{"symbol":"AAOZ","url":"https://intraalpha.com/companies/AAOZ","capturedAt":"2026-10-23T06:52:53.357Z","state":"ready","quote":{"symbol":"AAOZ","last_price":23.22,"prev_close":18.63,"regular_close":23.22,"change":4.59,"change_pct":24.6377,"regular_change":4.59,"regular_change_pct":24.6377,"extended_change":0,"extended_change_pct":0,"bid":23.56,"ask":24.87,"bid_size":600,"ask_size":1000,"volume":971635,"vwap":22.326459,"open":21.18,"high":24.03,"low":20.78,"close":23.22,"trade_count":7793,"last_trade_at":"2026-10-23T00:00:00.299253105Z","last_quote_at":"2026-10-23T00:00:00.460000925Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:43.091836641-04:00","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":5900000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-07-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:52.214578+00:00"},"optionObservedAt":"2026-10-22T19:59:40.088Z","bars":[{"c":15.65,"h":15.77,"l":14.5,"n":356,"o":15,"t":"2026-10-16T08:00:00Z","v":64043,"vw":15.251404},{"c":15.11,"h":15.65,"l":15.11,"n":10,"o":15.65,"t":"2026-10-16T08:05:00Z","v":2014,"vw":15.500943},{"c":15.64,"h":15.65,"l":15.51,"n":19,"o":15.51,"t":"2026-10-16T08:10:00Z","v":5206,"vw":15.569215},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-16T08:15:00Z","v":193,"vw":15.74},{"c":15.6171,"h":15.6171,"l":15.6171,"n":1,"o":15.6171,"t":"2026-10-16T08:20:00Z","v":100,"vw":15.6171},{"c":15.52,"h":15.7,"l":15.52,"n":11,"o":15.7,"t":"2026-10-16T08:25:00Z","v":1532,"vw":15.604926},{"c":15.52,"h":15.52,"l":15.52,"n":7,"o":15.52,"t":"2026-10-16T08:40:00Z","v":304,"vw":15.52},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-16T08:50:00Z","v":463,"vw":15.6},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-16T09:00:00Z","v":128,"vw":15.86},{"c":15.6,"h":15.87,"l":15.6,"n":13,"o":15.6,"t":"2026-10-16T09:10:00Z","v":1664,"vw":15.650481},{"c":15.74,"h":15.75,"l":15.71,"n":10,"o":15.71,"t":"2026-10-16T09:15:00Z","v":1067,"vw":15.728634},{"c":15.4,"h":15.5,"l":15.4,"n":2,"o":15.5,"t":"2026-10-16T09:30:00Z","v":495,"vw":15.451515},{"c":15.39,"h":15.47,"l":15.39,"n":13,"o":15.47,"t":"2026-10-16T09:35:00Z","v":2030,"vw":15.402907},{"c":15.31,"h":15.35,"l":15.31,"n":5,"o":15.35,"t":"2026-10-16T09:50:00Z","v":588,"vw":15.33268},{"c":15.82,"h":15.82,"l":15.73,"n":16,"o":15.73,"t":"2026-10-16T09:55:00Z","v":981,"vw":15.778518},{"c":15.7716,"h":15.7716,"l":15.76,"n":6,"o":15.76,"t":"2026-10-16T10:00:00Z","v":1800,"vw":15.7672},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-16T10:05:00Z","v":156,"vw":15.9},{"c":16.01,"h":16.02,"l":15.98,"n":21,"o":16.01,"t":"2026-10-16T10:10:00Z","v":3249,"vw":16.008627},{"c":16.03,"h":16.03,"l":16.01,"n":4,"o":16.01,"t":"2026-10-16T10:15:00Z","v":646,"vw":16.024388},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-16T10:25:00Z","v":500,"vw":15.98},{"c":15.97,"h":15.98,"l":15.97,"n":5,"o":15.98,"t":"2026-10-16T10:45:00Z","v":868,"vw":15.97576},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-16T10:55:00Z","v":100,"vw":16.09},{"c":16.18,"h":16.21,"l":16.0256,"n":19,"o":16.08,"t":"2026-10-16T11:00:00Z","v":2700,"vw":16.119083},{"c":16.2,"h":16.23,"l":16.18,"n":16,"o":16.18,"t":"2026-10-16T11:05:00Z","v":4268,"vw":16.21476},{"c":16.06,"h":16.29,"l":16.06,"n":17,"o":16.22,"t":"2026-10-16T11:10:00Z","v":1248,"vw":16.187351},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-16T11:15:00Z","v":116,"vw":16.12},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-10-16T11:20:00Z","v":573,"vw":16.16},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-16T11:25:00Z","v":400,"vw":16.2},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-16T11:30:00Z","v":200,"vw":16.21},{"c":16.36,"h":16.36,"l":16.3,"n":7,"o":16.3,"t":"2026-10-16T11:35:00Z","v":466,"vw":16.338585},{"c":16.49,"h":16.52,"l":16.42,"n":22,"o":16.52,"t":"2026-10-16T11:40:00Z","v":5281,"vw":16.49263},{"c":16.38,"h":16.489,"l":16.37,"n":10,"o":16.489,"t":"2026-10-16T11:45:00Z","v":899,"vw":16.400869},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-16T11:50:00Z","v":421,"vw":16.49},{"c":16.4468,"h":16.49,"l":16.4468,"n":7,"o":16.45,"t":"2026-10-16T11:55:00Z","v":1676,"vw":16.45254},{"c":16.3,"h":16.325,"l":16.3,"n":4,"o":16.325,"t":"2026-10-16T12:00:00Z","v":780,"vw":16.303333},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T12:05:00Z","v":100,"vw":16.2},{"c":16.3,"h":16.3,"l":16.3,"n":14,"o":16.3,"t":"2026-10-16T12:20:00Z","v":776,"vw":16.3},{"c":16.3,"h":16.3,"l":16.26,"n":11,"o":16.28,"t":"2026-10-16T12:25:00Z","v":1198,"vw":16.285044},{"c":16.26,"h":16.4261,"l":16.26,"n":8,"o":16.2612,"t":"2026-10-16T12:30:00Z","v":974,"vw":16.29948},{"c":16.36,"h":16.36,"l":16.36,"n":3,"o":16.36,"t":"2026-10-16T12:40:00Z","v":130,"vw":16.36},{"c":16.3,"h":16.45,"l":16.3,"n":2,"o":16.45,"t":"2026-10-16T12:45:00Z","v":543,"vw":16.355249},{"c":16.4,"h":16.4,"l":16.3864,"n":4,"o":16.3864,"t":"2026-10-16T12:55:00Z","v":1251,"vw":16.397994},{"c":16.59,"h":16.59,"l":16.5,"n":3,"o":16.5,"t":"2026-10-16T13:00:00Z","v":1277,"vw":16.507075},{"c":16.5,"h":16.5606,"l":16.48,"n":12,"o":16.5606,"t":"2026-10-16T13:05:00Z","v":11510,"vw":16.500012},{"c":16.4,"h":16.48,"l":16.3,"n":19,"o":16.43,"t":"2026-10-16T13:10:00Z","v":4948,"vw":16.400687},{"c":16.4,"h":16.4,"l":16.19,"n":5,"o":16.4,"t":"2026-10-16T13:15:00Z","v":1226,"vw":16.333279},{"c":16.41,"h":16.49,"l":16.41,"n":19,"o":16.4898,"t":"2026-10-16T13:20:00Z","v":3781,"vw":16.471106},{"c":16.5,"h":16.5,"l":16.283,"n":14,"o":16.4,"t":"2026-10-16T13:25:00Z","v":2400,"vw":16.416548},{"c":17.71,"h":17.73,"l":16.52,"n":389,"o":16.52,"t":"2026-10-16T13:30:00Z","v":63220,"vw":17.471516},{"c":17.495,"h":17.9,"l":17.4,"n":218,"o":17.7476,"t":"2026-10-16T13:35:00Z","v":48371,"vw":17.675462},{"c":17.1417,"h":17.7694,"l":17.14,"n":204,"o":17.5575,"t":"2026-10-16T13:40:00Z","v":39165,"vw":17.48858},{"c":17.57,"h":17.7308,"l":17,"n":109,"o":17.05,"t":"2026-10-16T13:45:00Z","v":14164,"vw":17.326621},{"c":17.955,"h":18.3,"l":17.6205,"n":358,"o":17.6205,"t":"2026-10-16T13:50:00Z","v":60156,"vw":18.020455},{"c":18.05,"h":18.3,"l":17.85,"n":196,"o":17.965,"t":"2026-10-16T13:55:00Z","v":26958,"vw":18.136885},{"c":17.66,"h":17.93,"l":17.45,"n":167,"o":17.9,"t":"2026-10-16T14:00:00Z","v":27549,"vw":17.6415},{"c":17.91,"h":17.97,"l":17.66,"n":106,"o":17.82,"t":"2026-10-16T14:05:00Z","v":19611,"vw":17.859643},{"c":17.83,"h":18.14,"l":17.81,"n":163,"o":18,"t":"2026-10-16T14:10:00Z","v":26673,"vw":17.97378},{"c":18.1,"h":18.1,"l":17.82,"n":60,"o":17.82,"t":"2026-10-16T14:15:00Z","v":7323,"vw":17.940396},{"c":18.005,"h":18.1984,"l":17.91,"n":69,"o":18.08,"t":"2026-10-16T14:20:00Z","v":10039,"vw":18.026205},{"c":18.03,"h":18.14,"l":18,"n":29,"o":18,"t":"2026-10-16T14:25:00Z","v":3305,"vw":18.06634},{"c":17.795,"h":18.07,"l":17.7301,"n":152,"o":18.04,"t":"2026-10-16T14:30:00Z","v":31614,"vw":17.784915},{"c":17.601,"h":17.69,"l":17.5,"n":144,"o":17.65,"t":"2026-10-16T14:35:00Z","v":26676,"vw":17.613586},{"c":17.6468,"h":17.81,"l":17.6,"n":62,"o":17.6,"t":"2026-10-16T14:40:00Z","v":10959,"vw":17.69354},{"c":17.8,"h":17.82,"l":17.7,"n":41,"o":17.7697,"t":"2026-10-16T14:45:00Z","v":7809,"vw":17.784279},{"c":17.95,"h":17.975,"l":17.675,"n":50,"o":17.675,"t":"2026-10-16T14:50:00Z","v":8510,"vw":17.872946},{"c":17.83,"h":18,"l":17.83,"n":40,"o":17.975,"t":"2026-10-16T14:55:00Z","v":8368,"vw":17.94557},{"c":18.1,"h":18.1,"l":17.815,"n":61,"o":17.815,"t":"2026-10-16T15:00:00Z","v":14554,"vw":18.018892},{"c":18.31,"h":18.406,"l":18.09,"n":111,"o":18.09,"t":"2026-10-16T15:05:00Z","v":15226,"vw":18.265482},{"c":18.6,"h":18.625,"l":18.34,"n":116,"o":18.42,"t":"2026-10-16T15:10:00Z","v":14018,"vw":18.470098},{"c":18.42,"h":18.57,"l":18.42,"n":240,"o":18.495,"t":"2026-10-16T15:15:00Z","v":82796,"vw":18.500486},{"c":18.4876,"h":18.6,"l":18.33,"n":199,"o":18.4,"t":"2026-10-16T15:20:00Z","v":18978,"vw":18.512632},{"c":18.48,"h":18.51,"l":18.43,"n":36,"o":18.48,"t":"2026-10-16T15:25:00Z","v":14102,"vw":18.474026},{"c":18.57,"h":18.61,"l":18.4,"n":45,"o":18.46,"t":"2026-10-16T15:30:00Z","v":5191,"vw":18.49219},{"c":18.58,"h":18.8786,"l":18.58,"n":149,"o":18.62,"t":"2026-10-16T15:35:00Z","v":21224,"vw":18.730874},{"c":18.7142,"h":18.7142,"l":18.54,"n":53,"o":18.54,"t":"2026-10-16T15:40:00Z","v":14767,"vw":18.623597},{"c":18.645,"h":18.71,"l":18.57,"n":19,"o":18.66,"t":"2026-10-16T15:45:00Z","v":3693,"vw":18.642896},{"c":18.625,"h":18.7445,"l":18.625,"n":30,"o":18.665,"t":"2026-10-16T15:50:00Z","v":2029,"vw":18.682863},{"c":18.68,"h":18.7564,"l":18.59,"n":36,"o":18.735,"t":"2026-10-16T15:55:00Z","v":4248,"vw":18.675326},{"c":18.617,"h":18.735,"l":18.617,"n":27,"o":18.695,"t":"2026-10-16T16:00:00Z","v":3489,"vw":18.695836},{"c":18.74,"h":18.8,"l":18.55,"n":45,"o":18.61,"t":"2026-10-16T16:05:00Z","v":11718,"vw":18.747465},{"c":18.64,"h":18.75,"l":18.64,"n":37,"o":18.75,"t":"2026-10-16T16:10:00Z","v":4849,"vw":18.695742},{"c":18.62,"h":18.62,"l":18.54,"n":78,"o":18.62,"t":"2026-10-16T16:15:00Z","v":7389,"vw":18.586108},{"c":18.5297,"h":18.62,"l":18.5297,"n":43,"o":18.62,"t":"2026-10-16T16:20:00Z","v":5055,"vw":18.564185},{"c":18.62,"h":18.63,"l":18.58,"n":36,"o":18.5892,"t":"2026-10-16T16:25:00Z","v":4652,"vw":18.603697},{"c":18.74,"h":18.75,"l":18.635,"n":59,"o":18.65,"t":"2026-10-16T16:30:00Z","v":8582,"vw":18.688171},{"c":18.56,"h":18.76,"l":18.54,"n":42,"o":18.76,"t":"2026-10-16T16:35:00Z","v":7151,"vw":18.680582},{"c":18.7635,"h":18.7635,"l":18.54,"n":46,"o":18.54,"t":"2026-10-16T16:40:00Z","v":5461,"vw":18.707392},{"c":18.77,"h":18.77,"l":18.7,"n":17,"o":18.755,"t":"2026-10-16T16:45:00Z","v":3810,"vw":18.765241},{"c":18.73,"h":18.85,"l":18.73,"n":60,"o":18.815,"t":"2026-10-16T16:50:00Z","v":18539,"vw":18.8073},{"c":18.79,"h":18.8699,"l":18.765,"n":41,"o":18.8699,"t":"2026-10-16T16:55:00Z","v":5301,"vw":18.800756},{"c":19.01,"h":19.0395,"l":18.76,"n":272,"o":18.79,"t":"2026-10-16T17:00:00Z","v":37268,"vw":18.907291},{"c":19,"h":19.1,"l":19,"n":57,"o":19.0678,"t":"2026-10-16T17:05:00Z","v":9101,"vw":19.062286},{"c":19.025,"h":19.049,"l":18.96,"n":38,"o":19.02,"t":"2026-10-16T17:10:00Z","v":7426,"vw":19.019602},{"c":19.175,"h":19.2195,"l":19.1,"n":67,"o":19.11,"t":"2026-10-16T17:15:00Z","v":18244,"vw":19.189482},{"c":19.08,"h":19.2,"l":19.08,"n":63,"o":19.19,"t":"2026-10-16T17:20:00Z","v":11375,"vw":19.14081},{"c":19,"h":19.105,"l":18.9,"n":67,"o":19.08,"t":"2026-10-16T17:25:00Z","v":10839,"vw":19.020579},{"c":18.9,"h":19.01,"l":18.9,"n":38,"o":18.925,"t":"2026-10-16T17:30:00Z","v":9324,"vw":18.945739},{"c":18.97,"h":19.05,"l":18.84,"n":44,"o":18.86,"t":"2026-10-16T17:35:00Z","v":5695,"vw":18.950316},{"c":18.89,"h":19.0523,"l":18.82,"n":41,"o":19.0523,"t":"2026-10-16T17:40:00Z","v":5693,"vw":18.902688},{"c":19.045,"h":19.045,"l":18.85,"n":33,"o":18.94,"t":"2026-10-16T17:45:00Z","v":5989,"vw":18.951121},{"c":19.05,"h":19.12,"l":19.05,"n":15,"o":19.0819,"t":"2026-10-16T17:50:00Z","v":2855,"vw":19.106972},{"c":19.09,"h":19.11,"l":19.0843,"n":8,"o":19.0843,"t":"2026-10-16T17:55:00Z","v":2553,"vw":19.094591},{"c":19.17,"h":19.2,"l":19.08,"n":25,"o":19.1,"t":"2026-10-16T18:00:00Z","v":4143,"vw":19.147736},{"c":19.14,"h":19.27,"l":19.14,"n":29,"o":19.2399,"t":"2026-10-16T18:05:00Z","v":2937,"vw":19.197384},{"c":19.21,"h":19.21,"l":19.15,"n":10,"o":19.1968,"t":"2026-10-16T18:10:00Z","v":794,"vw":19.186274},{"c":19.3075,"h":19.32,"l":19.2,"n":32,"o":19.2,"t":"2026-10-16T18:15:00Z","v":2693,"vw":19.244723},{"c":19.23,"h":19.346,"l":19.2201,"n":78,"o":19.3,"t":"2026-10-16T18:20:00Z","v":18995,"vw":19.265539},{"c":19.2,"h":19.21,"l":19.17,"n":28,"o":19.195,"t":"2026-10-16T18:25:00Z","v":3873,"vw":19.200334},{"c":19.19,"h":19.24,"l":19.1618,"n":35,"o":19.2,"t":"2026-10-16T18:30:00Z","v":6707,"vw":19.20682},{"c":19.28,"h":19.31,"l":19.2,"n":34,"o":19.2,"t":"2026-10-16T18:35:00Z","v":9455,"vw":19.24637},{"c":19.3466,"h":19.3466,"l":19.23,"n":15,"o":19.23,"t":"2026-10-16T18:40:00Z","v":2126,"vw":19.294907},{"c":19.49,"h":19.49,"l":19.3,"n":55,"o":19.3466,"t":"2026-10-16T18:45:00Z","v":24880,"vw":19.40328},{"c":19.55,"h":19.55,"l":19.41,"n":53,"o":19.46,"t":"2026-10-16T18:50:00Z","v":7363,"vw":19.475133},{"c":19.44,"h":19.59,"l":19.44,"n":56,"o":19.52,"t":"2026-10-16T18:55:00Z","v":16871,"vw":19.536843},{"c":19.55,"h":19.55,"l":19.47,"n":125,"o":19.5,"t":"2026-10-16T19:00:00Z","v":26087,"vw":19.50176},{"c":19.65,"h":19.7,"l":19.52,"n":38,"o":19.52,"t":"2026-10-16T19:05:00Z","v":4289,"vw":19.649301},{"c":19.28,"h":19.58,"l":19.28,"n":90,"o":19.58,"t":"2026-10-16T19:10:00Z","v":12186,"vw":19.381873},{"c":19.2858,"h":19.35,"l":19.12,"n":78,"o":19.24,"t":"2026-10-16T19:15:00Z","v":12886,"vw":19.203283},{"c":19.14,"h":19.22,"l":19.137,"n":41,"o":19.21,"t":"2026-10-16T19:20:00Z","v":10502,"vw":19.185746},{"c":19.11,"h":19.19,"l":19.039,"n":83,"o":19.06,"t":"2026-10-16T19:25:00Z","v":9462,"vw":19.081404},{"c":19.39,"h":19.4075,"l":19.08,"n":35,"o":19.08,"t":"2026-10-16T19:30:00Z","v":1766,"vw":19.218998},{"c":19.495,"h":19.51,"l":19.33,"n":57,"o":19.34,"t":"2026-10-16T19:35:00Z","v":8847,"vw":19.382406},{"c":19.63,"h":19.63,"l":19.4,"n":48,"o":19.4517,"t":"2026-10-16T19:40:00Z","v":6196,"vw":19.44251},{"c":19.67,"h":19.6918,"l":19.58,"n":70,"o":19.65,"t":"2026-10-16T19:45:00Z","v":9666,"vw":19.664416},{"c":19.575,"h":19.62,"l":19.461,"n":100,"o":19.5,"t":"2026-10-16T19:50:00Z","v":12398,"vw":19.567241},{"c":19.62,"h":19.72,"l":19.54,"n":152,"o":19.59,"t":"2026-10-16T19:55:00Z","v":33685,"vw":19.614817},{"c":19.84,"h":19.84,"l":19.61,"n":23,"o":19.61,"t":"2026-10-16T20:00:00Z","v":3414,"vw":19.713565},{"c":19.86,"h":19.87,"l":19.86,"n":2,"o":19.87,"t":"2026-10-16T20:10:00Z","v":647,"vw":19.867682},{"c":19.7,"h":19.7,"l":19.7,"n":14,"o":19.7,"t":"2026-10-16T20:20:00Z","v":2997,"vw":19.7},{"c":19.6,"h":19.6,"l":19.6,"n":6,"o":19.6,"t":"2026-10-16T20:25:00Z","v":2439,"vw":19.6},{"c":19.54,"h":19.58,"l":19.54,"n":7,"o":19.58,"t":"2026-10-16T20:30:00Z","v":2066,"vw":19.553811},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-16T20:35:00Z","v":500,"vw":19.54},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