":"2026-10-21T18:50:00Z","v":27437,"vw":12.774726},{"c":12.81,"h":12.83,"l":12.73,"n":146,"o":12.74,"t":"2026-10-21T18:55:00Z","v":10946,"vw":12.769496},{"c":12.92,"h":12.94,"l":12.8011,"n":296,"o":12.82,"t":"2026-10-21T19:00:00Z","v":45471,"vw":12.869566},{"c":12.87,"h":12.99,"l":12.8681,"n":178,"o":12.93,"t":"2026-10-21T19:05:00Z","v":15599,"vw":12.930614},{"c":12.85,"h":12.91,"l":12.81,"n":140,"o":12.855,"t":"2026-10-21T19:10:00Z","v":22544,"vw":12.867269},{"c":12.89,"h":12.9,"l":12.82,"n":72,"o":12.855,"t":"2026-10-21T19:15:00Z","v":7206,"vw":12.871271},{"c":12.84,"h":12.92,"l":12.81,"n":175,"o":12.89,"t":"2026-10-21T19:20:00Z","v":15577,"vw":12.871196},{"c":12.71,"h":12.85,"l":12.71,"n":98,"o":12.84,"t":"2026-10-21T19:25:00Z","v":9771,"vw":12.799384},{"c":12.8598,"h":12.87,"l":12.74,"n":130,"o":12.74,"t":"2026-10-21T19:30:00Z","v":11649,"vw":12.781746},{"c":12.82,"h":12.91,"l":12.82,"n":49,"o":12.91,"t":"2026-10-21T19:35:00Z","v":3443,"vw":12.861482},{"c":12.79,"h":12.86,"l":12.78,"n":191,"o":12.78,"t":"2026-10-21T19:40:00Z","v":11630,"vw":12.816482},{"c":12.57,"h":12.76,"l":12.54,"n":117,"o":12.76,"t":"2026-10-21T19:45:00Z","v":13681,"vw":12.66241},{"c":12.77,"h":12.84,"l":12.59,"n":546,"o":12.62,"t":"2026-10-21T19:50:00Z","v":50872,"vw":12.677296},{"c":12.65,"h":12.75,"l":12.52,"n":614,"o":12.75,"t":"2026-10-21T19:55:00Z","v":44226,"vw":12.643605},{"c":12.81,"h":12.81,"l":12.65,"n":10,"o":12.65,"t":"2026-10-21T20:00:00Z","v":2133,"vw":12.782049},{"c":12.69,"h":12.69,"l":12.645,"n":7,"o":12.645,"t":"2026-10-21T20:05:00Z","v":616,"vw":12.6775},{"c":12.75,"h":12.75,"l":12.73,"n":8,"o":12.73,"t":"2026-10-21T20:10:00Z","v":556,"vw":12.74},{"c":12.73,"h":12.77,"l":12.73,"n":12,"o":12.77,"t":"2026-10-21T20:15:00Z","v":1078,"vw":12.754043},{"c":12.71,"h":12.71,"l":12.67,"n":11,"o":12.7,"t":"2026-10-21T20:20:00Z","v":1051,"vw":12.689897},{"c":12.7,"h":12.7,"l":12.7,"n":5,"o":12.7,"t":"2026-10-21T20:30:00Z","v":561,"vw":12.7},{"c":12.75,"h":12.75,"l":12.74,"n":59,"o":12.74,"t":"2026-10-21T20:35:00Z","v":2039,"vw":12.747571},{"c":12.7298,"h":12.8,"l":12.7298,"n":5,"o":12.8,"t":"2026-10-21T20:40:00Z","v":319,"vw":12.760267},{"c":12.61,"h":12.64,"l":12.61,"n":2,"o":12.64,"t":"2026-10-21T20:55:00Z","v":401,"vw":12.630349},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-21T21:05:00Z","v":600,"vw":12.66},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-21T21:55:00Z","v":729,"vw":12.84},{"c":12.99,"h":12.99,"l":12.98,"n":72,"o":12.98,"t":"2026-10-21T22:15:00Z","v":6165,"vw":12.989696},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-21T22:25:00Z","v":100,"vw":13},{"c":13,"h":13,"l":13,"n":7,"o":13,"t":"2026-10-21T22:35:00Z","v":3949,"vw":13},{"c":13.06,"h":13.0691,"l":13.0493,"n":5,"o":13.0493,"t":"2026-10-21T22:40:00Z","v":500,"vw":13.05954},{"c":13.13,"h":13.13,"l":13.1,"n":6,"o":13.1,"t":"2026-10-21T22:50:00Z","v":402,"vw":13.110645},{"c":13.1,"h":13.1,"l":13.06,"n":8,"o":13.06,"t":"2026-10-21T23:00:00Z","v":3098,"vw":13.098315},{"c":13.14,"h":13.14,"l":13.14,"n":2,"o":13.14,"t":"2026-10-21T23:05:00Z","v":105,"vw":13.14},{"c":13.1195,"h":13.1195,"l":13.1195,"n":1,"o":13.1195,"t":"2026-10-21T23:10:00Z","v":200,"vw":13.1195},{"c":13.12,"h":13.12,"l":13.1197,"n":19,"o":13.12,"t":"2026-10-21T23:20:00Z","v":1065,"vw":13.119964},{"c":13.04,"h":13.08,"l":13.04,"n":6,"o":13.08,"t":"2026-10-21T23:30:00Z","v":1110,"vw":13.065875},{"c":13.05,"h":13.05,"l":13.04,"n":5,"o":13.04,"t":"2026-10-21T23:40:00Z","v":1000,"vw":13.0468},{"c":13.03,"h":13.0323,"l":13.01,"n":16,"o":13.02,"t":"2026-10-21T23:45:00Z","v":7447,"vw":13.017374},{"c":13.18,"h":13.31,"l":13.18,"n":21,"o":13.25,"t":"2026-10-22T08:00:00Z","v":1810,"vw":13.258028},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-22T08:05:00Z","v":1038,"vw":13.3},{"c":13.4,"h":13.4,"l":13.37,"n":9,"o":13.37,"t":"2026-10-22T08:15:00Z","v":3108,"vw":13.376996},{"c":13.32,"h":13.32,"l":13.32,"n":1,"o":13.32,"t":"2026-10-22T08:20:00Z","v":103,"vw":13.32},{"c":13.23,"h":13.24,"l":13.23,"n":3,"o":13.24,"t":"2026-10-22T10:20:00Z","v":1900,"vw":13.234737},{"c":13.21,"h":13.21,"l":13.12,"n":4,"o":13.2,"t":"2026-10-22T11:10:00Z","v":3851,"vw":13.19972},{"c":13.2,"h":13.2,"l":13.2,"n":2,"o":13.2,"t":"2026-10-22T11:15:00Z","v":157,"vw":13.2},{"c":13.2394,"h":13.2394,"l":13.2394,"n":1,"o":13.2394,"t":"2026-10-22T11:20:00Z","v":100,"vw":13.2394},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-22T11:25:00Z","v":100,"vw":13.3},{"c":13.3722,"h":13.39,"l":13.3572,"n":8,"o":13.3593,"t":"2026-10-22T11:45:00Z","v":3260,"vw":13.372346},{"c":13.33,"h":13.39,"l":13.27,"n":10,"o":13.3894,"t":"2026-10-22T11:50:00Z","v":2959,"vw":13.371179},{"c":13.3188,"h":13.32,"l":13.3188,"n":2,"o":13.32,"t":"2026-10-22T11:55:00Z","v":350,"vw":13.319143},{"c":13.33,"h":13.33,"l":13.3,"n":12,"o":13.3022,"t":"2026-10-22T12:00:00Z","v":4143,"vw":13.322226},{"c":13.4,"h":13.4,"l":13.35,"n":5,"o":13.35,"t":"2026-10-22T12:05:00Z","v":7389,"vw":13.395067},{"c":13.35,"h":13.35,"l":13.35,"n":3,"o":13.35,"t":"2026-10-22T12:10:00Z","v":542,"vw":13.35},{"c":13.5,"h":13.5,"l":13.5,"n":4,"o":13.5,"t":"2026-10-22T12:20:00Z","v":1010,"vw":13.5},{"c":13.5022,"h":13.52,"l":13.5022,"n":2,"o":13.52,"t":"2026-10-22T12:25:00Z","v":200,"vw":13.5111},{"c":13.38,"h":13.38,"l":13.37,"n":8,"o":13.37,"t":"2026-10-22T12:40:00Z","v":1080,"vw":13.377431},{"c":13.42,"h":13.42,"l":13.39,"n":17,"o":13.39,"t":"2026-10-22T12:45:00Z","v":5126,"vw":13.400404},{"c":13.391,"h":13.4,"l":13.39,"n":24,"o":13.39,"t":"2026-10-22T12:55:00Z","v":3669,"vw":13.393299},{"c":13.33,"h":13.37,"l":13.33,"n":10,"o":13.37,"t":"2026-10-22T13:05:00Z","v":1753,"vw":13.359021},{"c":13.4223,"h":13.4223,"l":13.4,"n":4,"o":13.4,"t":"2026-10-22T13:10:00Z","v":313,"vw":13.414867},{"c":13.42,"h":13.45,"l":13.4,"n":64,"o":13.4,"t":"2026-10-22T13:15:00Z","v":11663,"vw":13.422395},{"c":13.42,"h":13.43,"l":13.41,"n":15,"o":13.43,"t":"2026-10-22T13:20:00Z","v":2761,"vw":13.413298},{"c":13.51,"h":13.56,"l":13.24,"n":120,"o":13.46,"t":"2026-10-22T13:25:00Z","v":36356,"vw":13.410857},{"c":13.555,"h":13.9,"l":13.455,"n":617,"o":13.48,"t":"2026-10-22T13:30:00Z","v":85782,"vw":13.698039},{"c":13.58,"h":13.7,"l":13.52,"n":491,"o":13.63,"t":"2026-10-22T13:35:00Z","v":64816,"vw":13.594468},{"c":13.6,"h":13.66,"l":13.55,"n":288,"o":13.6,"t":"2026-10-22T13:40:00Z","v":36140,"vw":13.607486},{"c":13.675,"h":13.79,"l":13.61,"n":480,"o":13.61,"t":"2026-10-22T13:45:00Z","v":67546,"vw":13.713695},{"c":13.81,"h":13.83,"l":13.7,"n":185,"o":13.7,"t":"2026-10-22T13:50:00Z","v":20881,"vw":13.770825},{"c":13.68,"h":13.8,"l":13.65,"n":149,"o":13.78,"t":"2026-10-22T13:55:00Z","v":24874,"vw":13.705968},{"c":13.75,"h":13.75,"l":13.635,"n":105,"o":13.66,"t":"2026-10-22T14:00:00Z","v":14108,"vw":13.6872},{"c":13.8299,"h":13.84,"l":13.78,"n":88,"o":13.8,"t":"2026-10-22T14:05:00Z","v":11373,"vw":13.806878},{"c":13.9,"h":13.9,"l":13.8,"n":56,"o":13.83,"t":"2026-10-22T14:10:00Z","v":8625,"vw":13.832635},{"c":13.86,"h":13.97,"l":13.86,"n":384,"o":13.93,"t":"2026-10-22T14:15:00Z","v":74718,"vw":13.926374},{"c":13.91,"h":14.02,"l":13.87,"n":146,"o":13.87,"t":"2026-10-22T14:20:00Z","v":19165,"vw":13.955429},{"c":13.9399,"h":13.96,"l":13.865,"n":93,"o":13.9001,"t":"2026-10-22T14:25:00Z","v":11984,"vw":13.929304},{"c":13.96,"h":13.99,"l":13.92,"n":66,"o":13.92,"t":"2026-10-22T14:30:00Z","v":9113,"vw":13.952904},{"c":14.04,"h":14.04,"l":13.96,"n":85,"o":13.96,"t":"2026-10-22T14:35:00Z","v":12229,"vw":13.992104},{"c":14,"h":14.03,"l":13.995,"n":37,"o":14.01,"t":"2026-10-22T14:40:00Z","v":5140,"vw":14.019967},{"c":14.0599,"h":14.06,"l":13.98,"n":26,"o":13.99,"t":"2026-10-22T14:45:00Z","v":12643,"vw":14.034222},{"c":14.105,"h":14.12,"l":14.075,"n":58,"o":14.08,"t":"2026-10-22T14:50:00Z","v":8127,"vw":14.109743},{"c":14.13,"h":14.21,"l":14.1,"n":108,"o":14.1,"t":"2026-10-22T14:55:00Z","v":20732,"vw":14.152119},{"c":14.16,"h":14.18,"l":14.13,"n":49,"o":14.1401,"t":"2026-10-22T15:00:00Z","v":10762,"vw":14.145316},{"c":14.31,"h":14.31,"l":14.16,"n":80,"o":14.16,"t":"2026-10-22T15:05:00Z","v":31015,"vw":14.221639},{"c":14.38,"h":14.38,"l":14.315,"n":114,"o":14.315,"t":"2026-10-22T15:10:00Z","v":20691,"vw":14.348752},{"c":14.16,"h":14.37,"l":14.135,"n":97,"o":14.37,"t":"2026-10-22T15:15:00Z","v":16734,"vw":14.198408},{"c":14.0401,"h":14.12,"l":13.965,"n":179,"o":14.12,"t":"2026-10-22T15:20:00Z","v":31625,"vw":14.030618},{"c":14.12,"h":14.12,"l":13.98,"n":144,"o":14.05,"t":"2026-10-22T15:25:00Z","v":20841,"vw":14.022664},{"c":14,"h":14.1,"l":13.95,"n":160,"o":14.1,"t":"2026-10-22T15:30:00Z","v":19374,"vw":13.989026},{"c":14.06,"h":14.06,"l":13.97,"n":63,"o":13.99,"t":"2026-10-22T15:35:00Z","v":6707,"vw":13.996109},{"c":14.1075,"h":14.135,"l":14.08,"n":117,"o":14.095,"t":"2026-10-22T15:40:00Z","v":14402,"vw":14.115437},{"c":14.105,"h":14.11,"l":14.05,"n":57,"o":14.11,"t":"2026-10-22T15:45:00Z","v":14773,"vw":14.107289},{"c":14.1,"h":14.105,"l":14.06,"n":50,"o":14.1,"t":"2026-10-22T15:50:00Z","v":4707,"vw":14.091745},{"c":14.05,"h":14.09,"l":14.04,"n":67,"o":14.07,"t":"2026-10-22T15:55:00Z","v":8429,"vw":14.062992},{"c":14.06,"h":14.065,"l":14.02,"n":26,"o":14.03,"t":"2026-10-22T16:00:00Z","v":7828,"vw":14.05146},{"c":14.1,"h":14.11,"l":14.09,"n":10,"o":14.11,"t":"2026-10-22T16:05:00Z","v":5435,"vw":14.09094},{"c":14.14,"h":14.14,"l":14.105,"n":31,"o":14.115,"t":"2026-10-22T16:10:00Z","v":17560,"vw":14.112915},{"c":14.16,"h":14.1829,"l":14.14,"n":14,"o":14.1415,"t":"2026-10-22T16:15:00Z","v":15987,"vw":14.153846},{"c":14.265,"h":14.265,"l":14.15,"n":48,"o":14.17,"t":"2026-10-22T16:20:00Z","v":18748,"vw":14.205557},{"c":14.24,"h":14.26,"l":14.22,"n":22,"o":14.26,"t":"2026-10-22T16:25:00Z","v":5737,"vw":14.247781},{"c":14.27,"h":14.27,"l":14.24,"n":24,"o":14.25,"t":"2026-10-22T16:30:00Z","v":3077,"vw":14.255285},{"c":14.23,"h":14.27,"l":14.19,"n":41,"o":14.27,"t":"2026-10-22T16:35:00Z","v":4819,"vw":14.233344},{"c":14.29,"h":14.29,"l":14.23,"n":26,"o":14.23,"t":"2026-10-22T16:40:00Z","v":4466,"vw":14.264346},{"c":14.41,"h":14.41,"l":14.29,"n":45,"o":14.29,"t":"2026-10-22T16:45:00Z","v":6858,"vw":14.351552},{"c":14.425,"h":14.471,"l":14.41,"n":178,"o":14.415,"t":"2026-10-22T16:50:00Z","v":22410,"vw":14.429007},{"c":14.34,"h":14.38,"l":14.32,"n":35,"o":14.38,"t":"2026-10-22T16:55:00Z","v":3120,"vw":14.349507},{"c":14.4398,"h":14.46,"l":14.34,"n":46,"o":14.34,"t":"2026-10-22T17:00:00Z","v":7558,"vw":14.391524},{"c":14.45,"h":14.45,"l":14.42,"n":37,"o":14.435,"t":"2026-10-22T17:05:00Z","v":8069,"vw":14.433536},{"c":14.4968,"h":14.5,"l":14.45,"n":42,"o":14.45,"t":"2026-10-22T17:10:00Z","v":16184,"vw":14.483593},{"c":14.47,"h":14.5,"l":14.46,"n":26,"o":14.48,"t":"2026-10-22T17:15:00Z","v":2927,"vw":14.470212},{"c":14.495,"h":14.495,"l":14.47,"n":17,"o":14.49,"t":"2026-10-22T17:20:00Z","v":2400,"vw":14.479268},{"c":14.52,"h":14.5487,"l":14.52,"n":22,"o":14.5487,"t":"2026-10-22T17:25:00Z","v":11528,"vw":14.533136},{"c":14.59,"h":14.595,"l":14.53,"n":95,"o":14.54,"t":"2026-10-22T17:30:00Z","v":21058,"vw":14.557557},{"c":14.6027,"h":14.635,"l":14.5801,"n":41,"o":14.62,"t":"2026-10-22T17:35:00Z","v":20461,"vw":14.60887},{"c":14.6139,"h":14.64,"l":14.6,"n":17,"o":14.6,"t":"2026-10-22T17:40:00Z","v":9255,"vw":14.618145},{"c":14.65,"h":14.66,"l":14.585,"n":26,"o":14.585,"t":"2026-10-22T17:45:00Z","v":3210,"vw":14.621231},{"c":14.74,"h":14.74,"l":14.67,"n":63,"o":14.68,"t":"2026-10-22T17:50:00Z","v":22849,"vw":14.702126},{"c":14.82,"h":14.82,"l":14.74,"n":45,"o":14.74,"t":"2026-10-22T17:55:00Z","v":16027,"vw":14.774623},{"c":14.825,"h":14.865,"l":14.815,"n":41,"o":14.815,"t":"2026-10-22T18:00:00Z","v":10262,"vw":14.838495},{"c":14.84,"h":14.85,"l":14.82,"n":48,"o":14.85,"t":"2026-10-22T18:05:00Z","v":6234,"vw":14.839691},{"c":14.78,"h":14.825,"l":14.7511,"n":45,"o":14.8,"t":"2026-10-22T18:10:00Z","v":15266,"vw":14.795926},{"c":14.754,"h":14.8,"l":14.735,"n":25,"o":14.8,"t":"2026-10-22T18:15:00Z","v":7624,"vw":14.759317},{"c":14.82,"h":14.83,"l":14.7561,"n":85,"o":14.7561,"t":"2026-10-22T18:20:00Z","v":12417,"vw":14.771726},{"c":14.88,"h":14.89,"l":14.83,"n":127,"o":14.83,"t":"2026-10-22T18:25:00Z","v":18322,"vw":14.865567},{"c":14.9,"h":14.91,"l":14.8701,"n":35,"o":14.8953,"t":"2026-10-22T18:30:00Z","v":11122,"vw":14.887399},{"c":14.97,"h":14.97,"l":14.905,"n":68,"o":14.905,"t":"2026-10-22T18:35:00Z","v":16308,"vw":14.922933},{"c":14.91,"h":14.985,"l":14.91,"n":48,"o":14.985,"t":"2026-10-22T18:40:00Z","v":10810,"vw":14.943125},{"c":14.95,"h":14.9575,"l":14.92,"n":24,"o":14.925,"t":"2026-10-22T18:45:00Z","v":9039,"vw":14.935793},{"c":14.9,"h":14.945,"l":14.89,"n":30,"o":14.9405,"t":"2026-10-22T18:50:00Z","v":10542,"vw":14.926827},{"c":14.87,"h":14.905,"l":14.82,"n":64,"o":14.895,"t":"2026-10-22T18:55:00Z","v":11109,"vw":14.88374},{"c":14.92,"h":14.92,"l":14.88,"n":66,"o":14.88,"t":"2026-10-22T19:00:00Z","v":15490,"vw":14.900121},{"c":14.92,"h":14.92,"l":14.86,"n":49,"o":14.9,"t":"2026-10-22T19:05:00Z","v":6373,"vw":14.901215},{"c":14.93,"h":14.9458,"l":14.87,"n":60,"o":14.93,"t":"2026-10-22T19:10:00Z","v":6598,"vw":14.922728},{"c":14.95,"h":14.98,"l":14.94,"n":121,"o":14.94,"t":"2026-10-22T19:15:00Z","v":17419,"vw":14.954942},{"c":14.92,"h":14.98,"l":14.91,"n":59,"o":14.955,"t":"2026-10-22T19:20:00Z","v":13490,"vw":14.938372},{"c":14.85,"h":14.92,"l":14.84,"n":82,"o":14.91,"t":"2026-10-22T19:25:00Z","v":11881,"vw":14.8817},{"c":14.8561,"h":14.86,"l":14.79,"n":78,"o":14.81,"t":"2026-10-22T19:30:00Z","v":11128,"vw":14.828043},{"c":14.87,"h":14.87,"l":14.815,"n":47,"o":14.84,"t":"2026-10-22T19:35:00Z","v":12926,"vw":14.829052},{"c":14.86,"h":14.9,"l":14.846,"n":26,"o":14.86,"t":"2026-10-22T19:40:00Z","v":5873,"vw":14.879979},{"c":14.92,"h":14.96,"l":14.8,"n":228,"o":14.82,"t":"2026-10-22T19:45:00Z","v":35766,"vw":14.855891},{"c":14.895,"h":15.085,"l":14.89,"n":416,"o":14.93,"t":"2026-10-22T19:50:00Z","v":57702,"vw":14.979307},{"c":14.95,"h":15.1,"l":14.82,"n":612,"o":14.89,"t":"2026-10-22T19:55:00Z","v":84872,"vw":15.003097},{"c":14.93,"h":14.93,"l":14.93,"n":7,"o":14.93,"t":"2026-10-22T20:00:00Z","v":2119,"vw":14.93},{"c":15.03,"h":15.03,"l":14.94,"n":20,"o":15.03,"t":"2026-10-22T20:05:00Z","v":4253,"vw":15.001821},{"c":15.01,"h":15.06,"l":15.01,"n":54,"o":15.04,"t":"2026-10-22T20:10:00Z","v":7396,"vw":15.037511},{"c":15.07,"h":15.07,"l":14.97,"n":10,"o":14.97,"t":"2026-10-22T20:20:00Z","v":1660,"vw":15.019157},{"c":15.07,"h":15.09,"l":15.02,"n":18,"o":15.09,"t":"2026-10-22T20:25:00Z","v":2139,"vw":15.066819},{"c":15.01,"h":15.01,"l":14.97,"n":12,"o":14.99,"t":"2026-10-22T20:30:00Z","v":1225,"vw":14.992903},{"c":14.96,"h":14.96,"l":14.94,"n":9,"o":14.94,"t":"2026-10-22T20:35:00Z","v":580,"vw":14.952627},{"c":14.81,"h":14.81,"l":14.81,"n":10,"o":14.81,"t":"2026-10-22T20:40:00Z","v":162,"vw":14.81},{"c":14.83,"h":14.83,"l":14.8,"n":3,"o":14.8,"t":"2026-10-22T20:55:00Z","v":664,"vw":14.821717},{"c":14.79,"h":14.79,"l":14.78,"n":22,"o":14.79,"t":"2026-10-22T21:00:00Z","v":766,"vw":14.788418},{"c":14.72,"h":14.72,"l":14.71,"n":63,"o":14.71,"t":"2026-10-22T21:30:00Z","v":6252,"vw":14.719508},{"c":14.6598,"h":14.6598,"l":14.6598,"n":1,"o":14.6598,"t":"2026-10-22T21:50:00Z","v":564,"vw":14.6598},{"c":14.5201,"h":14.5201,"l":14.5201,"n":1,"o":14.5201,"t":"2026-10-22T22:25:00Z","v":500,"vw":14.5201},{"c":14.4307,"h":14.4307,"l":14.4307,"n":1,"o":14.4307,"t":"2026-10-22T23:10:00Z","v":500,"vw":14.4307},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-22T23:20:00Z","v":273,"vw":14.41},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-22T23:30:00Z","v":370,"vw":14.65}],"history":[{"c":15.31,"h":22.69,"l":15.06,"n":9072,"o":20.75,"t":"2026-06-15T04:00:00Z","v":1980010,"vw":18.257582},{"c":13.69,"h":14.79,"l":10.01,"n":47143,"o":14.03,"t":"2026-06-16T04:00:00Z","v":10290248,"vw":12.296991},{"c":15.02,"h":15.725,"l":12.12,"n":26892,"o":12.67,"t":"2026-06-17T04:00:00Z","v":7662926,"vw":14.428781},{"c":16.16,"h":18.19,"l":15.41,"n":20690,"o":15.69,"t":"2026-06-18T04:00:00Z","v":4050055,"vw":16.9815},{"c":21.45,"h":21.62,"l":17.61,"n":43218,"o":17.76,"t":"2026-06-22T04:00:00Z","v":5456829,"vw":19.549397},{"c":21.07,"h":23.56,"l":18.5,"n":38724,"o":22.47,"t":"2026-06-23T04:00:00Z","v":5124440,"vw":20.86623},{"c":21.5,"h":22.5,"l":20.08,"n":53740,"o":21.57,"t":"2026-06-24T04:00:00Z","v":5011749,"vw":21.420375},{"c":21.91,"h":22.735,"l":19.8,"n":51501,"o":20.92,"t":"2026-06-25T04:00:00Z","v":3747338,"vw":21.865851},{"c":21.96,"h":23.2,"l":20.381,"n":58419,"o":22.58,"t":"2026-06-26T04:00:00Z","v":4378742,"vw":22.073122},{"c":18.72,"h":22.25,"l":18.18,"n":33589,"o":20.7,"t":"2026-06-29T04:00:00Z","v":1581806,"vw":20.571614},{"c":17.22,"h":19.28,"l":16.8807,"n":30521,"o":18.95,"t":"2026-06-30T04:00:00Z","v":1877613,"vw":17.826161},{"c":19.86,"h":20.19,"l":17.04,"n":95246,"o":17.04,"t":"2026-07-01T04:00:00Z","v":8717573,"vw":19.168027},{"c":18.83,"h":20.32,"l":18.74,"n":46876,"o":19.38,"t":"2026-07-02T04:00:00Z","v":1969359,"vw":19.625633},{"c":19.08,"h":20.37,"l":17.46,"n":64761,"o":17.89,"t":"2026-07-06T04:00:00Z","v":2834500,"vw":18.923903},{"c":21.76,"h":21.9137,"l":19.47,"n":54243,"o":19.58,"t":"2026-07-07T04:00:00Z","v":2238300,"vw":21.031655},{"c":22.12,"h":23.04,"l":20.79,"n":41706,"o":21.01,"t":"2026-07-08T04:00:00Z","v":1748099,"vw":21.849006},{"c":21.03,"h":22.31,"l":20.595,"n":18370,"o":21.48,"t":"2026-07-09T04:00:00Z","v":884811,"vw":21.439791},{"c":22.88,"h":22.92,"l":21.4902,"n":35048,"o":21.53,"t":"2026-07-10T04:00:00Z","v":2094095,"vw":22.072464},{"c":24.85,"h":25.57,"l":22.96,"n":15954,"o":23.1,"t":"2026-07-13T04:00:00Z","v":1150331,"vw":24.650508},{"c":25.91,"h":25.97,"l":23.35,"n":20975,"o":24.17,"t":"2026-07-14T04:00:00Z","v":1051145,"vw":24.199448},{"c":26.25,"h":27.41,"l":24.7,"n":19345,"o":25.42,"t":"2026-07-15T04:00:00Z","v":921190,"vw":26.172378},{"c":27.83,"h":28,"l":25.29,"n":28723,"o":26.44,"t":"2026-07-16T04:00:00Z","v":998311,"vw":26.459539},{"c":30.87,"h":31.665,"l":28.26,"n":74817,"o":29.4,"t":"2026-07-17T04:00:00Z","v":2415596,"vw":30.466747},{"c":32.89,"h":33.01,"l":30.125,"n":27672,"o":30.21,"t":"2026-07-20T04:00:00Z","v":1027934,"vw":31.726353},{"c":30.96,"h":32.685,"l":27.5,"n":31405,"o":31.82,"t":"2026-07-21T04:00:00Z","v":1454356,"vw":29.474487},{"c":34.99,"h":35.12,"l":30.33,"n":9243,"o":31.1,"t":"2026-07-22T04:00:00Z","v":571443,"vw":32.509679},{"c":33.2,"h":37.7638,"l":33.1,"n":18617,"o":35.17,"t":"2026-07-23T04:00:00Z","v":938740,"vw":35.595935},{"c":34.97,"h":37.07,"l":34.13,"n":15406,"o":34.55,"t":"2026-07-24T04:00:00Z","v":749069,"vw":35.929399},{"c":35.85,"h":38.91,"l":35.27,"n":14087,"o":36.005,"t":"2026-07-27T04:00:00Z","v":712397,"vw":37.411965},{"c":34.16,"h":40.1,"l":33.09,"n":23303,"o":38.77,"t":"2026-07-28T04:00:00Z","v":1356875,"vw":36.469916},{"c":36.3,"h":37.66,"l":33.5,"n":6193,"o":35.38,"t":"2026-07-29T04:00:00Z","v":626858,"vw":35.753278},{"c":36.52,"h":37.07,"l":32.39,"n":5338,"o":34.72,"t":"2026-07-30T04:00:00Z","v":606746,"vw":34.715413},{"c":39.08,"h":39.5,"l":35.715,"n":5928,"o":36,"t":"2026-07-31T04:00:00Z","