T21:15:00Z","v":100,"vw":19.55},{"c":19.57,"h":19.57,"l":19.57,"n":4,"o":19.57,"t":"2026-10-16T21:25:00Z","v":825,"vw":19.57},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-16T21:35:00Z","v":400,"vw":19.55},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-16T21:40:00Z","v":800,"vw":19.35},{"c":19.73,"h":19.73,"l":19.73,"n":1,"o":19.73,"t":"2026-10-16T21:50:00Z","v":2600,"vw":19.73},{"c":20.08,"h":20.08,"l":19.84,"n":35,"o":19.84,"t":"2026-10-16T21:55:00Z","v":4550,"vw":19.929603},{"c":20.08,"h":20.08,"l":20.08,"n":1,"o":20.08,"t":"2026-10-16T22:00:00Z","v":163,"vw":20.08},{"c":19.68,"h":19.92,"l":19.68,"n":17,"o":19.92,"t":"2026-10-16T22:05:00Z","v":2346,"vw":19.735198},{"c":20.08,"h":20.08,"l":20.08,"n":12,"o":20.08,"t":"2026-10-16T22:10:00Z","v":2627,"vw":20.08},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-16T22:15:00Z","v":118,"vw":20.11},{"c":20,"h":20.3279,"l":20,"n":6,"o":20.3279,"t":"2026-10-16T22:20:00Z","v":634,"vw":20.106258},{"c":20,"h":20.21,"l":20,"n":14,"o":20.21,"t":"2026-10-16T22:25:00Z","v":730,"vw":20.065501},{"c":19.99,"h":19.99,"l":19.99,"n":1,"o":19.99,"t":"2026-10-16T22:30:00Z","v":2763,"vw":19.99},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-16T22:35:00Z","v":597,"vw":20.12},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-16T22:50:00Z","v":275,"vw":20.1},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-16T23:00:00Z","v":537,"vw":20.12},{"c":20.2,"h":20.2,"l":20.2,"n":2,"o":20.2,"t":"2026-10-16T23:15:00Z","v":1500,"vw":20.2},{"c":20.1,"h":20.12,"l":20.1,"n":9,"o":20.12,"t":"2026-10-16T23:20:00Z","v":1600,"vw":20.101254},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-16T23:30:00Z","v":204,"vw":20.11},{"c":19.87,"h":19.87,"l":19.87,"n":2,"o":19.87,"t":"2026-10-16T23:45:00Z","v":163,"vw":19.87},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-16T23:50:00Z","v":800,"vw":19.85},{"c":19.58,"h":19.62,"l":19.58,"n":4,"o":19.62,"t":"2026-10-16T23:55:00Z","v":300,"vw":19.5999},{"c":18.23,"h":18.3,"l":17.81,"n":118,"o":18,"t":"2026-10-19T08:00:00Z","v":14518,"vw":17.957107},{"c":17.93,"h":18.15,"l":17.9,"n":28,"o":18.05,"t":"2026-10-19T08:05:00Z","v":6253,"vw":18.010003},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-19T08:10:00Z","v":195,"vw":18.21},{"c":18.38,"h":18.39,"l":18.3,"n":7,"o":18.3,"t":"2026-10-19T08:15:00Z","v":458,"vw":18.3425},{"c":18.18,"h":18.21,"l":18.18,"n":8,"o":18.21,"t":"2026-10-19T08:20:00Z","v":405,"vw":18.2},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-10-19T08:25:00Z","v":444,"vw":18.17},{"c":18.17,"h":18.17,"l":18.14,"n":6,"o":18.14,"t":"2026-10-19T08:30:00Z","v":1262,"vw":18.165},{"c":18.11,"h":18.21,"l":18.11,"n":15,"o":18.21,"t":"2026-10-19T08:35:00Z","v":1761,"vw":18.162286},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-19T08:40:00Z","v":100,"vw":18.03},{"c":18.27,"h":18.27,"l":18.23,"n":3,"o":18.23,"t":"2026-10-19T08:50:00Z","v":300,"vw":18.243559},{"c":18.27,"h":18.28,"l":18.23,"n":10,"o":18.23,"t":"2026-10-19T08:55:00Z","v":2252,"vw":18.256709},{"c":18.42,"h":18.42,"l":18.3034,"n":7,"o":18.38,"t":"2026-10-19T09:00:00Z","v":2176,"vw":18.358111},{"c":18.3,"h":18.3,"l":18.3,"n":2,"o":18.3,"t":"2026-10-19T09:05:00Z","v":260,"vw":18.3},{"c":18.27,"h":18.2791,"l":18.27,"n":3,"o":18.2791,"t":"2026-10-19T09:10:00Z","v":618,"vw":18.277506},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-19T09:20:00Z","v":200,"vw":18.16},{"c":18.18,"h":18.18,"l":18.16,"n":7,"o":18.16,"t":"2026-10-19T09:30:00Z","v":836,"vw":18.175584},{"c":18.05,"h":18.05,"l":18.05,"n":7,"o":18.05,"t":"2026-10-19T09:40:00Z","v":294,"vw":18.05},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-10-19T09:45:00Z","v":179,"vw":18.11},{"c":18.05,"h":18.05,"l":18.05,"n":2,"o":18.05,"t":"2026-10-19T09:50:00Z","v":119,"vw":18.05},{"c":18.06,"h":18.06,"l":18.05,"n":10,"o":18.05,"t":"2026-10-19T09:55:00Z","v":369,"vw":18.056255},{"c":17.95,"h":18,"l":17.95,"n":10,"o":17.97,"t":"2026-10-19T10:00:00Z","v":691,"vw":17.967682},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-19T10:05:00Z","v":100,"vw":17.91},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-19T10:10:00Z","v":120,"vw":18.02},{"c":17.96,"h":17.96,"l":17.96,"n":1,"o":17.96,"t":"2026-10-19T10:15:00Z","v":100,"vw":17.96},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-19T10:20:00Z","v":182,"vw":18.1},{"c":18.14,"h":18.24,"l":18.12,"n":10,"o":18.17,"t":"2026-10-19T10:30:00Z","v":760,"vw":18.177333},{"c":17.94,"h":18.03,"l":17.94,"n":3,"o":18.03,"t":"2026-10-19T10:40:00Z","v":366,"vw":18.00541},{"c":18.03,"h":18.03,"l":18.01,"n":9,"o":18.01,"t":"2026-10-19T10:45:00Z","v":1489,"vw":18.021605},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-19T10:50:00Z","v":540,"vw":17.85},{"c":17.81,"h":17.81,"l":17.74,"n":3,"o":17.74,"t":"2026-10-19T10:55:00Z","v":706,"vw":17.762918},{"c":17.98,"h":17.98,"l":17.78,"n":3,"o":17.78,"t":"2026-10-19T11:00:00Z","v":655,"vw":17.841538},{"c":18.02,"h":18.03,"l":17.932,"n":9,"o":17.932,"t":"2026-10-19T11:05:00Z","v":1461,"vw":17.985},{"c":18.0157,"h":18.0157,"l":18,"n":5,"o":18,"t":"2026-10-19T11:10:00Z","v":660,"vw":18.006185},{"c":18,"h":18.0007,"l":18,"n":2,"o":18.0007,"t":"2026-10-19T11:15:00Z","v":200,"vw":18.00035},{"c":18.05,"h":18.06,"l":18.05,"n":2,"o":18.06,"t":"2026-10-19T11:20:00Z","v":340,"vw":18.055},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-19T11:25:00Z","v":177,"vw":18.05},{"c":18.1,"h":18.18,"l":18.05,"n":7,"o":18.18,"t":"2026-10-19T11:30:00Z","v":914,"vw":18.138546},{"c":18.17,"h":18.21,"l":18.05,"n":7,"o":18.19,"t":"2026-10-19T11:35:00Z","v":1795,"vw":18.107463},{"c":18,"h":18.12,"l":18,"n":7,"o":18.12,"t":"2026-10-19T11:40:00Z","v":3267,"vw":18.101584},{"c":17.7,"h":17.96,"l":17.64,"n":32,"o":17.96,"t":"2026-10-19T11:45:00Z","v":4531,"vw":17.780193},{"c":17.63,"h":17.69,"l":17.51,"n":20,"o":17.69,"t":"2026-10-19T11:50:00Z","v":2636,"vw":17.593911},{"c":17.65,"h":17.65,"l":17.63,"n":6,"o":17.64,"t":"2026-10-19T11:55:00Z","v":1700,"vw":17.641176},{"c":17.39,"h":17.64,"l":17.39,"n":24,"o":17.63,"t":"2026-10-19T12:00:00Z","v":2441,"vw":17.551636},{"c":17.29,"h":17.44,"l":17.29,"n":15,"o":17.33,"t":"2026-10-19T12:05:00Z","v":1620,"vw":17.373549},{"c":17.33,"h":17.34,"l":17.32,"n":10,"o":17.34,"t":"2026-10-19T12:10:00Z","v":1522,"vw":17.330138},{"c":17.4,"h":17.44,"l":17.2375,"n":18,"o":17.2375,"t":"2026-10-19T12:15:00Z","v":1674,"vw":17.385229},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-19T12:20:00Z","v":260,"vw":17.49},{"c":17.444,"h":17.55,"l":17.444,"n":10,"o":17.53,"t":"2026-10-19T12:25:00Z","v":1435,"vw":17.489787},{"c":17.5,"h":17.5,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T12:30:00Z","v":700,"vw":17.5},{"c":17.55,"h":17.57,"l":17.3801,"n":15,"o":17.45,"t":"2026-10-19T12:35:00Z","v":2756,"vw":17.510719},{"c":17.63,"h":17.63,"l":17.55,"n":13,"o":17.55,"t":"2026-10-19T12:40:00Z","v":1754,"vw":17.587306},{"c":17.66,"h":17.66,"l":17.6,"n":7,"o":17.6,"t":"2026-10-19T12:45:00Z","v":345,"vw":17.627273},{"c":17.6,"h":17.6,"l":17.59,"n":7,"o":17.6,"t":"2026-10-19T12:50:00Z","v":668,"vw":17.597649},{"c":17.55,"h":17.68,"l":17.55,"n":11,"o":17.68,"t":"2026-10-19T13:00:00Z","v":1069,"vw":17.632233},{"c":17.5,"h":17.65,"l":17.5,"n":10,"o":17.65,"t":"2026-10-19T13:05:00Z","v":1189,"vw":17.606155},{"c":17.61,"h":17.61,"l":17.48,"n":5,"o":17.49,"t":"2026-10-19T13:10:00Z","v":606,"vw":17.514085},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-19T13:15:00Z","v":100,"vw":17.57},{"c":17.37,"h":17.4,"l":17.3,"n":35,"o":17.37,"t":"2026-10-19T13:20:00Z","v":5938,"vw":17.353597},{"c":17.36,"h":17.36,"l":17.24,"n":29,"o":17.27,"t":"2026-10-19T13:25:00Z","v":2877,"vw":17.293716},{"c":18.59,"h":19.02,"l":17.24,"n":288,"o":17.26,"t":"2026-10-19T13:30:00Z","v":38949,"vw":17.668351},{"c":18.7,"h":19.5099,"l":18.5654,"n":267,"o":18.79,"t":"2026-10-19T13:35:00Z","v":46232,"vw":19.10825},{"c":18.5,"h":18.99,"l":18.0309,"n":80,"o":18.91,"t":"2026-10-19T13:40:00Z","v":9620,"vw":18.457219},{"c":18.36,"h":18.5,"l":18.2794,"n":58,"o":18.5,"t":"2026-10-19T13:45:00Z","v":7067,"vw":18.396606},{"c":18.73,"h":18.73,"l":18.05,"n":96,"o":18.09,"t":"2026-10-19T13:50:00Z","v":25772,"vw":18.531041},{"c":19.17,"h":19.3,"l":18.79,"n":119,"o":18.8599,"t":"2026-10-19T13:55:00Z","v":17322,"vw":18.988754},{"c":19.47,"h":19.66,"l":19.1198,"n":173,"o":19.1198,"t":"2026-10-19T14:00:00Z","v":46015,"vw":19.435439},{"c":19.42,"h":19.55,"l":19.206,"n":135,"o":19.55,"t":"2026-10-19T14:05:00Z","v":31494,"vw":19.327697},{"c":18.8,"h":19.38,"l":18.8,"n":108,"o":19.3,"t":"2026-10-19T14:10:00Z","v":15047,"vw":19.05374},{"c":18.79,"h":18.82,"l":18.6,"n":90,"o":18.74,"t":"2026-10-19T14:15:00Z","v":18909,"vw":18.716406},{"c":18.7435,"h":18.97,"l":18.7,"n":59,"o":18.97,"t":"2026-10-19T14:20:00Z","v":6426,"vw":18.768973},{"c":18.8678,"h":18.9467,"l":18.79,"n":38,"o":18.79,"t":"2026-10-19T14:25:00Z","v":4464,"vw":18.880612},{"c":18.86,"h":19,"l":18.86,"n":23,"o":19,"t":"2026-10-19T14:30:00Z","v":1941,"vw":18.895607},{"c":18.8519,"h":18.89,"l":18.8,"n":29,"o":18.89,"t":"2026-10-19T14:35:00Z","v":3504,"vw":18.852749},{"c":18.635,"h":18.8161,"l":18.61,"n":28,"o":18.8161,"t":"2026-10-19T14:40:00Z","v":2773,"vw":18.664829},{"c":18.485,"h":18.5615,"l":18.31,"n":53,"o":18.51,"t":"2026-10-19T14:45:00Z","v":6498,"vw":18.446339},{"c":18.5001,"h":18.5001,"l":18.4783,"n":12,"o":18.49,"t":"2026-10-19T14:50:00Z","v":2289,"vw":18.489759},{"c":18.44,"h":18.545,"l":18.3801,"n":8,"o":18.545,"t":"2026-10-19T14:55:00Z","v":4880,"vw":18.415929},{"c":18.33,"h":18.38,"l":18.31,"n":22,"o":18.31,"t":"2026-10-19T15:00:00Z","v":5711,"vw":18.373703},{"c":18.05,"h":18.22,"l":18,"n":65,"o":18.22,"t":"2026-10-19T15:05:00Z","v":9292,"vw":18.098178},{"c":18.18,"h":18.2,"l":18.04,"n":17,"o":18.04,"t":"2026-10-19T15:10:00Z","v":2220,"vw":18.128263},{"c":17.78,"h":18.16,"l":17.76,"n":30,"o":18.1567,"t":"2026-10-19T15:15:00Z","v":3244,"vw":17.953319},{"c":17.54,"h":17.79,"l":17.54,"n":59,"o":17.75,"t":"2026-10-19T15:20:00Z","v":7457,"vw":17.667101},{"c":17.5652,"h":17.58,"l":17.42,"n":42,"o":17.5613,"t":"2026-10-19T15:25:00Z","v":3242,"vw":17.530453},{"c":17.67,"h":17.75,"l":17.49,"n":71,"o":17.53,"t":"2026-10-19T15:30:00Z","v":9982,"vw":17.617941},{"c":17.62,"h":17.62,"l":17.46,"n":50,"o":17.6,"t":"2026-10-19T15:35:00Z","v":6680,"vw":17.545032},{"c":17.6,"h":17.61,"l":17.6,"n":10,"o":17.61,"t":"2026-10-19T15:40:00Z","v":2486,"vw":17.604271},{"c":17.285,"h":17.66,"l":17.2601,"n":123,"o":17.5301,"t":"2026-10-19T15:45:00Z","v":28800,"vw":17.5454},{"c":17.3693,"h":17.3693,"l":17.19,"n":76,"o":17.26,"t":"2026-10-19T15:50:00Z","v":12160,"vw":17.264825},{"c":17.55,"h":17.56,"l":17.285,"n":52,"o":17.285,"t":"2026-10-19T15:55:00Z","v":15825,"vw":17.514335},{"c":17.5548,"h":17.72,"l":17.54,"n":66,"o":17.55,"t":"2026-10-19T16:00:00Z","v":5554,"vw":17.618564},{"c":17.56,"h":17.56,"l":17.55,"n":29,"o":17.56,"t":"2026-10-19T16:05:00Z","v":4103,"vw":17.551226},{"c":17.59,"h":17.59,"l":17.53,"n":23,"o":17.55,"t":"2026-10-19T16:10:00Z","v":5253,"vw":17.548529},{"c":17.73,"h":17.73,"l":17.595,"n":5,"o":17.595,"t":"2026-10-19T16:15:00Z","v":475,"vw":17.654097},{"c":17.88,"h":17.93,"l":17.76,"n":163,"o":17.8,"t":"2026-10-19T16:20:00Z","v":35552,"vw":17.836875},{"c":17.72,"h":17.87,"l":17.71,"n":33,"o":17.775,"t":"2026-10-19T16:25:00Z","v":10975,"vw":17.814014},{"c":17.6813,"h":17.92,"l":17.6813,"n":56,"o":17.7534,"t":"2026-10-19T16:30:00Z","v":19665,"vw":17.758492},{"c":17.73,"h":17.73,"l":17.68,"n":4,"o":17.68,"t":"2026-10-19T16:35:00Z","v":1326,"vw":17.71811},{"c":17.645,"h":17.645,"l":17.53,"n":51,"o":17.615,"t":"2026-10-19T16:40:00Z","v":11161,"vw":17.595079},{"c":17.91,"h":17.9184,"l":17.64,"n":8,"o":17.64,"t":"2026-10-19T16:45:00Z","v":488,"vw":17.839677},{"c":17.97,"h":17.9709,"l":17.895,"n":19,"o":17.895,"t":"2026-10-19T16:50:00Z","v":2217,"vw":17.935669},{"c":18.01,"h":18.01,"l":17.89,"n":30,"o":17.98,"t":"2026-10-19T16:55:00Z","v":11010,"vw":17.981978},{"c":17.97,"h":18.1216,"l":17.97,"n":88,"o":18.1,"t":"2026-10-19T17:00:00Z","v":25749,"vw":18.077739},{"c":18.15,"h":18.15,"l":17.97,"n":34,"o":17.99,"t":"2026-10-19T17:05:00Z","v":12207,"vw":18.057063},{"c":18.0616,"h":18.205,"l":18.0616,"n":18,"o":18.18,"t":"2026-10-19T17:10:00Z","v":5604,"vw":18.13441},{"c":18.0804,"h":18.1,"l":17.9519,"n":19,"o":18.1,"t":"2026-10-19T17:15:00Z","v":2151,"vw":18.063848},{"c":18.13,"h":18.1881,"l":18.0588,"n":16,"o":18.0588,"t":"2026-10-19T17:20:00Z","v":6230,"vw":18.109442},{"c":18.16,"h":18.18,"l":18.12,"n":8,"o":18.18,"t":"2026-10-19T17:25:00Z","v":950,"vw":18.149707},{"c":18.26,"h":18.26,"l":18.155,"n":14,"o":18.17,"t":"2026-10-19T17:30:00Z","v":1620,"vw":18.20264},{"c":18.33,"h":18.33,"l":18.25,"n":15,"o":18.25,"t":"2026-10-19T17:35:00Z","v":1283,"vw":18.28449},{"c":18.5299,"h":18.5299,"l":18.3554,"n":78,"o":18.45,"t":"2026-10-19T17:40:00Z","v":29383,"vw":18.452366},{"c":18.75,"h":18.75,"l":18.52,"n":33,"o":18.55,"t":"2026-10-19T17:45:00Z","v":7755,"vw":18.665694},{"c":18.6515,"h":18.76,"l":18.51,"n":30,"o":18.76,"t":"2026-10-19T17:50:00Z","v":5893,"vw":18.677212},{"c":18.5,"h":18.72,"l":18.5,"n":29,"o":18.685,"t":"2026-10-19T17:55:00Z","v":3852,"vw":18.604208},{"c":18.625,"h":18.7,"l":18.43,"n":44,"o":18.4905,"t":"2026-10-19T18:00:00Z","v":9624,"vw":18.506937},{"c":18.5245,"h":18.65,"l":18.5245,"n":22,"o":18.5401,"t":"2026-10-19T18:05:00Z","v":4352,"vw":18.60834},{"c":18.5,"h":18.5,"l":18.46,"n":20,"o":18.5,"t":"2026-10-19T18:10:00Z","v":3992,"vw":18.494643},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-19T18:15:00Z","v":960,"vw":18.5},{"c":18.5801,"h":18.61,"l":18.56,"n":14,"o":18.56,"t":"2026-10-19T18:20:00Z","v":605,"vw":18.57891},{"c":18.9141,"h":18.9141,"l":18.765,"n":30,"o":18.765,"t":"2026-10-19T18:25:00Z","v":6740,"vw":18.814386},{"c":18.88,"h":18.9,"l":18.85,"n":16,"o":18.9,"t":"2026-10-19T18:30:00Z","v":4311,"vw":18.852325},{"c":18.79,"h":18.85,"l":18.77,"n":26,"o":18.85,"t":"2026-10-19T18:35:00Z","v":3930,"vw":18.794608},{"c":18.64,"h":18.7,"l":18.5902,"n":8,"o":18.7,"t":"2026-10-19T18:40:00Z","v":1179,"vw":18.65812},{"c":18.59,"h":18.6017,"l":18.5831,"n":10,"o":18.5831,"t":"2026-10-19T18:45:00Z","v":2230,"vw":18.585888},{"c":18.555,"h":18.56,"l":18.45,"n":13,"o":18.56,"t":"2026-10-19T18:50:00Z","v":2574,"vw":18.536459},{"c":18.63,"h":18.63,"l":18.63,"n":2,"o":18.63,"t":"2026-10-19T18:55:00Z","v":8029,"vw":18.63},{"c":18.51,"h":18.6,"l":18.51,"n":26,"o":18.6,"t":"2026-10-19T19:00:00Z","v":3975,"vw":18.58175},{"c":18.63,"h":18.675,"l":18.47,"n":35,"o":18.52,"t":"2026-10-19T19:05:00Z","v":7413,"vw":18.585704},{"c":18.5954,"h":18.638,"l":18.5954,"n":5,"o":18.6261,"t":"2026-10-19T19:10:00Z","v":1301,"vw":18.602215},{"c":18.375,"h":18.5841,"l":18.32,"n":28,"o":18.5841,"t":"2026-10-19T19:15:00Z","v":12258,"vw":18.530945},{"c":18.02,"h":18.37,"l":18.02,"n":76,"o":18.3275,"t":"2026-10-19T19:20:00Z","v":19418,"vw":18.286267},{"c":18.1,"h":18.175,"l":17.8813,"n":18,"o":17.935,"t":"2026-10-19T19:25:00Z","v":2299,"vw":18.029687},{"c":18.05,"h":18.14,"l":17.98,"n":34,"o":18.14,"t":"2026-10-19T19:30:00Z","v":8395,"vw":18.048295},{"c":18,"h":18,"l":17.91,"n":47,"o":17.91,"t":"2026-10-19T19:35:00Z","v":3335,"vw":17.972818},{"c":17.845,"h":17.92,"l":17.78,"n":34,"o":17.92,"t":"2026-10-19T19:40:00Z","v":10139,"vw":17.803325},{"c":18.05,"h":18.05,"l":17.89,"n":14,"o":17.89,"t":"2026-10-19T19:45:00Z","v":2598,"vw":17.927884},{"c":18.27,"h":18.281,"l":18.17,"n":40,"o":18.17,"t":"2026-10-19T19:50:00Z","v":3632,"vw":18.215862},{"c":18.3,"h":18.3,"l":18.17,"n":26,"o":18.2313,"t":"2026-10-19T19:55:00Z","v":2135,"vw":18.275299},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-19T20:00:00Z","v":536,"vw":18.33},{"c":18.23,"h":18.23,"l":18.23,"n":2,"o":18.23,"t":"2026-10-19T20:10:00Z","v":292,"vw":18.23},{"c":18.33,"h":18.33,"l":18.31,"n":8,"o":18.31,"t":"2026-10-19T20:15:00Z","v":799,"vw":18.322125},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-19T20:20:00Z","v":250,"vw":18.33},{"c":18.22,"h":18.22,"l":18,"n":5,"o":18.19,"t":"2026-10-19T20:35:00Z","v":1332,"vw":18.093083},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-19T20:40:00Z","v":264,"vw":18.22},{"c":18.26,"h":18.26,"l":18.0386,"n":4,"o":18.0386,"t":"2026-10-19T20:45:00Z","v":780,"vw":18.189456},{"c":18.2,"h":18.2,"l":18.2,"n":1,"o":18.2,"t":"2026-10-19T20:55:00Z","v":250,"vw":18.2},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-19T22:15:00Z","v":125,"vw":17.99},{"c":18,"h":18.09,"l":18,"n":2,"o":18.09,"t":"2026-10-19T22:25:00Z","v":400,"vw":18.045},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T22:40:00Z","v":111,"vw":18},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-19T22:45:00Z","v":108,"vw":18.03},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T22:50:00Z","v":185,"vw":18},{"c":18.01,"h":18.02,"l":18.01,"n":3,"o":18.02,"t":"2026-10-19T23:00:00Z","v":247,"vw":18.015},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T23:10:00Z","v":184,"vw":18},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-19T23:20:00Z","v":115,"vw":18.06},{"c":18.48,"h":18.48,"l":18.43,"n":4,"o":18.43,"t":"2026-10-19T23:45:00Z","v":348,"vw":18.457258},{"c":18.39,"h":18.4,"l":18.39,"n":4,"o":18.4,"t":"2026-10-19T23:55:00Z","v":590,"vw":18.395085},{"c":19.78,"h":19.785,"l":19.18,"n":173,"o":19.5,"t":"2026-10-20T08:00:00Z","v":20579,"vw":19.529339},{"c":19.9,"h":19.9,"l":19.77,"n":25,"o":19.8,"t":"2026-10-20T08:05:00Z","v":3747,"vw":19.822506},{"c":19.91,"h":19.9339,"l":19.79,"n":20,"o":19.9339,"t":"2026-10-20T08:10:00Z","v":3367,"vw":19.829955},{"c":19.58,"h":19.58,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T08:15:00Z","v":1768,"vw":19.507602},{"c":19.54,"h":19.62,"l":19.54,"n":7,"o":19.62,"t":"2026-10-20T08:25:00Z","v":992,"vw":19.593841},{"c":19.67,"h":19.67,"l":19.6,"n":6,"o":19.6,"t":"2026-10-20T08:30:00Z","v":728,"vw":19.657931},{"c":19.5,"h":19.55,"l":19.45,"n":11,"o":19.55,"t":"2026-10-20T08:35:00Z","v":1599,"vw":19.500336},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-10-20T08:40:00Z","v":201,"vw":19.5},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T08:55:00Z","v":100,"vw":19.5},{"c":19.89,"h":19.96,"l":19.89,"n":10,"o":19.93,"t":"2026-10-20T09:10:00Z","v":833,"vw":19.939456},{"c":19.78,"h":19.78,"l":19.7336,"n":10,"o":19.74,"t":"2026-10-20T09:20:00Z","v":827,"vw":19.753451},{"c":19.72,"h":19.77,"l":19.72,"n":9,"o":19.77,"t":"2026-10-20T09:25:00Z","v":727,"vw":19.751667},{"c":19.76,"h":19.76,"l":19.7,"n":3,"o":19.7,"t":"2026-10-20T09:30:00Z","v":536,"vw":19.714552},{"c":19.78,"h":19.78,"l":19.78,"n":4,"o":19.78,"t":"2026-10-20T09:35:00Z","v":210,"vw":19.78},{"c":19.9,"h":19.9,"l":19.86,"n":3,"o":19.86,"t":"2026-10-20T09:40:00Z","v":288,"vw":19.886063},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-10-20T09:45:00Z","v":368,"vw":20},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-20T09:50:00Z","v":203,"vw":19.88},{"c":19.7,"h":19.7,"l":19.7,"n":2,"o":19.7,"t":"2026-10-20T09:55:00Z","v":214,"vw":19.7},{"c":19.85,"h":19.86,"l":19.83,"n":8,"o":19.86,"t":"2026-10-20T10:05:00Z","v":1100,"vw":19.842636},{"c":19.77,"h":19.8,"l":19.76,"n":3,"o":19.8,"t":"2026-10-20T10:10:00Z","v":480,"vw":19.776667},{"c":19.92,"h":19.93,"l":19.92,"n":9,"o":19.93,"t":"2026-10-20T10:20:00Z","v":937,"vw":19.924642},{"c":19.97,"h":20,"l":19.95,"n":14,"o":19.97,"t":"2026-10-20T10:30:00Z","v":1346,"vw":19.979187},{"c":19.9896,"h":19.9896,"l":19.9896,"n":1,"o":19.9896,"t":"2026-10-20T10:35:00Z","v":164,"vw":19.9896},{"c":20.05,"h":20.05,"l":19.93,"n":19,"o":19.93,"t":"2026-10-20T10:40:00Z","v":1873,"vw":20.009219},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-20T10:55:00Z","v":192,"vw":20},{"c":19.96,"h":20.166,"l":19.96,"n":11,"o":20.05,"t":"2026-10-20T11:00:00Z","v":1436,"vw":20.087761},{"c":20.1,"h":20.1,"l":20,"n":14,"o":20,"t":"2026-10-20T11:05:00Z","v":4700,"vw":20.002661},{"c":20.02,"h":20.07,"l":20,"n":8,"o":20.0649,"t":"2026-10-20T11:10:00Z","v":4458,"vw":20.022413},{"c":20.1,"h":20.1,"l":20.0783,"n":8,"o":20.08,"t":"2026-10-20T11:15:00Z","v":1472,"vw":20.09526},{"c":20.3168,"h":20.3168,"l":20.3168,"n":1,"o":20.3168,"t":"2026-10-20T11:20:00Z","v":1000,"vw":20.3168},{"c":19.97,"h":19.97,"l":19.97,"n":2,"o":19.97,"t":"2026-10-20T11:25:00Z","v":170,"vw":19.97},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-20T11:30:00Z","v":135,"vw":20.25},{"c":20.02,"h":20.2,"l":20.02,"n":8,"o":20.2,"t":"2026-10-20T11:35:00Z","v":967,"vw":20.053261},{"c":20,"h":20,"l":20,"n":10,"o":20,"t":"2026-10-20T11:40:00Z","v":1027,"vw":20},{"c":20.15,"h":20.15,"l":20,"n":8,"o":20,"t":"2026-10-20T11:45:00Z","v":1298,"vw":20.049345},{"c":20.1257,"h":20.15,"l":20.1257,"n":7,"o":20.15,"t":"2026-10-20T11:50:00Z","v":1924,"vw":20.148715},{"c":20.1239,"h":20.1239,"l":20.1239,"n":1,"o":20.1239,"t":"2026-10-20T11:55:00Z","v":2000,"vw":20.1239},{"c":20.12,"h":20.16,"l":20.12,"n":5,"o":20.14,"t":"2026-10-20T12:00:00Z","v":757,"vw":20.148571},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-20T12:05:00Z","v":200,"vw":20.12},{"c":20.19,"h":20.26,"l":20.19,"n":5,"o":20.26,"t":"2026-10-20T12:10:00Z","v":2650,"vw":20.246},{"c":20,"h":20.02,"l":20,"n":12,"o":20.01,"t":"2026-10-20T12:15:00Z","v":1212,"vw":20.008157},{"c":20.07,"h":20.07,"l":19.93,"n":14,"o":19.93,"t":"2026-10-20T12:20:00Z","v":983,"vw":20.012975},{"c":20.1,"h":20.1014,"l":20,"n":5,"o":20,"t":"2026-10-20T12:25:00Z","v":725,"vw":20.0292},{"c":20.271,"h":20.5,"l":20.18,"n":15,"o":20.18,"t":"2026-10-20T12:30:00Z","v":5241,"vw":20.261874},{"c":19.85,"h":20.02,"l":19.85,"n":17,"o":20.0007,"t":"2026-10-20T12:35:00Z","v":8367,"vw":19.872587},{"c":19.82,"h":19.88,"l":19.8,"n":66,"o":19.85,"t":"2026-10-20T12:40:00Z","v":9742,"vw":19.846554},{"c":19.71,"h":19.71,"l":19.71,"n":1,"o":19.71,"t":"2026-10-20T12:45:00Z","v":100,"vw":19.71},{"c":19.89,"h":20.1,"l":19.89,"n":3,"o":20.1,"t":"2026-10-20T12:50:00Z","v":3160,"vw":20.090445},{"c":19.79,"h":19.84,"l":19.76,"n":18,"o":19.81,"t":"2026-10-20T12:55:00Z","v":3000,"vw":19.796699},{"c":19.87,"h":19.87,"l":19.8,"n":4,"o":19.8,"t":"2026-10-20T13:00:00Z","v":321,"vw":19.831644},{"c":19.7435,"h":19.8,"l":19.7164,"n":26,"o":19.77,"t":"2026-10-20T13:05:00Z","v":5073,"vw":19.768417},{"c":19.7949,"h":19.87,"l":19.78,"n":17,"o":19.78,"t":"2026-10-20T13:10:00Z","v":2360,"vw":19.841943},{"c":19.85,"h":19.86,"l":19.78,"n":12,"o":19.78,"t":"2026-10-20T13:15:00Z","v":1153,"vw":19.828793},{"c":19.88,"h":19.88,"l":19.84,"n":4,"o":19.84,"t":"2026-10-20T13:20:00Z","v":465,"vw":19.867778},{"c":19.83,"h":20,"l":19.83,"n":22,"o":19.87,"t":"2026-10-20T13:25:00Z","v":4161,"vw":19.910773},{"c":20.5,"h":20.73,"l":19.76,"n":505,"o":19.83,"t":"2026-10-20T13:30:00Z","v":97754,"vw":20.423604},{"c":20.11,"h":20.67,"l":19.915,"n":286,"o":20.58,"t":"2026-10-20T13:35:00Z","v":44413,"vw":20.299286},{"c":20.5275,"h":20.655,"l":20.1618,"n":186,"o":20.1618,"t":"2026-10-20T13:40:00Z","v":30549,"vw":20.418737},{"c":19.9,"h":20.55,"l":19.9,"n":130,"o":20.55,"t":"2026-10-20T13:45:00Z","v":12175,"vw":20.138512},{"c":19.76,"h":20.17,"l":19.7317,"n":161,"o":19.96,"t":"2026-10-20T13:50:00Z","v":17971,"vw":19.954011},{"c":19.4272,"h":19.91,"l":19.24,"n":195,"o":19.87,"t":"2026-10-20T13:55:00Z","v":29103,"vw":19.513851},{"c":19.25,"h":19.49,"l":19.25,"n":161,"o":19.37,"t":"2026-10-20T14:00:00Z","v":15602,"vw":19.341494},{"c":19.0782,"h":19.245,"l":18.63,"n":233,"o":19.245,"t":"2026-10-20T14:05:00Z","v":35451,"vw":18.843762},{"c":19.0315,"h":19.1573,"l":18.92,"n":113,"o":19.05,"t":"2026-10-20T14:10:00Z","v":27975,"vw":19.058804},{"c":18.69,"h":18.95,"l":18.63,"n":114,"o":18.92,"t":"2026-10-20T14:15:00Z","v":24339,"vw":18.817984},{"c":18.49,"h":18.84,"l":18.4787,"n":116,"o":18.73,"t":"2026-10-20T14:20:00Z","v":22321,"vw":18.672434},{"c":18.06,"h":18.62,"l":17.99,"n":188,"o":18.56,"t":"2026-10-20T14:25:00Z","v":34948,"vw":18.268493},{"c":18.33,"h":18.49,"l":18,"n":109,"o":18.1,"t":"2026-10-20T14:30:00Z","v":21244,"vw":18.19468},{"c":18.2449,"h":18.5099,"l":18.23,"n":204,"o":18.415,"t":"2026-10-20T14:35:00Z","v":43484,"vw":18.370397},{"c":18.164,"h":18.26,"l":18.04,"n":74,"o":18.26,"t":"2026-10-20T14:40:00Z","v":9141,"vw":18.146677},{"c":18.1431,"h":18.1431,"l":17.83,"n":57,"o":18.07,"t":"2026-10-20T14:45:00Z","v":8004,"vw":17.970106},{"c":17.99,"h":18.22,"l":17.9517,"n":23,"o":18.125,"t":"2026-10-20T14:50:00Z","v":4394,"vw":18.012321},{"c":17.98,"h":17.99,"l":17.92,"n":30,"o":17.99,"t":"2026-10-20T14:55:00Z","v":3272,"vw":17.963994},{"c":18.24,"h":18.319,"l":17.995,"n":36,"o":17.995,"t":"2026-10-20T15:00:00Z","v":5777,"vw":18.1519},{"c":18.34,"h":18.34,"l":18.26,"n":31,"o":18.275,"t":"2026-10-20T15:05:00Z","v":6180,"vw":18.306134},{"c":18.7093,"h":18.9,"l":18.36,"n":217,"o":18.36,"t":"2026-10-20T15:10:00Z","v":34911,"vw":18.7667},{"c":18.5,"h":18.7,"l":18.3407,"n":60,"o":18.7,"t":"2026-10-20T15:15:00Z","v":11501,"vw":18.546521},{"c":18.4,"h":18.59,"l":18.4,"n":36,"o":18.465,"t":"2026-10-20T15:20:00Z","v":16481,"vw":18.529178},{"c":18.5,"h":18.5,"l":18.3568,"n":8,"o":18.3941,"t":"2026-10-20T15:25:00Z","v":1801,"vw":18.4188},{"c":18.6,"h":18.7,"l":18.4861,"n":45,"o":18.4861,"t":"2026-10-20T15:30:00Z","v":14530,"vw":18.597036},{"c":18.92,"h":18.92,"l":18.5499,"n":59,"o":18.5499,"t":"2026-10-20T15:35:00Z","v":9338,"vw":18.809347},{"c":18.6915,"h":18.7403,"l":18.52,"n":38,"o":18.6945,"t":"2026-10-20T15:40:00Z","v":9346,"vw":18.634009},{"c":18.55,"h":18.7466,"l":18.55,"n":40,"o":18.7466,"t":"2026-10-20T15:45:00Z","v":7029,"vw":18.664332},{"c":18.3986,"h":18.62,"l":18.3986,"n":13,"o":18.62,"t":"2026-10-20T15:50:00Z","v":1546,"vw":18.524064},{"c":18.4,"h":18.47,"l":18.34,"n":30,"o":18.4,"t":"2026-10-20T15:55:00Z","v":6826,"vw":18.405983},{"c":18.5181,"h":18.52,"l":18.39,"n":7,"o":18.39,"t":"2026-10-20T16:00:00Z","v":3510,"vw":18.450756},{"c":18.4002,"h":18.4002,"l":18.31,"n":14,"o":18.39,"t":"2026-10-20T16:05:00Z","v":5037,"vw":18.373971},{"c":18.44,"h":18.48,"l":18.43,"n":14,"o":18.48,"t":"2026-10-20T16:10:00Z","v":3101,"vw":18.4722},{"c":18.71,"h":18.71,"l":18.64,"n":4,"o":18.64,"t":"2026-10-20T16:15:00Z","v":274,"vw":18.675174},{"c":18.465,"h":18.64,"l":18.45,"n":13,"o":18.62,"t":"2026-10-20T16:20:00Z","v":3702,"vw":18.53515},{"c":18.3411,"h":18.46,"l":18.3411,"n":12,"o":18.46,"t":"2026-10-20T16:25:00Z","v":12383,"vw":18.451402},{"c":18.3,"h":18.3718,"l":18.26,"n":28,"o":18.3718,"t":"2026-10-20T16:30:00Z","v":2231,"vw":18.293446},{"c":18.2684,"h":18.27,"l":18.16,"n":30,"o":18.27,"t":"2026-10-20T16:35:00Z","v":5371,"vw":18.212125},{"c":18.3433,"h":18.3433,"l":18.3433,"n":1,"o":18.3433,"t":"2026-10-20T16:40:00Z","v":250,"vw":18.3433},{"c":18.3649,"h":18.4044,"l":18.34,"n":14,"o":18.3819,"t":"2026-10-20T16:45:00Z","v":2615,"vw":18.364002},{"c":18.4808,"h":18.4808,"l":18.42,"n":6,"o":18.42,"t":"2026-10-20T16:50:00Z","v":496,"vw":18.43569},{"c":18.4701,"h":18.497,"l":18.43,"n":4,"o":18.43,"t":"2026-10-20T16:55:00Z","v":2082,"vw":18.4534},{"c":18.53,"h":18.5727,"l":18.46,"n":14,"o":18.47,"t":"2026-10-20T17:00:00Z","v":2983,"vw":18.509606},{"c":18.51,"h":18.51,"l":18.51,"n":6,"o":18.51,"t":"2026-10-20T17:10:00Z","v":570,"vw":18.51},{"c":18.5999,"h":18.5999,"l":18.565,"n":3,"o":18.565,"t":"2026-10-20T17:15:00Z","v":403,"vw":18.574818},{"c":18.6,"h":18.6,"l":18.47,"n":19,"o":18.5225,"t":"2026-10-20T17:20:00Z","v":3271,"vw":18.542179},{"c":18.67,"h":18.67,"l":18.595,"n":5,"o":18.595,"t":"2026-10-20T17:25:00Z","v":8565,"vw":18.599412},{"c":18.85,"h":18.85,"l":18.67,"n":31,"o":18.67,"t":"2026-10-20T17:30:00Z","v":3663,"vw":18.7186},{"c":18.81,"h":18.81,"l":18.73,"n":11,"o":18.73,"t":"2026-10-20T17:35:00Z","v":2074,"vw":18.794781},{"c":18.7615,"h":18.81,"l":18.7615,"n":9,"o":18.81,"t":"2026-10-20T17:40:00Z","v":1747,"vw":18.799542},{"c":18.64,"h":18.78,"l":18.6316,"n":20,"o":18.78,"t":"2026-10-20T17:50:00Z","v":3606,"vw":18.702511},{"c":18.7,"h":18.7,"l":18.6373,"n":9,"o":18.6373,"t":"2026-10-20T17:55:00Z","v":865,"vw":18.669372},{"c":18.75,"h":18.81,"l":18.73,"n":9,"o":18.73,"t":"2026-10-20T18:00:00Z","v":1002,"vw":18.764121},{"c":18.8199,"h":18.8199,"l":18.75,"n":8,"o":18.76,"t":"2026-10-20T18:05:00Z","v":816,"vw":18.786376},{"c":18.857,"h":18.857,"l":18.68,"n":14,"o":18.73,"t":"2