v":474328,"vw":38.672685},{"c":34.85,"h":41.65,"l":34.439,"n":16511,"o":40.42,"t":"2026-08-03T04:00:00Z","v":1639536,"vw":37.248093},{"c":27.75,"h":33.93,"l":27.36,"n":30361,"o":33.02,"t":"2026-08-04T04:00:00Z","v":2409576,"vw":30.828757},{"c":35.84,"h":36,"l":31.67,"n":19710,"o":33.97,"t":"2026-08-05T04:00:00Z","v":1801378,"vw":33.903911},{"c":31.32,"h":37.9499,"l":30.865,"n":17113,"o":36.5,"t":"2026-08-06T04:00:00Z","v":2214632,"vw":33.584269},{"c":21.37,"h":31.46,"l":21.31,"n":29341,"o":31.35,"t":"2026-08-07T04:00:00Z","v":2628954,"vw":25.190809},{"c":19.74,"h":22.415,"l":19.51,"n":70629,"o":20.83,"t":"2026-08-10T04:00:00Z","v":6147906,"vw":21.270383},{"c":21.24,"h":22.01,"l":19.35,"n":34829,"o":19.75,"t":"2026-08-11T04:00:00Z","v":4597870,"vw":21.159307},{"c":17.16,"h":20.969,"l":16.05,"n":49458,"o":20.63,"t":"2026-08-12T04:00:00Z","v":4323052,"vw":17.860865},{"c":18.24,"h":18.61,"l":17.37,"n":14485,"o":17.74,"t":"2026-08-13T04:00:00Z","v":2109252,"vw":18.008885},{"c":18.65,"h":19.75,"l":17.58,"n":16720,"o":17.87,"t":"2026-08-14T04:00:00Z","v":1584202,"vw":18.981486},{"c":16.92,"h":18.7,"l":16.01,"n":11440,"o":18.65,"t":"2026-08-17T04:00:00Z","v":1870796,"vw":16.691056},{"c":17.61,"h":18.53,"l":16.91,"n":8599,"o":18.2,"t":"2026-08-18T04:00:00Z","v":1766055,"vw":17.749785},{"c":18.58,"h":19.25,"l":17.25,"n":11152,"o":17.26,"t":"2026-08-19T04:00:00Z","v":3592413,"vw":18.584404},{"c":20.09,"h":20.995,"l":19.045,"n":20917,"o":19.22,"t":"2026-08-20T04:00:00Z","v":3001661,"vw":20.406618},{"c":19.16,"h":20.8639,"l":19.059,"n":24929,"o":20.01,"t":"2026-08-21T04:00:00Z","v":1899783,"vw":19.614198},{"c":19.71,"h":20.255,"l":18.771,"n":19476,"o":19.93,"t":"2026-08-24T04:00:00Z","v":1062758,"vw":19.52562},{"c":18.85,"h":19.37,"l":18.35,"n":14509,"o":19.12,"t":"2026-08-25T04:00:00Z","v":1066304,"vw":18.792895},{"c":18.44,"h":19.63,"l":18.29,"n":16272,"o":19.12,"t":"2026-08-26T04:00:00Z","v":1070659,"vw":18.949561},{"c":18.07,"h":18.66,"l":17.775,"n":11555,"o":18.31,"t":"2026-08-27T04:00:00Z","v":575339,"vw":18.242644},{"c":17.92,"h":18.84,"l":17.47,"n":14373,"o":18.365,"t":"2026-08-28T04:00:00Z","v":814675,"vw":18.040602},{"c":17.39,"h":18.305,"l":17.26,"n":10626,"o":18.305,"t":"2026-08-31T04:00:00Z","v":822826,"vw":17.588593},{"c":17.75,"h":17.9655,"l":17.025,"n":9098,"o":17.82,"t":"2026-09-01T04:00:00Z","v":585581,"vw":17.419604},{"c":18.13,"h":18.75,"l":17.535,"n":6924,"o":17.59,"t":"2026-09-02T04:00:00Z","v":743166,"vw":18.140744},{"c":15.87,"h":18,"l":15.14,"n":20721,"o":17.88,"t":"2026-09-03T04:00:00Z","v":2357901,"vw":15.992562},{"c":16.185,"h":16.3,"l":15.6,"n":8024,"o":15.98,"t":"2026-09-04T04:00:00Z","v":975131,"vw":15.920457},{"c":15,"h":16.79,"l":14.68,"n":17971,"o":15.97,"t":"2026-09-08T04:00:00Z","v":1437198,"vw":15.29596},{"c":16.12,"h":16.53,"l":15.1,"n":18527,"o":15.23,"t":"2026-09-09T04:00:00Z","v":1606250,"vw":15.934543},{"c":16.1,"h":16.71,"l":14.59,"n":31771,"o":16.65,"t":"2026-09-10T04:00:00Z","v":2362695,"vw":15.453075},{"c":15.38,"h":16.49,"l":15.2399,"n":5759,"o":15.61,"t":"2026-09-11T04:00:00Z","v":661760,"vw":15.853767},{"c":15.99,"h":16.29,"l":15.09,"n":6224,"o":16.12,"t":"2026-09-14T04:00:00Z","v":717536,"vw":15.676407},{"c":16.99,"h":17.11,"l":15.91,"n":3709,"o":15.91,"t":"2026-09-15T04:00:00Z","v":526307,"vw":16.696021},{"c":15.28,"h":16.75,"l":14.75,"n":9691,"o":16.63,"t":"2026-09-16T04:00:00Z","v":1417837,"vw":15.290293},{"c":14.48,"h":14.86,"l":14.045,"n":4974,"o":14.65,"t":"2026-09-17T04:00:00Z","v":677063,"vw":14.491338},{"c":14.85,"h":15.36,"l":14.15,"n":6852,"o":14.5,"t":"2026-09-18T04:00:00Z","v":692646,"vw":14.877595},{"c":15.02,"h":15.05,"l":13.8053,"n":9832,"o":14.43,"t":"2026-09-21T04:00:00Z","v":794138,"vw":14.441408},{"c":14.45,"h":15.25,"l":14.415,"n":8389,"o":15.02,"t":"2026-09-22T04:00:00Z","v":734285,"vw":14.708702},{"c":15.66,"h":15.73,"l":14.56,"n":5791,"o":14.73,"t":"2026-09-23T04:00:00Z","v":820799,"vw":15.090075},{"c":15.73,"h":16.17,"l":15.51,"n":30397,"o":15.7,"t":"2026-09-24T04:00:00Z","v":2158043,"vw":15.821867},{"c":15.6,"h":16.14,"l":15.38,"n":27033,"o":15.64,"t":"2026-09-25T04:00:00Z","v":1569532,"vw":15.705487},{"c":16.27,"h":16.29,"l":15.16,"n":12193,"o":15.61,"t":"2026-09-28T04:00:00Z","v":2534078,"vw":15.812328},{"c":15.42,"h":16.275,"l":15.26,"n":40192,"o":15.97,"t":"2026-09-29T04:00:00Z","v":2960464,"vw":15.635763},{"c":15.09,"h":15.73,"l":14.755,"n":26998,"o":15.54,"t":"2026-09-30T04:00:00Z","v":1947891,"vw":15.057341},{"c":15.64,"h":15.69,"l":14.53,"n":27259,"o":15.19,"t":"2026-10-01T04:00:00Z","v":1839197,"vw":15.060695},{"c":13.38,"h":15.375,"l":13.19,"n":7657,"o":15.375,"t":"2026-10-02T04:00:00Z","v":953620,"vw":13.744915},{"c":11.345,"h":13.415,"l":11.33,"n":8310,"o":13.35,"t":"2026-10-05T04:00:00Z","v":1387380,"vw":11.956782},{"c":11.23,"h":11.29,"l":10.645,"n":5812,"o":11.19,"t":"2026-10-06T04:00:00Z","v":1307245,"vw":10.972693},{"c":11.78,"h":12.0451,"l":11.325,"n":6010,"o":11.72,"t":"2026-10-07T04:00:00Z","v":1437995,"vw":11.726407},{"c":12.77,"h":12.825,"l":11.8,"n":5941,"o":11.8,"t":"2026-10-08T04:00:00Z","v":1377358,"vw":12.474989},{"c":12.47,"h":12.775,"l":11.89,"n":6270,"o":12.07,"t":"2026-10-09T04:00:00Z","v":1171875,"vw":12.465204},{"c":12.33,"h":12.72,"l":11.785,"n":10806,"o":12.14,"t":"2026-10-12T04:00:00Z","v":1184514,"vw":12.252728},{"c":13.37,"h":13.45,"l":12.59,"n":5532,"o":12.59,"t":"2026-10-13T04:00:00Z","v":1060217,"vw":13.255043},{"c":14.13,"h":14.3,"l":13.62,"n":10798,"o":13.65,"t":"2026-10-14T04:00:00Z","v":1546342,"vw":13.963651},{"c":14.81,"h":16.26,"l":14.73,"n":16861,"o":15.1,"t":"2026-10-15T04:00:00Z","v":2071706,"vw":15.336921},{"c":15.3,"h":15.93,"l":14.95,"n":11181,"o":14.95,"t":"2026-10-16T04:00:00Z","v":1206525,"vw":15.448245},{"c":14.91,"h":15.16,"l":14.28,"n":8852,"o":14.68,"t":"2026-10-19T04:00:00Z","v":766403,"vw":14.692786},{"c":14.92,"h":15.87,"l":14.8,"n":14596,"o":15.305,"t":"2026-10-20T04:00:00Z","v":1274093,"vw":15.100336},{"c":12.65,"h":13.1,"l":11.2501,"n":29638,"o":12.4,"t":"2026-10-21T04:00:00Z","v":3162852,"vw":12.22656},{"c":14.93,"h":15.1,"l":13.455,"n":8893,"o":13.48,"t":"2026-10-22T04:00:00Z","v":1513270,"vw":14.309643}],"volatilityBars":[{"c":14.9417,"h":14.97,"l":14.9,"n":15,"o":14.95,"t":"2026-09-22T08:00:00Z","v":3098,"vw":14.955458},{"c":14.9786,"h":14.9786,"l":14.9786,"n":1,"o":14.9786,"t":"2026-09-22T08:15:00Z","v":340,"vw":14.9786},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-22T09:00:00Z","v":200,"vw":14.86},{"c":14.9,"h":14.9,"l":14.87,"n":7,"o":14.87,"t":"2026-09-22T10:00:00Z","v":1615,"vw":14.892332},{"c":14.89,"h":14.92,"l":14.89,"n":12,"o":14.9,"t":"2026-09-22T11:00:00Z","v":1722,"vw":14.902508},{"c":14.92,"h":14.92,"l":14.91,"n":10,"o":14.92,"t":"2026-09-22T11:15:00Z","v":4400,"vw":14.919773},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-09-22T11:45:00Z","v":100,"vw":14.98},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-09-22T12:30:00Z","v":598,"vw":14.95},{"c":14.96,"h":15.01,"l":14.96,"n":9,"o":15.01,"t":"2026-09-22T12:45:00Z","v":665,"vw":14.998453},{"c":15.01,"h":15.01,"l":15.01,"n":5,"o":15.01,"t":"2026-09-22T13:00:00Z","v":1500,"vw":15.01},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-09-22T13:15:00Z","v":100,"vw":14.99},{"c":14.84,"h":15.25,"l":14.74,"n":608,"o":15.02,"t":"2026-09-22T13:30:00Z","v":64471,"vw":15.037654},{"c":14.57,"h":14.9,"l":14.5403,"n":846,"o":14.89,"t":"2026-09-22T13:45:00Z","v":79447,"vw":14.731004},{"c":14.83,"h":14.89,"l":14.52,"n":484,"o":14.59,"t":"2026-09-22T14:00:00Z","v":51248,"vw":14.751267},{"c":14.66,"h":14.83,"l":14.62,"n":427,"o":14.83,"t":"2026-09-22T14:15:00Z","v":33557,"vw":14.704109},{"c":14.62,"h":14.71,"l":14.57,"n":694,"o":14.65,"t":"2026-09-22T14:30:00Z","v":55919,"vw":14.634224},{"c":14.57,"h":14.64,"l":14.415,"n":422,"o":14.62,"t":"2026-09-22T14:45:00Z","v":43823,"vw":14.511233},{"c":14.65,"h":14.68,"l":14.58,"n":353,"o":14.58,"t":"2026-09-22T15:00:00Z","v":28455,"vw":14.640383},{"c":14.59,"h":14.67,"l":14.44,"n":848,"o":14.64,"t":"2026-09-22T15:15:00Z","v":52094,"vw":14.556195},{"c":14.73,"h":14.73,"l":14.6,"n":300,"o":14.615,"t":"2026-09-22T15:30:00Z","v":24196,"vw":14.670985},{"c":14.83,"h":14.84,"l":14.705,"n":237,"o":14.74,"t":"2026-09-22T15:45:00Z","v":23465,"vw":14.774549},{"c":14.78,"h":14.87,"l":14.77,"n":270,"o":14.82,"t":"2026-09-22T16:00:00Z","v":37523,"vw":14.839796},{"c":14.82,"h":14.82,"l":14.76,"n":179,"o":14.775,"t":"2026-09-22T16:15:00Z","v":14697,"vw":14.78528},{"c":14.81,"h":14.83,"l":14.77,"n":138,"o":14.82,"t":"2026-09-22T16:30:00Z","v":11282,"vw":14.79812},{"c":14.7,"h":14.81,"l":14.67,"n":156,"o":14.81,"t":"2026-09-22T16:45:00Z","v":14919,"vw":14.732785},{"c":14.615,"h":14.725,"l":14.615,"n":81,"o":14.7075,"t":"2026-09-22T17:00:00Z","v":7275,"vw":14.656233},{"c":14.66,"h":14.67,"l":14.56,"n":141,"o":14.62,"t":"2026-09-22T17:15:00Z","v":14560,"vw":14.632829},{"c":14.665,"h":14.72,"l":14.64,"n":139,"o":14.645,"t":"2026-09-22T17:30:00Z","v":12975,"vw":14.67066},{"c":14.685,"h":14.705,"l":14.65,"n":209,"o":14.66,"t":"2026-09-22T17:45:00Z","v":16217,"vw":14.671119},{"c":14.6,"h":14.72,"l":14.6,"n":134,"o":14.69,"t":"2026-09-22T18:00:00Z","v":10988,"vw":14.672857},{"c":14.59,"h":14.6,"l":14.51,"n":150,"o":14.59,"t":"2026-09-22T18:15:00Z","v":15414,"vw":14.557965},{"c":14.67,"h":14.7,"l":14.57,"n":131,"o":14.57,"t":"2026-09-22T18:30:00Z","v":13899,"vw":14.651471},{"c":14.67,"h":14.7,"l":14.655,"n":60,"o":14.685,"t":"2026-09-22T18:45:00Z","v":4733,"vw":14.676502},{"c":14.69,"h":14.76,"l":14.67,"n":136,"o":14.67,"t":"2026-09-22T19:00:00Z","v":11707,"vw":14.735789},{"c":14.66,"h":14.7,"l":14.65,"n":139,"o":14.69,"t":"2026-09-22T19:15:00Z","v":10530,"vw":14.669333},{"c":14.685,"h":14.73,"l":14.665,"n":198,"o":14.67,"t":"2026-09-22T19:30:00Z","v":15310,"vw":14.691433},{"c":14.47,"h":14.675,"l":14.43,"n":598,"o":14.675,"t":"2026-09-22T19:45:00Z","v":41593,"vw":14.543998},{"c":14.45,"h":14.47,"l":14.45,"n":15,"o":14.47,"t":"2026-09-22T20:00:00Z","v":823,"vw":14.460458},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-09-22T20:15:00Z","v":200,"vw":14.54},{"c":14.54,"h":14.54,"l":14.53,"n":4,"o":14.53,"t":"2026-09-22T21:15:00Z","v":320,"vw":14.535},{"c":14.55,"h":14.55,"l":14.55,"n":4,"o":14.55,"t":"2026-09-22T23:15:00Z","v":386,"vw":14.55},{"c":14.5,"h":14.65,"l":14.5,"n":10,"o":14.65,"t":"2026-09-23T08:00:00Z","v":1260,"vw":14.535808},{"c":14.46,"h":14.47,"l":14.46,"n":4,"o":14.47,"t":"2026-09-23T08:15:00Z","v":417,"vw":14.465},{"c":14.5308,"h":14.5308,"l":14.5308,"n":1,"o":14.5308,"t":"2026-09-23T08:30:00Z","v":118,"vw":14.5308},{"c":14.72,"h":14.72,"l":14.7,"n":3,"o":14.7,"t":"2026-09-23T11:30:00Z","v":537,"vw":14.712551},{"c":14.6698,"h":14.6698,"l":14.66,"n":5,"o":14.66,"t":"2026-09-23T11:45:00Z","v":2529,"vw":14.66588},{"c":14.64,"h":14.67,"l":14.64,"n":3,"o":14.67,"t":"2026-09-23T12:30:00Z","v":355,"vw":14.651595},{"c":14.68,"h":14.68,"l":14.68,"n":4,"o":14.68,"t":"2026-09-23T12:45:00Z","v":1422,"vw":14.68},{"c":14.7,"h":14.74,"l":14.59,"n":126,"o":14.67,"t":"2026-09-23T13:00:00Z","v":30736,"vw":14.649328},{"c":14.76,"h":14.76,"l":14.62,"n":32,"o":14.7025,"t":"2026-09-23T13:15:00Z","v":7970,"vw":14.685835},{"c":14.66,"h":14.9,"l":14.57,"n":825,"o":14.73,"t":"2026-09-23T13:30:00Z","v":75926,"vw":14.700537},{"c":14.66,"h":14.7,"l":14.58,"n":385,"o":14.6799,"t":"2026-09-23T13:45:00Z","v":39586,"vw":14.644981},{"c":14.77,"h":14.77,"l":14.56,"n":396,"o":14.66,"t":"2026-09-23T14:00:00Z","v":45737,"vw":14.656364},{"c":14.89,"h":14.96,"l":14.72,"n":495,"o":14.75,"t":"2026-09-23T14:15:00Z","v":77324,"vw":14.867532},{"c":14.81,"h":14.9,"l":14.8,"n":291,"o":14.881,"t":"2026-09-23T14:30:00Z","v":37268,"vw":14.834656},{"c":14.84,"h":14.865,"l":14.8,"n":223,"o":14.81,"t":"2026-09-23T14:45:00Z","v":20597,"vw":14.833349},{"c":14.99,"h":14.99,"l":14.8,"n":192,"o":14.83,"t":"2026-09-23T15:00:00Z","v":45191,"vw":14.919445},{"c":14.93,"h":14.95,"l":14.88,"n":79,"o":14.95,"t":"2026-09-23T15:15:00Z","v":9165,"vw":14.915349},{"c":14.9,"h":14.96,"l":14.9,"n":79,"o":14.96,"t":"2026-09-23T15:30:00Z","v":10872,"vw":14.927906},{"c":14.97,"h":14.98,"l":14.93,"n":84,"o":14.93,"t":"2026-09-23T15:45:00Z","v":23024,"vw":14.969159},{"c":14.9139,"h":14.9701,"l":14.9101,"n":75,"o":14.9701,"t":"2026-09-23T16:00:00Z","v":18831,"vw":14.950335},{"c":15,"h":15.01,"l":14.93,"n":64,"o":14.93,"t":"2026-09-23T16:15:00Z","v":14181,"vw":14.978343},{"c":15.035,"h":15.04,"l":14.99,"n":62,"o":15,"t":"2026-09-23T16:30:00Z","v":13541,"vw":15.010619},{"c":15.09,"h":15.12,"l":15.02,"n":100,"o":15.05,"t":"2026-09-23T16:45:00Z","v":13315,"vw":15.079177},{"c":15.215,"h":15.275,"l":15.07,"n":294,"o":15.07,"t":"2026-09-23T17:00:00Z","v":53055,"vw":15.223655},{"c":15.2804,"h":15.2804,"l":15.16,"n":162,"o":15.22,"t":"2026-09-23T17:15:00Z","v":24291,"vw":15.210041},{"c":15.275,"h":15.3,"l":15.24,"n":118,"o":15.2721,"t":"2026-09-23T17:30:00Z","v":27933,"vw":15.275995},{"c":15.36,"h":15.38,"l":15.28,"n":117,"o":15.28,"t":"2026-09-23T17:45:00Z","v":14076,"vw":15.323955},{"c":15.4706,"h":15.475,"l":15.36,"n":136,"o":15.36,"t":"2026-09-23T18:00:00Z","v":18723,"vw":15.410658},{"c":15.48,"h":15.545,"l":15.4699,"n":142,"o":15.47,"t":"2026-09-23T18:15:00Z","v":27302,"vw":15.510307},{"c":15.52,"h":15.5501,"l":15.45,"n":89,"o":15.46,"t":"2026-09-23T18:30:00Z","v":17009,"vw":15.49713},{"c":15.53,"h":15.54,"l":15.5,"n":58,"o":15.53,"t":"2026-09-23T18:45:00Z","v":12112,"vw":15.522403},{"c":15.52,"h":15.57,"l":15.4801,"n":161,"o":15.52,"t":"2026-09-23T19:00:00Z","v":25832,"vw":15.523343},{"c":15.63,"h":15.64,"l":15.51,"n":164,"o":15.51,"t":"2026-09-23T19:15:00Z","v":28917,"vw":15.585819},{"c":15.6229,"h":15.69,"l":15.6,"n":108,"o":15.635,"t":"2026-09-23T19:30:00Z","v":16385,"vw":15.652809},{"c":15.66,"h":15.73,"l":15.58,"n":502,"o":15.62,"t":"2026-09-23T19:45:00Z","v":52558,"vw":15.664634},{"c":15.669,"h":15.669,"l":15.65,"n":18,"o":15.66,"t":"2026-09-23T20:00:00Z","v":3649,"vw":15.665263},{"c":15.66,"h":15.66,"l":15.66,"n":1,"o":15.66,"t":"2026-09-23T20:15:00Z","v":297,"vw":15.66},{"c":15.4413,"h":15.4413,"l":15.4413,"n":1,"o":15.4413,"t":"2026-09-23T20:45:00Z","v":250,"vw":15.4413},{"c":15.49,"h":15.4901,"l":15.49,"n":6,"o":15.4901,"t":"2026-09-23T23:15:00Z","v":1266,"vw":15.490065},{"c":15.54,"h":15.54,"l":15.53,"n":4,"o":15.53,"t":"2026-09-23T23:30:00Z","v":342,"vw":15.535282},{"c":15.78,"h":15.78,"l":15.77,"n":5,"o":15.78,"t":"2026-09-24T08:00:00Z","v":1500,"vw":15.779333},{"c":15.88,"h":15.88,"l":15.87,"n":2,"o":15.87,"t":"2026-09-24T09:30:00Z","v":300,"vw":15.876667},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-09-24T10:00:00Z","v":910,"vw":15.89},{"c":15.7,"h":15.77,"l":15.7,"n":7,"o":15.77,"t":"2026-09-24T10:30:00Z","v":1803,"vw":15.746648},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-09-24T11:00:00Z","v":100,"vw":15.8},{"c":15.72,"h":15.72,"l":15.72,"n":2,"o":15.72,"t":"2026-09-24T11:30:00Z","v":110,"vw":15.72},{"c":15.7,"h":15.74,"l":15.7,"n":6,"o":15.74,"t":"2026-09-24T12:00:00Z","v":1879,"vw":15.726016},{"c":15.66,"h":15.67,"l":15.65,"n":11,"o":15.67,"t":"2026-09-24T12:15:00Z","v":834,"vw":15.659935},{"c":15.63,"h":15.63,"l":15.58,"n":8,"o":15.58,"t":"2026-09-24T12:30:00Z","v":1650,"vw":15.625741},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-24T12:45:00Z","v":250,"vw":15.59},{"c":15.6025,"h":15.61,"l":15.4,"n":14,"o":15.4,"t":"2026-09-24T13:00:00Z","v":4015,"vw":15.576381},{"c":15.67,"h":15.67,"l":15.58,"n":151,"o":15.63,"t":"2026-09-24T13:15:00Z","v":8232,"vw":15.607749},{"c":15.87,"h":16,"l":15.51,"n":2366,"o":15.7,"t":"2026-09-24T13:30:00Z","v":181299,"vw":15.717951},{"c":15.95,"h":16.17,"l":15.86,"n":2201,"o":15.89,"t":"2026-09-24T13:45:00Z","v":159999,"vw":16.066917},{"c":15.8416,"h":15.98,"l":15.83,"n":1527,"o":15.96,"t":"2026-09-24T14:00:00Z","v":128751,"vw":15.886294},{"c":15.78,"h":15.89,"l":15.75,"n":1272,"o":15.83,"t":"2026-09-24T14:15:00Z","v":96306,"vw":15.811619},{"c":15.83,"h":15.84,"l":15.74,"n":1262,"o":15.8,"t":"2026-09-24T14:30:00Z","v":90555,"vw":15.78507},{"c":16,"h":16.02,"l":15.78,"n":1644,"o":15.83,"t":"2026-09-24T14:45:00Z","v":113888,"vw":15.897042},{"c":15.86,"h":16.02,"l":15.84,"n":1415,"o":16,"t":"2026-09-24T15:00:00Z","v":101695,"vw":15.939252},{"c":15.91,"h":15.94,"l":15.82,"n":1034,"o":15.86,"t":"2026-09-24T15:15:00Z","v":74809,"vw":15.879808},{"c":15.81,"h":15.91,"l":15.79,"n":786,"o":15.91,"t":"2026-09-24T15:30:00Z","v":46292,"vw":15.841879},{"c":15.6,"h":15.82,"l":15.55,"n":1748,"o":15.78,"t":"2026-09-24T15:45:00Z","v":115067,"vw":15.656326},{"c":15.74,"h":15.76,"l":15.6,"n":1248,"o":15.61,"t":"2026-09-24T16:00:00Z","v":90345,"vw":15.662113},{"c":15.68,"h":15.75,"l":15.63,"n":1853,"o":15.735,"t":"2026-09-24T16:15:00Z","v":114516,"vw":15.677883},{"c":15.72,"h":15.73,"l":15.57,"n":990,"o":15.67,"t":"2026-09-24T16:30:00Z","v":64765,"vw":15.644313},{"c":15.73,"h":15.75,"l":15.63,"n":1069,"o":15.73,"t":"2026-09-24T16:45:00Z","v":67604,"vw":15.711739},{"c":15.66,"h":15.78,"l":15.66,"n":747,"o":15.75,"t":"2026-09-24T17:00:00Z","v":44958,"vw":15.703982},{"c":15.74,"h":15.77,"l":15.66,"n":723,"o":15.66,"t":"2026-09-24T17:15:00Z","v":44298,"vw":15.722983},{"c":15.77,"h":15.8,"l":15.71,"n":524,"o":15.75,"t":"2026-09-24T17:30:00Z","v":31811,"vw":15.741134},{"c":15.76,"h":15.79,"l":15.74,"n":546,"o":15.78,"t":"2026-09-24T17:45:00Z","v":66167,"vw":15.759898},{"c":15.79,"h":15.86,"l":15.76,"n":1073,"o":15.76,"t":"2026-09-24T18:00:00Z","v":67014,"vw":15.806222},{"c":15.76,"h":15.81,"l":15.73,"n":572,"o":15.79,"t":"2026-09-24T18:15:00Z","v":33710,"vw":15.756426},{"c":15.82,"h":15.82,"l":15.75,"n":940,"o":15.76,"t":"2026-09-24T18:30:00Z","v":49602,"vw":15.791846},{"c":15.82,"h":15.87,"l":15.79,"n":710,"o":15.82,"t":"2026-09-24T18:45:00Z","v":31872,"vw":15.838211},{"c":15.84,"h":15.87,"l":15.8,"n":569,"o":15.82,"t":"2026-09-24T19:00:00Z","v":49726,"vw":15.832036},{"c":15.99,"h":16.01,"l":15.84,"n":782,"o":15.84,"t":"2026-09-24T19:15:00Z","v":66053,"vw":15.930451},{"c":15.82,"h":15.99,"l":15.81,"n":1322,"o":15.98,"t":"2026-09-24T19:30:00Z","v":110720,"vw":15.937209},{"c":15.7,"h":15.91,"l":15.69,"n":1046,"o":15.84,"t":"2026-09-24T19:45:00Z","v":83942,"vw":15.809616},{"c":15.73,"h":15.88,"l":15.73,"n":20,"o":15.73,"t":"2026-09-24T20:00:00Z","v":2192,"vw":15.77395},{"c":15.78,"h":15.79,"l":15.78,"n":9,"o":15.79,"t":"2026-09-24T20:15:00Z","v":1181,"vw":15.782857},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-09-24T20:30:00Z","v":400,"vw":15.79},{"c":15.4952,"h":15.4952,"l":15.4952,"n":2,"o":15.4952,"t":"2026-09-25T08:15:00Z","v":945,"vw":15.4952},{"c":15.5,"h":15.5,"l":15.4978,"n":4,"o":15.4978,"t":"2026-09-25T08:30:00Z","v":372,"vw":15.499166},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-25T08:45:00Z","v":1400,"vw":15.49},{"c":15.41,"h":15.42,"l":15.41,"n":4,"o":15.41,"t":"2026-09-25T09:00:00Z","v":1765,"vw":15.412266},{"c":15.4019,"h":15.4019,"l":15.4019,"n":1,"o":15.4019,"t":"2026-09-25T11:00:00Z","v":2350,"vw":15.4019},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-25T12:00:00Z","v":100,"vw":15