026-10-20T18:10:00Z","v":1427,"vw":18.746862},{"c":18.9012,"h":18.9012,"l":18.85,"n":3,"o":18.85,"t":"2026-10-20T18:15:00Z","v":630,"vw":18.89306},{"c":18.875,"h":18.875,"l":18.82,"n":39,"o":18.82,"t":"2026-10-20T18:20:00Z","v":2474,"vw":18.836189},{"c":18.955,"h":18.96,"l":18.935,"n":11,"o":18.96,"t":"2026-10-20T18:25:00Z","v":1426,"vw":18.951365},{"c":19.045,"h":19.045,"l":18.99,"n":15,"o":18.99,"t":"2026-10-20T18:30:00Z","v":10526,"vw":19.018943},{"c":19.09,"h":19.11,"l":19.065,"n":26,"o":19.08,"t":"2026-10-20T18:35:00Z","v":6973,"vw":19.093422},{"c":19.185,"h":19.2,"l":19,"n":21,"o":19,"t":"2026-10-20T18:40:00Z","v":2837,"vw":19.067972},{"c":19,"h":19.2099,"l":19,"n":26,"o":19.2099,"t":"2026-10-20T18:45:00Z","v":16158,"vw":19.057531},{"c":19.01,"h":19.0124,"l":18.99,"n":10,"o":19.0124,"t":"2026-10-20T18:50:00Z","v":1852,"vw":19.003843},{"c":19.04,"h":19.065,"l":18.97,"n":12,"o":19,"t":"2026-10-20T18:55:00Z","v":2608,"vw":19.027163},{"c":19.07,"h":19.07,"l":19.01,"n":2,"o":19.01,"t":"2026-10-20T19:00:00Z","v":230,"vw":19.036087},{"c":18.93,"h":19.0299,"l":18.93,"n":6,"o":19,"t":"2026-10-20T19:05:00Z","v":8666,"vw":19.023524},{"c":19.01,"h":19.01,"l":19.01,"n":4,"o":19.01,"t":"2026-10-20T19:10:00Z","v":502,"vw":19.01},{"c":18.93,"h":19.01,"l":18.93,"n":5,"o":19.01,"t":"2026-10-20T19:15:00Z","v":504,"vw":18.978347},{"c":18.99,"h":18.99,"l":18.9265,"n":34,"o":18.95,"t":"2026-10-20T19:20:00Z","v":8849,"vw":18.941853},{"c":18.93,"h":18.94,"l":18.93,"n":7,"o":18.94,"t":"2026-10-20T19:25:00Z","v":8555,"vw":18.939882},{"c":19.03,"h":19.035,"l":18.96,"n":9,"o":19.035,"t":"2026-10-20T19:30:00Z","v":1655,"vw":19.019732},{"c":19.05,"h":19.05,"l":19.05,"n":4,"o":19.05,"t":"2026-10-20T19:35:00Z","v":304,"vw":19.05},{"c":19,"h":19.04,"l":18.91,"n":12,"o":19.04,"t":"2026-10-20T19:40:00Z","v":1569,"vw":19.00318},{"c":19.01,"h":19.01,"l":18.93,"n":50,"o":18.93,"t":"2026-10-20T19:45:00Z","v":11406,"vw":18.972886},{"c":19.09,"h":19.095,"l":19.03,"n":12,"o":19.06,"t":"2026-10-20T19:50:00Z","v":2237,"vw":19.060681},{"c":18.98,"h":19.035,"l":18.9611,"n":48,"o":19.025,"t":"2026-10-20T19:55:00Z","v":9150,"vw":18.993174},{"c":18.62,"h":18.98,"l":18.62,"n":5,"o":18.96,"t":"2026-10-20T20:00:00Z","v":868,"vw":18.766097},{"c":18.94,"h":18.94,"l":18.9,"n":19,"o":18.93,"t":"2026-10-20T20:05:00Z","v":2410,"vw":18.930855},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-20T20:10:00Z","v":187,"vw":18.7},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-10-20T20:15:00Z","v":3033,"vw":18.62},{"c":18.86,"h":18.86,"l":18.85,"n":11,"o":18.85,"t":"2026-10-20T20:20:00Z","v":1002,"vw":18.853091},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-20T20:25:00Z","v":235,"vw":18.62},{"c":18.6494,"h":18.6494,"l":18.64,"n":5,"o":18.64,"t":"2026-10-20T20:30:00Z","v":381,"vw":18.644638},{"c":18.5,"h":18.5,"l":18.45,"n":5,"o":18.45,"t":"2026-10-20T20:35:00Z","v":470,"vw":18.4625},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-20T20:45:00Z","v":477,"vw":18.51},{"c":17.95,"h":18.13,"l":17.95,"n":18,"o":18.13,"t":"2026-10-20T20:50:00Z","v":3957,"vw":18.025735},{"c":17.65,"h":17.95,"l":17.65,"n":26,"o":17.95,"t":"2026-10-20T20:55:00Z","v":2780,"vw":17.849627},{"c":17.54,"h":17.75,"l":17.54,"n":27,"o":17.62,"t":"2026-10-20T21:00:00Z","v":4081,"vw":17.693405},{"c":17.54,"h":17.54,"l":17.44,"n":8,"o":17.5007,"t":"2026-10-20T21:05:00Z","v":844,"vw":17.494577},{"c":17.42,"h":17.58,"l":17.36,"n":9,"o":17.36,"t":"2026-10-20T21:10:00Z","v":4748,"vw":17.369091},{"c":17.66,"h":17.66,"l":17.3,"n":19,"o":17.3,"t":"2026-10-20T21:15:00Z","v":1638,"vw":17.413514},{"c":17.74,"h":17.74,"l":17.5,"n":12,"o":17.5,"t":"2026-10-20T21:20:00Z","v":798,"vw":17.676356},{"c":17.5,"h":17.52,"l":17.5,"n":17,"o":17.52,"t":"2026-10-20T21:35:00Z","v":2384,"vw":17.506216},{"c":17.77,"h":17.77,"l":17.77,"n":1,"o":17.77,"t":"2026-10-20T21:45:00Z","v":200,"vw":17.77},{"c":17.45,"h":17.46,"l":17.45,"n":2,"o":17.46,"t":"2026-10-20T21:55:00Z","v":400,"vw":17.455},{"c":17.39,"h":17.39,"l":17.3,"n":3,"o":17.3,"t":"2026-10-20T22:00:00Z","v":400,"vw":17.3225},{"c":17,"h":17.14,"l":16.96,"n":19,"o":17.14,"t":"2026-10-20T22:10:00Z","v":2115,"vw":17.018655},{"c":17,"h":17,"l":17,"n":21,"o":17,"t":"2026-10-20T22:15:00Z","v":1842,"vw":17},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T22:20:00Z","v":250,"vw":16.85},{"c":17.02,"h":17.02,"l":16.921,"n":6,"o":16.93,"t":"2026-10-20T22:35:00Z","v":509,"vw":16.94845},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-20T23:10:00Z","v":1000,"vw":17.26},{"c":17.32,"h":17.32,"l":17.29,"n":9,"o":17.29,"t":"2026-10-20T23:15:00Z","v":2224,"vw":17.310757},{"c":17.4,"h":17.45,"l":17.4,"n":5,"o":17.45,"t":"2026-10-20T23:25:00Z","v":850,"vw":17.421429},{"c":17.35,"h":17.45,"l":17.35,"n":16,"o":17.45,"t":"2026-10-20T23:35:00Z","v":2493,"vw":17.385297},{"c":17.35,"h":17.35,"l":17.35,"n":6,"o":17.35,"t":"2026-10-20T23:40:00Z","v":1003,"vw":17.35},{"c":17.28,"h":17.28,"l":17.28,"n":3,"o":17.28,"t":"2026-10-20T23:45:00Z","v":302,"vw":17.28},{"c":17.17,"h":17.17,"l":17.04,"n":19,"o":17.15,"t":"2026-10-20T23:55:00Z","v":2223,"vw":17.117292},{"c":17.22,"h":17.54,"l":17.12,"n":65,"o":17.19,"t":"2026-10-21T08:00:00Z","v":5558,"vw":17.267996},{"c":17.46,"h":17.46,"l":17.24,"n":9,"o":17.24,"t":"2026-10-21T08:05:00Z","v":1765,"vw":17.305706},{"c":17.53,"h":17.62,"l":17.53,"n":9,"o":17.62,"t":"2026-10-21T08:10:00Z","v":1448,"vw":17.606419},{"c":17.51,"h":17.51,"l":17.51,"n":5,"o":17.51,"t":"2026-10-21T08:20:00Z","v":296,"vw":17.51},{"c":17.54,"h":17.57,"l":17.54,"n":3,"o":17.55,"t":"2026-10-21T08:30:00Z","v":600,"vw":17.553333},{"c":17.8,"h":17.85,"l":17.8,"n":3,"o":17.85,"t":"2026-10-21T08:35:00Z","v":681,"vw":17.836765},{"c":18,"h":18,"l":17.8,"n":9,"o":17.8,"t":"2026-10-21T08:40:00Z","v":1566,"vw":17.929677},{"c":17.99,"h":17.99,"l":17.95,"n":2,"o":17.95,"t":"2026-10-21T08:45:00Z","v":700,"vw":17.984286},{"c":18.09,"h":18.09,"l":18,"n":5,"o":18,"t":"2026-10-21T08:50:00Z","v":1699,"vw":18.005297},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-21T08:55:00Z","v":500,"vw":18},{"c":18,"h":18.0066,"l":17.99,"n":10,"o":17.99,"t":"2026-10-21T09:00:00Z","v":1040,"vw":18.002325},{"c":18.11,"h":18.11,"l":18.11,"n":3,"o":18.11,"t":"2026-10-21T09:05:00Z","v":400,"vw":18.11},{"c":17.96,"h":18.01,"l":17.96,"n":15,"o":17.96,"t":"2026-10-21T09:10:00Z","v":1543,"vw":17.983491},{"c":18.09,"h":18.09,"l":18,"n":3,"o":18,"t":"2026-10-21T09:15:00Z","v":222,"vw":18.047346},{"c":17.93,"h":18,"l":17.93,"n":5,"o":18,"t":"2026-10-21T09:20:00Z","v":288,"vw":17.966825},{"c":17.86,"h":17.91,"l":17.86,"n":4,"o":17.91,"t":"2026-10-21T09:25:00Z","v":800,"vw":17.8775},{"c":17.66,"h":17.69,"l":17.65,"n":19,"o":17.69,"t":"2026-10-21T09:40:00Z","v":3205,"vw":17.669179},{"c":17.93,"h":17.93,"l":17.87,"n":14,"o":17.87,"t":"2026-10-21T10:00:00Z","v":1341,"vw":17.897768},{"c":18,"h":18,"l":18,"n":3,"o":18,"t":"2026-10-21T10:05:00Z","v":529,"vw":18},{"c":17.98,"h":17.98,"l":17.95,"n":4,"o":17.95,"t":"2026-10-21T10:10:00Z","v":486,"vw":17.965},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-10-21T10:25:00Z","v":275,"vw":17.99},{"c":17.78,"h":17.78,"l":17.77,"n":3,"o":17.77,"t":"2026-10-21T10:45:00Z","v":288,"vw":17.776491},{"c":17.54,"h":17.65,"l":17.53,"n":17,"o":17.65,"t":"2026-10-21T11:00:00Z","v":1982,"vw":17.584075},{"c":17.45,"h":17.47,"l":17.4,"n":11,"o":17.45,"t":"2026-10-21T11:05:00Z","v":1880,"vw":17.448955},{"c":17.5,"h":17.5,"l":17.47,"n":2,"o":17.47,"t":"2026-10-21T11:10:00Z","v":700,"vw":17.491429},{"c":17.6,"h":17.6,"l":17.5,"n":7,"o":17.5,"t":"2026-10-21T11:15:00Z","v":777,"vw":17.580326},{"c":17.55,"h":17.56,"l":17.55,"n":4,"o":17.56,"t":"2026-10-21T11:20:00Z","v":410,"vw":17.555},{"c":17.45,"h":17.45,"l":17.45,"n":9,"o":17.45,"t":"2026-10-21T11:25:00Z","v":531,"vw":17.45},{"c":17.22,"h":17.41,"l":17.22,"n":12,"o":17.41,"t":"2026-10-21T11:30:00Z","v":897,"vw":17.286625},{"c":17.31,"h":17.31,"l":17.29,"n":15,"o":17.29,"t":"2026-10-21T11:35:00Z","v":1893,"vw":17.297187},{"c":17.2,"h":17.32,"l":17.2,"n":20,"o":17.32,"t":"2026-10-21T11:40:00Z","v":1807,"vw":17.243754},{"c":17.1,"h":17.15,"l":17.04,"n":14,"o":17.0506,"t":"2026-10-21T11:50:00Z","v":3021,"vw":17.075257},{"c":17.1,"h":17.1,"l":17.1,"n":4,"o":17.1,"t":"2026-10-21T11:55:00Z","v":300,"vw":17.1},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-21T12:00:00Z","v":300,"vw":17.15},{"c":16.84,"h":17.15,"l":16.82,"n":42,"o":17.15,"t":"2026-10-21T12:05:00Z","v":5204,"vw":17.047763},{"c":16.89,"h":16.955,"l":16.89,"n":10,"o":16.9,"t":"2026-10-21T12:10:00Z","v":1372,"vw":16.926802},{"c":16.95,"h":16.9623,"l":16.93,"n":9,"o":16.93,"t":"2026-10-21T12:15:00Z","v":1260,"vw":16.945382},{"c":16.7299,"h":16.91,"l":16.7,"n":16,"o":16.91,"t":"2026-10-21T12:20:00Z","v":2225,"vw":16.748535},{"c":16.88,"h":16.93,"l":16.79,"n":13,"o":16.79,"t":"2026-10-21T12:25:00Z","v":1756,"vw":16.856255},{"c":17.18,"h":17.22,"l":17.06,"n":15,"o":17.08,"t":"2026-10-21T12:40:00Z","v":1950,"vw":17.145049},{"c":17.13,"h":17.15,"l":17.05,"n":7,"o":17.05,"t":"2026-10-21T12:45:00Z","v":645,"vw":17.109621},{"c":17.13,"h":17.13,"l":17.13,"n":1,"o":17.13,"t":"2026-10-21T12:55:00Z","v":393,"vw":17.13},{"c":17,"h":17.07,"l":17,"n":5,"o":17.07,"t":"2026-10-21T13:00:00Z","v":3096,"vw":17.002395},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-21T13:05:00Z","v":418,"vw":17},{"c":17.229,"h":17.25,"l":17.18,"n":24,"o":17.21,"t":"2026-10-21T13:10:00Z","v":4429,"vw":17.221913},{"c":17.08,"h":17.27,"l":17.08,"n":24,"o":17.27,"t":"2026-10-21T13:15:00Z","v":4949,"vw":17.205689},{"c":17.03,"h":17.0499,"l":16.99,"n":4,"o":16.99,"t":"2026-10-21T13:20:00Z","v":350,"vw":17.0233},{"c":16.96,"h":16.96,"l":16.72,"n":46,"o":16.84,"t":"2026-10-21T13:25:00Z","v":5214,"vw":16.830488},{"c":17.63,"h":17.64,"l":16.88,"n":236,"o":16.9,"t":"2026-10-21T13:30:00Z","v":45143,"vw":17.367257},{"c":17.9179,"h":18.38,"l":17.33,"n":259,"o":17.35,"t":"2026-10-21T13:35:00Z","v":52231,"vw":17.971357},{"c":18.77,"h":19.07,"l":18.07,"n":300,"o":18.21,"t":"2026-10-21T13:40:00Z","v":46466,"vw":18.638591},{"c":18.425,"h":18.91,"l":18.3105,"n":196,"o":18.86,"t":"2026-10-21T13:45:00Z","v":30007,"vw":18.58268},{"c":18.652,"h":18.84,"l":18.3,"n":169,"o":18.44,"t":"2026-10-21T13:50:00Z","v":33201,"vw":18.503329},{"c":18.4,"h":18.65,"l":18.29,"n":65,"o":18.65,"t":"2026-10-21T13:55:00Z","v":8640,"vw":18.426919},{"c":18.03,"h":18.45,"l":17.921,"n":102,"o":18.4276,"t":"2026-10-21T14:00:00Z","v":21022,"vw":18.059087},{"c":18.39,"h":18.5,"l":18,"n":70,"o":18,"t":"2026-10-21T14:05:00Z","v":8646,"vw":18.17739},{"c":18.49,"h":18.7198,"l":18.45,"n":31,"o":18.68,"t":"2026-10-21T14:10:00Z","v":3973,"vw":18.544042},{"c":18.52,"h":18.83,"l":18.52,"n":37,"o":18.63,"t":"2026-10-21T14:15:00Z","v":3749,"vw":18.616174},{"c":18.445,"h":18.625,"l":18.36,"n":38,"o":18.48,"t":"2026-10-21T14:20:00Z","v":14447,"vw":18.461452},{"c":18.6383,"h":18.6383,"l":18.49,"n":34,"o":18.49,"t":"2026-10-21T14:25:00Z","v":10498,"vw":18.592671},{"c":18.43,"h":18.66,"l":18.3111,"n":40,"o":18.63,"t":"2026-10-21T14:30:00Z","v":11521,"vw":18.530476},{"c":18.72,"h":18.748,"l":18.6,"n":31,"o":18.6,"t":"2026-10-21T14:35:00Z","v":8757,"vw":18.727967},{"c":18.7,"h":18.78,"l":18.69,"n":17,"o":18.71,"t":"2026-10-21T14:40:00Z","v":2067,"vw":18.714185},{"c":18.52,"h":18.52,"l":18.52,"n":4,"o":18.52,"t":"2026-10-21T14:45:00Z","v":2330,"vw":18.52},{"c":18.43,"h":18.47,"l":18.38,"n":29,"o":18.38,"t":"2026-10-21T14:50:00Z","v":2015,"vw":18.422145},{"c":18.58,"h":18.6,"l":18.56,"n":26,"o":18.56,"t":"2026-10-21T14:55:00Z","v":1420,"vw":18.590303},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-21T15:00:00Z","v":125,"vw":18.65},{"c":18.49,"h":18.5101,"l":18.49,"n":4,"o":18.5101,"t":"2026-10-21T15:05:00Z","v":602,"vw":18.506733},{"c":18.3736,"h":18.38,"l":18.3736,"n":8,"o":18.3736,"t":"2026-10-21T15:10:00Z","v":509,"vw":18.375022},{"c":18.51,"h":18.51,"l":18.35,"n":20,"o":18.37,"t":"2026-10-21T15:15:00Z","v":9524,"vw":18.389629},{"c":18.52,"h":18.52,"l":18.51,"n":9,"o":18.51,"t":"2026-10-21T15:20:00Z","v":554,"vw":18.517416},{"c":18.44,"h":18.51,"l":18.395,"n":18,"o":18.51,"t":"2026-10-21T15:25:00Z","v":854,"vw":18.452037},{"c":18.61,"h":18.61,"l":18.51,"n":14,"o":18.55,"t":"2026-10-21T15:30:00Z","v":1123,"vw":18.529777},{"c":18.37,"h":18.565,"l":18.37,"n":27,"o":18.56,"t":"2026-10-21T15:35:00Z","v":9947,"vw":18.392037},{"c":18.4,"h":18.45,"l":18.4,"n":9,"o":18.4276,"t":"2026-10-21T15:40:00Z","v":588,"vw":18.429537},{"c":18.216,"h":18.3,"l":18.1757,"n":22,"o":18.3,"t":"2026-10-21T15:45:00Z","v":3649,"vw":18.23237},{"c":18.22,"h":18.28,"l":18.21,"n":24,"o":18.21,"t":"2026-10-21T15:50:00Z","v":2545,"vw":18.222751},{"c":18.39,"h":18.395,"l":18.205,"n":74,"o":18.22,"t":"2026-10-21T15:55:00Z","v":12004,"vw":18.313583},{"c":18.43,"h":18.48,"l":18.39,"n":52,"o":18.39,"t":"2026-10-21T16:00:00Z","v":17331,"vw":18.470947},{"c":18.51,"h":18.56,"l":18.395,"n":20,"o":18.4,"t":"2026-10-21T16:05:00Z","v":5226,"vw":18.515967},{"c":18.52,"h":18.54,"l":18.5,"n":23,"o":18.54,"t":"2026-10-21T16:10:00Z","v":3056,"vw":18.525614},{"c":18.4695,"h":18.5196,"l":18.46,"n":3,"o":18.5196,"t":"2026-10-21T16:15:00Z","v":1025,"vw":18.484458},{"c":18.6,"h":18.6,"l":18.55,"n":12,"o":18.55,"t":"2026-10-21T16:20:00Z","v":2475,"vw":18.591426},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T16:25:00Z","v":100,"vw":18.6},{"c":18.72,"h":18.72,"l":18.6423,"n":18,"o":18.6788,"t":"2026-10-21T16:30:00Z","v":4345,"vw":18.663858},{"c":18.14,"h":18.7495,"l":18.0378,"n":77,"o":18.72,"t":"2026-10-21T16:35:00Z","v":16817,"vw":18.548185},{"c":18.41,"h":18.415,"l":18.0001,"n":21,"o":18.07,"t":"2026-10-21T16:40:00Z","v":3088,"vw":18.117038},{"c":18.55,"h":18.55,"l":18.42,"n":12,"o":18.42,"t":"2026-10-21T16:45:00Z","v":685,"vw":18.471765},{"c":18.535,"h":18.535,"l":18.43,"n":17,"o":18.51,"t":"2026-10-21T16:50:00Z","v":1578,"vw":18.480458},{"c":18.61,"h":18.61,"l":18.48,"n":8,"o":18.48,"t":"2026-10-21T16:55:00Z","v":777,"vw":18.576182},{"c":18.6,"h":18.65,"l":18.6,"n":10,"o":18.61,"t":"2026-10-21T17:00:00Z","v":1303,"vw":18.630213},{"c":18.53,"h":18.54,"l":18.4918,"n":8,"o":18.54,"t":"2026-10-21T17:05:00Z","v":1058,"vw":18.524921},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-10-21T17:10:00Z","v":189,"vw":18.52},{"c":18.42,"h":18.42,"l":18.42,"n":17,"o":18.42,"t":"2026-10-21T17:15:00Z","v":3338,"vw":18.42},{"c":18.44,"h":18.44,"l":18.39,"n":12,"o":18.39,"t":"2026-10-21T17:20:00Z","v":1718,"vw":18.401933},{"c":18.42,"h":18.485,"l":18.42,"n":8,"o":18.485,"t":"2026-10-21T17:25:00Z","v":1297,"vw":18.425417},{"c":18.66,"h":18.67,"l":18.4888,"n":22,"o":18.4888,"t":"2026-10-21T17:30:00Z","v":4403,"vw":18.650622},{"c":18.57,"h":18.58,"l":18.57,"n":3,"o":18.58,"t":"2026-10-21T17:40:00Z","v":300,"vw":18.573333},{"c":18.62,"h":18.64,"l":18.6,"n":17,"o":18.6,"t":"2026-10-21T17:45:00Z","v":3663,"vw":18.630752},{"c":18.57,"h":18.66,"l":18.57,"n":10,"o":18.62,"t":"2026-10-21T17:50:00Z","v":1229,"vw":18.625718},{"c":18.56,"h":18.64,"l":18.56,"n":50,"o":18.6,"t":"2026-10-21T17:55:00Z","v":15729,"vw":18.599213},{"c":18.7,"h":18.7,"l":18.65,"n":2,"o":18.65,"t":"2026-10-21T18:00:00Z","v":300,"vw":18.666667},{"c":18.7,"h":18.74,"l":18.65,"n":38,"o":18.65,"t":"2026-10-21T18:05:00Z","v":6860,"vw":18.715822},{"c":18.56,"h":18.59,"l":18.542,"n":29,"o":18.59,"t":"2026-10-21T18:15:00Z","v":6289,"vw":18.557126},{"c":18.685,"h":18.685,"l":18.65,"n":6,"o":18.655,"t":"2026-10-21T18:20:00Z","v":720,"vw":18.675243},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-21T18:25:00Z","v":121,"vw":18.65},{"c":18.63,"h":18.63,"l":18.6,"n":8,"o":18.61,"t":"2026-10-21T18:30:00Z","v":673,"vw":18.610455},{"c":18.47,"h":18.5644,"l":18.47,"n":4,"o":18.5644,"t":"2026-10-21T18:35:00Z","v":1934,"vw":18.495016},{"c":18.74,"h":18.74,"l":18.46,"n":18,"o":18.46,"t":"2026-10-21T18:45:00Z","v":1003,"vw":18.657811},{"c":18.79,"h":18.79,"l":18.77,"n":10,"o":18.77,"t":"2026-10-21T18:50:00Z","v":899,"vw":18.780783},{"c":18.9,"h":18.9,"l":18.77,"n":49,"o":18.77,"t":"2026-10-21T18:55:00Z","v":4113,"vw":18.830178},{"c":18.68,"h":18.9335,"l":18.68,"n":17,"o":18.9335,"t":"2026-10-21T19:00:00Z","v":11220,"vw":18.804836},{"c":18.68,"h":18.72,"l":18.68,"n":6,"o":18.7,"t":"2026-10-21T19:05:00Z","v":1100,"vw":18.698723},{"c":18.77,"h":18.8695,"l":18.76,"n":15,"o":18.8695,"t":"2026-10-21T19:10:00Z","v":3069,"vw":18.787408},{"c":18.585,"h":18.8,"l":18.54,"n":25,"o":18.78,"t":"2026-10-21T19:15:00Z","v":3408,"vw":18.692298},{"c":18.72,"h":18.74,"l":18.57,"n":10,"o":18.57,"t":"2026-10-21T19:20:00Z","v":1596,"vw":18.693477},{"c":18.57,"h":18.62,"l":18.57,"n":2,"o":18.62,"t":"2026-10-21T19:25:00Z","v":600,"vw":18.578333},{"c":18.53,"h":18.555,"l":18.53,"n":3,"o":18.555,"t":"2026-10-21T19:30:00Z","v":825,"vw":18.53303},{"c":18.6,"h":18.6016,"l":18.475,"n":16,"o":18.475,"t":"2026-10-21T19:35:00Z","v":1270,"vw":18.573616},{"c":18.6683,"h":18.6683,"l":18.6683,"n":1,"o":18.6683,"t":"2026-10-21T19:40:00Z","v":100,"vw":18.6683},{"c":18.43,"h":18.51,"l":18.43,"n":11,"o":18.51,"t":"2026-10-21T19:45:00Z","v":560,"vw":18.470396},{"c":18.55,"h":18.55,"l":18.455,"n":32,"o":18.535,"t":"2026-10-21T19:50:00Z","v":3055,"vw":18.516551},{"c":18.7,"h":18.73,"l":18.6,"n":40,"o":18.6,"t":"2026-10-21T19:55:00Z","v":2332,"vw":18.668584},{"c":18.68,"h":18.99,"l":18.63,"n":23,"o":18.63,"t":"2026-10-21T20:00:00Z","v":4052,"vw":18.769265},{"c":18.55,"h":18.55,"l":18.55,"n":1,"o":18.55,"t":"2026-10-21T20:05:00Z","v":700,"vw":18.55},{"c":18.6497,"h":18.6497,"l":18.6497,"n":3,"o":18.6497,"t":"2026-10-21T20:10:00Z","v":350,"vw":18.6497},{"c":18.83,"h":18.9844,"l":18.8,"n":8,"o":18.9844,"t":"2026-10-21T20:15:00Z","v":3696,"vw":18.958605},{"c":18.63,"h":18.64,"l":18.63,"n":5,"o":18.64,"t":"2026-10-21T20:40:00Z","v":610,"vw":18.638333},{"c":18.61,"h":18.61,"l":18.6,"n":2,"o":18.6,"t":"2026-10-21T20:55:00Z","v":1100,"vw":18.604545},{"c":18.83,"h":18.83,"l":18.819,"n":13,"o":18.83,"t":"2026-10-21T21:10:00Z","v":3130,"vw":18.823138},{"c":18.7,"h":18.7,"l":18.68,"n":3,"o":18.68,"t":"2026-10-21T21:15:00Z","v":600,"vw":18.683333},{"c":18.73,"h":18.73,"l":18.73,"n":3,"o":18.73,"t":"2026-10-21T21:20:00Z","v":200,"vw":18.73},{"c":18.73,"h":18.73,"l":18.73,"n":1,"o":18.73,"t":"2026-10-21T21:25:00Z","v":400,"vw":18.73},{"c":19,"h":19,"l":19,"n":9,"o":19,"t":"2026-10-21T22:00:00Z","v":555,"vw":19},{"c":19.21,"h":19.21,"l":19.19,"n":2,"o":19.19,"t":"2026-10-21T22:05:00Z","v":200,"vw":19.2},{"c":19.47,"h":19.47,"l":19.3,"n":16,"o":19.3,"t":"2026-10-21T22:15:00Z","v":2925,"vw":19.373901},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-10-21T22:20:00Z","v":200,"vw":19.45},{"c":19.47,"h":19.47,"l":19.311,"n":7,"o":19.311,"t":"2026-10-21T22:25:00Z","v":811,"vw":19.446549},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-21T22:30:00Z","v":115,"vw":19.3},{"c":19.255,"h":19.255,"l":19.255,"n":1,"o":19.255,"t":"2026-10-21T22:35:00Z","v":100,"vw":19.255},{"c":19.23,"h":19.23,"l":19.2,"n":2,"o":19.2,"t":"2026-10-21T22:40:00Z","v":200,"vw":19.215},{"c":19.31,"h":19.31,"l":19.31,"n":1,"o":19.31,"t":"2026-10-21T22:45:00Z","v":300,"vw":19.31},{"c":19.23,"h":19.36,"l":19.23,"n":6,"o":19.35,"t":"2026-10-21T22:50:00Z","v":559,"vw":19.306103},{"c":19.2,"h":19.21,"l":19.2,"n":18,"o":19.21,"t":"2026-10-21T22:55:00Z","v":1147,"vw":19.207984},{"c":19.3999,"h":19.3999,"l":19.3683,"n":3,"o":19.3683,"t":"2026-10-21T23:05:00Z","v":611,"vw":19.394633},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-21T23:10:00Z","v":103,"vw":19.28},{"c":19.4,"h":19.4,"l":19.4,"n":4,"o":19.4,"t":"2026-10-21T23:20:00Z","v":369,"vw":19.4},{"c":19.45,"h":19.46,"l":19.45,"n":11,"o":19.45,"t":"2026-10-21T23:25:00Z","v":740,"vw":19.451667},{"c":19.35,"h":19.45,"l":19.35,"n":8,"o":19.45,"t":"2026-10-21T23:30:00Z","v":1041,"vw":19.39489},{"c":19.49,"h":19.49,"l":19.4,"n":5,"o":19.4,"t":"2026-10-21T23:35:00Z","v":910,"vw":19.428235},{"c":19.5588,"h":19.5588,"l":19.49,"n":5,"o":19.49,"t":"2026-10-21T23:45:00Z","v":307,"vw":19.520605},{"c":19.6882,"h":19.7488,"l":19.62,"n":8,"o":19.62,"t":"2026-10-21T23:50:00Z","v":2083,"vw":19.723874},{"c":19.68,"h":19.68,"l":19.68,"n":1,"o":19.68,"t":"2026-10-21T23:55:00Z","v":100,"vw":19.68},{"c":21.06,"h":21.24,"l":20.31,"n":294,"o":20.31,"t":"2026-10-22T08:00:00Z","v":34420,"vw":20.719214},{"c":21.2018,"h":21.22,"l":21.07,"n":3,"o":21.22,"t":"2026-10-22T08:05:00Z","v":707,"vw":21.186736},{"c":21.1043,"h":21.1352,"l":21.05,"n":4,"o":21.1352,"t":"2026-10-22T08:10:00Z","v":720,"vw":21.100802},{"c":21,"h":21,"l":20.96,"n":4,"o":20.96,"t":"2026-10-22T08:15:00Z","v":1079,"vw":20.971717},{"c":21.04,"h":21.04,"l":21.04,"n":3,"o":21.04,"t":"2026-10-22T08:25:00Z","v":209,"vw":21.04},{"c":20.9,"h":20.9,"l":20.9,"n":1,"o":20.9,"t":"2026-10-22T08:30:00Z","v":250,"vw":20.9},{"c":20.8111,"h":20.8111,"l":20.8111,"n":1,"o":20.8111,"t":"2026-10-22T08:35:00Z","v":500,"vw":20.8111},{"c":20.8,"h":20.82,"l":20.75,"n":18,"o":20.82,"t":"2026-10-22T08:40:00Z","v":1053,"vw":20.782588},{"c":20.69,"h":20.7,"l":20.69,"n":9,"o":20.7,"t":"2026-10-22T08:45:00Z","v":724,"vw":20.696716},{"c":21.0254,"h":21.0254,"l":20.97,"n":17,"o":20.9993,"t":"2026-10-22T08:55:00Z","v":1384,"vw":20.999103},{"c":20.8,"h":20.99,"l":20.8,"n":9,"o":20.99,"t":"2026-10-22T09:10:00Z","v":926,"vw":20.842469},{"c":20.8,"h":20.81,"l":20.71,"n":24,"o":20.8,"t":"2026-10-22T09:15:00Z","v":1522,"vw":20.780991},{"c":20.9,"h":20.9,"l":20.88,"n":3,"o":20.88,"t":"2026-10-22T09:20:00Z","v":220,"vw":20.89},{"c":20.95,"h":20.95,"l":20.95,"n":1,"o":20.95,"t":"2026-10-22T09:35:00Z","v":100,"vw":20.95},{"c":21,"h":21,"l":21,"n":10,"o":21,"t":"2026-10-22T09:40:00Z","v":937,"vw":21},{"c":20.99,"h":21,"l":20.98,"n":7,"o":21,"t":"2026-10-22T09:45:00Z","v":658,"vw":20.991722},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-22T10:05:00Z","v":100,"vw":20.8},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-22T10:10:00Z","v":250,"vw":20.8},{"c":21,"h":21,"l":20.92,"n":4,"o":20.92,"t":"2026-10-22T10:15:00Z","v":345,"vw":20.973333},{"c":20.71,"h":20.89,"l":20.71,"n":2,"o":20.89,"t":"2026-10-22T10:20:00Z","v":200,"vw":20.8},{"c":20.71,"h":20.76,"l":20.71,"n":13,"o":20.72,"t":"2026-10-22T10:25:00Z","v":1138,"vw":20.726719},{"c":20.59,"h":20.71,"l":20.59,"n":18,"o":20.71,"t":"2026-10-22T10:30:00Z","v":1496,"vw":20.6332},{"c":20.53,"h":20.55,"l":20.53,"n":8,"o":20.54,"t":"2026-10-22T10:45:00Z","v":1096,"vw":20.539268},{"c":20.71,"h":20.71,"l":20.645,"n":12,"o":20.645,"t":"2026-10-22T10:50:00Z","v":595,"vw":20.666734},{"c":20.68,"h":20.77,"l":20.68,"n":2,"o":20.77,"t":"2026-10-22T10:55:00Z","v":660,"vw":20.748182},{"c":20.64,"h":20.76,"l":20.64,"n":22,"o":20.76,"t":"2026-10-22T11:00:00Z","v":3947,"vw":20.666782},{"c":20.889,"h":20.89,"l":20.6803,"n":12,"o":20.82,"t":"2026-10-22T11:05:00Z","v":1221,"vw":20.819517},{"c":20.7,"h":20.89,"l":20.7,"n":4,"o":20.89,"t":"2026-10-22T11:10:00Z","v":1385,"vw":20.746481},{"c":20.84,"h":20.85,"l":20.83,"n":8,"o":20.83,"t":"2026-10-22T11:15:00Z","v":628,"vw":20.84007},{"c":20.89,"h":20.9,"l":20.72,"n":7,"o":20.82,"t":"2026-10-22T11:20:00Z","v":580,"vw":20.845205},{"c":20.83,"h":20.83,"l":20.83,"n":4,"o":20.83,"t":"2026-10-22T11:25:00Z","v":1195,"vw":20.83},{"c":20.72,"h":20.83,"l":20.72,"n":2,"o":20.83,"t":"2026-10-22T11:30:00Z","v":260,"vw":20.762308},{"c":20.6,"h":20.66,"l":20.6,"n":4,"o":20.66,"t":"2026-10-22T11:35:00Z","v":209,"vw":20.63},{"c":20.615,"h":20.7,"l":20.615,"n":4,"o":20.7,"t":"2026-10-22T11:40:00Z","v":609,"vw":20.661364},{"c":20.7257,"h":20.7257,"l":20.7257,"n":3,"o":20.7257,"t":"2026-10-22T11:50:00Z","v":260,"vw":20.7257},{"c":20.73,"h":20.73,"l":20.73,"n":1,"o":20.73,"t":"2026-10-22T11:55:00Z","v":202,"vw":20.73},{"c":20.75,"h":20.75,"l":20.68,"n":3,"o":20.68,"t":"2026-10-22T12:00:00Z","v":1021,"vw":20.736349},{"c":20.8095,"h":20.8095,"l":20.8095,"n":1,"o":20.8095,"t":"2026-10-22T12:20:00Z","v":300,"vw":20.8095},{"c":20.63,"h":20.78,"l":20.63,"n":4,"o":20.78,"t":"2026-10-22T12:30:00Z","v":638,"vw":20.656786},{"c":20.74,"h":20.74,"l":20.74,"n":2,"o":20.74,"t":"2026-10-22T12:35:00Z","v":389,"vw":20.74},{"c":20.76,"h":20.76,"l":20.76,"n":1,"o":20.76,"t":"2026-10-22T12:45:00Z","v":268,"vw":20.76},{"c":20.91,"h":20.91,"l":20.9,"n":3,"o":20.9,"t":"2026-10-22T12:50:00Z","v":500,"vw":20.908},{"c":21,"h":21,"l":20.945,"n":13,"o":20.99,"t":"2026-10-22T12:55:00Z","v":1761,"vw":20.983286},{"c":21.11,"h":21.15,"l":21.1,"n":21,"o":21.14,"t":"2026-10-22T13:00:00Z","v":4129,"vw":21.134072},{"c":21.115,"h":21.115,"l":21.115,"n":5,"o":21.115,"t":"2026-10-22T13:05:00Z","v":551,"vw":21.115},{"c":21.16,"h":21.2,"l":21.09,"n":27,"o":21.16,"t":"2026-10-22T13:15:00Z","v":2980,"vw":21.160723},{"c":21.08,"h":21.18,"l":21.07,"n":20,"o":21.18,"t":"2026-10-22T13:20:00Z","v":2364,"vw":21.126014},{"c":21.03,"h":21.135,"l":21,"n":37,"o":21.135,"t":"2026-10-22T13:25:00Z","v":3711,"vw":21.071263},{"c":21.5291,"h":21.7484,"l":21.01,"n":663,"o":21.18,"t":"2026-10-22T13:30:00Z","v":82408,"vw":21.42718},{"c":21.2014,"h":21.8,"l":21.2,"n":278,"o":21.52,"t":"2026-10-22T13:35:00Z","v":28807,"vw":21.481747},{"c":21.56,"h":21.86,"l":21.3094,"n":320,"o":21.32,"t":"2026-10-22T13:40:00Z","v":47378,"vw":21.661562},{"c":21.33,"h":21.6893,"l":21.27,"n":141,"o":21.5706,"t":"2026-10-22T13:45:00Z","v":23245,"vw":21.510049},{"c":21.374,"h":21.75,"l":21.374,"n":89,"o":21.5,"t":"2026-10-22T13:50:00Z","v":6027,"vw":21.609474},{"c":21.08,"h":21.3464,"l":20.8801,"n":291,"o":21.3,"t":"2026-10-22T13:55:00Z","v":36607,"vw":21.049413},{"c":21,"h":21.155,"l":20.78,"n":155,"o":21.1,"t":"2026-10-22T14:00:00Z","v":19780,"vw":20.883501},{"c":21.35,"h":21.5,"l":21.18,"n":77,"o":21.18,"t":"2026-10-22T14:05:00Z","v":9882,"vw":21.345342},{"c":21.56,"h":21.566,"l":21.43,"n":51,"o":21.47,"t":"2026-10-22T14:10:00Z","v":3056,"vw":21.49833},{"c":21.7,"h":21.86,"l":21.59,"n":254,"o":21.6789,"t":"2026-10-22T14:15:00Z","v":63528,"vw":21.752965},{"c":22.1474,"h":22.1474,"l":21.8,"n":266,"o":21.81,"t":"2026-10-22T14:20:00Z","v":36816,"vw":22.060359},{"c":22.11,"h":22.15,"l":22.02,"n":129,"o":22.15,"t":"2026-10-22T14:25:00Z","v":6998,"vw":22.091459},{"c":22.06,"h":22.218,"l":21.87,"n":140,"o":22.14,"t":"2026-10-22T14:30:00Z","v":21626,"vw":22.144057},{"c":22.3,"h":22.37,"l":22.06,"n":71,"o":22.0613,"t":"2026-10-22T14:35:00Z","v":11130,"vw":22.238745},{"c":22.19,"h":22.275,"l":22.06,"n":74,"o":22.275,"t":"2026-10-22T14:40:00Z","v":12316,"vw":22.150628},{"c":22.35,"h":22.54,"l":22.2273,"n":94,"o":22.2273,"t":"2026-10-22T14:45:00Z","v":10290,"vw":22.40368},{"c":22.34,"h":22.4999,"l":22.2701,"n":84,"o":22.4271,"t":"2026-10-22T14:50:00Z","v":20671,"vw":22.355525},{"c":22.22,"h":22.46,"l":22.22,"n":78,"o":22.37,"t":"2026-10-22T14:55:00Z","v":5231,"vw":22.354773},{"c":22.45,"h":22.45,"l":22.12,"n":85,"o":22.2,"t":"2026-10-22T15:00:00Z","v":7502,"vw":22.345175},{"c":22.49,"h":22.525,"l":22.45,"n":34,"o":22.45,"t":"2026-10-22T15:05:00Z","v":1973,"vw":22.476849},{"c":22.93,"h":22.93,"l":22.53,"n":189,"o":22.53,"t":"2026-10-22T15:10:00Z","v":14915,"vw":22.788767},{"c":22.54,"h":22.8653,"l":22.5,"n":127,"o":22.865,"t":"2026-10-22T15:15:00Z","v":14909,"vw":22.720981},{"c":22.5,"h":22.5,"l":22.44,"n":81,"o":22.4701,"t":"2026-10-22T15:20:00Z","v":25420,"vw":22.451196},{"c":22.65,"h":22.68,"l":22.47,"n":55,"o":22.51,"t":"2026-10-22T15:25:00Z","v":5100,"vw":22.564906},{"c":22.76,"h":22.8384,"l":22.63,"n":240,"o":22.79,"t":"2026-10-22T15:30:00Z","v":38187,"vw":22.673037},{"c":22.8098,"h":22.8198,"l":22.65,"n":115,"o":22.79,"t":"2026-10-22T15:35:00Z","v":16060,"vw":22.688818},{"c":22.7123,"h":22.935,"l":22.7123,"n":127,"o":22.92,"t":"2026-10-22T15:40:00Z","v":13912,"vw":22.883942},{"c":22.9059,"h":22.9059,"l":22.84,"n":12,"o":22.84,"t":"2026-10-22T15:45:00Z","v":852,"vw":22.870983},{"c":22.77,"h":22.8,"l":22.72,"n":30,"o":22.8,"t":"2026-10-22T15:50:00Z","v":2724,"vw":22.760614},{"c":22.83,"h":22.83,"l":22.684,"n":30,"o":22.684,"t":"2026-10-22T15:55:00Z","v":2880,"vw":22.772505},{"c":22.67,"h":22.67,"l":22.5795,"n":44,"o":22.6,"t":"2026-10-22T16:00:00Z","v":3951,"vw":22.602504},{"c":22.735,"h":22.735,"l":22.7,"n":4,"o":22.7,"t":"2026-10-22T16:05:00Z","v":288,"vw":22.71417},{"c":22.59,"h":22.7,"l":22.56,"n":57,"o":22.7,"t":"2026-10