.4},{"c":15.42,"h":15.42,"l":15.41,"n":2,"o":15.41,"t":"2026-09-25T12:15:00Z","v":533,"vw":15.412495},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-09-25T12:45:00Z","v":600,"vw":15.53},{"c":15.48,"h":15.56,"l":15.4743,"n":4,"o":15.56,"t":"2026-09-25T13:00:00Z","v":1431,"vw":15.481643},{"c":15.65,"h":15.66,"l":15.41,"n":35,"o":15.41,"t":"2026-09-25T13:15:00Z","v":6967,"vw":15.550777},{"c":15.76,"h":15.94,"l":15.5894,"n":799,"o":15.64,"t":"2026-09-25T13:30:00Z","v":57278,"vw":15.751529},{"c":15.775,"h":15.83,"l":15.68,"n":907,"o":15.74,"t":"2026-09-25T13:45:00Z","v":52821,"vw":15.772699},{"c":16,"h":16.01,"l":15.8,"n":419,"o":15.8,"t":"2026-09-25T14:00:00Z","v":27184,"vw":15.923877},{"c":16.07,"h":16.09,"l":15.95,"n":876,"o":16.06,"t":"2026-09-25T14:15:00Z","v":57252,"vw":16.052959},{"c":15.98,"h":16.0985,"l":15.94,"n":648,"o":16.0985,"t":"2026-09-25T14:30:00Z","v":30658,"vw":16.031892},{"c":16.01,"h":16.05,"l":15.97,"n":639,"o":16,"t":"2026-09-25T14:45:00Z","v":28247,"vw":16.016722},{"c":16.11,"h":16.14,"l":16.01,"n":825,"o":16.03,"t":"2026-09-25T15:00:00Z","v":41666,"vw":16.080394},{"c":15.9,"h":16.12,"l":15.9,"n":1066,"o":16.11,"t":"2026-09-25T15:15:00Z","v":54157,"vw":15.97711},{"c":15.9599,"h":15.96,"l":15.83,"n":1433,"o":15.89,"t":"2026-09-25T15:30:00Z","v":72815,"vw":15.892159},{"c":15.745,"h":15.99,"l":15.73,"n":1178,"o":15.95,"t":"2026-09-25T15:45:00Z","v":66128,"vw":15.866802},{"c":15.47,"h":15.745,"l":15.38,"n":2874,"o":15.745,"t":"2026-09-25T16:00:00Z","v":183827,"vw":15.570301},{"c":15.52,"h":15.64,"l":15.41,"n":3022,"o":15.48,"t":"2026-09-25T16:15:00Z","v":182455,"vw":15.511742},{"c":15.63,"h":15.65,"l":15.52,"n":1882,"o":15.52,"t":"2026-09-25T16:30:00Z","v":104454,"vw":15.579961},{"c":15.65,"h":15.68,"l":15.57,"n":1238,"o":15.64,"t":"2026-09-25T16:45:00Z","v":69436,"vw":15.627137},{"c":15.63,"h":15.66,"l":15.61,"n":818,"o":15.65,"t":"2026-09-25T17:00:00Z","v":43592,"vw":15.636498},{"c":15.61,"h":15.66,"l":15.6,"n":930,"o":15.63,"t":"2026-09-25T17:15:00Z","v":46059,"vw":15.620888},{"c":15.62,"h":15.65,"l":15.58,"n":885,"o":15.61,"t":"2026-09-25T17:30:00Z","v":49297,"vw":15.621064},{"c":15.64,"h":15.67,"l":15.62,"n":582,"o":15.64,"t":"2026-09-25T17:45:00Z","v":31941,"vw":15.649821},{"c":15.7,"h":15.7,"l":15.63,"n":748,"o":15.63,"t":"2026-09-25T18:00:00Z","v":42732,"vw":15.662603},{"c":15.73,"h":15.75,"l":15.68,"n":553,"o":15.69,"t":"2026-09-25T18:15:00Z","v":31556,"vw":15.713117},{"c":15.72,"h":15.76,"l":15.71,"n":576,"o":15.725,"t":"2026-09-25T18:30:00Z","v":33686,"vw":15.730095},{"c":15.72,"h":15.74,"l":15.7,"n":365,"o":15.7,"t":"2026-09-25T18:45:00Z","v":20172,"vw":15.722401},{"c":15.7,"h":15.74,"l":15.6715,"n":745,"o":15.7099,"t":"2026-09-25T19:00:00Z","v":50672,"vw":15.706289},{"c":15.65,"h":15.69,"l":15.63,"n":347,"o":15.69,"t":"2026-09-25T19:15:00Z","v":24039,"vw":15.670642},{"c":15.53,"h":15.65,"l":15.48,"n":1144,"o":15.65,"t":"2026-09-25T19:30:00Z","v":74718,"vw":15.559032},{"c":15.6,"h":15.66,"l":15.52,"n":742,"o":15.53,"t":"2026-09-25T19:45:00Z","v":43540,"vw":15.592269},{"c":15.63,"h":15.63,"l":15.6,"n":6,"o":15.6,"t":"2026-09-25T20:00:00Z","v":5497,"vw":15.627483},{"c":15.59,"h":15.6,"l":15.58,"n":7,"o":15.6,"t":"2026-09-28T08:00:00Z","v":1172,"vw":15.58902},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-28T08:15:00Z","v":200,"vw":15.59},{"c":15.63,"h":15.63,"l":15.63,"n":6,"o":15.63,"t":"2026-09-28T08:30:00Z","v":359,"vw":15.63},{"c":15.59,"h":15.61,"l":15.59,"n":5,"o":15.61,"t":"2026-09-28T08:45:00Z","v":1800,"vw":15.601111},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-28T09:30:00Z","v":200,"vw":15.49},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-09-28T10:15:00Z","v":2294,"vw":15.44},{"c":15.45,"h":15.45,"l":15.4,"n":3,"o":15.4,"t":"2026-09-28T11:00:00Z","v":600,"vw":15.4297},{"c":15.36,"h":15.4,"l":15.36,"n":8,"o":15.396,"t":"2026-09-28T11:30:00Z","v":2442,"vw":15.389016},{"c":15.36,"h":15.36,"l":15.35,"n":6,"o":15.35,"t":"2026-09-28T12:00:00Z","v":1137,"vw":15.354},{"c":15.32,"h":15.32,"l":15.32,"n":11,"o":15.32,"t":"2026-09-28T12:15:00Z","v":2090,"vw":15.32},{"c":15.45,"h":15.49,"l":15.45,"n":9,"o":15.49,"t":"2026-09-28T12:30:00Z","v":2483,"vw":15.463775},{"c":15.36,"h":15.56,"l":15.28,"n":393,"o":15.51,"t":"2026-09-28T12:45:00Z","v":76445,"vw":15.420563},{"c":15.71,"h":16.33,"l":15.39,"n":2426,"o":15.39,"t":"2026-09-28T13:00:00Z","v":470060,"vw":15.746096},{"c":15.58,"h":15.65,"l":15.34,"n":215,"o":15.64,"t":"2026-09-28T13:15:00Z","v":46649,"vw":15.504148},{"c":15.27,"h":15.81,"l":15.2,"n":2377,"o":15.61,"t":"2026-09-28T13:30:00Z","v":181900,"vw":15.400402},{"c":15.42,"h":15.46,"l":15.16,"n":624,"o":15.28,"t":"2026-09-28T13:45:00Z","v":58436,"vw":15.333847},{"c":16.01,"h":16.21,"l":15.39,"n":794,"o":15.42,"t":"2026-09-28T14:00:00Z","v":97833,"vw":15.968296},{"c":15.8701,"h":15.965,"l":15.76,"n":434,"o":15.965,"t":"2026-09-28T14:15:00Z","v":245193,"vw":15.856288},{"c":15.93,"h":15.96,"l":15.78,"n":325,"o":15.8704,"t":"2026-09-28T14:30:00Z","v":156356,"vw":15.851515},{"c":15.87,"h":16,"l":15.85,"n":309,"o":15.95,"t":"2026-09-28T14:45:00Z","v":87348,"vw":15.943943},{"c":15.715,"h":15.915,"l":15.68,"n":330,"o":15.86,"t":"2026-09-28T15:00:00Z","v":178717,"vw":15.757212},{"c":15.74,"h":15.84,"l":15.7196,"n":321,"o":15.75,"t":"2026-09-28T15:15:00Z","v":241060,"vw":15.783691},{"c":15.885,"h":15.89,"l":15.72,"n":177,"o":15.73,"t":"2026-09-28T15:30:00Z","v":101505,"vw":15.782571},{"c":15.87,"h":15.95,"l":15.6053,"n":541,"o":15.91,"t":"2026-09-28T15:45:00Z","v":44168,"vw":15.756955},{"c":16.015,"h":16.015,"l":15.8738,"n":173,"o":15.9,"t":"2026-09-28T16:00:00Z","v":15772,"vw":15.93305},{"c":15.78,"h":16.015,"l":15.7301,"n":214,"o":15.99,"t":"2026-09-28T16:15:00Z","v":15962,"vw":15.860066},{"c":15.91,"h":15.91,"l":15.79,"n":89,"o":15.82,"t":"2026-09-28T16:30:00Z","v":5305,"vw":15.85303},{"c":15.945,"h":15.9687,"l":15.89,"n":52,"o":15.915,"t":"2026-09-28T16:45:00Z","v":5127,"vw":15.940607},{"c":15.93,"h":15.995,"l":15.88,"n":81,"o":15.96,"t":"2026-09-28T17:00:00Z","v":12951,"vw":15.923232},{"c":16.035,"h":16.06,"l":16,"n":71,"o":16,"t":"2026-09-28T17:15:00Z","v":7659,"vw":16.015607},{"c":15.95,"h":16.04,"l":15.95,"n":86,"o":16.04,"t":"2026-09-28T17:30:00Z","v":10264,"vw":15.967352},{"c":15.8902,"h":15.96,"l":15.88,"n":68,"o":15.96,"t":"2026-09-28T17:45:00Z","v":17992,"vw":15.912281},{"c":15.7302,"h":15.88,"l":15.73,"n":94,"o":15.88,"t":"2026-09-28T18:00:00Z","v":46742,"vw":15.774834},{"c":15.76,"h":15.77,"l":15.73,"n":39,"o":15.77,"t":"2026-09-28T18:15:00Z","v":13831,"vw":15.758534},{"c":15.89,"h":15.93,"l":15.79,"n":236,"o":15.805,"t":"2026-09-28T18:30:00Z","v":104858,"vw":15.854169},{"c":15.845,"h":15.885,"l":15.8204,"n":265,"o":15.86,"t":"2026-09-28T18:45:00Z","v":91375,"vw":15.86028},{"c":16.135,"h":16.135,"l":15.86,"n":342,"o":15.86,"t":"2026-09-28T19:00:00Z","v":112642,"vw":16.002195},{"c":16.1,"h":16.155,"l":16.1,"n":188,"o":16.115,"t":"2026-09-28T19:15:00Z","v":21944,"vw":16.124391},{"c":16.06,"h":16.125,"l":16.04,"n":107,"o":16.11,"t":"2026-09-28T19:30:00Z","v":6261,"vw":16.082817},{"c":16.28,"h":16.29,"l":16.06,"n":403,"o":16.07,"t":"2026-09-28T19:45:00Z","v":29492,"vw":16.216681},{"c":16.22,"h":16.27,"l":16.22,"n":17,"o":16.27,"t":"2026-09-28T20:00:00Z","v":866,"vw":16.258014},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-28T20:30:00Z","v":200,"vw":16.25},{"c":16.27,"h":16.27,"l":16.27,"n":7,"o":16.27,"t":"2026-09-28T21:00:00Z","v":800,"vw":16.27},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-09-28T21:30:00Z","v":108,"vw":16.15},{"c":16.1353,"h":16.15,"l":16.1353,"n":2,"o":16.15,"t":"2026-09-28T21:45:00Z","v":1300,"vw":16.138692},{"c":16.03,"h":16.03,"l":16.03,"n":7,"o":16.03,"t":"2026-09-29T08:00:00Z","v":460,"vw":16.03},{"c":15.95,"h":15.95,"l":15.95,"n":2,"o":15.95,"t":"2026-09-29T11:15:00Z","v":1000,"vw":15.95},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-09-29T11:45:00Z","v":440,"vw":15.98},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-29T12:00:00Z","v":157,"vw":15.98},{"c":15.98,"h":15.98,"l":15.935,"n":5,"o":15.935,"t":"2026-09-29T12:15:00Z","v":1201,"vw":15.955},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-09-29T12:30:00Z","v":207,"vw":15.98},{"c":15.85,"h":15.85,"l":15.85,"n":8,"o":15.85,"t":"2026-09-29T13:00:00Z","v":902,"vw":15.85},{"c":15.99,"h":15.99,"l":15.77,"n":142,"o":15.89,"t":"2026-09-29T13:15:00Z","v":17696,"vw":15.861691},{"c":16.22,"h":16.22,"l":15.84,"n":708,"o":15.97,"t":"2026-09-29T13:30:00Z","v":58278,"vw":16.025418},{"c":16.25,"h":16.26,"l":16.0505,"n":480,"o":16.21,"t":"2026-09-29T13:45:00Z","v":42965,"vw":16.144056},{"c":16.21,"h":16.255,"l":16.14,"n":728,"o":16.245,"t":"2026-09-29T14:00:00Z","v":57342,"vw":16.207657},{"c":15.96,"h":16.275,"l":15.94,"n":1409,"o":16.22,"t":"2026-09-29T14:15:00Z","v":119110,"vw":16.117495},{"c":15.83,"h":16,"l":15.83,"n":1672,"o":15.95,"t":"2026-09-29T14:30:00Z","v":113113,"vw":15.921758},{"c":15.785,"h":15.84,"l":15.27,"n":5013,"o":15.83,"t":"2026-09-29T14:45:00Z","v":403534,"vw":15.482997},{"c":15.79,"h":15.945,"l":15.7573,"n":1168,"o":15.76,"t":"2026-09-29T15:00:00Z","v":99712,"vw":15.842192},{"c":15.6697,"h":15.78,"l":15.265,"n":5019,"o":15.78,"t":"2026-09-29T15:15:00Z","v":349042,"vw":15.479279},{"c":15.68,"h":15.82,"l":15.38,"n":2964,"o":15.6,"t":"2026-09-29T15:30:00Z","v":185441,"vw":15.565764},{"c":15.52,"h":15.77,"l":15.52,"n":1926,"o":15.68,"t":"2026-09-29T15:45:00Z","v":115323,"vw":15.651761},{"c":15.69,"h":15.69,"l":15.51,"n":2001,"o":15.52,"t":"2026-09-29T16:00:00Z","v":137665,"vw":15.596579},{"c":15.475,"h":15.77,"l":15.47,"n":1735,"o":15.696,"t":"2026-09-29T16:15:00Z","v":114399,"vw":15.633993},{"c":15.55,"h":15.55,"l":15.42,"n":1717,"o":15.48,"t":"2026-09-29T16:30:00Z","v":113795,"vw":15.467525},{"c":15.58,"h":15.61,"l":15.48,"n":1114,"o":15.54,"t":"2026-09-29T16:45:00Z","v":83196,"vw":15.539713},{"c":15.44,"h":15.57,"l":15.435,"n":1220,"o":15.56,"t":"2026-09-29T17:00:00Z","v":73571,"vw":15.502173},{"c":15.455,"h":15.53,"l":15.365,"n":1531,"o":15.43,"t":"2026-09-29T17:15:00Z","v":109519,"vw":15.444694},{"c":15.595,"h":15.64,"l":15.45,"n":1239,"o":15.465,"t":"2026-09-29T17:30:00Z","v":79830,"vw":15.553097},{"c":15.77,"h":15.78,"l":15.56,"n":1213,"o":15.58,"t":"2026-09-29T17:45:00Z","v":87753,"vw":15.659475},{"c":15.72,"h":15.77,"l":15.645,"n":1136,"o":15.77,"t":"2026-09-29T18:00:00Z","v":87513,"vw":15.708122},{"c":15.77,"h":15.79,"l":15.7,"n":601,"o":15.72,"t":"2026-09-29T18:15:00Z","v":48161,"vw":15.760741},{"c":15.7,"h":15.86,"l":15.675,"n":1169,"o":15.77,"t":"2026-09-29T18:30:00Z","v":97947,"vw":15.762024},{"c":15.68,"h":15.68,"l":15.6,"n":678,"o":15.68,"t":"2026-09-29T18:45:00Z","v":51821,"vw":15.643455},{"c":15.58,"h":15.68,"l":15.55,"n":481,"o":15.68,"t":"2026-09-29T19:00:00Z","v":42631,"vw":15.588618},{"c":15.565,"h":15.58,"l":15.47,"n":476,"o":15.55,"t":"2026-09-29T19:15:00Z","v":42819,"vw":15.541149},{"c":15.48,"h":15.6,"l":15.46,"n":1252,"o":15.57,"t":"2026-09-29T19:30:00Z","v":104727,"vw":15.509358},{"c":15.42,"h":15.53,"l":15.26,"n":1302,"o":15.48,"t":"2026-09-29T19:45:00Z","v":115609,"vw":15.377164},{"c":15.45,"h":15.45,"l":15.42,"n":9,"o":15.42,"t":"2026-09-29T20:00:00Z","v":811,"vw":15.444322},{"c":15.43,"h":15.45,"l":15.43,"n":9,"o":15.45,"t":"2026-09-29T20:30:00Z","v":818,"vw":15.446063},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-09-29T21:00:00Z","v":250,"vw":15.48},{"c":15.5775,"h":15.5775,"l":15.57,"n":7,"o":15.57,"t":"2026-09-30T12:15:00Z","v":613,"vw":15.57125},{"c":15.53,"h":15.53,"l":15.28,"n":59,"o":15.38,"t":"2026-09-30T13:15:00Z","v":6752,"vw":15.346055},{"c":15.355,"h":15.73,"l":15.305,"n":932,"o":15.54,"t":"2026-09-30T13:30:00Z","v":66094,"vw":15.449214},{"c":15.15,"h":15.42,"l":15.1,"n":1651,"o":15.34,"t":"2026-09-30T13:45:00Z","v":126683,"vw":15.226814},{"c":14.93,"h":15.27,"l":14.92,"n":1641,"o":15.15,"t":"2026-09-30T14:00:00Z","v":123917,"vw":15.107521},{"c":14.85,"h":15.0396,"l":14.82,"n":1676,"o":14.93,"t":"2026-09-30T14:15:00Z","v":140844,"vw":14.903138},{"c":15.15,"h":15.15,"l":14.83,"n":1264,"o":14.85,"t":"2026-09-30T14:30:00Z","v":104530,"vw":14.973286},{"c":15.31,"h":15.34,"l":15.13,"n":1217,"o":15.15,"t":"2026-09-30T14:45:00Z","v":98416,"vw":15.265864},{"c":15.3,"h":15.375,"l":15.22,"n":1319,"o":15.3,"t":"2026-09-30T15:00:00Z","v":92308,"vw":15.292311},{"c":15.2799,"h":15.34,"l":15.23,"n":890,"o":15.32,"t":"2026-09-30T15:15:00Z","v":53085,"vw":15.293442},{"c":15.155,"h":15.26,"l":15.1,"n":1025,"o":15.26,"t":"2026-09-30T15:30:00Z","v":65344,"vw":15.150823},{"c":15.21,"h":15.26,"l":15.13,"n":910,"o":15.15,"t":"2026-09-30T15:45:00Z","v":50445,"vw":15.191084},{"c":14.93,"h":15.22,"l":14.93,"n":1263,"o":15.21,"t":"2026-09-30T16:00:00Z","v":86485,"vw":15.078894},{"c":14.98,"h":15.005,"l":14.93,"n":818,"o":14.94,"t":"2026-09-30T16:15:00Z","v":51645,"vw":14.969992},{"c":15.03,"h":15.1,"l":14.99,"n":767,"o":15,"t":"2026-09-30T16:30:00Z","v":52349,"vw":15.046176},{"c":15.005,"h":15.08,"l":14.97,"n":995,"o":15.02,"t":"2026-09-30T16:45:00Z","v":59783,"vw":15.032551},{"c":15,"h":15.01,"l":14.92,"n":743,"o":15,"t":"2026-09-30T17:00:00Z","v":62359,"vw":14.960187},{"c":15.02,"h":15.06,"l":14.99,"n":608,"o":15.01,"t":"2026-09-30T17:15:00Z","v":38117,"vw":15.023071},{"c":14.915,"h":15.025,"l":14.89,"n":644,"o":15.025,"t":"2026-09-30T17:30:00Z","v":42805,"vw":14.940021},{"c":14.76,"h":14.935,"l":14.755,"n":980,"o":14.92,"t":"2026-09-30T17:45:00Z","v":67223,"vw":14.836922},{"c":14.93,"h":14.975,"l":14.76,"n":1048,"o":14.76,"t":"2026-09-30T18:00:00Z","v":62578,"vw":14.888451},{"c":14.98,"h":15.03,"l":14.92,"n":872,"o":14.94,"t":"2026-09-30T18:15:00Z","v":59594,"vw":14.988715},{"c":15.03,"h":15.08,"l":15,"n":907,"o":15,"t":"2026-09-30T18:30:00Z","v":61860,"vw":15.039316},{"c":15.06,"h":15.06,"l":14.98,"n":616,"o":15.02,"t":"2026-09-30T18:45:00Z","v":35819,"vw":15.024222},{"c":14.98,"h":15.06,"l":14.94,"n":643,"o":15.05,"t":"2026-09-30T19:00:00Z","v":51903,"vw":14.98305},{"c":14.96,"h":15,"l":14.9,"n":898,"o":14.99,"t":"2026-09-30T19:15:00Z","v":71283,"vw":14.948732},{"c":14.86,"h":15,"l":14.82,"n":1218,"o":14.96,"t":"2026-09-30T19:30:00Z","v":98523,"vw":14.914092},{"c":15.11,"h":15.13,"l":14.83,"n":1174,"o":14.86,"t":"2026-09-30T19:45:00Z","v":90891,"vw":14.945681},{"c":15.23,"h":15.23,"l":15.09,"n":41,"o":15.09,"t":"2026-09-30T20:00:00Z","v":9061,"vw":15.219258},{"c":15.12,"h":15.123,"l":15.12,"n":8,"o":15.123,"t":"2026-09-30T20:15:00Z","v":6660,"vw":15.120831},{"c":15.1306,"h":15.1306,"l":15.1306,"n":1,"o":15.1306,"t":"2026-09-30T21:00:00Z","v":231,"vw":15.1306},{"c":15.13,"h":15.13,"l":15.13,"n":7,"o":15.13,"t":"2026-09-30T21:30:00Z","v":4000,"vw":15.13},{"c":15.13,"h":15.2,"l":15.06,"n":22,"o":15.06,"t":"2026-10-01T13:15:00Z","v":3299,"vw":15.117343},{"c":14.93,"h":15.24,"l":14.8,"n":832,"o":15.19,"t":"2026-10-01T13:30:00Z","v":64171,"vw":14.929566},{"c":14.91,"h":15.01,"l":14.84,"n":423,"o":14.9,"t":"2026-10-01T13:45:00Z","v":32267,"vw":14.925338},{"c":14.85,"h":14.98,"l":14.8,"n":1310,"o":14.9,"t":"2026-10-01T14:00:00Z","v":83953,"vw":14.890941},{"c":14.83,"h":14.87,"l":14.78,"n":1265,"o":14.85,"t":"2026-10-01T14:15:00Z","v":67487,"vw":14.830514},{"c":14.57,"h":14.825,"l":14.53,"n":2096,"o":14.825,"t":"2026-10-01T14:30:00Z","v":132477,"vw":14.649554},{"c":14.59,"h":14.73,"l":14.55,"n":1699,"o":14.56,"t":"2026-10-01T14:45:00Z","v":109081,"vw":14.64415},{"c":14.73,"h":14.855,"l":14.57,"n":1429,"o":14.59,"t":"2026-10-01T15:00:00Z","v":97271,"vw":14.741611},{"c":14.95,"h":14.98,"l":14.71,"n":1673,"o":14.735,"t":"2026-10-01T15:15:00Z","v":119339,"vw":14.830774},{"c":15.095,"h":15.2,"l":14.965,"n":1426,"o":14.99,"t":"2026-10-01T15:30:00Z","v":109741,"vw":15.120668},{"c":15.16,"h":15.18,"l":15.07,"n":1429,"o":15.1,"t":"2026-10-01T15:45:00Z","v":95999,"vw":15.130879},{"c":15.06,"h":15.17,"l":14.96,"n":1392,"o":15.15,"t":"2026-10-01T16:00:00Z","v":96791,"vw":15.044515},{"c":15.09,"h":15.1,"l":15.03,"n":742,"o":15.05,"t":"2026-10-01T16:15:00Z","v":57358,"vw":15.065657},{"c":15.21,"h":15.31,"l":15.07,"n":1476,"o":15.11,"t":"2026-10-01T16:30:00Z","v":104558,"vw":15.201346},{"c":15.33,"h":15.36,"l":15.17,"n":1106,"o":15.22,"t":"2026-10-01T16:45:00Z","v":78782,"vw":15.276282},{"c":15.29,"h":15.34,"l":15.25,"n":785,"o":15.31,"t":"2026-10-01T17:00:00Z","v":49285,"vw":15.288766},{"c":15.16,"h":15.3,"l":15.12,"n":935,"o":15.29,"t":"2026-10-01T17:15:00Z","v":57266,"vw":15.210633},{"c":15.17,"h":15.2,"l":15.08,"n":1343,"o":15.16,"t":"2026-10-01T17:30:00Z","v":85366,"vw":15.145922},{"c":15.215,"h":15.23,"l":15.105,"n":1203,"o":15.16,"t":"2026-10-01T17:45:00Z","v":77496,"vw":15.158456},{"c":15.28,"h":15.33,"l":15.23,"n":1194,"o":15.26,"t":"2026-10-01T18:00:00Z","v":70701,"vw":15.281768},{"c":15.285,"h":15.325,"l":15.25,"n":1136,"o":15.27,"t":"2026-10-01T18:15:00Z","v":81367,"vw":15.304321},{"c":15.4,"h":15.41,"l":15.22,"n":716,"o":15.27,"t":"2026-10-01T18:30:00Z","v":37921,"vw":15.311198},{"c":15.38,"h":15.39,"l":15.35,"n":468,"o":15.38,"t":"2026-10-01T18:45:00Z","v":22635,"vw":15.372308},{"c":15.4099,"h":15.445,"l":15.38,"n":104,"o":15.39,"t":"2026-10-01T19:00:00Z","v":8298,"vw":15.411763},{"c":15.39,"h":15.43,"l":15.33,"n":63,"o":15.39,"t":"2026-10-01T19:15:00Z","v":5156,"vw":15.386285},{"c":15.42,"h":15.44,"l":15.35,"n":236,"o":15.37,"t":"2026-10-01T19:30:00Z","v":20942,"vw":15.392143},{"c":15.67,"h":15.69,"l":15.42,"n":571,"o":15.44,"t":"2026-10-01T19:45:00Z","v":56805,"vw":15.57979},{"c":15.66,"h":15.69,"l":15.64,"n":38,"o":15.64,"t":"2026-10-01T20:00:00Z","v":6705,"vw":15.680557},{"c":15.57,"h":15.57,"l":15.57,"n":5,"o":15.57,"t":"2026-10-01T20:30:00Z","v":1580,"vw":15.57},{"c":15.36,"h":15.42,"l":15.36,"n":2,"o":15.42,"t":"2026-10-02T08:00:00Z","v":201,"vw":15.389851},{"c":15.375,"h":15.375,"l":15.375,"n":3,"o":15.375,"t":"2026-10-02T12:30:00Z","v":116,"vw":15.375},{"c":15.32,"h":15.33,"l":15.28,"n":19,"o":15.28,"t":"2026-10-02T13:15:00Z","v":4116,"vw":15.31879},{"c":14.5689,"h":15.375,"l":14.5689,"n":354,"o":15.375,"t":"2026-10-02T13:30:00Z","v":30908,"vw":14.870313},{"c":14,"h":14.53,"l":13.83,"n":1483,"o":14.53,"t":"2026-10-02T13:45:00Z","v":203463,"vw":14.039231},{"c":13.905,"h":14.075,"l":13.72,"n":678,"o":13.95,"t":"2026-10-02T14:00:00Z","v":102010,"vw":13.911352},{"c":13.59,"h":13.86,"l":13.59,"n":520,"o":13.83,"t":"2026-10-02T14:15:00Z","v":59698,"vw":13.756962},{"c":13.64,"h":13.78,"l":13.59,"n":350,"o":13.59,"t":"2026-10-02T14:30:00Z","v":40602,"vw":13.670958},{"c":13.76,"h":13.81,"l":13.63,"n":233,"o":13.68,"t":"2026-10-02T14:45:00Z","v":26734,"vw":13.680158},{"c":13.79,"h":13.9,"l":13.77,"n":304,"o":13.79,"t":"2026-10-02T15:00:00Z","v":41851,"vw":13.812667},{"c":13.85,"h":14.01,"l":13.75,"n":218,"o":13.78,"t":"2026-10-02T15:15:00Z","v":22392,"vw":13.885884},{"c":13.74,"h":13.85,"l":13.69,"n":164,"o":13.84,"t":"2026-10-02T15:30:00Z","v":16473,"vw":13.764561},{"c":13.72,"h":13.79,"l":13.685,"n":189,"o":13.77,"t":"2026-10-02T15:45:00Z","v":16224,"vw":13.735741},{"c":13.695,"h":13.74,"l":13.635,"n":202,"o":13.69,"t":"2026-10-02T16:00:00Z","v":13721,"vw":13.682931},{"c":13.79,"h":13.86,"l":13.715,"n":112,"o":13.72,"t":"2026-10-02T16:15:00Z","v":11106,"vw":13.783617},{"c":13.805,"h":13.82,"l":13.73,"n":74,"o":13.8,"t":"2026-10-02T16:30:00Z","v":6545,"vw":13.776573},{"c":13.65,"h":13.76,"l":13.64,"n":122,"o":13.76,"t":"2026-10-02T16:45:00Z","v":31287,"vw":13.689505},{"c":13.62,"h":13.68,"l":13.55,"n":233,"o":13.64,"t":"2026-10-02T17:00:00Z","v":23838,"vw":13.616134},{"c":13.7,"h":13.73,"l":13.61,"n":82,"o":13.63,"t":"2026-10-02T17:15:00Z","v":14514,"vw":13.705524},{"c":13.61,"h":13.709,"l":13.61,"n":116,"o":13.695,"t":"2026-10-02T17:30:00Z","v":13349,"vw":13.634865},{"c":13.49,"h":13.62,"l":13.41,"n":189,"o":13.585,"t":"2026-10-02T17:45:00Z","v":27548,"vw":13.516012},{"c":13.4,"h":13.53,"l":13.4,"n":117,"o":13.5,"t":"2026-10-02T18:00:00Z","v":10169,"vw":13.470536},{"c":13.43,"h":13.46,"l":13.39,"n":126,"o":13.41,"t":"2026-10-02T18:15:00Z","v":9295,"vw":13.414651},{"c":13.36,"h":13.43,"l":13.33,"n":119,"o":13.425,"t":"2026-10-02T18:30:00Z","v":13907,"vw":13.382567},{"c":13.4,"h":13.41,"l":13.24,"n":210,"o":13.34,"t":"2026-10-02T18:45:00Z","v":19648,"vw":13.317426},{"c":13.355,"h":13.41,"l":13.295,"n":216,"o":13.41,"t":"2026-10-02T19:00:00Z","v":22452,"vw":13.34494},{"c":13.2688,"h":13.365,"l":13.245,"n":261,"o":13.355,"t":"2026-10-02T19:15:00Z","v":35329,"vw":13.299497},{"c":13.26,"h":13.32,"l":13.22,"n":158,"o":13.27,"t":"2026-10-02T19:30:00Z","v":20695,"vw":13.260947},{"c":13.38,"h":13.4064,"l":13.19,"n":448,"o":13.25,"t":"2026-10-02T19:45:00Z","v":81812,"vw":13.296158},{"c":13.39,"h":13.415,"l":13.32,"n":50,"o":13.32,"t":"2026-10-02T20:00:00Z","v":4948,"vw":13.365076},{"c":13.395,"h":13.4,"l":13.37,"n":8,"o":13.37,"t":"2026-10-02T20:15:00Z","v":1819,"vw":13.389213},{"c":13.41,"h":13.41,"l":13.4,"n":6,"o":13.4,"t":"2026-10-02T20:30:00Z","v":884,"vw":13.401157},{"c":13.3503,"h":13.3503,"l":13.3503,"n":1,"o":13.3503,"t":"2026-10-02T20:45:00Z","v":500,"vw":13.3503},{"c":13.4488,"h":13.4488,"l":13.44,"n":10,"o":13.44,"t":"2026-10-02T21:00:00Z","v":2800,"vw":13.447652},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-02T21:30:00Z","v":300,"vw":13.45},{"c":13.44,"h":13.44,"l":13.44,"n":1,"o":13.44,"t":"2026-10-02T21:45:00Z","v":300,"vw":13.44},{"c":13.39,"h":13.4486,"l":13.39,"n":2,"o":13.4486,"t":"2026-10-02T22:45:00Z","v":2059,"vw":13.445754},{"c":13.35,"h":13.432,"l":13.35,"n":3,"o":13.432,"t":"2026-10-02T23:15:00Z","v":2100,"vw":13.353905},{"c":13.32,"h":13.34,"l":13.32,"n":6,"o":13.34,"t":"2026-10-02T23:30:00Z","v":8213,"vw":13.339512},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-02T23:45:00Z","v":300,"vw":13.33},{"c":13.16,"h":13.27,"l":13.105,"n":32,"o":13.27,"t":"2026-10-05T08:00:00Z","v":6403,"vw":13.200042},{"c":13.1,"h":13.1,"l":13.07,"n":19,"o":13.08,"t":"2026-10-05T08:15:00Z","v":1637,"vw":13.08783},{"c":13.15,"h":13.15,"l":13.15,"n":13,"o":13.15,"t":"2026-10-05T08:30:00Z","v":300,"vw":13.15},{"c":13.12,"h":13.165,"l":13.12,"n":18,"o":13.165,"t":"2026-10-05T08:45:00Z","v":852,"vw":13.128},{"c":13.18,"h":13.18,"l":13.17,"n":5,"o":13.17,"t":"2026-10-05T09:00:00Z","v":1745,"vw":13.174556},{"c":13.185,"h":13.185,"l":13.17,"n":29,"o":13.175,"t":"2026-10-05T09:15:00Z","v":5680,"vw":13.178768},{"c":13.19,"h":13.19,"l":13.19,"n":1,"o":13.19,"t":"2026-10-05T09:45:00Z","v":177,"vw":13.19},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-10-05T10:00:00Z","v":150,"vw":13.22},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-05T10:15:00Z","v":200,"vw":13.23},{"c":13.28,"h":13.28,"l":13.28,"n":5,"o":13.28,"t":"2026-10-05T10:30:00Z","v":2050,"vw":13.28},{"c":13.23,"h":13.23,"l":13.23,"n":2,"o":13.23,"t":"2026-10-05T10:45:00Z","v":400,"vw":13.23},{"c":13.2224,"h":13.2224,"l":13.2224,"n":3,"o":13.2224,"t":"2026-10-05T11:00:00Z","v":502,"vw":13.2224},{"c":13.29,"h":13.33,"l":13.29,"n":7,"o":13.33,"t":"2026-10-05T11:15:00Z","v":900,"vw":13.300232},{"c":13.37,"h":13.37,"l":13.32,"n":5,"o":13.32,"t":"2026-10-05T11:30:00Z","v":510,"vw":13.341429},{"c":13.39,"h":13.4,"l":13.39,"n":7,"o":13.4,"t":"2026-10-05T11:45:00Z","v":2130,"vw":13.391026},{"c":13.3909,"h":13.4799,"l":13.38,"n":95,"o":13.45,"t":"2026-10-05T12:00:00Z","v":11068,"vw":13.439386},{"c":13.46,"h":13.46,"l":13.45,"n":3,"o":13.45,"t":"2026-10-05T12:15:00Z","v":335,"vw":13.456633},{"c":13.46,"h":13.509,"l":13.44,"n":29,"o":13.5,"t":"2026-10-05T12:30:00Z","v":1932,"vw":13.476572},{"c":13.41,"h":13.5,"l":13.41,"n":10,"o":13.49,"t":"2026-10-05T12:45:00Z","v":1985,"vw":13.475821},{"c":13.36,"h":13.37,"l":13.36,"n":7,"o":13.37,"t":"2026-10-05T13:00:00Z","v":4200,"vw":13.360732},{"c":13.41,"h":13.41,"l":13.3101,"n":26,"o":13.37,"t":"2026-10-05T13:15:00Z","v":5349,"vw":13.353408},{"c":12.52,"h":13.415,"l":12.51,"n":614,"o":13.35,"t":"2026-10-05T13:30:00Z","v":111582,"vw":12.942494},{"c":12.453,"h":12.6375,"l":12.39,"n":345,"o":12.52,"t":"2026-10-05T13:45:00Z","v":48563,"vw":12.46624},{"c":12.39,"h":12.44,"l":12.2291,"n":399,"o":12.44,"t":"2026-10-05T14:00:00Z","v":53012,"vw":12.317957},{"c":11.93,"h":12.4071,"l":11.92,"n":449,"o":12.405,"t":"2026-10-05T14:15:00Z","v":54271,"vw":12.085791},{"c":12.065,"h":12.08,"l":11.94,"n":344,"o":11.94,"t":"2026-10-05T14:30:00Z","v":48811,"vw":11.995444},{"c":11.905,"h":12.08,"l":11.895,"n":373,"o":12.0667,"t":"2026-10-05T14:45:00Z","v":56170,"vw":11.963285},{"c":12.02,"h":12.025,"l":11.77,"n":338,"o":11.91,"t":"2026-10-05T15:00:00Z","v":64743,"vw":11.904339},{"c":12.055,"h":12.06,"l":11.975,"n":168,"o":12.015,"t":"2026-10-05T15:15:00Z","v":37102,"vw":12.015621},{"c":12.08,"h":12.195,"l":12.045,"n":300,"o":12.05,"t":"2026-10-05T15:30:00Z","v":56915,"vw":12.085794},{"c":12.0467,"h":12.14,"l":12.02,"n":293,"o":12.085,"t":"2026-10-05T15:45:00Z","v":23173,"vw":12.083982},{"c":12.02,"h":12.05,"l":11.99,"n":146,"o":12.02,"t":"2026-10-05T16:00:00Z","v":13472,"vw":12.02577},{"c":11.93,"h":12.07,"l":11.91,"n":140,"o":12.04,"t":"2026-10-05T16:15:00Z","v":20443,"vw":11.994311},{"c":11.95,"h":11.98,"l":11.89,"n":113,"o":11.925,"t":"2026-10-05T16:30:00Z","v":27929,"vw":11.929317},{"c":11.885,"h":11.99,"l":11.885,"n":93,"o":11.95,"t":"2026-10-05T16:45:00Z","v":19710,"vw":11.934165},{"c":11.78,"h":11.93,"l":11.76,"n":215,"o":11.91,"t":"2026-10-05T17:00:00Z","v":37635,"vw":11.843297},{"c":11.74,"h":11.85,"l":11.721,"n":166,"o":11.79,"t":"2026-10-05T17:15:00Z","v":31231,"vw":11.774406},{"c":11.72,"h":11.745,"l":11.68,"n":172,"o":11.72,"t":"2026-10-05T17:30:00Z","v":39083,"vw":11.711913},{"c":11.765,"h":11.7901,"l":11.69,"n":138,"o":11.705,"t":"2026-10-05T17:45:00Z","v":34120,"vw":11.727522},{"c":11.88,"h":11.88,"l":11.79,"n":325,"o":11.795,"t":"2026-10-05T18:00:00Z","v":38455,"vw":11.836295},{"c":11.9801,"h":11.995,"l":11.89,"n":108,"o":11.895,"t":"2026-10-05T18:15:00Z","v":17419,"vw":11.930022},{"c":11.9,"h":12.04,"l":11.82,"n":159,"o":11.985,"t":"2026-10-05T18:30:00Z","v":35353,"vw":11.947945},{"c":11.785,"h":11.92,"l":11.78,"n":257,"o":11.88,"t":"2026-10-05T18:45:00Z","v":54632,"vw":11.854543},{"c":11.59,"h":11.82,"l":11.575,"n":291,"o":11.79,"t":"2026-10-05T19:00:00Z","v":67991,"vw":11.701609},{"c":11.5757,"h":11.63,"l":11.55,"n":250,"o":11.61,"t":"2026-10-05T19:15:00Z","v":48366,"vw":11.571467},{"c":11.57,"h":11.645,"l":11.545,"n":246,"o":11.565,"t":"2026-10-05T19:30:00Z","v":53662,"vw":11.577949},{"c":11.345,"h":11.6,"l":11.33,"n":874,"o":11.57,"t":"2026-10-05T19:45:00Z","v":143761,"vw":11.472701},{"c":11.29,"h":11.4798,"l":11.19,"n":237,"o":11.4798,"t":"2026-10-05T20:00:00Z","v":32151,"vw":11.285077},{"c":11.36,"h":11.37,"l":11.3,"n":36,"o":11.3094,"t":"2026-10-05T20:15:00Z","v":6291,"vw":11.343643},{"c":11.35,"h":11.36,"l":11.33,"n":23,"o":11.35,"t":"2026-10-05T20:30:00Z","v":5351,"vw":11.342125},{"c":11.335,"h":11.335,"l":11.329,"n":6,"o":11.329,"t":"2026-10-05T20:45:00Z","v":2232,"vw":11.330441},{"c":11.32,"h":11.34,"l":11.32,"n":10,"o":11.34,"t":"2026-10-05T21:00:00Z","v":1408,"vw":11.321665},{"c":11.32,"h":11.32,"l":11.32,"n":1,"o":11.32,"t":"2026-10-05T21:15:00Z","v":600,"vw":11.32},{"c":11.34,"h":11.34,"l":11.34,"n":3,"o":11.34,"t":"2026-10-05T21:30:00Z","v":1534,"vw":11.34},{"c":11.312,"h":11.3591,"l":11.312,"n":5,"o":11.33,"t":"2026-10-05T21:45:00Z","v":7220,"vw":11.354995},{"c":11.3199,"h":11.3301,"l":11.3196,"n":39,"o":11.33,"t":"2026-10-05T22:00:00Z","v":8192,"vw":11.325646},{"c":11.32,"h":11.32,"l":11.32,"n":3,"o":11.32,"t":"2026-10-05T22:15:00Z","v":501,"vw":11.32},{"c":11.3,"h":11.3,"l":11.3,"n":14,"o":11.3,"t":"2026-10-05T22:30:00Z","v":2191,"vw":11.3},{"c":11.25,"h":11.2992,"l":11.25,"n":33,"o":11.27,"t":"2026-10-05T22:45:00Z","v":8801,"vw":11.272179},{"c":11.235,"h":11.259,"l":11.215,"n":20,"o":11.259,"t":"2026-10-05T23:00:00Z","v":4125,"vw":11.233574},{"c":11.189,"h":11.2301,"l":11.17,"n":28,"o":11.2301,"t":"2026-10-05T23:15:00Z","v":9722,"vw":11.207026},{"c":11.2,"h":11.2,"l":11.18,"n":13,"o":11.18,"t":"2026-10-05T23:30:00Z","v":2791,"vw":11.186935},{"c":11.169,"h":11.1894,"l":11.169,"n":5,"o":11.18,"t":"2026-10-05T23:45:00Z","v":2391,"vw":11.171711},{"c":11.13,"h":11.24,"l":11.026,"n":110,"o":11.026,"t":"2026-10-06T08:00:00Z","v":13406,"vw":11.105622},{"c":11.13,"h":11.13,"l":11.13,"n":2,"o":11.13,"t":"2026-10-06T08:15:00Z","v":600,"vw":11.13},{"c":11.13,"h":11.16,"l":11.13,"n":28,"o":11.14,"t":"2026-10-06T08:30:00Z","v":6164,"vw":11.139434},{"c":11.1,"h":11.1,"l":11.09,"n":3,"o":11.09,"t":"2026-10-06T08:45:00Z","v":1400,"vw":11.097857},{"c":11.07,"h":11.08,"l":11.07,"n":8,"o":11.08,"t":"2026-10-06T09:00:00Z","v":2000,"vw":11.075667},{"c":11.09,"h":11.09,"l":11.06,"n":10,"o":11.06,"t":"2026-10-06T09:15:00Z","v":1631,"vw":11.07931},{"c":11.09,"h":11.12,"l":11.09,"n":34,"o":11.12,"t":"2026-10-06T09:30:00Z","v":10074,"vw":11.111929},{"c":11.09,"h":11.09,"l":11.08,"n":5,"o":11.08,"t":"2026-10-06T09:45:00Z","v":1600,"vw":11.083438},{"c":11.08,"h":11.08,"l":11.08,"n":1,"o":11.08,"t":"2026-10-06T10:00:00Z","v":400,"vw":11.08},{"c":11.03,"h":11.03,"l":11.03,"n":3,"o":11.03,"t":"2026-10-06T10:15:00Z","v":1090,"vw":11.03},{"c":11.04,"h":11.04,"l":11.04,"n":2,"o":11.04,"t":"2026-10-06T10:30:00Z","v":200,"vw":11.04},{"c":11.03,"h":11.03,"l":11.02,"n":12,"o":11.02,"t":"2026-10-06T10:45:00Z","v":2667,"vw":11.023},{"c":11.0715,"h":11.1,"l":11.0715,"n":7,"o":11.0915,"t":"2026-10-06T11:00:00Z","v":1142,"vw":11.087122},{"c":11.03,"h":11.05,"l":11.01,"n":23,"o":11.04,"t":"2026-10-06T11:15:00Z","v":5749,"vw":11.030844},{"c":11.17,"h":11.17,"l":11.04,"n":26,"o":11.04,"t":"2026-10-06T11:30:00Z","v":4629,"vw":11.097309},{"c":11.25,"h":11.25,"l":11.14,"n":75,"o":11.17,"t":"2026-10-06T11:45:00Z","v":25702,"vw":11.192702},{"c":11.21,"h":11.29,"l":11.16,"n":275,"o":11.25,"t":"2026-10-06T12:00:00Z","v":45993,"vw":11.214664},{"c":11.2,"h":11.21,"l":11.14,"n":31,"o":11.18,"t":"2026-10-06T12:15:00Z","v":4363,"vw":11.165317},{"c":11.2,"h":11.22,"l":11.17,"n":10,"o":11.22,"t":"2026-10-06T12:30:00Z","v":1560,"vw":11.194609},{"c":11.22,"h":11.23,"l":11.18,"n":14,"o":11.18,"t":"2026-10-06T12:45:00Z","v":1236,"vw":11.214162},{"c":11.33,"h":11.3382,"l":11.24,"n":100,"o":11.28,"t":"2026-10-06T13:00:00Z","v":37675,"vw":11.290765},{"c":11.2,"h":11.33,"l":11.2,"n":55,"o":11.33,"t":"2026-10-06T13:15:00Z","v":11996,"vw":11.27392},{"c":10.725,"h":11.22,"l":10.72,"n":1384,"o":11.19,"t":"2026-10-06T13:30:00Z","v":236849,"vw":10.861534},{"c":10.86,"h":10.96,"l":10.645,"n":418,"o":10.795,"t":"2026-10-06T13:45:00Z","v":86366,"vw":10.824725},{"c":10.7481,"h":10.97,"l":10.7481,"n":314,"o":10.8491,"t":"2026-10-06T14:00:00Z","v":79782,"vw":10.840838},{"c":10.845,"h":10.89,"l":10.72,"n":212,"o":10.74,"t":"2026-10-06T14:15:00Z","v":37960,"vw":10.832061},{"c":10.84,"h":10.92,"l":10.75,"n":234,"o":10.84,"t":"2026-10-06T14:30:00Z","v":47884,"vw":10.814458},{"c":10.805,"h":10.84,"l":10.78,"n":87,"o":10.84,"t":"2026-10-06T14:45:00Z","v":15460,"vw":10.807841},{"c":10.87,"h":10.92,"l":10.785,"n":127,"o":10.785,"t":"2026-10-06T15:00:00Z","v":24545,"vw":10.86395},{"c":11,"h":11.02,"l":10.87,"n":176,"o":10.87,"t":"2026-10-06T15:15:00Z","v":36008,"vw":10.975338},{"c":10.94,"h":11.02,"l":10.875,"n":172,"o":11,"t":"2026-10-06T15:30:00Z","v":41184,"vw":10.941381},{"c":10.97,"h":10.99,"l":10.895,"n":93,"o":10.94,"t":"2026-10-06T15:45:00Z","v":22211,"vw":10.939117},{"c":10.93,"h":11.08,"l":10.93,"n":94,"o":10.98,"t":"2026-10-06T16:00:00Z","v":16411,"vw":11.002289},{"c":11.025,"h":11.04,"l":10.9,"n":152,"o":10.91,"t":"2026-10-06T16:15:00Z","v":35191,"vw":10.989283},{"c":10.97,"h":11.0099,"l":10.92,"n":77,"o":11,"t":"2026-10-06T16:30:00Z","v":25899,"vw":10.964138},{"c":10.98,"h":10.995,"l":10.97,"n":30,"o":10.97,"t":"2026-10-06T16:45:00Z","v":8756,"vw":10.981187},{"c":11,"h":11,"l":10.98,"n":17,"o":11,"t":"2026-10-06T17:00:00Z","v":4536,"vw":10.988949},{"c":11.11,"h":11.12,"l":10.9981,"n":37,"o":11,"t":"2026-10-06T17:15:00Z","v":25609,"vw":11.081932},{"c":11.02,"h":11.14,"l":11.005,"n":21,"o":11.12,"t":"2026-10-06T17:30:00Z","v":7047,"vw":11.031367},{"c":11.1094,"h":11.1385,"l":11.0198,"n":42,"o":11.02,"t":"2026-10-06T17:45:00Z","v":21851,"vw":11.110861},{"c":11.06,"h":11.1,"l":11.06,"n":24,"o":11.1,"t":"2026-10-06T18:00:00Z","v":8062,"vw":11.079485},{"c":11.165,"h":11.21,"l":11.04,"n":164,"o":11.06,"t":"2026-10-06T18:15:00Z","v":40612,"vw":11.143522},{"c":11.21,"h":11.271,"l":11.17,"n":81,"o":11.17,"t":"2026-10-06T18:30:00Z","v":54639,"vw":11.229546},{"c":11.17,"h":11.25,"l":11.145,"n":77,"o":11.2,"t":"2026-10-06T18:45:00Z","v":25703,"vw":11.204412},{"c":11.22,"h":11.29,"l":11.17,"n":137,"o":11.17,"t":"2026-10-06T19:00:00Z","v":41755,"vw":11.227411},{"c":11.105,"h":11.25,"l":11.09,"n":122,"o":11.245,"t":"2026-10-06T19:15:00Z","v":30707,"vw":11.187045},{"c":11.07,"h":11.11,"l":11.031,"n":162,"o":11.1,"t":"2026-10-06T19:30:00Z","v":34222,"vw":11.082326},{"c":11.23,"h":11.26,"l":11.06,"n":192,"o":11.06,"t":"2026-10-06T19:45:00Z","v":51610,"vw":11.178965},{"c":11.23,"h":11.25,"l":11.2101,"n":33,"o":11.24,"t":"2026-10-06T20:00:00Z","v":8996,"vw":11.226829},{"c":11.28,"h":11.28,"l":11.23,"n":14,"o":11.23,"t":"2026-10-06T20:15:00Z","v":2843,"vw":11.245735},{"c":11.2799,"h":11.2799,"l":11.2799,"n":1,"o":11.2799,"t":"2026-10-06T20:30:00Z","v":300,"vw":11.2799},{"c":11.25,"h":11.26,"l":11.25,"n":3,"o":11.26,"t":"2026-10-06T20:45:00Z","v":890,"vw":11.254499},{"c":11.2329,"h":11.2378,"l":11.2211,"n":5,"o":11.23,"t":"2026-10-06T21:00:00Z","v":2288,"vw":11.22788},{"c":11.2,"h":11.2,"l":11.2,"n":1,"o":11.2,"t":"2026-10-06T21:30:00Z","v":1000,"vw":11.2},{"c":11.3,"h":11.3,"l":11.24,"n":9,"o":11.24,"t":"2026-10-06T22:15:00Z","v":1624,"vw":11.274286},{"c":11.5,"h":11.67,"l":11.48,"n":32,"o":11.48,"t":"2026-10-06T22:30:00Z","v":18330,"vw":11.575652},{"c":11.43,"h":11.6,"l":11.43,"n":9,"o":11.55,"t":"2026-10-06T22:45:00Z","v":7109,"vw":11.54606},{"c":11.5,"h":11.5,"l":11.43,"n":32,"o":11.435,"t":"2026-10-06T23:00:00Z","v":10453,"vw":11.449475},{"c":11.47,"h":11.51,"l":11.465,"n":5,"o":11.51,"t":"2026-10-06T23:15:00Z","v":3223,"vw":11.501409},{"c":11.4701,"h":11.48,"l":11.4701,"n":2,"o":11.48,"t":"2026-10-06T23:30:00Z","v":1894,"vw":11.477386},{"c":11.4772,"h":11.5,"l":11.4603,"n":15,"o":11.5,"t":"2026-10-06T23:45:00Z","v":2258,"vw":11.487467},{"c":11.6,"h":11.68,"l":11.54,"n":63,"o":11.54,"t":"2026-10-07T08:00:00Z","v":4676,"vw":11.6361},{"c":11.65,"h":11.65,"l":11.62,"n":2,"o":11.62,"t":"2026-10-07T08:15:00Z","v":1300,"vw":11.643077},{"c":11.66,"h":11.66,"l":11.65,"n":10,"o":11.65,"t":"2026-10-07T08:45:00Z","v":1771,"vw":11.658907},{"c":11.71,"h":11.71,"l":11.68,"n":31,"o":11.68,"t":"2026-10-07T09:00:00Z","v":4544,"vw":11.688716},{"c":11.71,"h":11.73,"l":11.71,"n":14,"o":11.73,"t":"2026-10-07T09:15:00Z","v":1797,"vw":11.71928},{"c":11.73,"h":11.73,"l":11.69,"n":5,"o":11.69,"t":"2026-10-07T09:30:00Z","v":1475,"vw":11.714746},{"c":11.68,"h":11.71,"l":11.68,"n":9,"o":11.71,"t":"2026-10-07T09:45:00Z","v":2829,"vw":11.705691},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-07T10:00:00Z","v":500,"vw":11.7},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-10-07T10:15:00Z","v":1400,"vw":11.69},{"c":11.69,"h":11.69,"l":11.67,"n":6,"o":11.67,"t":"2026-10-07T10:30:00Z","v":1755,"vw":11.683732},{"c":11.71,"h":11.72,"l":11.65,"n":35,"o":11.7,"t":"2026-10-07T10:45:00Z","v":4433,"vw":11.691939},{"c":11.72,"h":11.77,"l":11.72,"n":75,"o":11.7207,"t":"2026-10-07T11:00:00Z","v":11408,"vw":11.748774},{"c":11.76,"h":11.77,"l":11.74,"n":18,"o":11.74,"t":"2026-10-07T11:15:00Z","v":4793,"vw":11.749311},{"c":11.76,"h":11.79,"l":11.76,"n":62,"o":11.77,"t":"2026-10-07T11:30:00Z","v":27599,"vw":11.784143},{"c":11.7,"h":11.76,"l":11.7,"n":61,"o":11.76,"t":"2026-10-07T11:45:00Z","v":32703,"vw":11.745288},{"c":11.65,"h":11.71,"l":11.63,"n":15,"o":11.7008,"t":"2026-10-07T12:00:00Z","v":5185,"vw":11.661702},{"c":11.65,"h":11.69,"l":11.59,"n":70,"o":11.6686,"t":"2026-10-07T12:15:00Z","v":44463,"vw":11.623299},{"c":11.73,"h":11.73,"l":11.62,"n":30,"o":11.62,"t":"2026-10-07T12:30:00Z","v":7282,"vw":11.681578},{"c":11.77,"h":11.77,"l":11.73,"n":18,"o":11.73,"t":"2026-10-07T12:45:00Z","v":4613,"vw":11.757319},{"c":11.7499,"h":11.7499,"l":11.71,"n":107,"o":11.74,"t":"2026-10-07T13:00:00Z","v":31267,"vw":11.725906},{"c":11.73,"h":11.76,"l":11.69,"n":93,"o":11.74,"t":"2026-10-07T13:15:00Z","v":21901,"vw":11.733819},{"c":11.63,"h":11.8,"l":11.325,"n":1016,"o":11.72,"t":"2026-10-07T13:30:00Z","v":157419,"vw":11.528291},{"c":11.65,"h":11.75,"l":11.57,"n":561,"o":11.62,"t":"2026-10-07T13:45:00Z","v":101299,"vw":11.661733},{"c":11.75,"h":11.815,"l":11.6,"n":344,"o":11.64,"t":"2026-10-07T14:00:00Z","v":96331,"vw":11.746849},{"c":11.7301,"h":11.7434,"l":11.665,"n":183,"o":11.7434,"t":"2026-10-07T14:15:00Z","v":35554,"vw":11.713355},{"c":11.715,"h":11.75,"l":11.68,"n":140,"o":11.71,"t":"2026-10-07T14:30:00Z","v":26846,"vw":11.704344},{"c":11.72,"h":11.795,"l":11.7,"n":47,"o":11.705,"t":"2026-10-07T14:45:00Z","v":10680,"vw":11.730382},{"c":11.72,"h":11.765,"l":11.7,"n":92,"o":11.71,"t":"2026-10-07T15:00:00Z","v":28732,"vw":11.729497},{"c":11.68,"h":11.74,"l":11.66,"n":82,"o":11.73,"t":"2026-10-07T15:15:00Z","v":18019,"vw":11.701084},{"c":11.53,"h":11.7,"l":11.53,"n":104,"o":11.685,"t":"2026-10-07T15:30:00Z","v":26396,"vw":11.610231},{"c":11.535,"h":11.57,"l":11.45,"n":180,"o":11.53,"t":"2026-10-07T15:45:00Z","v":52622,"vw":11.48906},{"c":11.61,"h":11.61,"l":11.55,"n":68,"o":11.56,"t":"2026-10-07T16:00:00Z","v":17622,"vw":11.570934},{"c":11.69,"h":11.715,"l":11.6,"n":75,"o":11.62,"t":"2026-10-07T16:15:00Z","v":18103,"vw":11.667407},{"c":11.8102,"h":11.8102,"l":11.705,"n":64,"o":11.705,"t":"2026-10-07T16:30:00Z","v":15055,"vw":11.757262},{"c":11.811482,"h":11.83,"l":11.7625,"n":38,"o":11.7625,"t":"2026-10-07T16:45:00Z","v":11758,"vw":11.790021},{"c":11.85,"h":11.855,"l":11.79,"n":77,"o":11.79,"t":"2026-10-07T17:00:00Z","v":20834,"vw":11.82417},{"c":11.92,"h":11.92,"l":11.84,"n":48,"o":11.845,"t":"2026-10-07T17:15:00Z","v":8518,"vw":11.889322},{"c":12.01,"h":12.015,"l":11.93,"n":92,"o":11.95,"t":"2026-10-07T17:30:00Z","v":23768,"vw":11.979442},{"c":11.97,"h":12.0451,"l":11.97