-22T16:10:00Z","v":4166,"vw":22.624348},{"c":22.5744,"h":22.729,"l":22.57,"n":13,"o":22.635,"t":"2026-10-22T16:15:00Z","v":2391,"vw":22.646207},{"c":22.59,"h":22.5905,"l":22.57,"n":21,"o":22.572,"t":"2026-10-22T16:20:00Z","v":2274,"vw":22.581147},{"c":22.7536,"h":22.7536,"l":22.5784,"n":31,"o":22.58,"t":"2026-10-22T16:25:00Z","v":5357,"vw":22.607068},{"c":22.8895,"h":22.91,"l":22.76,"n":44,"o":22.8,"t":"2026-10-22T16:30:00Z","v":4207,"vw":22.833141},{"c":22.75,"h":22.855,"l":22.6919,"n":23,"o":22.855,"t":"2026-10-22T16:35:00Z","v":1837,"vw":22.773183},{"c":22.92,"h":22.92,"l":22.77,"n":13,"o":22.77,"t":"2026-10-22T16:40:00Z","v":1163,"vw":22.822707},{"c":23.0299,"h":23.0299,"l":22.965,"n":83,"o":22.965,"t":"2026-10-22T16:45:00Z","v":6893,"vw":22.999226},{"c":23,"h":23.02,"l":23,"n":19,"o":23.02,"t":"2026-10-22T16:50:00Z","v":874,"vw":23.012632},{"c":22.98,"h":23.1,"l":22.98,"n":32,"o":23.055,"t":"2026-10-22T16:55:00Z","v":2715,"vw":23.027383},{"c":23.24,"h":23.26,"l":22.98,"n":22,"o":23,"t":"2026-10-22T17:00:00Z","v":1962,"vw":23.098434},{"c":23.1068,"h":23.24,"l":23.1068,"n":26,"o":23.2302,"t":"2026-10-22T17:05:00Z","v":2634,"vw":23.211473},{"c":23.18,"h":23.18,"l":23.1,"n":20,"o":23.145,"t":"2026-10-22T17:10:00Z","v":1636,"vw":23.140694},{"c":23.31,"h":23.38,"l":23.1501,"n":64,"o":23.24,"t":"2026-10-22T17:15:00Z","v":7231,"vw":23.297715},{"c":23.32,"h":23.33,"l":23.28,"n":49,"o":23.3,"t":"2026-10-22T17:20:00Z","v":3945,"vw":23.316574},{"c":23.515,"h":23.54,"l":23.43,"n":49,"o":23.43,"t":"2026-10-22T17:25:00Z","v":5270,"vw":23.522137},{"c":23.47,"h":23.48,"l":23.35,"n":35,"o":23.4105,"t":"2026-10-22T17:30:00Z","v":2849,"vw":23.402846},{"c":23.375,"h":23.5,"l":23.3638,"n":50,"o":23.3638,"t":"2026-10-22T17:35:00Z","v":4500,"vw":23.407258},{"c":23.45,"h":23.56,"l":23.45,"n":24,"o":23.49,"t":"2026-10-22T17:40:00Z","v":2335,"vw":23.492817},{"c":23.47,"h":23.5399,"l":23.45,"n":21,"o":23.45,"t":"2026-10-22T17:45:00Z","v":1774,"vw":23.49042},{"c":23.53,"h":23.6,"l":23.48,"n":35,"o":23.5989,"t":"2026-10-22T17:50:00Z","v":4302,"vw":23.555276},{"c":23.6299,"h":23.6299,"l":23.55,"n":9,"o":23.5556,"t":"2026-10-22T17:55:00Z","v":1390,"vw":23.589597},{"c":23.97,"h":24.03,"l":23.77,"n":59,"o":23.77,"t":"2026-10-22T18:00:00Z","v":9764,"vw":23.920997},{"c":23.75,"h":23.92,"l":23.75,"n":63,"o":23.92,"t":"2026-10-22T18:05:00Z","v":6417,"vw":23.80396},{"c":23.7,"h":23.75,"l":23.64,"n":37,"o":23.72,"t":"2026-10-22T18:10:00Z","v":3176,"vw":23.69521},{"c":23.4891,"h":23.7,"l":23.4891,"n":45,"o":23.7,"t":"2026-10-22T18:15:00Z","v":6376,"vw":23.639021},{"c":23.49,"h":23.4993,"l":23.41,"n":67,"o":23.4993,"t":"2026-10-22T18:20:00Z","v":8339,"vw":23.433929},{"c":23.64,"h":23.65,"l":23.4805,"n":37,"o":23.4805,"t":"2026-10-22T18:25:00Z","v":7170,"vw":23.618938},{"c":23.64,"h":23.64,"l":23.64,"n":1,"o":23.64,"t":"2026-10-22T18:30:00Z","v":100,"vw":23.64},{"c":23.51,"h":23.64,"l":23.4465,"n":132,"o":23.61,"t":"2026-10-22T18:35:00Z","v":24467,"vw":23.625087},{"c":23.41,"h":23.54,"l":23.41,"n":21,"o":23.54,"t":"2026-10-22T18:40:00Z","v":1937,"vw":23.471025},{"c":23.56,"h":23.56,"l":23.39,"n":28,"o":23.4185,"t":"2026-10-22T18:45:00Z","v":1958,"vw":23.46389},{"c":23.51,"h":23.51,"l":23.46,"n":22,"o":23.51,"t":"2026-10-22T18:50:00Z","v":1461,"vw":23.482916},{"c":23.56,"h":23.56,"l":23.5136,"n":22,"o":23.55,"t":"2026-10-22T18:55:00Z","v":5768,"vw":23.526175},{"c":23.53,"h":23.65,"l":23.53,"n":21,"o":23.65,"t":"2026-10-22T19:00:00Z","v":8386,"vw":23.63288},{"c":23.52,"h":23.58,"l":23.44,"n":30,"o":23.5,"t":"2026-10-22T19:05:00Z","v":3016,"vw":23.489796},{"c":23.3102,"h":23.65,"l":23.3102,"n":42,"o":23.63,"t":"2026-10-22T19:10:00Z","v":3433,"vw":23.494324},{"c":23.3697,"h":23.415,"l":23.245,"n":40,"o":23.33,"t":"2026-10-22T19:15:00Z","v":5478,"vw":23.33134},{"c":23.35,"h":23.35,"l":23.26,"n":24,"o":23.29,"t":"2026-10-22T19:20:00Z","v":1721,"vw":23.308471},{"c":23.165,"h":23.3,"l":23.165,"n":49,"o":23.235,"t":"2026-10-22T19:25:00Z","v":10176,"vw":23.242912},{"c":23.405,"h":23.415,"l":23.16,"n":56,"o":23.16,"t":"2026-10-22T19:30:00Z","v":8804,"vw":23.334397},{"c":23.5,"h":23.53,"l":23.41,"n":40,"o":23.41,"t":"2026-10-22T19:35:00Z","v":4094,"vw":23.482217},{"c":23.52,"h":23.54,"l":23.44,"n":53,"o":23.5,"t":"2026-10-22T19:40:00Z","v":4163,"vw":23.506207},{"c":23.38,"h":23.535,"l":23.38,"n":30,"o":23.49,"t":"2026-10-22T19:45:00Z","v":3140,"vw":23.491989},{"c":23.2,"h":23.3,"l":23.034,"n":115,"o":23.3,"t":"2026-10-22T19:50:00Z","v":15468,"vw":23.12298},{"c":23.195,"h":23.2802,"l":23.06,"n":52,"o":23.08,"t":"2026-10-22T19:55:00Z","v":14115,"vw":23.157046},{"c":23.21,"h":23.22,"l":23.14,"n":9,"o":23.22,"t":"2026-10-22T20:00:00Z","v":990,"vw":23.175823},{"c":23.38,"h":23.38,"l":23.0382,"n":20,"o":23.0382,"t":"2026-10-22T20:05:00Z","v":2735,"vw":23.214685},{"c":23.1986,"h":23.1986,"l":23.1986,"n":1,"o":23.1986,"t":"2026-10-22T20:10:00Z","v":287,"vw":23.1986},{"c":23.4,"h":23.4,"l":23.36,"n":7,"o":23.36,"t":"2026-10-22T20:20:00Z","v":856,"vw":23.381025},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-22T20:25:00Z","v":101,"vw":23.45},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-22T20:30:00Z","v":849,"vw":23.5},{"c":23.85,"h":23.85,"l":23.77,"n":6,"o":23.77,"t":"2026-10-22T20:35:00Z","v":1950,"vw":23.799858},{"c":23.8,"h":23.82,"l":23.8,"n":5,"o":23.82,"t":"2026-10-22T20:40:00Z","v":827,"vw":23.809119},{"c":24.02,"h":24.1,"l":23.93,"n":19,"o":23.99,"t":"2026-10-22T20:50:00Z","v":2217,"vw":24.043704},{"c":24.06,"h":24.27,"l":24.06,"n":5,"o":24.27,"t":"2026-10-22T20:55:00Z","v":531,"vw":24.150907},{"c":23.61,"h":23.73,"l":23.45,"n":9,"o":23.73,"t":"2026-10-22T21:05:00Z","v":659,"vw":23.538},{"c":23.48,"h":23.6899,"l":23.48,"n":4,"o":23.6899,"t":"2026-10-22T21:10:00Z","v":651,"vw":23.629931},{"c":23.41,"h":23.42,"l":23.1414,"n":49,"o":23.22,"t":"2026-10-22T21:15:00Z","v":23064,"vw":23.223648},{"c":23.2,"h":23.6,"l":23.2,"n":7,"o":23.4,"t":"2026-10-22T21:20:00Z","v":2403,"vw":23.412842},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T21:40:00Z","v":200,"vw":23.66},{"c":23.7,"h":23.7,"l":23.29,"n":11,"o":23.29,"t":"2026-10-22T21:55:00Z","v":1179,"vw":23.445783},{"c":23.35,"h":23.564,"l":23.35,"n":12,"o":23.564,"t":"2026-10-22T22:35:00Z","v":1120,"vw":23.379619},{"c":23.47,"h":23.47,"l":23.47,"n":3,"o":23.47,"t":"2026-10-22T22:40:00Z","v":260,"vw":23.47},{"c":23.2,"h":23.38,"l":23.2,"n":4,"o":23.38,"t":"2026-10-22T22:45:00Z","v":766,"vw":23.251429},{"c":23.5,"h":23.56,"l":23.5,"n":5,"o":23.56,"t":"2026-10-22T22:50:00Z","v":1017,"vw":23.512425},{"c":23.56,"h":23.56,"l":23.5501,"n":4,"o":23.5501,"t":"2026-10-22T22:55:00Z","v":683,"vw":23.5519},{"c":23.59,"h":23.7,"l":23.59,"n":16,"o":23.6,"t":"2026-10-22T23:00:00Z","v":1920,"vw":23.659051},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-22T23:15:00Z","v":279,"vw":23.87},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-10-22T23:30:00Z","v":1049,"vw":23.9},{"c":24.13,"h":24.37,"l":24.13,"n":10,"o":24.27,"t":"2026-10-22T23:40:00Z","v":975,"vw":24.26816},{"c":24.13,"h":24.13,"l":24.13,"n":3,"o":24.13,"t":"2026-10-22T23:45:00Z","v":289,"vw":24.13},{"c":24.28,"h":24.28,"l":24.28,"n":5,"o":24.28,"t":"2026-10-22T23:50:00Z","v":261,"vw":24.28},{"c":24.3,"h":24.3,"l":24.05,"n":5,"o":24.05,"t":"2026-10-22T23:55:00Z","v":339,"vw":24.219355}],"history":[{"c":31.56,"h":32.5199,"l":25.67,"n":446,"o":25.67,"t":"2026-07-15T04:00:00Z","v":51470,"vw":30.299411},{"c":36.49,"h":37.93,"l":32.7,"n":982,"o":33.68,"t":"2026-07-16T04:00:00Z","v":123725,"vw":36.888376},{"c":35.07,"h":42.815,"l":32.43,"n":1921,"o":39.75,"t":"2026-07-17T04:00:00Z","v":158905,"vw":36.728406},{"c":34.42,"h":35.095,"l":31.61,"n":340,"o":33.88,"t":"2026-07-20T04:00:00Z","v":22068,"vw":33.695556},{"c":23.53,"h":31.47,"l":23.05,"n":1817,"o":31.47,"t":"2026-07-21T04:00:00Z","v":180651,"vw":25.46224},{"c":27.2,"h":27.389,"l":24.38,"n":1234,"o":25.1,"t":"2026-07-22T04:00:00Z","v":123960,"vw":25.831341},{"c":26.41,"h":27.95,"l":22.695,"n":1687,"o":27.94,"t":"2026-07-23T04:00:00Z","v":250373,"vw":25.488032},{"c":31.8893,"h":31.99,"l":27.56,"n":1359,"o":28.22,"t":"2026-07-24T04:00:00Z","v":111429,"vw":29.674344},{"c":33.67,"h":37.1,"l":30.44,"n":1597,"o":31.64,"t":"2026-07-27T04:00:00Z","v":146555,"vw":34.386835},{"c":40.13,"h":44.765,"l":37.75,"n":2050,"o":37.8,"t":"2026-07-28T04:00:00Z","v":161330,"vw":41.631194},{"c":50.81,"h":51.05,"l":39.363,"n":2814,"o":40.19,"t":"2026-07-29T04:00:00Z","v":231618,"vw":47.174642},{"c":33.24,"h":42.405,"l":32.5,"n":2914,"o":42.18,"t":"2026-07-30T04:00:00Z","v":301290,"vw":35.081004},{"c":29.56,"h":32,"l":26.17,"n":2722,"o":26.45,"t":"2026-07-31T04:00:00Z","v":298240,"vw":29.351226},{"c":19.48,"h":33.505,"l":19.46,"n":5358,"o":32.41,"t":"2026-08-03T04:00:00Z","v":548338,"vw":23.057276},{"c":12.04,"h":14.8649,"l":10.4,"n":24925,"o":13.1,"t":"2026-08-04T04:00:00Z","v":3490767,"vw":12.126253},{"c":12.6,"h":12.79,"l":10.418,"n":12315,"o":12.79,"t":"2026-08-05T04:00:00Z","v":2499849,"vw":11.683821},{"c":13.57,"h":14.44,"l":11.5,"n":25366,"o":13.96,"t":"2026-08-06T04:00:00Z","v":5132871,"vw":12.634137},{"c":10.91,"h":12.02,"l":8.0261,"n":41892,"o":9.48,"t":"2026-08-07T04:00:00Z","v":7824238,"vw":10.006485},{"c":11.38,"h":12.04,"l":8.81,"n":32865,"o":10.045,"t":"2026-08-10T04:00:00Z","v":7333205,"vw":10.665327},{"c":11.15,"h":12.27,"l":10.66,"n":14139,"o":11.26,"t":"2026-08-11T04:00:00Z","v":2999861,"vw":11.624457},{"c":10.47,"h":11.98,"l":9.72,"n":11849,"o":9.91,"t":"2026-08-12T04:00:00Z","v":2008710,"vw":10.851295},{"c":11.7,"h":11.78,"l":9.54,"n":11637,"o":10.85,"t":"2026-08-13T04:00:00Z","v":2004338,"vw":10.304179},{"c":8.07,"h":11.6202,"l":7.58,"n":43328,"o":11.51,"t":"2026-08-14T04:00:00Z","v":8538781,"vw":8.517699},{"c":7.58,"h":8.4,"l":6.94,"n":16370,"o":7.89,"t":"2026-08-17T04:00:00Z","v":4300483,"vw":7.523578},{"c":9.88,"h":9.9,"l":7.94,"n":20095,"o":8.45,"t":"2026-08-18T04:00:00Z","v":6391870,"vw":9.121496},{"c":11.26,"h":11.37,"l":8.89,"n":21279,"o":9.2,"t":"2026-08-19T04:00:00Z","v":5390519,"vw":10.399004},{"c":9.97,"h":11.9437,"l":9.77,"n":15566,"o":11.27,"t":"2026-08-20T04:00:00Z","v":3390927,"vw":10.56605},{"c":10.64,"h":11.12,"l":9.271,"n":10751,"o":9.88,"t":"2026-08-21T04:00:00Z","v":2772398,"vw":10.420044},{"c":13.56,"h":14.54,"l":12.78,"n":19634,"o":13.33,"t":"2026-08-24T04:00:00Z","v":4075836,"vw":13.587454},{"c":12.27,"h":12.96,"l":11.73,"n":8485,"o":12.51,"t":"2026-08-25T04:00:00Z","v":1671907,"vw":12.318879},{"c":12.03,"h":12.84,"l":11.984,"n":7443,"o":12.8,"t":"2026-08-26T04:00:00Z","v":1400302,"vw":12.393271},{"c":12.13,"h":12.59,"l":11,"n":6618,"o":11.32,"t":"2026-08-27T04:00:00Z","v":1154070,"vw":12.079176},{"c":13.71,"h":13.94,"l":12.71,"n":5877,"o":12.775,"t":"2026-08-28T04:00:00Z","v":1023893,"vw":13.363546},{"c":13.28,"h":14.23,"l":13.09,"n":4672,"o":13.43,"t":"2026-08-31T04:00:00Z","v":945404,"vw":13.655563},{"c":14.34,"h":14.93,"l":13.83,"n":4680,"o":14.22,"t":"2026-09-01T04:00:00Z","v":1023718,"vw":14.482613},{"c":14.45,"h":15.09,"l":14.03,"n":2905,"o":14.69,"t":"2026-09-02T04:00:00Z","v":425327,"vw":14.665522},{"c":15.22,"h":16.1689,"l":14.4578,"n":3479,"o":14.82,"t":"2026-09-03T04:00:00Z","v":523167,"vw":15.233138},{"c":13.63,"h":15.07,"l":13.38,"n":4474,"o":14.77,"t":"2026-09-04T04:00:00Z","v":837496,"vw":13.910071},{"c":12.09,"h":13.05,"l":10.75,"n":7953,"o":13.04,"t":"2026-09-08T04:00:00Z","v":1488717,"vw":11.578482},{"c":12.86,"h":12.95,"l":11.6733,"n":3354,"o":12.33,"t":"2026-09-09T04:00:00Z","v":501576,"vw":12.215785},{"c":13.98,"h":14.0999,"l":12.47,"n":5886,"o":13.8,"t":"2026-09-10T04:00:00Z","v":1152635,"vw":13.435909},{"c":13.44,"h":13.8,"l":12.6,"n":4948,"o":13.575,"t":"2026-09-11T04:00:00Z","v":807881,"vw":13.193215},{"c":15.88,"h":15.93,"l":14.52,"n":4373,"o":15.63,"t":"2026-09-14T04:00:00Z","v":738955,"vw":15.351918},{"c":16.08,"h":16.125,"l":14.58,"n":2696,"o":15.39,"t":"2026-09-15T04:00:00Z","v":608879,"vw":15.332164},{"c":15.56,"h":16.5,"l":14.63,"n":4250,"o":15.11,"t":"2026-09-16T04:00:00Z","v":808334,"vw":15.256995},{"c":15.165,"h":15.69,"l":13.8,"n":3546,"o":14.3,"t":"2026-09-17T04:00:00Z","v":768057,"vw":14.715669},{"c":12.91,"h":14.975,"l":12.91,"n":4038,"o":14.195,"t":"2026-09-18T04:00:00Z","v":650651,"vw":14.010399},{"c":12.12,"h":13,"l":11.86,"n":3847,"o":12.27,"t":"2026-09-21T04:00:00Z","v":724710,"vw":12.318886},{"c":12.48,"h":13.13,"l":11.66,"n":2951,"o":12.44,"t":"2026-09-22T04:00:00Z","v":523596,"vw":12.360518},{"c":13.86,"h":13.931,"l":12.55,"n":2469,"o":12.605,"t":"2026-09-23T04:00:00Z","v":497670,"vw":13.424699},{"c":13.82,"h":14.74,"l":13.25,"n":3481,"o":14.39,"t":"2026-09-24T04:00:00Z","v":700041,"vw":13.822426},{"c":13.8,"h":14.1,"l":12.78,"n":2265,"o":13.63,"t":"2026-09-25T04:00:00Z","v":434698,"vw":13.464258},{"c":15.01,"h":15.84,"l":13.4803,"n":3187,"o":14.07,"t":"2026-09-28T04:00:00Z","v":552929,"vw":15.10963},{"c":13.76,"h":14.76,"l":12.86,"n":6740,"o":14.35,"t":"2026-09-29T04:00:00Z","v":1160102,"vw":13.507275},{"c":14.15,"h":14.95,"l":12.85,"n":2793,"o":13.61,"t":"2026-09-30T04:00:00Z","v":536046,"vw":14.285825},{"c":11.93,"h":14.6,"l":11.64,"n":10074,"o":14.085,"t":"2026-10-01T04:00:00Z","v":1746682,"vw":12.518014},{"c":10.08,"h":12.07,"l":9.62,"n":10747,"o":11.25,"t":"2026-10-02T04:00:00Z","v":2056194,"vw":10.37454},{"c":9.015,"h":10.54,"l":8.97,"n":9324,"o":9.56,"t":"2026-10-05T04:00:00Z","v":2068584,"vw":9.726266},{"c":7.77,"h":8.58,"l":7.63,"n":16364,"o":8.4,"t":"2026-10-06T04:00:00Z","v":4753711,"vw":7.990116},{"c":8.63,"h":8.97,"l":8.04,"n":11161,"o":8.2,"t":"2026-10-07T04:00:00Z","v":3732468,"vw":8.659726},{"c":10.97,"h":11.13,"l":9.04,"n":14453,"o":9.35,"t":"2026-10-08T04:00:00Z","v":4034851,"vw":10.083277},{"c":10.19,"h":10.4299,"l":8.68,"n":15974,"o":9.5,"t":"2026-10-09T04:00:00Z","v":4495783,"vw":9.716086},{"c":11.87,"h":12.15,"l":10.84,"n":7953,"o":10.88,"t":"2026-10-12T04:00:00Z","v":1923488,"vw":11.659588},{"c":12.6,"h":13.2128,"l":12.1169,"n":5762,"o":12.67,"t":"2026-10-13T04:00:00Z","v":1385633,"vw":12.728151},{"c":15.59,"h":15.6785,"l":13.035,"n":7057,"o":13.37