,"n":71,"o":12.005,"t":"2026-10-07T17:45:00Z","v":17038,"vw":12.015647},{"c":11.87,"h":11.95,"l":11.83,"n":106,"o":11.95,"t":"2026-10-07T18:00:00Z","v":32018,"vw":11.848873},{"c":11.79,"h":11.89,"l":11.7508,"n":62,"o":11.865,"t":"2026-10-07T18:15:00Z","v":12930,"vw":11.820405},{"c":11.7999,"h":11.8,"l":11.75,"n":33,"o":11.785,"t":"2026-10-07T18:30:00Z","v":5333,"vw":11.769473},{"c":11.8775,"h":11.88,"l":11.815,"n":40,"o":11.815,"t":"2026-10-07T18:45:00Z","v":14518,"vw":11.850459},{"c":11.825,"h":11.95,"l":11.79,"n":274,"o":11.91,"t":"2026-10-07T19:00:00Z","v":83217,"vw":11.852418},{"c":11.78,"h":11.835,"l":11.76,"n":109,"o":11.835,"t":"2026-10-07T19:15:00Z","v":26534,"vw":11.788971},{"c":11.77,"h":11.86,"l":11.76,"n":225,"o":11.775,"t":"2026-10-07T19:30:00Z","v":80838,"vw":11.811528},{"c":11.8,"h":11.83,"l":11.6924,"n":848,"o":11.78,"t":"2026-10-07T19:45:00Z","v":252372,"vw":11.773287},{"c":11.8,"h":11.81,"l":11.77,"n":23,"o":11.78,"t":"2026-10-07T20:00:00Z","v":5512,"vw":11.797658},{"c":11.77,"h":11.78,"l":11.77,"n":26,"o":11.78,"t":"2026-10-07T20:30:00Z","v":1582,"vw":11.778713},{"c":11.74,"h":11.75,"l":11.7204,"n":8,"o":11.75,"t":"2026-10-07T20:45:00Z","v":3357,"vw":11.740825},{"c":11.73,"h":11.7458,"l":11.73,"n":37,"o":11.731,"t":"2026-10-07T21:00:00Z","v":4733,"vw":11.735186},{"c":11.74,"h":11.74,"l":11.74,"n":13,"o":11.74,"t":"2026-10-07T21:15:00Z","v":4450,"vw":11.74},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-07T21:30:00Z","v":391,"vw":11.73},{"c":11.72,"h":11.72,"l":11.72,"n":2,"o":11.72,"t":"2026-10-07T21:45:00Z","v":129,"vw":11.72},{"c":11.7,"h":11.7,"l":11.7,"n":2,"o":11.7,"t":"2026-10-07T23:00:00Z","v":258,"vw":11.7},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-10-07T23:30:00Z","v":100,"vw":11.67},{"c":11.88,"h":11.88,"l":11.75,"n":25,"o":11.86,"t":"2026-10-08T08:00:00Z","v":2635,"vw":11.831059},{"c":11.84,"h":11.88,"l":11.84,"n":11,"o":11.88,"t":"2026-10-08T08:15:00Z","v":1824,"vw":11.860393},{"c":11.8,"h":11.8,"l":11.8,"n":3,"o":11.8,"t":"2026-10-08T08:45:00Z","v":373,"vw":11.8},{"c":11.81,"h":11.81,"l":11.81,"n":5,"o":11.81,"t":"2026-10-08T09:00:00Z","v":1045,"vw":11.81},{"c":11.8,"h":11.8,"l":11.8,"n":2,"o":11.8,"t":"2026-10-08T09:30:00Z","v":200,"vw":11.8},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-10-08T09:45:00Z","v":1000,"vw":11.75},{"c":11.87,"h":11.87,"l":11.87,"n":2,"o":11.87,"t":"2026-10-08T10:15:00Z","v":379,"vw":11.87},{"c":11.97,"h":11.97,"l":11.94,"n":18,"o":11.94,"t":"2026-10-08T11:00:00Z","v":2705,"vw":11.968582},{"c":11.91,"h":11.97,"l":11.91,"n":11,"o":11.97,"t":"2026-10-08T11:15:00Z","v":838,"vw":11.927778},{"c":11.98,"h":11.98,"l":11.94,"n":4,"o":11.94,"t":"2026-10-08T11:30:00Z","v":215,"vw":11.96},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-08T11:45:00Z","v":700,"vw":11.96},{"c":12.01,"h":12.01,"l":12,"n":5,"o":12,"t":"2026-10-08T12:00:00Z","v":323,"vw":12.005},{"c":12.035,"h":12.04,"l":12.035,"n":2,"o":12.04,"t":"2026-10-08T12:15:00Z","v":1915,"vw":12.037389},{"c":11.91,"h":11.9856,"l":11.91,"n":17,"o":11.9856,"t":"2026-10-08T12:30:00Z","v":5234,"vw":11.926093},{"c":11.921,"h":11.921,"l":11.91,"n":5,"o":11.9124,"t":"2026-10-08T13:00:00Z","v":1502,"vw":11.911832},{"c":11.79,"h":11.9,"l":11.76,"n":55,"o":11.9,"t":"2026-10-08T13:15:00Z","v":11791,"vw":11.799799},{"c":12.02,"h":12.03,"l":11.8,"n":725,"o":11.8,"t":"2026-10-08T13:30:00Z","v":78552,"vw":11.954172},{"c":12.055,"h":12.11,"l":11.97,"n":350,"o":12.025,"t":"2026-10-08T13:45:00Z","v":56982,"vw":12.034581},{"c":12.11,"h":12.11,"l":12.01,"n":146,"o":12.065,"t":"2026-10-08T14:00:00Z","v":33683,"vw":12.076077},{"c":11.94,"h":12.14,"l":11.915,"n":201,"o":12.11,"t":"2026-10-08T14:15:00Z","v":57117,"vw":12.002106},{"c":12.145,"h":12.15,"l":11.94,"n":118,"o":11.94,"t":"2026-10-08T14:30:00Z","v":28542,"vw":12.044151},{"c":12.15,"h":12.225,"l":12.14,"n":87,"o":12.15,"t":"2026-10-08T14:45:00Z","v":18280,"vw":12.189202},{"c":12.23,"h":12.265,"l":12.16,"n":86,"o":12.16,"t":"2026-10-08T15:00:00Z","v":28194,"vw":12.236717},{"c":12.215,"h":12.245,"l":12.205,"n":60,"o":12.235,"t":"2026-10-08T15:15:00Z","v":11384,"vw":12.222469},{"c":12.35,"h":12.4,"l":12.22,"n":97,"o":12.22,"t":"2026-10-08T15:30:00Z","v":24372,"vw":12.336702},{"c":12.38,"h":12.4226,"l":12.35,"n":84,"o":12.35,"t":"2026-10-08T15:45:00Z","v":24285,"vw":12.390113},{"c":12.44,"h":12.45,"l":12.38,"n":107,"o":12.4,"t":"2026-10-08T16:00:00Z","v":22397,"vw":12.420278},{"c":12.375,"h":12.465,"l":12.36,"n":460,"o":12.44,"t":"2026-10-08T16:15:00Z","v":104614,"vw":12.425428},{"c":12.4,"h":12.42,"l":12.34,"n":273,"o":12.385,"t":"2026-10-08T16:30:00Z","v":80370,"vw":12.394548},{"c":12.64,"h":12.66,"l":12.4,"n":250,"o":12.4,"t":"2026-10-08T16:45:00Z","v":51193,"vw":12.557662},{"c":12.55,"h":12.74,"l":12.55,"n":214,"o":12.64,"t":"2026-10-08T17:00:00Z","v":47375,"vw":12.636732},{"c":12.768,"h":12.815,"l":12.52,"n":285,"o":12.55,"t":"2026-10-08T17:15:00Z","v":106811,"vw":12.675477},{"c":12.635,"h":12.735,"l":12.59,"n":214,"o":12.72,"t":"2026-10-08T17:30:00Z","v":56315,"vw":12.625445},{"c":12.575,"h":12.6392,"l":12.57,"n":105,"o":12.6211,"t":"2026-10-08T17:45:00Z","v":17447,"vw":12.600532},{"c":12.55,"h":12.5983,"l":12.54,"n":64,"o":12.56,"t":"2026-10-08T18:00:00Z","v":17332,"vw":12.58445},{"c":12.52,"h":12.565,"l":12.5,"n":95,"o":12.5492,"t":"2026-10-08T18:15:00Z","v":25644,"vw":12.521622},{"c":12.555,"h":12.58,"l":12.53,"n":137,"o":12.53,"t":"2026-10-08T18:30:00Z","v":26126,"vw":12.559747},{"c":12.55,"h":12.5967,"l":12.55,"n":67,"o":12.55,"t":"2026-10-08T18:45:00Z","v":13280,"vw":12.573259},{"c":12.63,"h":12.63,"l":12.55,"n":115,"o":12.56,"t":"2026-10-08T19:00:00Z","v":30568,"vw":12.599902},{"c":12.6,"h":12.65,"l":12.58,"n":84,"o":12.62,"t":"2026-10-08T19:15:00Z","v":14309,"vw":12.611393},{"c":12.655,"h":12.6825,"l":12.64,"n":166,"o":12.64,"t":"2026-10-08T19:30:00Z","v":67965,"vw":12.655613},{"c":12.78,"h":12.825,"l":12.65,"n":856,"o":12.66,"t":"2026-10-08T19:45:00Z","v":265425,"vw":12.753098},{"c":12.81,"h":12.83,"l":12.77,"n":70,"o":12.77,"t":"2026-10-08T20:00:00Z","v":7902,"vw":12.817063},{"c":12.64,"h":12.6809,"l":12.64,"n":11,"o":12.6809,"t":"2026-10-08T20:15:00Z","v":2715,"vw":12.666919},{"c":12.4683,"h":12.66,"l":12.4683,"n":26,"o":12.66,"t":"2026-10-08T20:30:00Z","v":4708,"vw":12.497109},{"c":12.33,"h":12.4,"l":12.2902,"n":6,"o":12.4,"t":"2026-10-08T21:00:00Z","v":1583,"vw":12.34459},{"c":12.1,"h":12.25,"l":12.1,"n":14,"o":12.25,"t":"2026-10-08T21:30:00Z","v":5436,"vw":12.147889},{"c":12.06,"h":12.11,"l":12.06,"n":3,"o":12.11,"t":"2026-10-08T21:45:00Z","v":367,"vw":12.087548},{"c":12.01,"h":12.05,"l":12.01,"n":5,"o":12.05,"t":"2026-10-08T22:15:00Z","v":4082,"vw":12.049002},{"c":12.14,"h":12.14,"l":12.14,"n":2,"o":12.14,"t":"2026-10-08T22:45:00Z","v":166,"vw":12.14},{"c":12.18,"h":12.18,"l":12.13,"n":3,"o":12.13,"t":"2026-10-08T23:15:00Z","v":1500,"vw":12.146667},{"c":12.1691,"h":12.1783,"l":12.1691,"n":6,"o":12.1783,"t":"2026-10-08T23:30:00Z","v":2222,"vw":12.175607},{"c":11.8,"h":12,"l":11.8,"n":88,"o":11.85,"t":"2026-10-09T08:00:00Z","v":12108,"vw":11.857006},{"c":11.85,"h":11.88,"l":11.81,"n":9,"o":11.88,"t":"2026-10-09T08:15:00Z","v":3292,"vw":11.834613},{"c":11.7783,"h":11.85,"l":11.7783,"n":10,"o":11.85,"t":"2026-10-09T08:30:00Z","v":2203,"vw":11.838027},{"c":11.76,"h":11.76,"l":11.71,"n":15,"o":11.75,"t":"2026-10-09T08:45:00Z","v":4637,"vw":11.727893},{"c":11.79,"h":11.79,"l":11.78,"n":5,"o":11.78,"t":"2026-10-09T09:00:00Z","v":1550,"vw":11.789032},{"c":11.8,"h":11.8,"l":11.78,"n":9,"o":11.78,"t":"2026-10-09T09:15:00Z","v":2353,"vw":11.791816},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-09T09:30:00Z","v":457,"vw":11.82},{"c":11.78,"h":11.84,"l":11.78,"n":6,"o":11.84,"t":"2026-10-09T09:45:00Z","v":810,"vw":11.788119},{"c":11.76,"h":11.76,"l":11.76,"n":5,"o":11.76,"t":"2026-10-09T10:00:00Z","v":737,"vw":11.76},{"c":11.78,"h":11.78,"l":11.78,"n":6,"o":11.78,"t":"2026-10-09T10:15:00Z","v":1076,"vw":11.78},{"c":11.75,"h":11.77,"l":11.75,"n":4,"o":11.77,"t":"2026-10-09T10:30:00Z","v":712,"vw":11.762625},{"c":11.81,"h":11.81,"l":11.79,"n":16,"o":11.8,"t":"2026-10-09T10:45:00Z","v":2961,"vw":11.794197},{"c":11.739,"h":11.82,"l":11.729,"n":47,"o":11.8,"t":"2026-10-09T11:00:00Z","v":9605,"vw":11.777462},{"c":11.74,"h":11.76,"l":11.72,"n":23,"o":11.73,"t":"2026-10-09T11:15:00Z","v":5725,"vw":11.742975},{"c":11.7,"h":11.7296,"l":11.65,"n":61,"o":11.7296,"t":"2026-10-09T11:30:00Z","v":13258,"vw":11.685427},{"c":11.77,"h":11.79,"l":11.71,"n":19,"o":11.71,"t":"2026-10-09T11:45:00Z","v":5146,"vw":11.765015},{"c":11.81,"h":11.82,"l":11.78,"n":61,"o":11.81,"t":"2026-10-09T12:00:00Z","v":9967,"vw":11.796613},{"c":11.83,"h":11.86,"l":11.82,"n":25,"o":11.83,"t":"2026-10-09T12:15:00Z","v":5106,"vw":11.838166},{"c":11.95,"h":11.96,"l":11.84,"n":78,"o":11.8493,"t":"2026-10-09T12:30:00Z","v":23128,"vw":11.925803},{"c":12.02,"h":12.02,"l":11.97,"n":9,"o":11.97,"t":"2026-10-09T12:45:00Z","v":3618,"vw":11.989524},{"c":12.03,"h":12.03,"l":11.95,"n":58,"o":11.97,"t":"2026-10-09T13:00:00Z","v":10020,"vw":11.978595},{"c":12.09,"h":12.09,"l":11.96,"n":73,"o":12.02,"t":"2026-10-09T13:15:00Z","v":19910,"vw":12.015092},{"c":12.27,"h":12.28,"l":11.89,"n":1452,"o":12.07,"t":"2026-10-09T13:30:00Z","v":179576,"vw":12.123719},{"c":12.36,"h":12.52,"l":12.24,"n":742,"o":12.24,"t":"2026-10-09T13:45:00Z","v":114953,"vw":12.389311},{"c":12.42,"h":12.48,"l":12.34,"n":288,"o":12.355,"t":"2026-10-09T14:00:00Z","v":44533,"vw":12.41508},{"c":12.45,"h":12.64,"l":12.43,"n":247,"o":12.47,"t":"2026-10-09T14:15:00Z","v":64415,"vw":12.587674},{"c":12.4,"h":12.45,"l":12.2,"n":303,"o":12.45,"t":"2026-10-09T14:30:00Z","v":47744,"vw":12.371582},{"c":12.37,"h":12.43,"l":12.27,"n":107,"o":12.4,"t":"2026-10-09T14:45:00Z","v":16360,"vw":12.344886},{"c":12.41,"h":12.44,"l":12.3,"n":77,"o":12.39,"t":"2026-10-09T15:00:00Z","v":6714,"vw":12.387169},{"c":12.31,"h":12.4475,"l":12.3,"n":101,"o":12.425,"t":"2026-10-09T15:15:00Z","v":12685,"vw":12.365168},{"c":12.38,"h":12.38,"l":12.3,"n":52,"o":12.3,"t":"2026-10-09T15:30:00Z","v":7643,"vw":12.350878},{"c":12.3,"h":12.38,"l":12.3,"n":22,"o":12.38,"t":"2026-10-09T15:45:00Z","v":4370,"vw":12.329166},{"c":12.51,"h":12.518,"l":12.34,"n":285,"o":12.35,"t":"2026-10-09T16:00:00Z","v":60181,"vw":12.420458},{"c":12.45,"h":12.51,"l":12.44,"n":62,"o":12.51,"t":"2026-10-09T16:15:00Z","v":7826,"vw":12.492935},{"c":12.48,"h":12.56,"l":12.42,"n":99,"o":12.44,"t":"2026-10-09T16:30:00Z","v":8609,"vw":12.483143},{"c":12.49,"h":12.5,"l":12.44,"n":65,"o":12.45,"t":"2026-10-09T16:45:00Z","v":8257,"vw":12.487829},{"c":12.53,"h":12.55,"l":12.46,"n":74,"o":12.495,"t":"2026-10-09T17:00:00Z","v":27371,"vw":12.504007},{"c":12.61,"h":12.69,"l":12.52,"n":153,"o":12.52,"t":"2026-10-09T17:15:00Z","v":30983,"vw":12.606501},{"c":12.7,"h":12.73,"l":12.63,"n":71,"o":12.63,"t":"2026-10-09T17:30:00Z","v":22011,"vw":12.687573},{"c":12.59,"h":12.72,"l":12.57,"n":57,"o":12.72,"t":"2026-10-09T17:45:00Z","v":26252,"vw":12.648304},{"c":12.6,"h":12.6397,"l":12.58,"n":22,"o":12.6397,"t":"2026-10-09T18:00:00Z","v":5786,"vw":12.62151},{"c":12.65,"h":12.65,"l":12.54,"n":45,"o":12.57,"t":"2026-10-09T18:15:00Z","v":12619,"vw":12.564461},{"c":12.7519,"h":12.755,"l":12.64,"n":59,"o":12.66,"t":"2026-10-09T18:30:00Z","v":59214,"vw":12.724491},{"c":12.75,"h":12.775,"l":12.72,"n":37,"o":12.7403,"t":"2026-10-09T18:45:00Z","v":13633,"vw":12.760162},{"c":12.735,"h":12.77,"l":12.73,"n":59,"o":12.74,"t":"2026-10-09T19:00:00Z","v":7534,"vw":12.751171},{"c":12.6,"h":12.7301,"l":12.55,"n":275,"o":12.7301,"t":"2026-10-09T19:15:00Z","v":40540,"vw":12.645707},{"c":12.63,"h":12.645,"l":12.585,"n":125,"o":12.6,"t":"2026-10-09T19:30:00Z","v":39216,"vw":12.611697},{"c":12.47,"h":12.7092,"l":12.45,"n":505,"o":12.65,"t":"2026-10-09T19:45:00Z","v":145396,"vw":12.551515},{"c":12.41,"h":12.47,"l":12.375,"n":47,"o":12.47,"t":"2026-10-09T20:00:00Z","v":9005,"vw":12.425383},{"c":12.4405,"h":12.4405,"l":12.4405,"n":1,"o":12.4405,"t":"2026-10-09T20:30:00Z","v":500,"vw":12.4405},{"c":12.45,"h":12.45,"l":12.4059,"n":8,"o":12.43,"t":"2026-10-09T20:45:00Z","v":2940,"vw":12.426843},{"c":12.45,"h":12.47,"l":12.45,"n":2,"o":12.47,"t":"2026-10-09T21:00:00Z","v":1100,"vw":12.468182},{"c":12.42,"h":12.42,"l":12.42,"n":5,"o":12.42,"t":"2026-10-09T22:30:00Z","v":500,"vw":12.42},{"c":12.4232,"h":12.4232,"l":12.4232,"n":1,"o":12.4232,"t":"2026-10-09T23:00:00Z","v":100,"vw":12.4232},{"c":12.22,"h":12.22,"l":12.18,"n":10,"o":12.18,"t":"2026-10-12T08:00:00Z","v":1836,"vw":12.189747},{"c":12.2217,"h":12.2217,"l":12.2217,"n":1,"o":12.2217,"t":"2026-10-12T08:15:00Z","v":562,"vw":12.2217},{"c":12.28,"h":12.28,"l":12.28,"n":9,"o":12.28,"t":"2026-10-12T08:30:00Z","v":854,"vw":12.28},{"c":12.3,"h":12.3,"l":12.29,"n":6,"o":12.29,"t":"2026-10-12T08:45:00Z","v":952,"vw":12.292217},{"c":12.31,"h":12.34,"l":12.31,"n":8,"o":12.34,"t":"2026-10-12T09:00:00Z","v":1182,"vw":12.324},{"c":12.27,"h":12.28,"l":12.27,"n":7,"o":12.28,"t":"2026-10-12T09:15:00Z","v":1400,"vw":12.2752},{"c":12.33,"h":12.34,"l":12.33,"n":3,"o":12.33,"t":"2026-10-12T09:30:00Z","v":950,"vw":12.332631},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-12T09:45:00Z","v":300,"vw":12.32},{"c":12.32,"h":12.32,"l":12.31,"n":8,"o":12.32,"t":"2026-10-12T10:00:00Z","v":2105,"vw":12.317625},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-12T10:15:00Z","v":100,"vw":12.32},{"c":12.34,"h":12.36,"l":12.34,"n":5,"o":12.36,"t":"2026-10-12T10:30:00Z","v":1100,"vw":12.353636},{"c":12.29,"h":12.33,"l":12.29,"n":3,"o":12.33,"t":"2026-10-12T10:45:00Z","v":950,"vw":12.296316},{"c":12.33,"h":12.34,"l":12.3,"n":62,"o":12.34,"t":"2026-10-12T11:00:00Z","v":10195,"vw":12.308102},{"c":12.27,"h":12.3,"l":12.26,"n":40,"o":12.3,"t":"2026-10-12T11:15:00Z","v":9635,"vw":12.276279},{"c":12.24,"h":12.24,"l":12.24,"n":5,"o":12.24,"t":"2026-10-12T11:30:00Z","v":700,"vw":12.24},{"c":12.2,"h":12.24,"l":12.2,"n":17,"o":12.24,"t":"2026-10-12T11:45:00Z","v":5141,"vw":12.207565},{"c":12.17,"h":12.23,"l":12.17,"n":8,"o":12.23,"t":"2026-10-12T12:00:00Z","v":1612,"vw":12.202903},{"c":12.2,"h":12.21,"l":12.18,"n":46,"o":12.19,"t":"2026-10-12T12:15:00Z","v":16917,"vw":12.197598},{"c":12.2,"h":12.2,"l":12.185,"n":28,"o":12.19,"t":"2026-10-12T12:30:00Z","v":6595,"vw":12.194178},{"c":12.17,"h":12.18,"l":12.16,"n":24,"o":12.18,"t":"2026-10-12T12:45:00Z","v":15832,"vw":12.160735},{"c":12.18,"h":12.19,"l":12.16,"n":6,"o":12.19,"t":"2026-10-12T13:00:00Z","v":1450,"vw":12.173929},{"c":12.11,"h":12.18,"l":12.07,"n":65,"o":12.18,"t":"2026-10-12T13:15:00Z","v":9479,"vw":12.123934},{"c":12.38,"h":12.72,"l":12.08,"n":1563,"o":12.14,"t":"2026-10-12T13:30:00Z","v":147182,"vw":12.517578},{"c":11.91,"h":12.38,"l":11.785,"n":2741,"o":12.375,"t":"2026-10-12T13:45:00Z","v":231323,"vw":12.049302},{"c":12.38,"h":12.41,"l":11.93,"n":1390,"o":11.95,"t":"2026-10-12T14:00:00Z","v":128322,"vw":12.119309},{"c":12.27,"h":12.455,"l":12.24,"n":665,"o":12.37,"t":"2026-10-12T14:15:00Z","v":49060,"vw":12.361354},{"c":12.145,"h":12.27,"l":12.05,"n":468,"o":12.26,"t":"2026-10-12T14:30:00Z","v":41861,"vw":12.176138},{"c":12.17,"h":12.22,"l":12.11,"n":224,"o":12.13,"t":"2026-10-12T14:45:00Z","v":18148,"vw":12.16927},{"c":12.34,"h":12.35,"l":12.175,"n":174,"o":12.18,"t":"2026-10-12T15:00:00Z","v":16330,"vw":12.267552},{"c":12.3,"h":12.33,"l":12.26,"n":127,"o":12.33,"t":"2026-10-12T15:15:00Z","v":11667,"vw":12.279368},{"c":12.19,"h":12.31,"l":12.19,"n":96,"o":12.31,"t":"2026-10-12T15:30:00Z","v":7046,"vw":12.243644},{"c":12.24,"h":12.24,"l":12.17,"n":171,"o":12.185,"t":"2026-10-12T15:45:00Z","v":16842,"vw":12.198194},{"c":12.225,"h":12.255,"l":12.16,"n":166,"o":12.235,"t":"2026-10-12T16:00:00Z","v":20899,"vw":12.226549},{"c":12.155,"h":12.24,"l":12.15,"n":381,"o":12.23,"t":"2026-10-12T16:15:00Z","v":38436,"vw":12.183025},{"c":12.28,"h":12.3,"l":12.14,"n":187,"o":12.145,"t":"2026-10-12T16:30:00Z","v":28355,"vw":12.19546},{"c":12.28,"h":12.29,"l":12.26,"n":28,"o":12.27,"t":"2026-10-12T16:45:00Z","v":2345,"vw":12.274875},{"c":12.28,"h":12.3,"l":12.275,"n":46,"o":12.275,"t":"2026-10-12T17:00:00Z","v":8208,"vw":12.287897},{"c":12.27,"h":12.3399,"l":12.2533,"n":36,"o":12.295,"t":"2026-10-12T17:15:00Z","v":7984,"vw":12.312988},{"c":12.275,"h":12.3,"l":12.25,"n":53,"o":12.26,"t":"2026-10-12T17:30:00Z","v":4693,"vw":12.282485},{"c":12.235,"h":12.3,"l":12.235,"n":150,"o":12.26,"t":"2026-10-12T17:45:00Z","v":19822,"vw":12.261166},{"c":12.2,"h":12.24,"l":12.18,"n":58,"o":12.24,"t":"2026-10-12T18:00:00Z","v":5580,"vw":12.21288},{"c":12.27,"h":12.28,"l":12.21,"n":58,"o":12.21,"t":"2026-10-12T18:15:00Z","v":5341,"vw":12.248201},{"c":12.22,"h":12.29,"l":12.22,"n":56,"o":12.26,"t":"2026-10-12T18:30:00Z","v":5303,"vw":12.257142},{"c":12.24,"h":12.275,"l":12.24,"n":16,"o":12.245,"t":"2026-10-12T18:45:00Z","v":1514,"vw":12.25888},{"c":12.25,"h":12.25,"l":12.2,"n":83,"o":12.25,"t":"2026-10-12T19:00:00Z","v":9718,"vw":12.219224},{"c":12.35,"h":12.35,"l":12.24,"n":164,"o":12.24,"t":"2026-10-12T19:15:00Z","v":28428,"vw":12.294155},{"c":12.275,"h":12.35,"l":12.255,"n":266,"o":12.34,"t":"2026-10-12T19:30:00Z","v":53603,"vw":12.296887},{"c":12.34,"h":12.44,"l":12.27,"n":725,"o":12.28,"t":"2026-10-12T19:45:00Z","v":169575,"vw":12.354044},{"c":12.31,"h":12.35,"l":12.31,"n":35,"o":12.33,"t":"2026-10-12T20:00:00Z","v":1833,"vw":12.336959},{"c":12.31,"h":12.31,"l":12.31,"n":3,"o":12.31,"t":"2026-10-12T20:15:00Z","v":449,"vw":12.31},{"c":12.31,"h":12.32,"l":12.31,"n":6,"o":12.32,"t":"2026-10-12T20:30:00Z","v":1722,"vw":12.317593},{"c":12.3331,"h":12.3331,"l":12.315,"n":3,"o":12.315,"t":"2026-10-12T22:30:00Z","v":326,"vw":12.327087},{"c":12.42,"h":12.42,"l":12.38,"n":8,"o":12.38,"t":"2026-10-12T23:00:00Z","v":1891,"vw":12.383084},{"c":12.46,"h":12.46,"l":12.46,"n":1,"o":12.46,"t":"2026-10-12T23:30:00Z","v":700,"vw":12.46},{"c":12.49,"h":12.49,"l":12.49,"n":1,"o":12.49,"t":"2026-10-12T23:45:00Z","v":100,"vw":12.49},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-10-13T08:00:00Z","v":120,"vw":12.42},{"c":12.4,"h":12.45,"l":12.4,"n":11,"o":12.44,"t":"2026-10-13T08:15:00Z","v":1195,"vw":12.425455},{"c":12.36,"h":12.36,"l":12.35,"n":13,"o":12.35,"t":"2026-10-13T08:30:00Z","v":3377,"vw":12.356461},{"c":12.35,"h":12.36,"l":12.35,"n":7,"o":12.35,"t":"2026-10-13T08:45:00Z","v":1358,"vw":12.352445},{"c":12.37,"h":12.38,"l":12.35,"n":15,"o":12.35,"t":"2026-10-13T09:00:00Z","v":2714,"vw":12.364341},{"c":12.34,"h":12.39,"l":12.33,"n":51,"o":12.39,"t":"2026-10-13T09:15:00Z","v":5965,"vw":12.35014},{"c":12.34,"h":12.35,"l":12.32,"n":25,"o":12.35,"t":"2026-10-13T09:30:00Z","v":5648,"vw":12.334992},{"c":12.35,"h":12.38,"l":12.35,"n":10,"o":12.38,"t":"2026-10-13T09:45:00Z","v":1849,"vw":12.372243},{"c":12.35,"h":12.36,"l":12.34,"n":75,"o":12.36,"t":"2026-10-13T10:00:00Z","v":6299,"vw":12.345126},{"c":12.36,"h":12.36,"l":12.35,"n":5,"o":12.35,"t":"2026-10-13T10:15:00Z","v":850,"vw":12.352941},{"c":12.39,"h":12.39,"l":12.38,"n":14,"o":12.38,"t":"2026-10-13T10:30:00Z","v":656,"vw":12.385714},{"c":12.42,"h":12.42,"l":12.41,"n":9,"