,"t":"2026-10-14T04:00:00Z","v":1465431,"vw":14.640632},{"c":16.42,"h":19.16,"l":15.98,"n":11827,"o":17.47,"t":"2026-10-15T04:00:00Z","v":2026098,"vw":17.681526},{"c":19.61,"h":19.72,"l":16.52,"n":7445,"o":16.52,"t":"2026-10-16T04:00:00Z","v":1292527,"vw":18.479313},{"c":18.33,"h":19.66,"l":17.19,"n":4717,"o":17.26,"t":"2026-10-19T04:00:00Z","v":831048,"vw":18.347711},{"c":18.96,"h":20.73,"l":17.83,"n":5494,"o":19.83,"t":"2026-10-20T04:00:00Z","v":948175,"vw":19.116117},{"c":18.63,"h":19.07,"l":16.88,"n":3668,"o":16.9,"t":"2026-10-21T04:00:00Z","v":600123,"vw":18.353158},{"c":23.22,"h":24.03,"l":20.78,"n":7793,"o":21.18,"t":"2026-10-22T04:00:00Z","v":971635,"vw":22.326459}],"volatilityBars":[{"c":12.45,"h":12.68,"l":11.56,"n":228,"o":12.23,"t":"2026-09-22T08:00:00Z","v":31237,"vw":12.30451},{"c":12.62,"h":12.66,"l":12.5,"n":39,"o":12.51,"t":"2026-09-22T08:15:00Z","v":6312,"vw":12.588027},{"c":12.3996,"h":12.58,"l":12.36,"n":25,"o":12.53,"t":"2026-09-22T08:30:00Z","v":3742,"vw":12.472302},{"c":12.28,"h":12.4,"l":12.28,"n":38,"o":12.36,"t":"2026-09-22T08:45:00Z","v":21265,"vw":12.288377},{"c":12.33,"h":12.33,"l":12.24,"n":10,"o":12.28,"t":"2026-09-22T09:00:00Z","v":1070,"vw":12.279686},{"c":12.42,"h":12.42,"l":12.35,"n":2,"o":12.35,"t":"2026-09-22T09:15:00Z","v":487,"vw":12.398871},{"c":12.42,"h":12.42,"l":12.42,"n":1,"o":12.42,"t":"2026-09-22T09:30:00Z","v":100,"vw":12.42},{"c":12.09,"h":12.29,"l":12.09,"n":12,"o":12.29,"t":"2026-09-22T09:45:00Z","v":927,"vw":12.167081},{"c":12.01,"h":12.05,"l":12,"n":17,"o":12.0102,"t":"2026-09-22T10:00:00Z","v":2585,"vw":12.025665},{"c":11.99,"h":12,"l":11.99,"n":4,"o":12,"t":"2026-09-22T10:15:00Z","v":265,"vw":11.994444},{"c":12.03,"h":12.04,"l":12.03,"n":6,"o":12.04,"t":"2026-09-22T10:30:00Z","v":720,"vw":12.038333},{"c":12.23,"h":12.25,"l":12.1,"n":16,"o":12.15,"t":"2026-09-22T11:00:00Z","v":3244,"vw":12.175719},{"c":12.27,"h":12.27,"l":12.1102,"n":6,"o":12.1102,"t":"2026-09-22T11:15:00Z","v":822,"vw":12.207978},{"c":12.27,"h":12.27,"l":12.24,"n":4,"o":12.27,"t":"2026-09-22T11:30:00Z","v":1136,"vw":12.266408},{"c":12.3761,"h":12.4,"l":12.34,"n":14,"o":12.34,"t":"2026-09-22T11:45:00Z","v":3101,"vw":12.353462},{"c":12.4186,"h":12.4186,"l":12.31,"n":6,"o":12.4,"t":"2026-09-22T12:00:00Z","v":1688,"vw":12.395846},{"c":12.36,"h":12.36,"l":12.36,"n":2,"o":12.36,"t":"2026-09-22T12:15:00Z","v":280,"vw":12.36},{"c":12.46,"h":12.46,"l":12.42,"n":8,"o":12.42,"t":"2026-09-22T12:30:00Z","v":2375,"vw":12.434567},{"c":12.45,"h":12.4699,"l":12.45,"n":20,"o":12.46,"t":"2026-09-22T12:45:00Z","v":3471,"vw":12.45927},{"c":12.44,"h":12.4788,"l":12.32,"n":26,"o":12.4788,"t":"2026-09-22T13:00:00Z","v":5387,"vw":12.433843},{"c":12.39,"h":12.48,"l":12.39,"n":33,"o":12.46,"t":"2026-09-22T13:15:00Z","v":6727,"vw":12.469708},{"c":12.48,"h":12.69,"l":12.02,"n":388,"o":12.44,"t":"2026-09-22T13:30:00Z","v":53813,"vw":12.278403},{"c":11.7173,"h":12.48,"l":11.66,"n":275,"o":12.48,"t":"2026-09-22T13:45:00Z","v":46773,"vw":12.047502},{"c":11.7,"h":12.0247,"l":11.68,"n":141,"o":11.72,"t":"2026-09-22T14:00:00Z","v":39758,"vw":11.840513},{"c":12.23,"h":12.3305,"l":11.715,"n":188,"o":11.715,"t":"2026-09-22T14:15:00Z","v":64853,"vw":12.027609},{"c":12.58,"h":12.6,"l":12.26,"n":84,"o":12.32,"t":"2026-09-22T14:30:00Z","v":17310,"vw":12.382179},{"c":13.079,"h":13.13,"l":12.56,"n":217,"o":12.6,"t":"2026-09-22T14:45:00Z","v":45096,"vw":12.861948},{"c":12.83,"h":13.0614,"l":12.8,"n":136,"o":13.0549,"t":"2026-09-22T15:00:00Z","v":22726,"vw":12.966942},{"c":12.97,"h":13,"l":12.822,"n":30,"o":12.822,"t":"2026-09-22T15:15:00Z","v":4893,"vw":12.925336},{"c":12.76,"h":13.01,"l":12.721,"n":29,"o":13.01,"t":"2026-09-22T15:30:00Z","v":5335,"vw":12.841863},{"c":12.55,"h":12.77,"l":12.52,"n":61,"o":12.7391,"t":"2026-09-22T15:45:00Z","v":12485,"vw":12.641522},{"c":12.68,"h":12.69,"l":12.5916,"n":49,"o":12.5916,"t":"2026-09-22T16:00:00Z","v":6956,"vw":12.659722},{"c":12.76,"h":12.8,"l":12.69,"n":29,"o":12.74,"t":"2026-09-22T16:15:00Z","v":5450,"vw":12.73479},{"c":12.69,"h":12.75,"l":12.68,"n":26,"o":12.75,"t":"2026-09-22T16:30:00Z","v":3761,"vw":12.707269},{"c":12.6,"h":12.66,"l":12.545,"n":37,"o":12.66,"t":"2026-09-22T16:45:00Z","v":4671,"vw":12.586621},{"c":12.56,"h":12.64,"l":12.551,"n":37,"o":12.59,"t":"2026-09-22T17:00:00Z","v":4231,"vw":12.582047},{"c":12.58,"h":12.6,"l":12.56,"n":59,"o":12.6,"t":"2026-09-22T17:15:00Z","v":8720,"vw":12.589571},{"c":12.57,"h":12.65,"l":12.57,"n":33,"o":12.61,"t":"2026-09-22T17:30:00Z","v":4399,"vw":12.602145},{"c":12.4899,"h":12.56,"l":12.4,"n":31,"o":12.56,"t":"2026-09-22T17:45:00Z","v":5388,"vw":12.465075},{"c":12.54,"h":12.6,"l":12.51,"n":32,"o":12.58,"t":"2026-09-22T18:00:00Z","v":5614,"vw":12.56931},{"c":12.3404,"h":12.42,"l":12.191,"n":86,"o":12.41,"t":"2026-09-22T18:15:00Z","v":14756,"vw":12.309048},{"c":12.6,"h":12.6,"l":12.35,"n":21,"o":12.35,"t":"2026-09-22T18:30:00Z","v":7944,"vw":12.445307},{"c":12.6178,"h":12.64,"l":12.55,"n":40,"o":12.55,"t":"2026-09-22T18:45:00Z","v":2744,"vw":12.614145},{"c":12.67,"h":12.7,"l":12.64,"n":32,"o":12.67,"t":"2026-09-22T19:00:00Z","v":3057,"vw":12.675117},{"c":12.59,"h":12.6,"l":12.52,"n":32,"o":12.57,"t":"2026-09-22T19:15:00Z","v":1597,"vw":12.573466},{"c":12.5187,"h":12.555,"l":12.44,"n":9,"o":12.555,"t":"2026-09-22T19:30:00Z","v":3275,"vw":12.520763},{"c":12.43,"h":12.55,"l":12.36,"n":125,"o":12.5176,"t":"2026-09-22T19:45:00Z","v":23472,"vw":12.471158},{"c":12.48,"h":12.48,"l":12.48,"n":4,"o":12.48,"t":"2026-09-22T20:00:00Z","v":109,"vw":12.48},{"c":12.48,"h":12.48,"l":12.47,"n":7,"o":12.48,"t":"2026-09-22T22:00:00Z","v":785,"vw":12.473631},{"c":12.46,"h":12.46,"l":12.46,"n":2,"o":12.46,"t":"2026-09-22T22:15:00Z","v":200,"vw":12.46},{"c":12.48,"h":12.48,"l":12.45,"n":6,"o":12.45,"t":"2026-09-22T23:00:00Z","v":408,"vw":12.462552},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-09-22T23:30:00Z","v":100,"vw":12.56},{"c":12.58,"h":12.58,"l":12.52,"n":5,"o":12.52,"t":"2026-09-23T08:00:00Z","v":1194,"vw":12.559112},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-23T08:30:00Z","v":562,"vw":12.55},{"c":12.55,"h":12.55,"l":12.55,"n":1,"o":12.55,"t":"2026-09-23T08:45:00Z","v":100,"vw":12.55},{"c":12.55,"h":12.55,"l":12.55,"n":2,"o":12.55,"t":"2026-09-23T10:15:00Z","v":500,"vw":12.55},{"c":12.683,"h":12.683,"l":12.59,"n":4,"o":12.59,"t":"2026-09-23T11:00:00Z","v":989,"vw":12.664094},{"c":12.83,"h":12.86,"l":12.75,"n":20,"o":12.75,"t":"2026-09-23T11:15:00Z","v":2735,"vw":12.81854},{"c":12.88,"h":12.88,"l":12.88,"n":2,"o":12.88,"t":"2026-09-23T11:30:00Z","v":128,"vw":12.88},{"c":12.76,"h":12.88,"l":12.76,"n":47,"o":12.88,"t":"2026-09-23T11:45:00Z","v":13623,"vw":12.783547},{"c":12.85,"h":12.88,"l":12.81,"n":17,"o":12.86,"t":"2026-09-23T12:00:00Z","v":27410,"vw":12.815172},{"c":12.81,"h":12.9188,"l":12.81,"n":5,"o":12.91,"t":"2026-09-23T12:15:00Z","v":961,"vw":12.835299},{"c":12.73,"h":12.75,"l":12.71,"n":6,"o":12.72,"t":"2026-09-23T12:45:00Z","v":1930,"vw":12.717979},{"c":12.77,"h":12.78,"l":12.77,"n":7,"o":12.78,"t":"2026-09-23T13:00:00Z","v":1116,"vw":12.776454},{"c":12.649,"h":12.7,"l":12.53,"n":42,"o":12.7,"t":"2026-09-23T13:15:00Z","v":6163,"vw":12.618283},{"c":13.0617,"h":13.3904,"l":12.55,"n":489,"o":12.605,"t":"2026-09-23T13:30:00Z","v":101454,"vw":13.148398},{"c":13.37,"h":13.73,"l":13.265,"n":246,"o":13.28,"t":"2026-09-23T13:45:00Z","v":37219,"vw":13.474858},{"c":13.55,"h":13.55,"l":13.2,"n":101,"o":13.35,"t":"2026-09-23T14:00:00Z","v":14737,"vw":13.387627},{"c":13.43,"h":13.63,"l":13.39,"n":99,"o":13.45,"t":"2026-09-23T14:15:00Z","v":22016,"vw":13.498322},{"c":13.45,"h":13.54,"l":13.32,"n":69,"o":13.47,"t":"2026-09-23T14:30:00Z","v":10366,"vw":13.401242},{"c":13.06,"h":13.42,"l":13.038,"n":139,"o":13.35,"t":"2026-09-23T14:45:00Z","v":22252,"vw":13.201382},{"c":13.1,"h":13.3,"l":13.06,"n":94,"o":13.102,"t":"2026-09-23T15:00:00Z","v":17460,"vw":13.136175},{"c":13.14,"h":13.24,"l":13.1,"n":28,"o":13.1456,"t":"2026-09-23T15:15:00Z","v":4356,"vw":13.163964},{"c":13.235,"h":13.31,"l":13.17,"n":37,"o":13.17,"t":"2026-09-23T15:30:00Z","v":4701,"vw":13.260214},{"c":13.285,"h":13.34,"l":13.28,"n":28,"o":13.295,"t":"2026-09-23T15:45:00Z","v":7534,"vw":13.316524},{"c":13.33,"h":13.35,"l":13.3,"n":15,"o":13.3,"t":"2026-09-23T16:00:00Z","v":4624,"vw":13.327012},{"c":13.28,"h":13.3,"l":13.24,"n":9,"o":13.3,"t":"2026-09-23T16:15:00Z","v":2026,"vw":13.262178},{"c":13.285,"h":13.3074,"l":13.27,"n":13,"o":13.3,"t":"2026-09-23T16:30:00Z","v":1996,"vw":13.291835},{"c":13.44,"h":13.44,"l":13.3346,"n":11,"o":13.3346,"t":"2026-09-23T16:45:00Z","v":2530,"vw":13.376468},{"c":13.53,"h":13.62,"l":13.4,"n":43,"o":13.41,"t":"2026-09-23T17:00:00Z","v":9148,"vw":13.529825},{"c":13.29,"h":13.56,"l":13.2405,"n":31,"o":13.56,"t":"2026-09-23T17:15:00Z","v":4079,"vw":13.378118},{"c":13.3,"h":13.3999,"l":13.26,"n":82,"o":13.31,"t":"2026-09-23T17:30:00Z","v":31182,"vw":13.311218},{"c":13.48,"h":13.78,"l":13.37,"n":127,"o":13.37,"t":"2026-09-23T17:45:00Z","v":25507,"vw":13.637509},{"c":13.58,"h":13.58,"l":13.47,"n":9,"o":13.47,"t":"2026-09-23T18:00:00Z","v":6649,"vw":13.497482},{"c":13.45,"h":13.56,"l":13.45,"n":4,"o":13.56,"t":"2026-09-23T18:15:00Z","v":634,"vw":13.525673},{"c":13.585,"h":13.6099,"l":13.585,"n":7,"o":13.6,"t":"2026-09-23T18:30:00Z","v":2800,"vw":13.599353},{"c":13.6,"h":13.6599,"l":13.58,"n":38,"o":13.6074,"t":"2026-09-23T18:45:00Z","v":5866,"vw":13.599114},{"c":13.65,"h":13.68,"l":13.6,"n":14,"o":13.62,"t":"2026-09-23T19:00:00Z","v":4101,"vw":13.649663},{"c":13.7,"h":13.74,"l":13.68,"n":36,"o":13.7,"t":"2026-09-23T19:15:00Z","v":14422,"vw":13.689883},{"c":13.9142,"h":13.92,"l":13.72,"n":110,"o":13.75,"t":"2026-09-23T19:30:00Z","v":20682,"vw":13.806783},{"c":13.86,"h":13.931,"l":13.8,"n":130,"o":13.931,"t":"2026-09-23T19:45:00Z","v":46007,"vw":13.872044},{"c":13.7807,"h":13.7807,"l":13.71,"n":2,"o":13.71,"t":"2026-09-23T20:00:00Z","v":607,"vw":13.722463},{"c":13.8199,"h":13.8199,"l":13.7233,"n":2,"o":13.7233,"t":"2026-09-23T20:15:00Z","v":1950,"vw":13.772838},{"c":13.76,"h":13.76,"l":13.76,"n":3,"o":13.76,"t":"2026-09-23T20:30:00Z","v":301,"vw":13.76},{"c":13.83,"h":13.83,"l":13.82,"n":31,"o":13.82,"t":"2026-09-23T20:45:00Z","v":2503,"vw":13.824542},{"c":13.83,"h":13.85,"l":13.83,"n":3,"o":13.84,"t":"2026-09-23T21:00:00Z","v":359,"vw":13.838914},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-09-23T21:45:00Z","v":100,"vw":13.82},{"c":13.83,"h":13.83,"l":13.82,"n":4,"o":13.82,"t":"2026-09-23T22:00:00Z","v":800,"vw":13.82125},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-09-23T23:00:00Z","v":700,"vw":13.74},{"c":13.7706,"h":13.7706,"l":13.74,"n":2,"o":13.74,"t":"2026-09-23T23:15:00Z","v":730,"vw":13.760959},{"c":13.72,"h":13.72,"l":13.7011,"n":4,"o":13.7011,"t":"2026-09-23T23:30:00Z","v":1400,"vw":13.705462},{"c":13.74,"h":13.78,"l":13.7368,"n":6,"o":13.7368,"t":"2026-09-23T23:45:00Z","v":1286,"vw":13.749281},{"c":14.32,"h":14.38,"l":13.9,"n":150,"o":14.1,"t":"2026-09-24T08:00:00Z","v":25971,"vw":14.145964},{"c":14.43,"h":14.43,"l":14.3,"n":15,"o":14.33,"t":"2026-09-24T08:15:00Z","v":1903,"vw":14.334603},{"c":14.6,"h":14.64,"l":14.45,"n":23,"o":14.45,"t":"2026-09-24T08:30:00Z","v":2733,"vw":14.586218},{"c":14.5,"h":14.54,"l":14.5,"n":5,"o":14.54,"t":"2026-09-24T09:00:00Z","v":1040,"vw":14.521443},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-09-24T09:30:00Z","v":400,"vw":14.55},{"c":14.55,"h":14.69,"l":14.55,"n":5,"o":14.69,"t":"2026-09-24T09:45:00Z","v":632,"vw":14.610546},{"c":14.48,"h":14.5798,"l":14.48,"n":5,"o":14.5798,"t":"2026-09-24T10:00:00Z","v":694,"vw":14.525539},{"c":14.5,"h":14.51,"l":14.5,"n":6,"o":14.51,"t":"2026-09-24T10:15:00Z","v":740,"vw":14.503021},{"c":14.4,"h":14.46,"l":14.4,"n":14,"o":14.45,"t":"2026-09-24T10:30:00Z","v":5380,"vw":14.418577},{"c":14.44,"h":14.44,"l":14.35,"n":9,"o":14.35,"t":"2026-09-24T10:45:00Z","v":1283,"vw":14.399816},{"c":14.4524,"h":14.4524,"l":14.35,"n":4,"o":14.3532,"t":"2026-09-24T11:00:00Z","v":2165,"vw":14.395947},{"c":14.5,"h":14.5,"l":14.32,"n":10,"o":14.32,"t":"2026-09-24T11:15:00Z","v":2488,"vw":14.383506},{"c":14.4655,"h":14.51,"l":14.4655,"n":3,"o":14.51,"t":"2026-09-24T11:30:00Z","v":571,"vw":14.474563},{"c":14.53,"h":14.61,"l":14.5,"n":13,"o":14.55,"t":"2026-09-24T11:45:00Z","v":1972,"vw":14.553432},{"c":14.5064,"h":14.5383,"l":14.4978,"n":4,"o":14.5383,"t":"2026-09-24T12:00:00Z","v":4163,"vw":14.533671},{"c":14.37,"h":14.38,"l":14.35,"n":11,"o":14.35,"t":"2026-09-24T12:15:00Z","v":1205,"vw":14.361852},{"c":14.65,"h":14.65,"l":14.45,"n":14,"o":14.48,"t":"2026-09-24T12:30:00Z","v":4711,"vw":14.50961},{"c":14.5,"h":14.6168,"l":14.5,"n":3,"o":14.6139,"t":"2026-09-24T12:45:00Z","v":1850,"vw":14.528254},{"c":14.37,"h":14.43,"l":14.37,"n":11,"o":14.43,"t":"2026-09-24T13:00:00Z","v":1366,"vw":14.398358},{"c":14.33,"h":14.41,"l":14.31,"n":12,"o":14.41,"t":"2026-09-24T13:15:00Z","v":1638,"vw":14.344294},{"c":13.5,"h":14.74,"l":13.5,"n":534,"o":14.39,"t":"2026-09-24T13:30:00Z","v":80755,"vw":14.032869},{"c":13.88,"h":13.98,"l":13.25,"n":511,"o":13.48,"t":"2026-09-24T13:45:00Z","v":99936,"vw":13.569923},{"c":14.04,"h":14.1963,"l":13.65,"n":292,"o":13.85,"t":"2026-09-24T14:00:00Z","v":54514,"vw":13.933898},{"c":13.995,"h":14.1,"l":13.9664,"n":131,"o":14.03,"t":"2026-09-24T14:15:00Z","v":28593,"vw":14.038954},{"c":14.273,"h":14.273,"l":13.95,"n":74,"o":14.04,"t":"2026-09-24T14:30:00Z","v":10110,"vw":14.190139},{"c":14.43,"h":14.5,"l":14.26,"n":68,"o":14.3199,"t":"2026-09-24T14:45:00Z","v":13869,"vw":14.40182},{"c":14.4415,"h":14.51,"l":14.37,"n":84,"o":14.39,"t":"2026-09-24T15:00:00Z","v":13610,"vw":14.457467},{"c":14.385,"h":14.48,"l":14.32,"n":46,"o":14.41,"t":"2026-09-24T15:15:00Z","v":7284,"vw":14.407387},{"c":14.3551,"h":14.365,"l":14.2898,"n":21,"o":14.365,"t":"2026-09-24T15:30:00Z","v":4128,"vw":14.335557},{"c":14.25,"h":14.28,"l":14.18,"n":25,"o":14.26,"t":"2026-09-24T15:45:00Z","v":3197,"vw":14.216972},{"c":14.32,"h":14.33,"l":14.2946,"n":8,"o":14.2946,"t":"2026-09-24T16:00:00Z","v":717,"vw":14.316371},{"c":13.9,"h":14.11,"l":13