o":12.42,"t":"2026-10-13T10:45:00Z","v":1250,"vw":12.419048},{"c":12.49,"h":12.49,"l":12.44,"n":33,"o":12.44,"t":"2026-10-13T11:00:00Z","v":2536,"vw":12.464479},{"c":12.52,"h":12.56,"l":12.49,"n":73,"o":12.49,"t":"2026-10-13T11:15:00Z","v":12588,"vw":12.534581},{"c":12.52,"h":12.52,"l":12.51,"n":8,"o":12.51,"t":"2026-10-13T11:30:00Z","v":3505,"vw":12.512425},{"c":12.501,"h":12.53,"l":12.501,"n":11,"o":12.53,"t":"2026-10-13T11:45:00Z","v":1350,"vw":12.517727},{"c":12.54,"h":12.54,"l":12.53,"n":8,"o":12.53,"t":"2026-10-13T12:00:00Z","v":1400,"vw":12.532143},{"c":12.45,"h":12.52,"l":12.45,"n":25,"o":12.501,"t":"2026-10-13T12:15:00Z","v":3143,"vw":12.492937},{"c":12.48,"h":12.49,"l":12.48,"n":18,"o":12.48,"t":"2026-10-13T12:30:00Z","v":4357,"vw":12.482651},{"c":12.51,"h":12.54,"l":12.45,"n":240,"o":12.46,"t":"2026-10-13T12:45:00Z","v":40244,"vw":12.487917},{"c":12.53,"h":12.578,"l":12.529,"n":57,"o":12.53,"t":"2026-10-13T13:00:00Z","v":13221,"vw":12.548897},{"c":12.54,"h":12.5685,"l":12.51,"n":82,"o":12.52,"t":"2026-10-13T13:15:00Z","v":14716,"vw":12.539985},{"c":12.81,"h":13.1,"l":12.59,"n":606,"o":12.59,"t":"2026-10-13T13:30:00Z","v":94136,"vw":12.932412},{"c":13,"h":13.115,"l":12.79,"n":488,"o":12.79,"t":"2026-10-13T13:45:00Z","v":59248,"vw":12.968634},{"c":13.22,"h":13.22,"l":13.01,"n":307,"o":13.01,"t":"2026-10-13T14:00:00Z","v":57779,"vw":13.080216},{"c":13.36,"h":13.4,"l":13.175,"n":310,"o":13.22,"t":"2026-10-13T14:15:00Z","v":60797,"vw":13.312956},{"c":13.35,"h":13.45,"l":13.31,"n":280,"o":13.37,"t":"2026-10-13T14:30:00Z","v":62339,"vw":13.384523},{"c":13.39,"h":13.43,"l":13.34,"n":134,"o":13.34,"t":"2026-10-13T14:45:00Z","v":28714,"vw":13.382209},{"c":13.3101,"h":13.39,"l":13.3101,"n":107,"o":13.38,"t":"2026-10-13T15:00:00Z","v":20220,"vw":13.347485},{"c":13.4195,"h":13.4195,"l":13.32,"n":102,"o":13.32,"t":"2026-10-13T15:15:00Z","v":19748,"vw":13.37677},{"c":13.4,"h":13.42,"l":13.38,"n":59,"o":13.405,"t":"2026-10-13T15:30:00Z","v":8606,"vw":13.397579},{"c":13.24,"h":13.4,"l":13.24,"n":78,"o":13.38,"t":"2026-10-13T15:45:00Z","v":14136,"vw":13.301758},{"c":13.19,"h":13.24,"l":13.15,"n":86,"o":13.24,"t":"2026-10-13T16:00:00Z","v":11557,"vw":13.196201},{"c":13.2,"h":13.2,"l":13.135,"n":53,"o":13.16,"t":"2026-10-13T16:15:00Z","v":5824,"vw":13.160536},{"c":13.29,"h":13.315,"l":13.16,"n":257,"o":13.18,"t":"2026-10-13T16:30:00Z","v":76769,"vw":13.226762},{"c":13.27,"h":13.325,"l":13.27,"n":192,"o":13.285,"t":"2026-10-13T16:45:00Z","v":73788,"vw":13.296233},{"c":13.34,"h":13.35,"l":13.285,"n":104,"o":13.285,"t":"2026-10-13T17:00:00Z","v":23460,"vw":13.333883},{"c":13.26,"h":13.3201,"l":13.21,"n":44,"o":13.3201,"t":"2026-10-13T17:15:00Z","v":9302,"vw":13.273057},{"c":13.29,"h":13.29,"l":13.245,"n":63,"o":13.26,"t":"2026-10-13T17:30:00Z","v":8840,"vw":13.267598},{"c":13.37,"h":13.375,"l":13.29,"n":136,"o":13.34,"t":"2026-10-13T17:45:00Z","v":33136,"vw":13.34529},{"c":13.29,"h":13.38,"l":13.29,"n":109,"o":13.38,"t":"2026-10-13T18:00:00Z","v":26352,"vw":13.332035},{"c":13.34,"h":13.34,"l":13.29,"n":26,"o":13.3,"t":"2026-10-13T18:15:00Z","v":2934,"vw":13.318318},{"c":13.33,"h":13.33,"l":13.31,"n":38,"o":13.33,"t":"2026-10-13T18:30:00Z","v":5938,"vw":13.317547},{"c":13.365,"h":13.4,"l":13.33,"n":78,"o":13.33,"t":"2026-10-13T18:45:00Z","v":20046,"vw":13.351904},{"c":13.385,"h":13.39,"l":13.34,"n":64,"o":13.36,"t":"2026-10-13T19:00:00Z","v":8816,"vw":13.360375},{"c":13.33,"h":13.405,"l":13.31,"n":168,"o":13.4,"t":"2026-10-13T19:15:00Z","v":28265,"vw":13.369091},{"c":13.28,"h":13.345,"l":13.265,"n":210,"o":13.32,"t":"2026-10-13T19:30:00Z","v":59033,"vw":13.311107},{"c":13.385,"h":13.43,"l":13.25,"n":452,"o":13.28,"t":"2026-10-13T19:45:00Z","v":102938,"vw":13.371449},{"c":13.3606,"h":13.375,"l":13.3606,"n":22,"o":13.37,"t":"2026-10-13T20:00:00Z","v":1606,"vw":13.369533},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-13T20:45:00Z","v":301,"vw":13.34},{"c":13.29,"h":13.29,"l":13.29,"n":5,"o":13.29,"t":"2026-10-13T22:45:00Z","v":678,"vw":13.29},{"c":13.28,"h":13.28,"l":13.28,"n":1,"o":13.28,"t":"2026-10-13T23:00:00Z","v":100,"vw":13.28},{"c":13.29,"h":13.29,"l":13.29,"n":6,"o":13.29,"t":"2026-10-13T23:15:00Z","v":1290,"vw":13.29},{"c":13.27,"h":13.35,"l":13.27,"n":28,"o":13.31,"t":"2026-10-14T08:00:00Z","v":5703,"vw":13.304455},{"c":13.28,"h":13.28,"l":13.25,"n":18,"o":13.27,"t":"2026-10-14T08:15:00Z","v":2400,"vw":13.254751},{"c":13.33,"h":13.33,"l":13.32,"n":11,"o":13.32,"t":"2026-10-14T08:30:00Z","v":1400,"vw":13.321923},{"c":13.34,"h":13.35,"l":13.34,"n":33,"o":13.35,"t":"2026-10-14T08:45:00Z","v":3366,"vw":13.340483},{"c":13.34,"h":13.34,"l":13.32,"n":15,"o":13.34,"t":"2026-10-14T09:00:00Z","v":3472,"vw":13.332673},{"c":13.33,"h":13.34,"l":13.3,"n":12,"o":13.34,"t":"2026-10-14T09:15:00Z","v":1112,"vw":13.3275},{"c":13.245,"h":13.31,"l":13.245,"n":8,"o":13.31,"t":"2026-10-14T09:30:00Z","v":1432,"vw":13.270698},{"c":13.29,"h":13.29,"l":13.27,"n":6,"o":13.27,"t":"2026-10-14T09:45:00Z","v":900,"vw":13.287778},{"c":13.32,"h":13.32,"l":13.27,"n":6,"o":13.27,"t":"2026-10-14T10:15:00Z","v":1449,"vw":13.306426},{"c":13.27,"h":13.32,"l":13.27,"n":11,"o":13.32,"t":"2026-10-14T10:30:00Z","v":1809,"vw":13.307369},{"c":13.34,"h":13.34,"l":13.34,"n":2,"o":13.34,"t":"2026-10-14T10:45:00Z","v":200,"vw":13.34},{"c":13.31,"h":13.39,"l":13.3,"n":53,"o":13.38,"t":"2026-10-14T11:00:00Z","v":9078,"vw":13.35529},{"c":13.35,"h":13.35,"l":13.31,"n":14,"o":13.31,"t":"2026-10-14T11:15:00Z","v":2200,"vw":13.331695},{"c":13.34,"h":13.34,"l":13.31,"n":17,"o":13.32,"t":"2026-10-14T11:30:00Z","v":4160,"vw":13.324047},{"c":13.27,"h":13.31,"l":13.27,"n":5,"o":13.31,"t":"2026-10-14T11:45:00Z","v":1980,"vw":13.299899},{"c":13.28,"h":13.29,"l":13.28,"n":7,"o":13.28,"t":"2026-10-14T12:00:00Z","v":1709,"vw":13.283069},{"c":13.3,"h":13.32,"l":13.27,"n":11,"o":13.27,"t":"2026-10-14T12:15:00Z","v":1682,"vw":13.281371},{"c":13.62,"h":13.62,"l":13.43,"n":254,"o":13.43,"t":"2026-10-14T12:30:00Z","v":21486,"vw":13.565138},{"c":13.68,"h":13.69,"l":13.55,"n":83,"o":13.59,"t":"2026-10-14T12:45:00Z","v":14210,"vw":13.610305},{"c":13.69,"h":13.73,"l":13.67,"n":67,"o":13.69,"t":"2026-10-14T13:00:00Z","v":10053,"vw":13.702609},{"c":13.65,"h":13.74,"l":13.62,"n":201,"o":13.7,"t":"2026-10-14T13:15:00Z","v":34239,"vw":13.670372},{"c":13.78,"h":14.17,"l":13.62,"n":1533,"o":13.65,"t":"2026-10-14T13:30:00Z","v":222514,"vw":13.967453},{"c":14.06,"h":14.08,"l":13.71,"n":1192,"o":13.78,"t":"2026-10-14T13:45:00Z","v":132666,"vw":13.89009},{"c":13.93,"h":14.04,"l":13.87,"n":672,"o":14.02,"t":"2026-10-14T14:00:00Z","v":99936,"vw":13.939009},{"c":13.92,"h":13.95,"l":13.81,"n":599,"o":13.935,"t":"2026-10-14T14:15:00Z","v":122613,"vw":13.889148},{"c":13.895,"h":13.99,"l":13.865,"n":483,"o":13.92,"t":"2026-10-14T14:30:00Z","v":66170,"vw":13.923766},{"c":13.78,"h":13.91,"l":13.695,"n":964,"o":13.91,"t":"2026-10-14T14:45:00Z","v":116757,"vw":13.775668},{"c":13.88,"h":13.9,"l":13.77,"n":505,"o":13.78,"t":"2026-10-14T15:00:00Z","v":112634,"vw":13.849883},{"c":13.81,"h":13.9,"l":13.75,"n":224,"o":13.9,"t":"2026-10-14T15:15:00Z","v":21090,"vw":13.810878},{"c":13.91,"h":13.91,"l":13.81,"n":123,"o":13.81,"t":"2026-10-14T15:30:00Z","v":10733,"vw":13.863677},{"c":13.92,"h":13.93,"l":13.83,"n":258,"o":13.9,"t":"2026-10-14T15:45:00Z","v":22813,"vw":13.886141},{"c":13.98,"h":13.985,"l":13.9,"n":191,"o":13.92,"t":"2026-10-14T16:00:00Z","v":15888,"vw":13.931273},{"c":13.97,"h":13.98,"l":13.91,"n":149,"o":13.98,"t":"2026-10-14T16:15:00Z","v":17054,"vw":13.953625},{"c":13.925,"h":14.01,"l":13.885,"n":171,"o":13.98,"t":"2026-10-14T16:30:00Z","v":44008,"vw":13.988592},{"c":13.87,"h":13.935,"l":13.865,"n":189,"o":13.9075,"t":"2026-10-14T16:45:00Z","v":17921,"vw":13.902992},{"c":13.91,"h":13.93,"l":13.86,"n":152,"o":13.8701,"t":"2026-10-14T17:00:00Z","v":14042,"vw":13.90517},{"c":13.98,"h":14.01,"l":13.93,"n":176,"o":13.935,"t":"2026-10-14T17:15:00Z","v":20894,"vw":13.972904},{"c":14.13,"h":14.13,"l":13.96,"n":249,"o":13.97,"t":"2026-10-14T17:30:00Z","v":48879,"vw":14.060909},{"c":14.21,"h":14.21,"l":14.1,"n":164,"o":14.13,"t":"2026-10-14T17:45:00Z","v":21970,"vw":14.156466},{"c":14.14,"h":14.21,"l":14.095,"n":162,"o":14.2,"t":"2026-10-14T18:00:00Z","v":15333,"vw":14.165557},{"c":14.19,"h":14.2,"l":14.15,"n":107,"o":14.155,"t":"2026-10-14T18:15:00Z","v":11543,"vw":14.173029},{"c":14.28,"h":14.28,"l":14.19,"n":94,"o":14.21,"t":"2026-10-14T18:30:00Z","v":15860,"vw":14.248422},{"c":14.21,"h":14.29,"l":14.2,"n":93,"o":14.27,"t":"2026-10-14T18:45:00Z","v":10664,"vw":14.243412},{"c":14.27,"h":14.3,"l":14.24,"n":155,"o":14.24,"t":"2026-10-14T19:00:00Z","v":18194,"vw":14.266041},{"c":14.08,"h":14.27,"l":14.075,"n":184,"o":14.27,"t":"2026-10-14T19:15:00Z","v":33186,"vw":14.131627},{"c":14.13,"h":14.16,"l":14.05,"n":189,"o":14.075,"t":"2026-10-14T19:30:00Z","v":39391,"vw":14.115765},{"c":14.13,"h":14.1875,"l":14.1,"n":601,"o":14.145,"t":"2026-10-14T19:45:00Z","v":120899,"vw":14.14314},{"c":14.2,"h":14.2,"l":14.13,"n":30,"o":14.13,"t":"2026-10-14T20:00:00Z","v":7721,"vw":14.186721},{"c":14.19,"h":14.22,"l":14.18,"n":38,"o":14.22,"t":"2026-10-14T20:15:00Z","v":5821,"vw":14.196237},{"c":14.16,"h":14.195,"l":14.16,"n":5,"o":14.195,"t":"2026-10-14T20:30:00Z","v":500,"vw":14.169},{"c":14.22,"h":14.24,"l":14.22,"n":2,"o":14.24,"t":"2026-10-14T20:45:00Z","v":255,"vw":14.232157},{"c":14.1141,"h":14.2,"l":14.1141,"n":4,"o":14.2,"t":"2026-10-14T21:15:00Z","v":1702,"vw":14.149575},{"c":14.32,"h":14.32,"l":14.29,"n":18,"o":14.29,"t":"2026-10-14T22:15:00Z","v":916,"vw":14.30089},{"c":14.465,"h":14.47,"l":14.34,"n":21,"o":14.34,"t":"2026-10-14T22:30:00Z","v":1968,"vw":14.4139},{"c":14.5488,"h":14.5488,"l":14.5488,"n":2,"o":14.5488,"t":"2026-10-14T22:45:00Z","v":150,"vw":14.5488},{"c":14.32,"h":14.44,"l":14.32,"n":2,"o":14.44,"t":"2026-10-14T23:00:00Z","v":250,"vw":14.368},{"c":14.5,"h":14.5,"l":14.49,"n":4,"o":14.49,"t":"2026-10-14T23:15:00Z","v":1007,"vw":14.491},{"c":14.59,"h":14.68,"l":14.59,"n":5,"o":14.68,"t":"2026-10-14T23:30:00Z","v":619,"vw":14.644458},{"c":14.5699,"h":14.59,"l":14.55,"n":13,"o":14.59,"t":"2026-10-14T23:45:00Z","v":1328,"vw":14.572227},{"c":14.87,"h":14.87,"l":14.63,"n":23,"o":14.75,"t":"2026-10-15T08:00:00Z","v":4514,"vw":14.749066},{"c":14.91,"h":14.91,"l":14.87,"n":8,"o":14.87,"t":"2026-10-15T08:15:00Z","v":681,"vw":14.891667},{"c":14.96,"h":14.96,"l":14.93,"n":4,"o":14.93,"t":"2026-10-15T09:00:00Z","v":2000,"vw":14.948},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-15T10:00:00Z","v":400,"vw":15},{"c":15.0115,"h":15.0688,"l":14.99,"n":40,"o":15,"t":"2026-10-15T11:00:00Z","v":3263,"vw":15.009379},{"c":14.9,"h":14.99,"l":14.9,"n":8,"o":14.99,"t":"2026-10-15T11:15:00Z","v":13213,"vw":14.918894},{"c":14.77,"h":14.78,"l":14.77,"n":5,"o":14.78,"t":"2026-10-15T11:30:00Z","v":329,"vw":14.776855},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-15T12:00:00Z","v":300,"vw":14.92},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-15T12:15:00Z","v":101,"vw":14.82},{"c":14.76,"h":14.8797,"l":14.76,"n":2,"o":14.8797,"t":"2026-10-15T12:30:00Z","v":1038,"vw":14.868168},{"c":14.88,"h":14.88,"l":14.88,"n":6,"o":14.88,"t":"2026-10-15T12:45:00Z","v":810,"vw":14.88},{"c":14.85,"h":15,"l":14.85,"n":57,"o":14.89,"t":"2026-10-15T13:00:00Z","v":8053,"vw":14.949637},{"c":15.1,"h":15.1,"l":14.84,"n":52,"o":14.85,"t":"2026-10-15T13:15:00Z","v":4013,"vw":14.954046},{"c":15.71,"h":15.905,"l":15.03,"n":3258,"o":15.1,"t":"2026-10-15T13:30:00Z","v":356158,"vw":15.627986},{"c":16.12,"h":16.26,"l":15.67,"n":2763,"o":15.72,"t":"2026-10-15T13:45:00Z","v":279217,"vw":15.945757},{"c":15.5892,"h":16.16,"l":15.41,"n":2006,"o":16.16,"t":"2026-10-15T14:00:00Z","v":178538,"vw":15.80723},{"c":15.425,"h":15.63,"l":15.29,"n":1183,"o":15.54,"t":"2026-10-15T14:15:00Z","v":92881,"vw":15.426422},{"c":15.19,"h":15.51,"l":15.12,"n":859,"o":15.49,"t":"2026-10-15T14:30:00Z","v":110444,"vw":15.258005},{"c":15.025,"h":15.225,"l":14.97,"n":461,"o":15.175,"t":"2026-10-15T14:45:00Z","v":87517,"vw":15.109547},{"c":14.87,"h":15.09,"l":14.87,"n":307,"o":14.99,"t":"2026-10-15T15:00:00Z","v":46814,"vw":14.965851},{"c":14.8279,"h":14.87,"l":14.74,"n":273,"o":14.86,"t":"2026-10-15T15:15:00Z","v":42454,"vw":14.811584},{"c":15.11,"h":15.11,"l":14.83,"n":383,"o":14.83,"t":"2026-10-15T15:30:00Z","v":67034,"vw":14.965803},{"c":15.17,"h":15.23,"l":15.04,"n":311,"o":15.11,"t":"2026-10-15T15:45:00Z","v":49557,"vw":15.122941},{"c":15.21,"h":15.25,"l":15.12,"n":169,"o":15.18,"t":"2026-10-15T16:00:00Z","v":22855,"vw":15.178559},{"c":15.4,"h":15.41,"l":15.195,"n":138,"o":15.23,"t":"2026-10-15T16:15:00Z","v":24723,"vw":15.30134},{"c":15.26,"h":15.445,"l":15.26,"n":215,"o":15.4261,"t":"2026-10-15T16:30:00Z","v":33985,"vw":15.338674},{"c":15.22,"h":15.33,"l":15.22,"n":161,"o":15.27,"t":"2026-10-15T16:45:00Z","v":18447,"vw":15.282375},{"c":15.1839,"h":15.28,"l":15.15,"n":225,"o":15.23,"t":"2026-10-15T17:00:00Z","v":41755,"vw":15.214888},{"c":15.16,"h":15.22,"l":15.11,"n":93,"o":15.152,"t":"2026-10-15T17:15:00Z","v":12696,"vw":15.176543},{"c":15.15,"h":15.29,"l":15.03,"n":1350,"o":15.16,"t":"2026-10-15T17:30:00Z","v":219207,"vw":15.167335},{"c":15.13,"h":15.17,"l":15.02,"n":283,"o":15.17,"t":"2026-10-15T17:45:00Z","v":42962,"vw":15.111829},{"c":15.24,"h":15.265,"l":15.16,"n":204,"o":15.16,"t":"2026-10-15T18:00:00Z","v":29856,"vw":15.216},{"c":15.21,"h":15.27,"l":15.1925,"n":97,"o":15.2599,"t":"2026-10-15T18:15:00Z","v":17664,"vw":15.241436},{"c":15.075,"h":15.2,"l":15.07,"n":284,"o":15.2,"t":"2026-10-15T18:30:00Z","v":53833,"vw":15.132299},{"c":15.03,"h":15.08,"l":15.02,"n":222,"o":15.075,"t":"2026-10-15T18:45:00Z","v":36698,"vw":15.04958},{"c":14.85,"h":15.02,"l":14.85,"n":242,"o":15.02,"t":"2026-10-15T19:00:00Z","v":39451,"vw":14.926701},{"c":14.86,"h":14.87,"l":14.73,"n":290,"o":14.86,"t":"2026-10-15T19:15:00Z","v":38332,"vw":14.804587},{"c":14.86,"h":14.99,"l":14.81,"n":353,"o":14.88,"t":"2026-10-15T19:30:00Z","v":40447,"vw":14.891432},{"c":14.81,"h":14.855,"l":14.74,"n":397,"o":14.85,"t":"2026-10-15T19:45:00Z","v":45279,"vw":14.79419},{"c":14.725,"h":14.81,"l":14.725,"n":4,"o":14.81,"t":"2026-10-15T20:00:00Z","v":537,"vw":14.778284},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-15T21:45:00Z","v":600,"vw":14.72},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-15T23:15:00Z","v":200,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-15T23:30:00Z","v":113,"vw":14.85},{"c":14.11,"h":14.11,"l":13.95,"n":10,"o":14,"t":"2026-10-16T08:00:00Z","v":1129,"vw":14.018523},{"c":14.11,"h":14.11,"l":14.11,"n":12,"o":14.11,"t":"2026-10-16T09:00:00Z","v":587,"vw":14.11},{"c":14.05,"h":14.06,"l":14.05,"n":3,"o":14.06,"t":"2026-10-16T09:30:00Z","v":300,"vw":14.056667},{"c":14.2,"h":14.2,"l":14.17,"n":3,"o":14.17,"t":"2026-10-16T10:00:00Z","v":202,"vw":14.185},{"c":14.41,"h":14.41,"l":14.18,"n":3,"o":14.18,"t":"2026-10-16T11:00:00Z","v":1420,"vw":14.245714},{"c":14.36,"h":14.46,"l":14.36,"n":2,"o":14.46,"t":"2026-10-16T12:15:00Z","v":200,"vw":14.41},{"c":14.56,"h":14.57,"l":14.43,"n":26,"o":14.56,"t":"2026-10-16T12:30:00Z","v":9194,"vw":14.527304},{"c":14.8976,"h":14.9,"l":14.7,"n":9,"o":14.7,"t":"2026-10-16T12:45:00Z","v":1974,"vw":14.882981},{"c":15.01,"h":15.19,"l":14.92,"n":20,"o":14.92,"t":"2026-10-16T13:00:00Z","v":4183,"vw":15.016651},{"c":14.97,"h":15.21,"l":14.97,"n":217,"o":15.1,"t":"2026-10-16T13:15:00Z","v":41906,"vw":15.118198},{"c":15.235,"h":15.72,"l":14.95,"n":1270,"o":14.95,"t":"2026-10-16T13:30:00Z","v":106588,"vw":15.462507},{"c":15.485,"h":15.62,"l":15.17,"n":761,"o":15.235,"t":"2026-10-16T13:45:00Z","v":75733,"vw":15.37729},{"c":15.07,"h":15.42,"l":15.05,"n":1691,"o":15.37,"t":"2026-10-16T14:00:00Z","v":134013,"vw":15.218374},{"c":15.31,"h":15.31,"l":15.03,"n":886,"o":15.06,"t":"2026-10-16T14:15:00Z","v":65978,"vw":15.201685},{"c":15.11,"h":15.32,"l":15.08,"n":489,"o":15.29,"t":"2026-10-16T14:30:00Z","v":37882,"vw":15.152932},{"c":15.14,"h":15.29,"l":15.05,"n":649,"o":15.14,"t":"2026-10-16T14:45:00Z","v":71505,"vw":15.200691},{"c":15.46,"h":15.47,"l":15.17,"n":374,"o":15.18,"t":"2026-10-16T15:00:00Z","v":43935,"vw":15.303911},{"c":15.48,"h":15.57,"l":15.3901,"n":254,"o":15.47,"t":"2026-10-16T15:15:00Z","v":26341,"vw":15.481154},{"c":15.25,"h":15.47,"l":15.24,"n":272,"o":15.47,"t":"2026-10-16T15:30:00Z","v":25488,"vw":15.319435},{"c":15.365,"h":15.365,"l":15.145,"n":185,"o":15.245,"t":"2026-10-16T15:45:00Z","v":28922,"vw":15.287546},{"c":15.235,"h":15.4,"l":15.235,"n":248,"o":15.38,"t":"2026-10-16T16:00:00Z","v":30245,"vw":15.347465},{"c":15.33,"h":15.33,"l":15.21,"n":119,"o":15.21,"t":"2026-10-16T16:15:00Z","v":10655,"vw":15.280533},{"c":15.33,"h":15.39,"l":15.31,"n":114,"o":15.325,"t":"2026-10-16T16:30:00Z","v":9823,"vw":15.342606},{"c":15.3097,"h":15.365,"l":15.29,"n":84,"o":15.345,"t":"2026-10-16T16:45:00Z","v":6503,"vw":15.320045},{"c":15.38,"h":15.42,"l":15.31,"n":129,"o":15.31,"t":"2026-10-16T17:00:00Z","v":16281,"vw":15.389044},{"c":15.47,"h":15.53,"l":15.35,"n":191,"o":15.35,"t":"2026-10-16T17:15:00Z","v":27768,"vw":15.463221},{"c":15.49,"h":15.525,"l":15.4,"n":306,"o":15.43,"t":"2026-10-16T17:30:00Z","v":39635,"vw":15.477173},{"c":15.55,"h":15.55,"l":15.46,"n":120,"o":15.46,"t":"2026-10-16T17:45:00Z","v":11313,"vw":15.497186},{"c":15.555,"h":15.59,"l":15.53,"n":159,"o":15.56,"t":"2026-10-16T18:00:00Z","v":15094,"vw":15.561099},{"c":15.63,"h":15.695,"l":15.56,"n":104,"o":15.56,"t":"2026-10-16T18:15:00Z","v":19515,"vw":15.63426},{"c":15.67,"h":15.74,"l":15.64,"n":121,"o":15.64,"t":"2026-10-16T18:30:00Z","v":15690,"vw":15.688294},{"c":15.71,"h":15.815,"l":15.655,"n":217,"o":15.655,"t":"2026-10-16T18:45:00Z","v":31115,"vw":15.764696},{"c":15.72,"h":15.93,"l":15.7,"n":339,"o":15.7,"t":"2026-10-16T19:00:00Z","v":45349,"vw":15.824968},{"c":15.7,"h":15.84,"l":15.7,"n":186,"o":15.725,"t":"2026-10-16T19:15:00Z","v":29680,"vw":15.771101},{"c":15.85,"h":15.88,"l":15.6439,"n":284,"o":15.67,"t":"2026-10-16T19:30:00Z","v":42968,"vw":15.778018},{"c":15.31,"h":15.85,"l":15.3,"n":1120,"o":15.83,"t":"2026-10-16T19:45:00Z","v":165370,"vw":15.555997},{"c":15.21,"h":15.3,"l":15.1954,"n":13,"o":15.3,"t":"2026-10-16T20:00:00Z","v":2558,"vw":15.240905},{"c":15.2,"h":15.24,"l":15.2,"n":17,"o":15.24,"t":"2026-10-16T20:30:00Z","v":5098,"vw":15.207171},{"c":15.3,"h":15.3,"l":15.24,"n":4,"o":15.24,"t":"2026-10-16T21:45:00Z","v":300,"vw":15.27},{"c":15.29,"h":15.3,"l":15.25,"n":4,"o":15.3,"t":"2026-10-16T22:00:00Z","v":301,"vw":15.28},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-16T23:15:00Z","v":100,"vw":15.5},{"c":14.85,"h":14.99,"l":14.81,"n":10,"o":14.81,"t":"2026-10-19T08:00:00Z","v":1055,"vw":14.893205},{"c":15.01,"h":15.01,"l":15.01,"n":5,"o":15.01,"t":"2026-10-19T08:45:00Z","v":3409,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":2,"o":15.02,"t":"2026-10-19T10:15:00Z","v":400,"vw":15.02},{"c":15.15,"h":15.15,"l":15.14,"n":10,"o":15.14,"t":"2026-10-19T10:30:00Z","v":2600,"vw":15.148077},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-19T10:45:00Z","v":194,"vw":15.28},{"c":15.435,"h":15.435,"l":15.26,"n":11,"o":15.26,"t":"2026-10-19T11:00:00Z","v":795,"vw":15.353},{"c":15.3288,"h":15.3288,"l":15.3288,"n":1,"o":15.3288,"t":"2026-10-19T11:30:00Z","v":100,"vw":15.3288},{"c":15.19,"h":15.2,"l":15.19,"n":9,"o":15.2,"t":"2026-10-19T11:45:00Z","v":4552,"vw":15.195934},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-19T12:15:00Z","v":300,"vw":15.07},{"c":14.8982,"h":14.8982,"l":14.8982,"n":1,"o":14.8982,"t":"2026-10-19T12:45:00Z","v":100,"vw":14.8982},{"c":14.83,"h":14.86,"l":14.83,"n":3,"o":14.86,"t":"2026-10-19T13:00:00Z","v":286,"vw":14.844085},{"c":14.64,"h":14.84,"l":14.63,"n":104,"o":14.76,"t":"2026-10-19T13:15:00Z","v":20203,"vw":14.783176},{"c":14.62,"h":14.91,"l":14.48,"n":799,"o":14.68,"t":"2026-10-19T13:30:00Z","v":66064,"vw":14.661796},{"c":14.8891,"h":14.945,"l":14.659,"n":159,"o":14.7,"t":"2026-10-19T13:45:00Z","v":16827,"vw":14.852714},{"c":14.48,"h":15.04,"l":14.48,"n":290,"o":14.99,"t":"2026-10-19T14:00:00Z","v":48560,"vw":14.751601},{"c":14.48,"h":14.605,"l":14.33,"n":611,"o":14.49,"t":"2026-10-19T14:15:00Z","v":53956,"vw":14.511312},{"c":14.67,"h":14.7393,"l":14.5,"n":717,"o":14.5,"t":"2026-10-19T14:30:00Z","v":56177,"vw":14.635633},{"c":14.53,"h":14.73,"l":14.53,"n":577,"o":14.66,"t":"2026-10-19T14:45:00Z","v":36938,"vw":14.624518},{"c":14.5,"h":14.61,"l":14.37,"n":870,"o":14.54,"t":"2026-10-19T15:00:00Z","v":50291,"vw":14.494114},{"c":14.39,"h":14.49,"l":14.28,"n":556,"o":14.48,"t":"2026-10-19T15:15:00Z","v":44780,"vw":14.372384},{"c":14.425,"h":14.49,"l":14.36,"n":321,"o":14.39,"t":"2026-10-19T15:30:00Z","v":27437,"vw":14.437742},{"c":14.5,"h":14.535,"l":14.425,"n":242,"o":14.45,"t":"2026-10-19T15:45:00Z","v":19334,"vw":14.489222},{"c":14.46,"h":14.525,"l":14.43,"n":405,"o":14.495,"t":"2026-10-19T16:00:00Z","v":31503,"vw":14.46772},{"c":14.597,"h":14.6,"l":14.43,"n":295,"o":14.47,"t":"2026-10-19T16:15:00Z","v":20813,"vw":14.50029},{"c":14.68,"h":14.72,"l":14.6,"n":184,"o":14.6,"t":"2026-10-19T16:30:00Z","v":22810,"vw":14.664464},{"c":14.76,"h":14.77,"l":14.64,"n":255,"o":14.64,"t":"2026-10-19T16:45:00Z","v":18185,"vw":14.728215},{"c":14.94,"h":14.94,"l":14.75,"n":205,"o":14.77,"t":"2026-10-19T17:00:00Z","v":17979,"vw":14.811007},{"c":14.8,"h":14.92,"l":14.7702,"n":201,"o":14.92,"t":"2026-10-19T17:15:00Z","v":14745,"vw":14.838513},{"c":14.95,"h":14.97,"l":14.8,"n":152,"o":14.8,"t":"2026-10-19T17:30:00Z","v":11812,"vw":14.914252},{"c":14.98,"h":15.09,"l":14.96,"n":194,"o":14.96,"t":"2026-10-19T17:45:00Z","v":17453,"vw":15.028832},{"c":14.99,"h":15.055,"l":14.97,"n":96,"o":15,"t":"2026-10-19T18:00:00Z","v":6556,"vw":15.016802},{"c":15.07,"h":15.09,"l":14.96,"n":55,"o":14.99,"t":"2026-10-19T18:15:00Z","v":3195,"vw":15.015434},{"c":15.01,"h":15.06,"l":15.01,"n":60,"o":15.05,"t":"2026-10-19T18:30:00Z","v":6551,"vw":15.044601},{"c":14.99,"h":15.035,"l":14.9601,"n":39,"o":14.97,"t":"2026-10-19T18:45:00Z","v":3806,"vw":14.992849},{"c":15.1,"h":15.11,"l":14.97,"n":50,"o":14.9901,"t":"2026-10-19T19:00:00Z","v":5433,"vw":15.050558},{"c":15.1,"h":15.12,"l":15.04,"n":128,"o":15.09,"t":"2026-10-19T19:15:00Z","v":11762,"vw":15.082256},{"c":15.03,"h":15.16,"l":15.03,"n":86,"o":15.12,"t":"2026-10-19T19:30:00Z","v":15838,"vw":15.108433},{"c":14.925,"h":15.115,"l":14.89,"n":549,"o":15,"t":"2026-10-19T19:45:00Z","v":43885,"vw":14.95765},{"c":14.84,"h":14.95,"l":14.805,"n":57,"o":14.91,"t":"2026-10-19T20:00:00Z","v":11863,"vw":14.843173},{"c":14.89,"h":14.89,"l":14.85,"n":2,"o":14.85,"t":"2026-10-19T20:15:00Z","v":500,"vw":14.858},{"c":14.7625,"h":14.8,"l":14.75,"n":36,"o":14.8,"t":"2026-10-19T20:30:00Z","v":9123,"vw":14.77242},{"c":14.84,"h":14.84,"l":14.8,"n":54,"o":14.8,"t":"2026-10-19T20:45:00Z","v":6034,"vw":14.820182},{"c":14.81,"h":14.8798,"l":14.81,"n":23,"o":14.81,"t":"2026-10-19T21:00:00Z","v":7971,"vw":14.8109},{"c":14.73,"h":14.81,"l":14.73,"n":11,"o":14.81,"t":"2026-10-19T21:15:00Z","v":1211,"vw":14.792881},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-19T21:30:00Z","v":110,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":2,"o":14.74,"t":"2026-10-19T22:15:00Z","v":1000,"vw":14.74},{"c":14.76,"h":14.76,"l":14.76,"n":5,"o":14.76,"t":"2026-10-19T22:30:00Z","v":559,"vw":14.76},{"c":14.75,"h":14.76,"l":14.75,"n":6,"o":14.76,"t":"2026-10-19T22:45:00Z","v":600,"vw":14.755},{"c":14.74,"h":14.75,"l":14.74,"n":6,"o":14.75,"t":"2026-10-19T23:00:00Z","v":2682,"vw":14.741491},{"c":14.78,"h":14.78,"l":14.76,"n":3,"o":14.76,"t":"2026-10-19T23:15:00Z","v":300,"vw":14.766667},{"c":14.73,"h":14.75,"l":14.73,"n":12,"o":14.745,"t":"2026-10-19T23:30:00Z","v":2223,"vw":14.735495},{"c":14.76,"h":14.76,"l":14.74,"n":5,"o":14.74,"t":"2026-10-19T23:45:00Z","v":1100,"vw":14.758182},{"c":15.11,"h":15.13,"l":14.97,"n":16,"o":14.97,"t":"2026-10-20T08:00:00Z","v":1878,"vw":15.110998},{"c":15.0697,"h":15.09,"l":15.0697,"n":7,"o":15.09,"t":"2026-10-20T08:15:00Z","v":970,"vw":15.080553},{"c":14.965,"h":14.99,"l":14.965,"n":5,"o":14.99,"t":"2026-10-20T08:30:00Z","v":1022,"vw":14.978915},{"c":15.22,"h":15.23,"l":15.08,"n":17,"o":15.08,"t":"2026-10-20T09:00:00Z","v":2211,"vw":15.172524},{"c":15.2379,"h":15.25,"l":15.22,"n":22,"o":15.22,"t":"2026-10-20T09:15:00Z","v":4789,"vw":15.231079},{"c":15.27,"h":15.27,"l":15.21,"n":10,"o":15.22,"t":"2026-10-20T09:30:00Z","v":1798,"vw":15.233529},{"c":15.21,"h":15.26,"l":15.195,"n":15,"o":15.26,"t":"2026-10-20T09:45:00Z","v":1769,"vw":15.227693},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-10-20T10:15:00Z","v":1342,"vw":15.17},{"c":15.22,"h":15.23,"l":15.2,"n":12,"o":15.2,"t":"2026-10-20T10:30:00Z","v":1419,"vw":15.219566},{"c":15.3,"h":15.3,"l":15.21,"n":22,"o":15.21,"t":"2026-10-20T10:45:00Z","v":2097,"vw":15.263677},{"c":15.31,"h":15.31,"l":15.22,"n":6,"o":15.22,"t":"2026-10-20T11:00:00Z","v":501,"vw":15.245714},{"c":15.33,"h":15.33,"l":15.28,"n":9,"o":15.28,"t":"2026-10-20T11:15:00Z","v":1758,"vw":15.32464},{"c":15.26,"h":15.32,"l":15.26,"n":6,"o":15.32,"t":"2026-10-20T11:30:00Z","v":1250,"vw":15.2896},{"c":15.241,"h":15.28,"l":15.241,"n":10,"o":15.28,"t":"2026-10-20T11:45:00Z","v":1519,"vw":15.271491},{"c":15.32,"h":15.32,"l":15.22,"n":22,"o":15.23,"t":"2026-10-20T12:00:00Z","v":4886,"vw":15.277345},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-10-20T12:15:00Z","v":1550,"vw":15.3},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-10-20T12:30:00Z","v":475,"vw":15.33},{"c":15.16,"h":15.2,"l":15.16,"n":9,"o":15.2,"t":"2026-10-20T12:45:00Z","v":875,"vw":15.194543},{"c":15.16,"h":15.18,"l":15.15,"n":4,"o":15.18,"t":"2026-10-20T13:00:00Z","v":400,"vw":15.1625},{"c":15.28,"h":15.28,"l":15.12,"n":64,"o":15.16,"t":"2026-10-20T13:15:00Z","v":11441,"vw":15.156147},{"c":15.8,"h":15.87,"l":15.25,"n":257,"o":15.305,"t":"2026-10-20T13:30:00Z","v":22245,"vw":15.664851},{"c":15.5,"h":15.76,"l":15.48,"n":595,"o":15.735,"t":"2026-10-20T13:45:00Z","v":47842,"vw":15.658612},{"c":15.23,"h":15.565,"l":15.23,"n":469,"o":15.49,"t":"2026-10-20T14:00:00Z","v":38206,"vw":15.406909},{"c":14.94,"h":15.24,"l":14.84,"n":1484,"o":15.24,"t":"2026-10-20T14:15:00Z","v":117420,"vw":15.055354},{"c":14.83,"h":15.08,"l":14.83,"n":931,"o":14.93,"t":"2026-10-20T14:30:00Z","v":76969,"vw":14.945838},{"c":14.91,"h":15.0508,"l":14.8,"n":824,"o":14.85,"t":"2026-10-20T14:45:00Z","v":64528,"vw":14.922574},{"c":15.08,"h":15.18,"l":14.84,"n":857,"o":14.91,"t":"2026-10-20T15:00:00Z","v":69847,"vw":15.027828},{"c":15.17,"h":15.17,"l":14.98,"n":568,"o":15.08,"t":"2026-10-20T15:15:00Z","v":47387,"vw":15.051844},{"c":15.15,"h":15.32,"l":15.11,"n":456,"o":15.16,"t":"2026-10-20T15:30:00Z","v":38613,"vw":15.22211},{"c":15.09,"h":15.19,"l":15.04,"n":375,"o":15.17,"t":"2026-10-20T15:45:00Z","v":34786,"vw":15.1302},{"c":15.03,"h":15.11,"l":15.025,"n":257,"o":15.08,"t":"2026-10-20T16:00:00Z","v":20919,"vw":15.062217},{"c":15.04,"h":15.145,"l":15.01,"n":177,"o":15.04,"t":"2026-10-20T16:15:00Z","v":15101,"vw":15.092293},{"c":15.015,"h":15.07,"l":14.98,"n":191,"o":15.005,"t":"2026-10-20T16:30:00Z","v":13506,"vw":15.028338},{"c":15.12,"h":15.13,"l":14.97,"n":160,"o":15.01,"t":"2026-10-20T16:45:00Z","v":12146,"vw":15.057975},{"c":14.99,"h":15.1,"l":14.97,"n":353,"o":15.04,"t":"2026-10-20T17:00:00Z","v":26769,"vw":15.054613},{"c":14.97,"h":15.01,"l":14.92,"n":177,"o":14.98,"t":"2026-10-20T17:15:00Z","v":15363,"vw":14.97106},{"c":14.99,"h":15.02,"l":14.955,"n":153,"o":14.98,"t":"2026-10-20T17:30:00Z","v":13732,"vw":14.979059},{"c":14.93,"h":15.01,"l":14.88,"n":183,"o":15,"t":"2026-10-20T17:45:00Z","v":19895,"vw":14.946536},{"c":14.965,"h":15.0004,"l":14.89,"n":265,"o":14.92,"t":"2026-10-20T18:00:00Z","v":26121,"vw":14.931685},{"c":14.9,"h":14.97,"l":14.9,"n":234,"o":14.96,"t":"2026-10-20T18:15:00Z","v":24172,"vw":14.934272},{"c":15.2,"h":15.2,"l":14.9,"n":318,"o":14.91,"t":"2026-10-20T18:30:00Z","v":33068,"vw":15.053021},{"c":15.02,"h":15.2,"l":15.01,"n":272,"o":15.2,"t":"2026-10-20T18:45:00Z","v":29292,"vw":15.086132},{"c":15.1,"h":15.1,"l":15.01,"n":335,"o":15.03,"t":"2026-10-20T19:00:00Z","v":32326,"vw":15.047011},{"c":15.13,"h":15.1639,"l":15.06,"n":325,"o":15.1,"t":"2026-10-20T19:15:00Z","v":36637,"vw":15.120947},{"c":15.215,"h":15.27,"l":15.06,"n":327,"o":15.12,"t":"2026-10-20T19:30:00Z","v":31535,"vw":15.152535},{"c":14.95,"h":15.195,"l":14.95,"n":887,"o":15.195,"t":"2026-10-20T19:45:00Z","v":110545,"vw":15.09551},{"c":14.16,"h":15.5,"l":14.09,"n":738,"o":15,"t":"2026-10-20T20:00:00Z","v":72944,"vw":14.560473},{"c":14.36,"h":14.65,"l":14.02,"n":1313,"o":14.22,"t":"2026-10-20T20:15:00Z","v":77198,"vw":14.385351},{"c":14.23,"h":14.38,"l":14.22,"n":250,"o":14.38,"t":"2026-10-20T20:30:00Z","v":16791,"vw":14.28658},{"c":13.74,"h":14.33,"l":13.61,"n":114,"o":14.31,"t":"2026-10-20T20:45:00Z","v":10403,"vw":13.884276},{"c":13.38,"h":13.74,"l":13.3,"n":37,"o":13.7,"t":"2026-10-20T21:00:00Z","v":9573,"vw":13.576099},{"c":13.8,"h":13.8,"l":13.43,"n":5,"o":13.47,"t":"2026-10-20T21:15:00Z","v":944,"vw":13.596087},{"c":13.4,"h":13.45,"l":13.4,"n":6,"o":13.45,"t":"2026-10-20T21:45:00Z","v":740,"vw":13.414286},{"c":12.9,"h":13.34,"l":12.9,"n":18,"o":13.34,"t":"2026-10-20T22:00:00Z","v":2788,"vw":13.204222},{"c":12.93,"h":13.0545,"l":12.86,"n":12,"o":13.01,"t":"2026-10-20T22:15:00Z","v":1063,"vw":12.958719},{"c":12.69,"h":12.8,"l":12.69,"n":10,"o":12.8,"t":"2026-10-20T22:30:00Z","v":1165,"vw":12.737717},{"c":12.54,"h":12.78,"l":12.54,"n":13,"o":12.78,"t":"2026-10-20T22:45:00Z","v":629,"vw":12.685245},{"c":12.5,"h":12.5,"l":12.45,"n":7,"o":12.45,"t":"2026-10-20T23:00:00Z","v":659,"vw":12.491667},{"c":12.96,"h":12.96,"l":12.76,"n":17,"o":12.8,"t":"2026-10-20T23:15:00Z","v":2090,"vw":12.870099},{"c":12.72,"h":12.99,"l":12.72,"n":7,"o":12.99,"t":"2026-10-20T23:30:00Z","v":873,"vw":12.784666},{"c":12.4415,"h":12.723,"l":12.4415,"n":23,"o":12.72,"t":"2026-10-20T23:45:00Z","v":3040,"vw":12.620386},{"c":12.26,"h":12.41,"l":12.05,"n":56,"o":12.2,"t":"2026-10-21T08:00:00Z","v":20382,"vw":12.125046},{"c":11.85,"h":12.32,"l":11.85,"n":20,"o":12.32,"t":"2026-10-21T08:15:00Z","v":1194,"vw":12.165855},{"c":11.93,"h":11.93,"l":11.91,"n":2,"o":11.91,"t":"2026-10-21T08:30:00Z","v":200,"vw":11.92},{"c":11.97,"h":11.97,"l":11.87,"n":7,"o":11.87,"t":"2026-10-21T08:45:00Z","v":600,"vw":11.914},{"c":12.02,"h":12.02,"l":12.02,"n":3,"o":12.02,"t":"2026-10-21T09:00:00Z","v":200,"vw":12.02},{"c":12.18,"h":12.18,"l":12.1,"n":9,"o":12.1,"t":"2026-10-21T09:15:00Z","v":871,"vw":12.124624},{"c":12.21,"h":12.21,"l":12.1,"n":21,"o":12.21,"t":"2026-10-21T09:30:00Z","v":2821,"vw":12.1576},{"c":12.365,"h":12.365,"l":12.2827,"n":9,"o":12.2827,"t":"2026-10-21T09:45:00Z","v":3606,"vw":12.347249},{"c":12.5,"h":12.5,"l":12.34,"n":23,"o":12.34,"t":"2026-10-21T10:00:00Z","v":4913,"vw":12.380133},{"c":12.61,"h":12.67,"l":12.61,"n":5,"o":12.67,"t":"2026-10-21T10:15:00Z","v":438,"vw":12.6425},{"c":12.45,"h":12.46,"l":12.45,"n":5,"o":12.46,"t":"2026-10-21T10:30:00Z","v":1800,"vw":12.457222},{"c":12.3907,"h":12.52,"l":12.3907,"n":5,"o":12.51,"t":"2026-10-21T10:45:00Z","v":982,"vw":12.492259},{"c":12.65,"h":12.65,"l":12.33,"n":33,"o":12.45,"t":"2026-10-21T11:00:00Z","v":4890,"vw":12.489437},{"c":12.94,"h":12.94,"l":12.67,"n":66,"o":12.67,"t":"2026-10-21T11:15:00Z","v":6831,"vw":12.789253},{"c":12.9081,"h":12.94,"l":12.71,"n":15,"o":12.71,"t":"2026-10-21T11:30:00Z","v":3311,"vw":12.87873},{"c":12.5745,"h":12.82,"l":12.5745,"n":8,"o":12.82,"t":"2026-10-21T11:45:00Z","v":1202,"vw":12.682758},{"c":12.65,"h":12.65,"l":12.5003,"n":15,"o":12.55,"t":"2026-10-21T12:00:00Z","v":1697,"vw":12.547611},{"c":12.46,"h":12.67,"l":12.46,"n":46,"o":12.67,"t":"2026-10-21T12:15:00Z","v":31945,"vw":12.498197},{"c":12.46,"h":12.52,"l":12.17,"n":79,"o":12.52,"t":"2026-10-21T12:30:00Z","v":14354,"vw":12.335294},{"c":12.64,"h":12.67,"l":12.47,"n":46,"o":12.47,"t":"2026-10-21T12:45:00Z","v":5797,"vw":12.615036},{"c":12.57,"h":12.68,"l":12.32,"n":94,"o":12.66,"t":"2026-10-21T13:00:00Z","v":24929,"vw":12.562259},{"c":12.34,"h":12.6,"l":12.18,"n":317,"o":12.48,"t":"2026-10-21T13:15:00Z","v":74415,"vw":12.412231},{"c":12.69,"h":12.83,"l":12,"n":4757,"o":12.4,"t":"2026-10-21T13:30:00Z","v":348030,"vw":12.386832},{"c":11.55,"h":12.71,"l":11.55,"n":2230,"o":12.64,"t":"2026-10-21T13:45:00Z","v":209658,"vw":11.871719},{"c":11.71,"h":11.77,"l":11.2501,"n":2481,"o":11.56,"t":"2026-10-21T14:00:00Z","v":241042,"vw":11.514383},{"c":12.075,"h":12.2,"l":11.56,"n":1872,"o":11.68,"t":"2026-10-21T14:15:00Z","v":253635,"vw":11.967592},{"c":12.16,"h":12.4075,"l":11.98,"n":1203,"o":12.1,"t":"2026-10-21T14:30:00Z","v":125630,"vw":12.185499},{"c":12.25,"h":12.38,"l":12.09,"n":1506,"o":12.15,"t":"2026-10-21T14:45:00Z","v":155213,"vw":12.22547},{"c":12,"h":12.25,"l":11.98,"n":560,"o":12.25,"t":"2026-10-21T15:00:00Z","v":49326,"vw":12.114399},{"c":12.04,"h":12.26,"l":12.01,"n":579,"o":12.01,"t":"2026-10-21T15:15:00Z","v":65105,"vw":12.120605},{"c":11.745,"h":12.06,"l":11.695,"n":1085,"o":12.035,"t":"2026-10-21T15:30:00Z","v":178947,"vw":11.932647},{"c":11.87,"h":11.8875,"l":11.74,"n":875,"o":11.75,"t":"2026-10-21T15:45:00Z","v":79160,"vw":11.820039},{"c":11.91,"h":11.995,"l":11.81,"n":411,"o":11.87,"t":"2026-10-21T16:00:00Z","v":45651,"vw":11.902938},{"c":11.985,"h":12.09,"l":11.81,"n":690,"o":11.91,"t":"2026-10-21T16:15:00Z","v":70734,"vw":11.927334},{"c":11.96,"h":12.06,"l":11.8,"n":629,"o":12,"t":"2026-10-21T16:30:00Z","v":69378,"vw":11.933299},{"c":11.98,"h":12.12,"l":11.91,"n":675,"o":11.91,"t":"2026-10-21T16:45:00Z","v":64720,"vw":12.02298},{"c":12.39,"h":12.45,"l":11.94,"n":708,"o":11.99,"t":"2026-10-21T17:00:00Z","v":138594,"vw":12.311149},{"c":12.4368,"h":12.55,"l":12.33,"n":1321,"o":12.36,"t":"2026-10-21T17:15:00Z","v":119440,"vw":12.431471},{"c":12.73,"h":12.77,"l":12.43,"n":1176,"o":12.45,"t":"2026-10-21T17:30:00Z","v":160295,"vw":12.634002},{"c":12.96,"h":12.98,"l":12.72,"n":574,"o":12.72,"t":"2026-10-21T17:45:00Z","v":54919,"vw":12.844868},{"c":13.01,"h":13.1,"l":12.84,"n":450,"o":12.9489,"t":"2026-10-21T18:00:00Z","v":54527,"vw":12.957147},{"c":12.87,"h":13.05,"l":12.82,"n":786,"o":13.04,"t":"2026-10-21T18:15:00Z","v":75605,"vw":12.910578},{"c":12.67,"h":12.89,"l":12.62,"n":515,"o":12.85,"t":"2026-10-21T18:30:00Z","v":49121,"vw":12.725104},{"c":12.81,"h":12.86,"l":12.55,"n":675,"o":12.64,"t":"2026-10-21T18:45:00Z","v":56960,"vw":12.725341},{"c":12.85,"h":12.99,"l":12.8011,"n":614,"o":12.82,"t":"2026-10-21T19:00:00Z","v":83614,"vw":12.878964},{"c":12.71,"h":12.92,"l":12.71,"n":345,"o":12.855,"t":"2026-10-21T19:15:00Z","v":32554,"vw":12.849721},{"c":12.79,"h":12.91,"l":12.74,"n":370,"o":12.74,"t":"2026-10-21T19:30:00Z","v":26722,"vw":12.803367},{"c":12.65,"h":12.84,"l":12.52,"n":1277,"o":12.76,"t":"2026-10-21T19:45:00Z","v":108779,"vw":12.663241},{"c":12.75,"h":12.81,"l":12.645,"n":25,"o":12.65,"t":"2026-10-21T20:00:00Z","v":3305,"vw":12.756103},{"c":12.71,"h":12.77,"l":12.67,"n":23,"o":12.77,"t":"2026-10-21T20:15:00Z","v":2129,"vw":12.717618},{"c":12.7298,"h":12.8,"l":12.7,"n":69,"o":12.7,"t":"2026-10-21T20:30:00Z","v":2919,"vw":12.739648},{"c":12.61,"h":12.64,"l":12.61,"n":2,"o":12.64,"t":"2026-10-21T20:45:00Z","v":401,"vw":12.630349},{"c":12.66,"h":12.66,"l":12.66,"n":2,"o":12.66,"t":"2026-10-21T21:00:00Z","v":600,"vw":12.66},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-10-21T21:45:00Z","v":729,"vw":12.84},{"c":13,"h":13,"l":12.98,"n":73,"o":12.98,"t":"2026-10-21T22:15:00Z","v":6265,"vw":12.989883},{"c":13.06,"h":13.0691,"l":13,"n":12,"o":13,"t":"2026-10-21T22:30:00Z","v":4449,"vw":13.006951},{"c":13.13,"h":13.13,"l":13.1,"n":6,"o":13.1,"t":"2026-10-21T22:45:00Z","v":402,"vw":13.110645},{"c":13.1195,"h":13.14,"l":13.06,"n":11,"o":13.06,"t":"2026-10-21T23:00:00Z","v":3403,"vw":13.100841},{"c":13.12,"h":13.12,"l":13.1197,"n":19,"o":13.12,"t":"2026-10-21T23:15:00Z","v":1065,"vw":13.119964},{"c":13.05,"h":13.08,"l":13.04,"n":11,"o":13.08,"t":"2026-10-21T23:30:00Z","v":2110,"vw":13.05639},{"c":13.03,"h":13.0323,"l":13.01,"n":16,"o":13.02,"t":"2026-10-21T23:45:00Z","v":7447,"vw":13.017374},{"c":13.3,"h":13.31,"l":13.18,"n":23,"o":13.25,"t":"2026-10-22T08:00:00Z","v":2848,"vw":13.276135},{"c":13.32,"h":13.4,"l":13.32,"n":10,"o":13.37,"t":"2026-10-22T08:15:00Z","v":3211,"vw":13.375075},{"c":13.23,"h":13.24,"l":13.23,"n":3,"o":13.24,"t":"2026-10-22T10:15:00Z","v":1900,"vw":13.234737},{"c":13.21,"h":13.21,"l":13.12,"n":4,"o":13.2,"t":"2026-10-22T11:00:00Z","v":3851,"vw":13.19972},{"c":13.3,"h":13.3,"l":13.2,"n":4,"o":13.2,"t":"2026-10-22T11:15:00Z","v":357,"vw":13.246312},{"c":13.3188,"h":13.39,"l":13.27,"n":20,"o":13.3593,"t":"2026-10-22T11:45:00Z","v":6569,"vw":13.368957},{"c":13.35,"h":13.4,"l":13.3,"n":20,"o":13.3022,"t":"2026-10-22T12:00:00Z","v":12074,"vw":13.368316},{"c":13.5022,"h":13.52,"l":13.5,"n":6,"o":13.5,"t":"2026-10-22T12:15:00Z","v":1210,"vw":13.501842},{"c":13.38,"h":13.38,"l":13.37,"n":8,"o":13.37,"t":"2026-10-22T12:30:00Z","v":1080,"vw":13.377431},{"c":13.391,"h":13.42,"l":13.39,"n":41,"o":13.39,"t":"2026-10-22T12:45:00Z","v":8795,"vw":13.397562},{"c":13.4223,"h":13.4223,"l":13.33,"n":14,"o":13.37,"t":"2026-10-22T13:00:00Z","v":2066,"vw":13.367461},{"c":13.51,"h":13.56,"l":13.24,"n":199,"o":13.4,"t":"2026-10-22T13:15:00Z","v":50780,"vw":13.413457},{"c":13.6,"h":13.9,"l":13.455,"n":1396,"o":13.48,"t":"2026-10-22T13:30:00Z","v":186738,"vw":13.645937},{"c":13.68,"h":13.83,"l":13.61,"n":814,"o":13.61,"t":"2026-10-22T13:45:00Z","v":113301,"vw":13.721565},{"c":13.9,"h":13.9,"l":13.635,"n":249,"o":13.66,"t":"2026-10-22T14:00:00Z","v":34106,"vw":13.765265},{"c":13.9399,"h":14.02,"l":13.86,"n":623,"o":13.93,"t":"2026-10-22T14:15:00Z","v":105867,"vw":13.931892},{"c":14,"h":14.04,"l":13.92,"n":188,"o":13.92,"t":"2026-10-22T14:30:00Z","v":26482,"vw":13.982969},{"c":14.13,"h":14.21,"l":13.98,"n":192,"o":13.99,"t":"2026-10-22T14:45:00Z","v":41502,"vw":14.107309},{"c":14.38,"h":14.38,"l":14.13,"n":243,"o":14.1401,"t":"2026-10-22T15:00:00Z","v":62468,"vw":14.250826},{"c":14.12,"h":14.37,"l":13.965,"n":420,"o":14.37,"t":"2026-10-22T15:15:00Z","v":69200,"vw":14.068376},{"c":14.1075,"h":14.135,"l":13.95,"n":340,"o":14.1,"t":"2026-10-22T15:30:00Z","v":40483,"vw":14.037404},{"c":14.05,"h":14.11,"l":14.04,"n":174,"o":14.11,"t":"2026-10-22T15:45:00Z","v":27909,"vw":14.092887},{"c":14.14,"h":14.14,"l":14.02,"n":67,"o":14.03,"t":"2026-10-22T16:00:00Z","v":30823,"vw":14.093697},{"c":14.24,"h":14.265,"l":14.14,"n":84,"o":14.1415,"t":"2026-10-22T16:15:00Z","v":40472,"vw":14.190772},{"c":14.29,"h":14.29,"l":14.19,"n":91,"o":14.25,"t":"2026-10-22T16:30:00Z","v":12362,"vw":14.249966},{"c":14.34,"h":14.471,"l":14.29,"n":258,"o":14.29,"t":"2026-10-22T16:45:00Z","v":32388,"vw":14.406833},{"c":14.4968,"h":14.5,"l":14.34,"n":125,"o":14.34,"t":"2026-10-22T17:00:00Z","v":31811,"vw":14.450143},{"c":14.52,"h":14.5487,"l":14.46,"n":65,"o":14.48,"t":"2026-10-22T17:15:00Z","v":16855,"vw":14.516085},{"c":14.6139,"h":14.64,"l":14.53,"n":153,"o":14.54,"t":"2026-10-22T17:30:00Z","v":50774,"vw":14.589694},{"c":14.82,"h":14.82,"l":14.585,"n":134,"o":14.585,"t":"2026-10-22T17:45:00Z","v":42086,"vw":14.724453},{"c":14.78,"h":14.865,"l":14.7511,"n":134,"o":14.815,"t":"2026-10-22T18:00:00Z","v":31762,"vw":14.817649},{"c":14.88,"h":14.89,"l":14.735,"n":237,"o":14.8,"t":"2026-10-22T18:15:00Z","v":38363,"vw":14.812719},{"c":14.91,"h":14.985,"l":14.8701,"n":151,"o":14.8953,"t":"2026-10-22T18:30:00Z","v":38240,"vw":14.918268},{"c":14.87,"h":14.9575,"l":14.82,"n":118,"o":14.925,"t":"2026-10-22T18:45:00Z","v":30690,"vw":14.914224},{"c":14.93,"h":14.9458,"l":14.86,"n":175,"o":14.88,"t":"2026-10-22T19:00:00Z","v":28461,"vw":14.905395},{"c":14.85,"h":14.98,"l":14.84,"n":262,"o":14.94,"t":"2026-10-22T19:15:00Z","v":42790,"vw":14.928804},{"c":14.86,"h":14.9,"l":14.79,"n":151,"o":14.81,"t":"2026-10-22T19:30:00Z","v":29927,"vw":14.838751},{"c":14.95,"h":15.1,"l":14.8,"n":1256,"o":14.82,"t":"2026-10-22T19:45:00Z","v":178340,"vw":14.964837},{"c":15.01,"h":15.06,"l":14.93,"n":81,"o":14.93,"t":"2026-10-22T20:00:00Z","v":13768,"vw":15.01142},{"c":15.07,"h":15.09,"l":14.97,"n":28,"o":14.97,"t":"2026-10-22T20:15:00Z","v":3799,"vw":15.044507},{"c":14.81,"h":15.01,"l":14.81,"n":31,"o":14.99,"t":"2026-10-22T20:30:00Z","v":1967,"vw":14.967395},{"c":14.83,"h":14.83,"l":14.8,"n":3,"o":14.8,"t":"2026-10-22T20:45:00Z","v":664,"vw":14.821717},{"c":14.79,"h":14.79,"l":14.78,"n":22,"o":14.79,"t":"2026-10-22T21:00:00Z","v":766,"vw":14.788418},{"c":14.72,"h":14.72,"l":14.71,"n":63,"o":14.71,"t":"2026-10-22T21:30:00Z","v":6252,"vw":14.719508},{"c":14.6598,"h":14.6598,"l":14.6598,"n":1,"o":14.6598,"t":"2026-10-22T21:45:00Z","v":564,"vw":14.6598},{"c":14.5201,"h":14.5201,"l":14.5201,"n":1,"o":14.5201,"t":"2026-10-22T22:15:00Z","v":500,"vw":14.5201},{"c":14.4307,"h":14.4307,"l":14.4307,"n":1,"o":14.4307,"t":"2026-10-22T23:00:00Z","v":500,"vw":14.4307},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-22T23:15:00Z","v":273,"vw":14.41},{"c":14.65,"h":14.65,"l":14.65,"n":3,"o":14.65,"t":"2026-10-22T23:30:00Z","v":370,"vw":14.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2104635733486936,"strike":24.581457066052256,"iv":1.2144204290966605,"gamma":0.03452746174633066,"theta":-0.015682251688738654,"vega":0.007343241003284656,"rho":0.0009892486444242781,"breakevenPct":66.05439142264535},{"delta":0.15,"premium":0.3137812789973219,"strike":21.612187210026782,"iv":1.1004138034086972,"gamma":0.050683885167531,"theta":-0.01898581328037226,"vega":0.009682485173579796,"rho":0.0015018077263661616,"breakevenPct":46.858462753008055},{"delta":0.2,"premium":0.461970684039088,"strike":20.56514657980456,"iv":1.1422871335504885,"gamma":0.05881791530944625,"theta":-0.023778664495114007,"vega":0.011513192182410424,"rho":0.001991891031308314,"breakevenPct":40.83802587972973},{"delta":0.25,"premium":0.6284965034965034,"strike":19.732517482517483,"iv":1.1849800699300699,"gamma":0.0646048951048951,"theta":-0.028043181818181818,"vega":0.013101223776223777,"rho":0.0024430583927915906,"breakevenPct":36.37651698602804},{"delta":0.3,"premium":0.7820557491289198,"strike":18.717770034843205,"iv":1.1681163763066202,"gamma":0.0721609756097561,"theta":-0.03036376306620209,"vega":0.014369337979094078,"rho":0.002901834640824476,"breakevenPct":30.608344165921803},{"delta":0.35,"premium":0.9089622641509434,"strike":17.60377358490566,"iv":1.0853830188679245,"gamma":0.08214150943396226,"theta":-0.030030188679245284,"vega":0.015235849056603775,"rho":0.003379521614174968,"breakevenPct":23.996891152422},{"delta":0.4,"premium":1.0952334630350198,"strike":16.932555123216602,"iv":1.0937581063553827,"gamma":0.08534954604409857,"theta":-0.03165395590142672,"vega":0.01594046692607004,"rho":0.003813133480975992,"breakevenPct":20.748751414947225},{"delta":0.45,"premium":1.289785992217899,"strike":16.284046692607003,"iv":1.086624513618677,"gamma":0.08774902723735409,"theta":-0.0321727626459144,"vega":0.016329571984435798,"rho":0.004239801939782009,"breakevenPct":17.708189449597473},{"delta":0.5,"premium":1.4991166077738516,"strike":15.669022379269729,"iv":1.0794951707891636,"gamma":0.08889929328621908,"theta":-0.032234511189634864,"vega":0.016433804475853946,"rho":0.004655470720631141,"breakevenPct":14.990884039139859},{"delta":0.55,"premium":1.7199646643109543,"strike":15.080094228504121,"iv":1.0723691401648998,"gamma":0.08907597173144877,"theta":-0.03194004711425206,"vega":0.016316018845700823,"rho":0.0050625667987309565,"breakevenPct":12.525511673242306},{"delta":0.6,"premium":1.9790178571428572,"strike":14.517857142857142,"iv":1.068892857142857,"gamma":0.08678571428571429,"theta":-0.031032142857142855,"vega":0.015866071428571427,"rho":0.0054415896307421375,"breakevenPct":10.494809109176161},{"delta":0.65,"premium":2.249942263279446,"strike":13.958429561200923,"iv":1.0668443418013858,"gamma":0.08385103926096997,"theta":-0.029975288683602767,"vega":0.015325173210161662,"rho":0.005811766356079087,"breakevenPct":8.562436868589224},{"delta":0.7,"premium":2.596362586605081,"strike":13.381062355658198,"iv":1.075793533487298,"gamma":0.07761547344110854,"theta":-0.028243187066974595,"vega":0.014285912240184757,"rho":0.006124881781901634,"breakevenPct":7.0155722857553915},{"delta":0.75,"premium":2.968977415307403,"strike":12.786700125470514,"iv":1.082147929736512,"gamma":0.07062045169385193,"theta":-0.026118820577164366,"vega":0.013066750313676285,"rho":0.0064185872394968485,"breakevenPct":5.530325122424092},{"delta":0.8,"premium":3.3924404015056466,"strike":12.159347553324968,"iv":1.0834653701380177,"gamma":0.06215119196988706,"theta":-0.02323299874529485,"vega":0.01149836888331242,"rho":0.006674614523474298,"breakevenPct":4.164688244009476},{"delta":0.85,"premium":3.8199754901960787,"strike":11.542892156862745,"iv":1.0465914215686274,"gamma":0.05273198529411765,"theta":-0.01884313725490196,"vega":0.009500122549019607,"rho":0.006930938010866668,"breakevenPct":2.8993144478152946},{"delta":0.9,"premium":4.320423413516698,"strike":10.866196207203668,"iv":1.0077621267312924,"gamma":0.041997737663934234,"theta":-0.013966949358656297,"vega":0.007277200149381578,"rho":0.007135931665483077,"breakevenPct":1.7188186250526893}],"put":[{"delta":0.1,"premium":0.25756207674943565,"strike":10.460496613995485,"iv":1.1434451467268623,"gamma":0.03700090293453725,"theta":-0.014441986455981942,"vega":0.007205191873589166,"rho":-0.0014310385874237983,"breakevenPct":31.66152352815773},{"delta":0.15,"premium":0.40892282958199355,"strike":11.419614147909968,"iv":1.0968260450160772,"gamma":0.051087942122186494,"theta":-0.01840434083601286,"vega":0.009590996784565917,"rho":-0.002148512405924763,"breakevenPct":26.251230285813968},{"delta":0.2,"premium":0.5871275327771157,"strike":12.165673420738976,"iv":1.0820452920143029,"gamma":0.06212181168057211,"theta":-0.021860905840286056,"vega":0.011530750893921336,"rho":-0.002882268724552598,"breakevenPct":22.447783737696856},{"delta":0.25,"premium":0.8106078665077473,"strike":12.761620977353992,"iv":1.104870083432658,"gamma":0.06903480333730631,"theta":-0.025317401668653157,"vega":0.013080214541120381,"rho":-0.0036475736441324504,"breakevenPct":19.95302671904725},{"delta":0.3,"premium":1.075233644859813,"strike":13.350467289719626,"iv":1.1307172897196263,"gamma":0.07379766355140187,"theta":-0.028277102803738317,"vega":0.014295794392523365,"rho":-0.004442625878997795,"breakevenPct":17.781422338514314},{"delta":0.35,"premium":1.367289719626168,"strike":13.934579439252335,"iv":1.1585794392523363,"gamma":0.07712710280373831,"theta":-0.03090560747663551,"vega":0.01528878504672897,"rho":-0.005257509657386801,"breakevenPct":15.825253050059157},{"delta":0.4,"premium":1.682888349514563,"strike":14.53883495145631,"iv":1.1626160194174757,"gamma":0.07987087378640777,"theta":-0.03211601941747573,"vega":0.015884951456310678,"rho":-0.006089655394608889,"breakevenPct":13.891851293089434},{"delta":0.45,"premium":2.0892512077294687,"strike":15.193236714975846,"iv":1.1922695652173914,"gamma":0.0802768115942029,"theta":-0.03380821256038647,"vega":0.01633864734299517,"rho":-0.006991803861128311,"breakevenPct":12.23050564469942},{"delta":0.5,"premium":2.7736312399355882,"strike":15.998389694041869,"iv":1.3125594202898552,"gamma":0.07351352657004831,"theta":-0.03759243156199678,"vega":0.016499677938808376,"rho":-0.008108733221098898,"breakevenPct":11.421577668410716},{"delta":0.55,"premium":3.2161244695898166,"strike":16.705799151343708,"iv":1.2929670438472418,"gamma":0.07378231966053747,"theta":-0.03647072135785007,"vega":0.016288260254596888,"rho":-0.009039424952132055,"breakevenPct":9.647189003657804},{"delta":0.6,"premium":3.7111111111111112,"strike":17.444444444444443,"iv":1.2765666666666666,"gamma":0.07292222222222222,"theta":-0.03493333333333333,"vega":0.01588888888888889,"rho":-0.010010813505022169,"breakevenPct":8.015181960258984},{"delta":0.65,"premium":4.5260797342192705,"strike":18.448504983388705,"iv":1.3182023255813955,"gamma":0.06806710963455148,"theta":-0.03445215946843854,"vega":0.015275747508305647,"rho":-0.01123248014038185,"breakevenPct":6.748658746353413},{"delta":0.7,"premium":5.404242424242423,"strike":19.506060606060604,"iv":1.3423766666666668,"gamma":0.06228424242424243,"theta":-0.03266606060606061,"vega":0.014291515151515152,"rho":-0.012504601575860134,"breakevenPct":5.547098581257994},{"delta":0.75,"premium":6.268608547176925,"strike":20.57623171908547,"iv":1.3212909916954265,"gamma":0.05771479652628246,"theta":-0.02870812914828222,"vega":0.0132152130326091,"rho":-0.013792935074871693,"breakevenPct":4.168632472146368},{"delta":0.8,"premium":8.786006345493172,"strike":23.21883099469785,"iv":1.486108638958725,"gamma":0.04490205365739392,"theta":-0.027757019455570246,"vega":0.0117022503374822,"rho":-0.01637698027049784,"breakevenPct":3.3300425371421425},{"delta":0.85,"premium":10.620805494344085,"strike":25.232426836151667,"iv":1.4911231406647163,"gamma":0.03734147183846708,"theta":-0.022466412867970454,"vega":0.00975766903023515,"rho":-0.018407990539449786,"breakevenPct":2.132475942347066}]},"raw":{"call":[{"delta":0.1,"premium":0.2104635733486936,"strike":24.581457066052256,"iv":1.2144204290966605,"gamma":0.03452746174633066,"theta":-0.015682251688738654,"vega":0.007343241003284656,"rho":0.0009892486444242781,"breakevenPct":66.05439142264535},{"delta":0.15,"premium":0.3137812789973219,"strike":21.612187210026782,"iv":1.1004138034086972,"gamma":0.050683885167531,"theta":-0.01898581328037226,"vega":0.009682485173579796,"rho":0.0015018077263661616,"breakevenPct":46.858462753008055},{"delta":0.2,"premium":0.461970684039088,"strike":20.56514657980456,"iv":1.1422871335504885,"gamma":0.05881791530944625,"theta":-0.023778664495114007,"vega":0.011513192182410424,"rho":0.001991891031308314,"breakevenPct":40.83802587972973},{"delta":0.25,"premium":0.6284965034965034,"strike":19.732517482517483,"iv":1.1849800699300699,"gamma":0.0646048951048951,"theta":-0.028043181818181818,"vega":0.013101223776223777,"rho":0.0024430583927915906,"breakevenPct":36.37651698602804},{"delta":0.3,"premium":0.7820557491289198,"strike":18.717770034843205,"iv":1.1681163763066202,"gamma":0.0721609756097561,"theta":-0.03036376306620209,"vega":0.014369337979094078,"rho":0.002901834640824476,"breakevenPct":30.608344165921803},{"delta":0.35,"premium":0.9089622641509434,"strike":17.60377358490566,"iv":1.0853830188679245,"gamma":0.08214150943396226,"theta":-0.030030188679245284,"vega":0.015235849056603775,"rho":0.003379521614174968,"breakevenPct":23.996891152422},{"delta":0.4,"premium":1.0952334630350198,"strike":16.932555123216602,"iv":1.0937581063553827,"gamma":0.08534954604409857,"theta":-0.03165395590142672,"vega":0.01594046692607004,"rho":0.003813133480975992,"breakevenPct":20.748751414947225},{"delta":0.45,"premium":1.289785992217899,"strike":16.284046692607003,"iv":1.086624513618677,"gamma":0.08774902723735409,"theta":-0.0321727626459144,"vega":0.016329571984435798,"rho":0.004239801939782009,"breakevenPct":17.708189449597473},{"delta":0.5,"premium":1.4991166077738516,"strike":15.669022379269729,"iv":1.0794951707891636,"gamma":0.08889929328621908,"theta":-0.032234511189634864,"vega":0.016433804475853946,"rho":0.004655470720631141,"breakevenPct":14.990884039139859},{"delta":0.55,"premium":1.7199646643109543,"strike":15.080094228504121,"iv":1.0723691401648998,"gamma":0.08907597173144877,"theta":-0.03194004711425206,"vega":0.016316018845700823,"rho":0.0050625667987309565,"breakevenPct":12.525511673242306},{"delta":0.6,"premium":1.9790178571428572,"strike":14.517857142857142,"iv":1.068892857142857,"gamma":0.08678571428571429,"theta":-0.031032142857142855,"vega":0.015866071428571427,"rho":0.0054415896307421375,"breakevenPct":10.494809109176161},{"delta":0.65,"premium":2.249942263279446,"strike":13.958429561200923,"iv":1.0668443418013858,"gamma":0.08385103926096997,"theta":-0.029975288683602767,"vega":0.015325173210161662,"rho":0.005811766356079087,"breakevenPct":8.562436868589224},{"delta":0.7,"premium":2.596362586605081,"strike":13.381062355658198,"iv":1.075793533487298,"gamma":0.07761547344110854,"theta":-0.028243187066974595,"vega":0.014285912240184757,"rho":0.006124881781901634,"breakevenPct":7.0155722857553915},{"delta":0.75,"premium":2.968977415307403,"strike":12.786700125470514,"iv":1.082147929736512,"gamma":0.07062045169385193,"theta":-0.026118820577164366,"vega":0.013066750313676285,"rho":0.0064185872394968485,"breakevenPct":5.530325122424092},{"delta":0.8,"premium":3.3924404015056466,"strike":12.159347553324968,"iv":1.0834653701380177,"gamma":0.06215119196988706,"theta":-0.02323299874529485,"vega":0.01149836888331242,"rho":0.006674614523474298,"breakevenPct":4.164688244009476},{"delta":0.85,"premium":3.8199754901960787,"strike":11.542892156862745,"iv":1.0465914215686274,"gamma":0.05273198529411765,"theta":-0.01884313725490196,"vega":0.009500122549019607,"rho":0.006930938010866668,"breakevenPct":2.8993144478152946},{"delta":0.9,"premium":4.320423413516698,"strike":10.866196207203668,"iv":1.0077621267312924,"gamma":0.041997737663934234,"theta":-0.013966949358656297,"vega":0.007277200149381578,"rho":0.007135931665483077,"breakevenPct":1.7188186250526893}],"put":[{"delta":0.1,"premium":0.25756207674943565,"strike":10.460496613995485,"iv":1.1434451467268623,"gamma":0.03700090293453725,"theta":-0.014441986455981942,"vega":0.007205191873589166,"rho":-0.0014310385874237983,"breakevenPct":31.66152352815773},{"delta":0.15,"premium":0.40892282958199355,"strike":11.419614147909968,"iv":1.0968260450160772,"gamma":0.051087942122186494,"theta":-0.01840434083601286,"vega":0.009590996784565917,"rho":-0.002148512405924763,"breakevenPct":26.251230285813968},{"delta":0.2,"premium":0.5871275327771157,"strike":12.165673420738976,"iv":1.0820452920143029,"gamma":0.06212181168057211,"theta":-0.021860905840286056,"vega":0.011530750893921336,"rho":-0.002882268724552598,"breakevenPct":22.447783737696856},{"delta":0.25,"premium":0.8106078665077473,"strike":12.761620977353992,"iv":1.104870083432658,"gamma":0.06903480333730631,"theta":-0.025317401668653157,"vega":0.013080214541120381,"rho":-0.0036475736441324504,"breakevenPct":19.95302671904725},{"delta":0.3,"premium":1.075233644859813,"strike":13.350467289719626,"iv":1.1307172897196263,"gamma":0.07379766355140187,"theta":-0.028277102803738317,"vega":0.014295794392523365,"rho":-0.004442625878997795,"breakevenPct":17.781422338514314},{"delta":0.35,"premium":1.367289719626168,"strike":13.934579439252335,"iv":1.1585794392523363,"gamma":0.07712710280373831,"theta":-0.03090560747663551,"vega":0.01528878504672897,"rho":-0.005257509657386801,"breakevenPct":15.825253050059157},{"delta":0.4,"premium":1.682888349514563,"strike":14.53883495145631,"iv":1.1626160194174757,"gamma":0.07987087378640777,"theta":-0.03211601941747573,"vega":0.015884951456310678,"rho":-0.006089655394608889,"breakevenPct":13.891851293089434},{"delta":0.45,"premium":2.0892512077294687,"strike":15.193236714975846,"iv":1.1922695652173914,"gamma":0.0802768115942029,"theta":-0.03380821256038647,"vega":0.01633864734299517,"rho":-0.006991803861128311,"breakevenPct":12.23050564469942},{"delta":0.5,"premium":2.7736312399355882,"strike":15.998389694041869,"iv":1.3125594202898552,"gamma":0.07351352657004831,"theta":-0.03759243156199678,"vega":0.016499677938808376,"rho":-0.008108733221098898,"breakevenPct":11.421577668410716},{"delta":0.55,"premium":3.2161244695898166,"strike":16.705799151343708,"iv":1.2929670438472418,"gamma":0.07378231966053747,"theta":-0.03647072135785007,"vega":0.016288260254596888,"rho":-0.009039424952132055,"breakevenPct":9.647189003657804},{"delta":0.6,"premium":3.7111111111111112,"strike":17.444444444444443,"iv":1.2765666666666666,"gamma":0.07292222222222222,"theta":-0.03493333333333333,"vega":0.01588888888888889,"rho":-0.010010813505022169,"breakevenPct":8.015181960258984},{"delta":0.65,"premium":4.5260797342192705,"strike":18.448504983388705,"iv":1.3182023255813955,"gamma":0.06806710963455148,"theta":-0.03445215946843854,"vega":0.015275747508305647,"rho":-0.01123248014038185,"breakevenPct":6.748658746353413},{"delta":0.7,"premium":5.404242424242423,"strike":19.506060606060604,"iv":1.3423766666666668,"gamma":0.06228424242424243,"theta":-0.03266606060606061,"vega":0.014291515151515152,"rho":-0.012504601575860134,"breakevenPct":5.547098581257994},{"delta":0.75,"premium":6.268608547176925,"strike":20.57623171908547,"iv":1.3212909916954265,"gamma":0.05771479652628246,"theta":-0.02870812914828222,"vega":0.0132152130326091,"rho":-0.013792935074871693,"breakevenPct":4.168632472146368},{"delta":0.8,"premium":8.786006345493172,"strike":23.21883099469785,"iv":1.486108638958725,"gamma":0.04490205365739392,"theta":-0.027757019455570246,"vega":0.0117022503374822,"rho":-0.01637698027049784,"breakevenPct":3.3300425371421425},{"delta":0.85,"premium":10.620805494344085,"strike":25.232426836151667,"iv":1.4911231406647163,"gamma":0.03734147183846708,"theta":-0.022466412867970454,"vega":0.00975766903023515,"rho":-0.018407990539449786,"breakevenPct":2.132475942347066}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"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"}}