.802,"n":225,"o":14.065,"t":"2026-09-24T16:15:00Z","v":41935,"vw":13.983872},{"c":13.87,"h":13.97,"l":13.73,"n":97,"o":13.9,"t":"2026-09-24T16:30:00Z","v":18186,"vw":13.803091},{"c":13.71,"h":13.93,"l":13.7,"n":64,"o":13.9144,"t":"2026-09-24T16:45:00Z","v":25967,"vw":13.797641},{"c":13.51,"h":13.7363,"l":13.49,"n":160,"o":13.7363,"t":"2026-09-24T17:00:00Z","v":30542,"vw":13.54125},{"c":13.6597,"h":13.7299,"l":13.525,"n":121,"o":13.525,"t":"2026-09-24T17:15:00Z","v":35005,"vw":13.697169},{"c":13.83,"h":13.83,"l":13.72,"n":39,"o":13.74,"t":"2026-09-24T17:30:00Z","v":8805,"vw":13.762087},{"c":13.7138,"h":13.81,"l":13.6774,"n":21,"o":13.81,"t":"2026-09-24T17:45:00Z","v":3085,"vw":13.722155},{"c":13.72,"h":13.83,"l":13.7,"n":64,"o":13.72,"t":"2026-09-24T18:00:00Z","v":27093,"vw":13.718266},{"c":13.6051,"h":13.67,"l":13.6051,"n":25,"o":13.66,"t":"2026-09-24T18:15:00Z","v":3836,"vw":13.630586},{"c":13.52,"h":13.65,"l":13.43,"n":77,"o":13.63,"t":"2026-09-24T18:30:00Z","v":43797,"vw":13.580089},{"c":13.4291,"h":13.525,"l":13.37,"n":39,"o":13.5,"t":"2026-09-24T18:45:00Z","v":13816,"vw":13.424387},{"c":13.69,"h":13.69,"l":13.42,"n":27,"o":13.4277,"t":"2026-09-24T19:00:00Z","v":16534,"vw":13.592184},{"c":13.92,"h":13.92,"l":13.67,"n":42,"o":13.702,"t":"2026-09-24T19:15:00Z","v":8993,"vw":13.745672},{"c":13.91,"h":13.94,"l":13.865,"n":30,"o":13.94,"t":"2026-09-24T19:30:00Z","v":4674,"vw":13.901981},{"c":13.83,"h":14.075,"l":13.83,"n":93,"o":13.95,"t":"2026-09-24T19:45:00Z","v":28467,"vw":13.893387},{"c":13.82,"h":13.82,"l":13.82,"n":4,"o":13.82,"t":"2026-09-24T20:00:00Z","v":113,"vw":13.82},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-09-24T20:15:00Z","v":600,"vw":13.8},{"c":13.63,"h":13.68,"l":13.63,"n":9,"o":13.68,"t":"2026-09-24T21:15:00Z","v":2118,"vw":13.654926},{"c":13.67,"h":13.67,"l":13.67,"n":1,"o":13.67,"t":"2026-09-24T21:30:00Z","v":100,"vw":13.67},{"c":13.7,"h":13.7,"l":13.69,"n":3,"o":13.69,"t":"2026-09-24T21:45:00Z","v":900,"vw":13.697778},{"c":13.6047,"h":13.6047,"l":13.6047,"n":1,"o":13.6047,"t":"2026-09-24T22:00:00Z","v":207,"vw":13.6047},{"c":13.6242,"h":13.6242,"l":13.6,"n":2,"o":13.6,"t":"2026-09-24T23:30:00Z","v":492,"vw":13.604919},{"c":13.33,"h":13.52,"l":13.3,"n":39,"o":13.41,"t":"2026-09-25T08:00:00Z","v":5019,"vw":13.320482},{"c":13.23,"h":13.27,"l":13.23,"n":10,"o":13.27,"t":"2026-09-25T08:15:00Z","v":1832,"vw":13.249261},{"c":13.22,"h":13.22,"l":13.22,"n":1,"o":13.22,"t":"2026-09-25T08:30:00Z","v":200,"vw":13.22},{"c":13.19,"h":13.2,"l":13.19,"n":4,"o":13.2,"t":"2026-09-25T08:45:00Z","v":581,"vw":13.195181},{"c":13.18,"h":13.19,"l":13.13,"n":13,"o":13.19,"t":"2026-09-25T09:00:00Z","v":2120,"vw":13.160197},{"c":13.19,"h":13.19,"l":13.12,"n":5,"o":13.12,"t":"2026-09-25T09:15:00Z","v":679,"vw":13.132583},{"c":13.25,"h":13.25,"l":13.25,"n":1,"o":13.25,"t":"2026-09-25T09:30:00Z","v":456,"vw":13.25},{"c":13.33,"h":13.35,"l":13.33,"n":3,"o":13.35,"t":"2026-09-25T09:45:00Z","v":600,"vw":13.34},{"c":13.3,"h":13.35,"l":13.3,"n":9,"o":13.33,"t":"2026-09-25T10:00:00Z","v":2441,"vw":13.315998},{"c":13.3,"h":13.3,"l":13.3,"n":28,"o":13.3,"t":"2026-09-25T10:15:00Z","v":13800,"vw":13.3},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-09-25T10:30:00Z","v":350,"vw":13.33},{"c":13.4,"h":13.4,"l":13.38,"n":3,"o":13.38,"t":"2026-09-25T11:00:00Z","v":300,"vw":13.386667},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-09-25T11:15:00Z","v":180,"vw":13.3},{"c":13.33,"h":13.33,"l":13.33,"n":3,"o":13.33,"t":"2026-09-25T11:45:00Z","v":1000,"vw":13.33},{"c":13.4,"h":13.4,"l":13.4,"n":1,"o":13.4,"t":"2026-09-25T12:00:00Z","v":119,"vw":13.4},{"c":13.31,"h":13.5,"l":13.31,"n":8,"o":13.41,"t":"2026-09-25T13:00:00Z","v":789,"vw":13.384603},{"c":13.65,"h":13.65,"l":13.445,"n":11,"o":13.445,"t":"2026-09-25T13:15:00Z","v":1148,"vw":13.523627},{"c":13.785,"h":14,"l":13.5377,"n":250,"o":13.63,"t":"2026-09-25T13:30:00Z","v":28302,"vw":13.836949},{"c":13.5599,"h":13.899,"l":13.39,"n":110,"o":13.76,"t":"2026-09-25T13:45:00Z","v":36739,"vw":13.524416},{"c":14,"h":14,"l":13.36,"n":200,"o":13.52,"t":"2026-09-25T14:00:00Z","v":59525,"vw":13.776141},{"c":13.81,"h":14.1,"l":13.8,"n":100,"o":14.07,"t":"2026-09-25T14:15:00Z","v":18563,"vw":13.98488},{"c":13.99,"h":13.99,"l":13.78,"n":13,"o":13.87,"t":"2026-09-25T14:30:00Z","v":1353,"vw":13.880805},{"c":13.7601,"h":13.88,"l":13.74,"n":33,"o":13.88,"t":"2026-09-25T14:45:00Z","v":4584,"vw":13.817357},{"c":13.6312,"h":13.77,"l":13.54,"n":28,"o":13.77,"t":"2026-09-25T15:00:00Z","v":6504,"vw":13.606184},{"c":13.61,"h":13.66,"l":13.56,"n":21,"o":13.66,"t":"2026-09-25T15:15:00Z","v":2400,"vw":13.589627},{"c":13.81,"h":13.81,"l":13.55,"n":51,"o":13.57,"t":"2026-09-25T15:30:00Z","v":5596,"vw":13.603249},{"c":13.54,"h":13.85,"l":13.54,"n":38,"o":13.85,"t":"2026-09-25T15:45:00Z","v":4144,"vw":13.683853},{"c":13.43,"h":13.5,"l":13.27,"n":129,"o":13.5,"t":"2026-09-25T16:00:00Z","v":42331,"vw":13.352112},{"c":13.37,"h":13.51,"l":13.2149,"n":79,"o":13.27,"t":"2026-09-25T16:15:00Z","v":16651,"vw":13.324535},{"c":13.44,"h":13.49,"l":13.38,"n":31,"o":13.395,"t":"2026-09-25T16:30:00Z","v":2584,"vw":13.43069},{"c":12.79,"h":13.33,"l":12.78,"n":252,"o":13.33,"t":"2026-09-25T16:45:00Z","v":54764,"vw":12.935273},{"c":13.155,"h":13.24,"l":12.85,"n":193,"o":12.85,"t":"2026-09-25T17:00:00Z","v":40680,"vw":13.071215},{"c":13.4752,"h":13.4752,"l":13.16,"n":34,"o":13.16,"t":"2026-09-25T17:15:00Z","v":3660,"vw":13.311715},{"c":13.5126,"h":13.55,"l":13.48,"n":54,"o":13.48,"t":"2026-09-25T17:30:00Z","v":7544,"vw":13.511914},{"c":13.55,"h":13.55,"l":13.51,"n":13,"o":13.51,"t":"2026-09-25T17:45:00Z","v":984,"vw":13.517746},{"c":13.47,"h":13.51,"l":13.47,"n":16,"o":13.51,"t":"2026-09-25T18:00:00Z","v":3928,"vw":13.476414},{"c":13.535,"h":13.59,"l":13.52,"n":26,"o":13.55,"t":"2026-09-25T18:15:00Z","v":3180,"vw":13.538557},{"c":13.54,"h":13.5529,"l":13.45,"n":16,"o":13.5,"t":"2026-09-25T18:30:00Z","v":6951,"vw":13.531298},{"c":13.3729,"h":13.52,"l":13.3729,"n":12,"o":13.51,"t":"2026-09-25T18:45:00Z","v":7509,"vw":13.393226},{"c":13.6,"h":13.6,"l":13.4096,"n":8,"o":13.4096,"t":"2026-09-25T19:00:00Z","v":1784,"vw":13.43067},{"c":13.62,"h":13.7,"l":13.62,"n":21,"o":13.65,"t":"2026-09-25T19:15:00Z","v":3281,"vw":13.68242},{"c":13.7787,"h":13.7847,"l":13.66,"n":31,"o":13.66,"t":"2026-09-25T19:30:00Z","v":6631,"vw":13.76794},{"c":13.79,"h":13.8193,"l":13.705,"n":49,"o":13.72,"t":"2026-09-25T19:45:00Z","v":12544,"vw":13.794474},{"c":13.6245,"h":13.85,"l":13.6245,"n":7,"o":13.8,"t":"2026-09-25T20:00:00Z","v":1766,"vw":13.760402},{"c":13.66,"h":13.66,"l":13.66,"n":3,"o":13.66,"t":"2026-09-25T20:15:00Z","v":234,"vw":13.66},{"c":13.67,"h":13.69,"l":13.67,"n":12,"o":13.67,"t":"2026-09-25T20:30:00Z","v":7160,"vw":13.684114},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-09-25T21:15:00Z","v":500,"vw":13.73},{"c":13.7,"h":13.7,"l":13.7,"n":3,"o":13.7,"t":"2026-09-25T21:30:00Z","v":1533,"vw":13.7},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-25T22:45:00Z","v":301,"vw":13.7},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-25T23:15:00Z","v":230,"vw":13.69},{"c":13.7,"h":13.7,"l":13.7,"n":6,"o":13.7,"t":"2026-09-25T23:45:00Z","v":685,"vw":13.7},{"c":14.5,"h":14.57,"l":14.38,"n":29,"o":14.5,"t":"2026-09-28T08:00:00Z","v":3418,"vw":14.52202},{"c":14.49,"h":14.49,"l":14.4,"n":3,"o":14.4,"t":"2026-09-28T08:15:00Z","v":892,"vw":14.424584},{"c":14.49,"h":14.535,"l":14.48,"n":40,"o":14.5,"t":"2026-09-28T08:30:00Z","v":11963,"vw":14.499858},{"c":14.58,"h":14.58,"l":14.49,"n":10,"o":14.5,"t":"2026-09-28T09:00:00Z","v":1266,"vw":14.504368},{"c":14.58,"h":14.58,"l":14.58,"n":2,"o":14.58,"t":"2026-09-28T09:15:00Z","v":350,"vw":14.58},{"c":14.4,"h":14.47,"l":14.36,"n":15,"o":14.45,"t":"2026-09-28T09:45:00Z","v":2242,"vw":14.407333},{"c":14.4,"h":14.43,"l":14.35,"n":5,"o":14.35,"t":"2026-09-28T10:00:00Z","v":733,"vw":14.369437},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-09-28T10:30:00Z","v":113,"vw":14.4},{"c":14.4809,"h":14.4809,"l":14.38,"n":8,"o":14.38,"t":"2026-09-28T10:45:00Z","v":1608,"vw":14.470335},{"c":14.43,"h":14.43,"l":14.31,"n":13,"o":14.4,"t":"2026-09-28T11:00:00Z","v":2512,"vw":14.368862},{"c":14.31,"h":14.31,"l":14.3,"n":4,"o":14.3,"t":"2026-09-28T11:30:00Z","v":650,"vw":14.301667},{"c":14.3,"h":14.33,"l":14.3,"n":4,"o":14.33,"t":"2026-09-28T11:45:00Z","v":1846,"vw":14.304464},{"c":14.2,"h":14.21,"l":14.2,"n":10,"o":14.21,"t":"2026-09-28T12:00:00Z","v":1000,"vw":14.206},{"c":14.305,"h":14.305,"l":14.18,"n":4,"o":14.18,"t":"2026-09-28T12:15:00Z","v":769,"vw":14.283873},{"c":14.17,"h":14.24,"l":14.16,"n":5,"o":14.24,"t":"2026-09-28T12:30:00Z","v":2785,"vw":14.214276},{"c":13.93,"h":14.1,"l":13.93,"n":7,"o":14.1,"t":"2026-09-28T12:45:00Z","v":856,"vw":13.9925},{"c":14.24,"h":14.32,"l":14.08,"n":86,"o":14.2,"t":"2026-09-28T13:00:00Z","v":7716,"vw":14.258941},{"c":14.29,"h":14.29,"l":14.25,"n":18,"o":14.25,"t":"2026-09-28T13:15:00Z","v":717,"vw":14.255731},{"c":14.54,"h":14.54,"l":13.4803,"n":529,"o":14.07,"t":"2026-09-28T13:30:00Z","v":47484,"vw":14.221536},{"c":14.9,"h":14.91,"l":14.48,"n":274,"o":14.5,"t":"2026-09-28T13:45:00Z","v":48898,"vw":14.708026},{"c":15.12,"h":15.12,"l":14.7748,"n":184,"o":14.98,"t":"2026-09-28T14:00:00Z","v":61798,"vw":15.040952},{"c":15.02,"h":15.07,"l":14.95,"n":114,"o":15.0382,"t":"2026-09-28T14:15:00Z","v":21465,"vw":15.005913},{"c":15.51,"h":15.51,"l":14.99,"n":177,"o":14.99,"t":"2026-09-28T14:30:00Z","v":33046,"vw":15.207439},{"c":15.66,"h":15.8,"l":15.59,"n":213,"o":15.59,"t":"2026-09-28T14:45:00Z","v":57941,"vw":15.653889},{"c":15.59,"h":15.6506,"l":15.5251,"n":161,"o":15.63,"t":"2026-09-28T15:00:00Z","v":25488,"vw":15.588517},{"c":15.495,"h":15.84,"l":15.495,"n":76,"o":15.7,"t":"2026-09-28T15:15:00Z","v":5390,"vw":15.699943},{"c":15.4674,"h":15.53,"l":15.3801,"n":107,"o":15.51,"t":"2026-09-28T15:30:00Z","v":26442,"vw":15.504065},{"c":15.49,"h":15.5499,"l":15.48,"n":41,"o":15.51,"t":"2026-09-28T15:45:00Z","v":14038,"vw":15.536184},{"c":15.5099,"h":15.5876,"l":15.48,"n":30,"o":15.49,"t":"2026-09-28T16:00:00Z","v":5495,"vw":15.517523},{"c":15.17,"h":15.505,"l":15.13,"n":139,"o":15.49,"t":"2026-09-28T16:15:00Z","v":20162,"vw":15.224372},{"c":15.39,"h":15.39,"l":15.2,"n":33,"o":15.2,"t":"2026-09-28T16:30:00Z","v":3831,"vw":15.329767},{"c":15.4001,"h":15.42,"l":15.39,"n":15,"o":15.39,"t":"2026-09-28T16:45:00Z","v":1273,"vw":15.398907},{"c":15.23,"h":15.47,"l":15.23,"n":44,"o":15.47,"t":"2026-09-28T17:00:00Z","v":3600,"vw":15.337607},{"c":15.23,"h":15.2375,"l":15.1667,"n":31,"o":15.1667,"t":"2026-09-28T17:15:00Z","v":9533,"vw":15.202914},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-09-28T17:30:00Z","v":287,"vw":15.32},{"c":15.22,"h":15.22,"l":15.19,"n":6,"o":15.2,"t":"2026-09-28T17:45:00Z","v":4189,"vw":15.21439},{"c":15.1,"h":15.1,"l":15.05,"n":7,"o":15.07,"t":"2026-09-28T18:00:00Z","v":584,"vw":15.067976},{"c":15.29,"h":15.295,"l":15.145,"n":72,"o":15.15,"t":"2026-09-28T18:30:00Z","v":5367,"vw":15.202602},{"c":15.05,"h":15.23,"l":15.01,"n":29,"o":15.215,"t":"2026-09-28T18:45:00Z","v":8712,"vw":15.064652},{"c":14.96,"h":14.96,"l":14.935,"n":12,"o":14.95,"t":"2026-09-28T19:00:00Z","v":758,"vw":14.948125},{"c":14.95,"h":15.0379,"l":14.92,"n":38,"o":15.0379,"t":"2026-09-28T19:15:00Z","v":2741,"vw":14.971723},{"c":15.03,"h":15.055,"l":14.97,"n":27,"o":14.97,"t":"2026-09-28T19:30:00Z","v":2637,"vw":15.025666},{"c":15.01,"h":15.035,"l":14.84,"n":191,"o":15.015,"t":"2026-09-28T19:45:00Z","v":62463,"vw":14.910462},{"c":15.24,"h":15.24,"l":14.97,"n":29,"o":14.97,"t":"2026-09-28T20:00:00Z","v":26311,"vw":15.129803},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-28T22:15:00Z","v":300,"vw":15.19},{"c":15.2,"h":15.2,"l":15.2,"n":2,"o":15.2,"t":"2026-09-28T23:00:00Z","v":464,"vw":15.2},{"c":15.12,"h":15.12,"l":15.12,"n":3,"o":15.12,"t":"2026-09-28T23:30:00Z","v":200,"vw":15.12},{"c":14.82,"h":15.6,"l":14.82,"n":49,"o":15.05,"t":"2026-09-29T08:00:00Z","v":10999,"vw":15.231038},{"c":14.65,"h":14.82,"l":14.65,"n":9,"o":14.82,"t":"2026-09-29T08:15:00Z","v":922,"vw":14.763631},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-09-29T08:30:00Z","v":300,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-09-29T08:45:00Z","v":366,"vw":14.88},{"c":14.78,"h":14.79,"l":14.78,"n":9,"o":14.79,"t":"2026-09-29T10:45:00Z","v":1089,"vw":14.782243},{"c":14.839,"h":14.839,"l":14.839,"n":1,"o":14.839,"t":"2026-09-29T11:30:00Z","v":100,"vw":14.839},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-29T11:45:00Z","v":192,"vw":14.62},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-09-29T12:00:00Z","v":240,"vw":14.73},{"c":14.695,"h":14.74,"l":14.695,"n":24,"o":14.74,"t":"2026-09-29T12:30:00Z","v":12740,"vw":14.701976},{"c":14.62,"h":14.67,"l":14.62,"n":6,"o":14.66,"t":"2026-09-29T12:45:00Z","v":1178,"vw":14.652987},{"c":14.58,"h":14.65,"l":14.58,"n":2,"o":14.65,"t":"2026-09-29T13:00:00Z","v":650,"vw":14.623077},{"c":14.43,"h":14.63,"l":14.421,"n":29,"o":14.63,"t":"2026-09-29T13:15:00Z","v":1995,"vw":14.514613},{"c":13.955,"h":14.76,"l":13.86,"n":471,"o":14.35,"t":"2026-09-29T13:30:00Z","v":45979,"vw":14.346754},{"c":13.35,"h":14.2,"l":12.9999,"n":855,"o":13.96,"t":"2026-09-29T13:45:00Z","v":196425,"vw":13.628174},{"c":13.53,"h":14.0198,"l":13.38,"n":783,"o":13.4,"t":"2026-09-29T14:00:00Z","v":115703,"vw":13.630273},{"c":13.1,"h":13.64,"l":12.9201,"n":1064,"o":13.64,"t":"2026-09-29T14:15:00Z","v":155078,"vw":13.302267},{"c":13.03,"h":13.2,"l":13,"n":329,"o":13.11,"t":"2026-09-29T14:30:00Z","v":36315,"vw":13.094762},{"c":13.19,"h":13.301,"l":12.86,"n":410,"o":13.15,"t":"2026-09-29T14:45:00Z","v":61080,"vw":13.014227},{"c":13.1503,"h":13.42,"l":13.1503,"n":107,"o":13.3,"t":"2026-09-29T15:00:00Z","v":25227,"vw":13.27467},{"c":13.47,"h":13.68,"l":13.1,"n":294,"o":13.14,"t":"2026-09-29T15:15:00Z","v":47423,"vw":13.518912},{"c":13.3288,"h":13.7764,"l":13.3288,"n":147,"o":13.4701,"t":"2026-09-29T15:30:00Z","v":37658,"vw":13.632823},{"c":13.25,"h":13.545,"l":13.25,"n":116,"o":13.405,"t":"2026-09-29T15:45:00Z","v":18622,"vw":13.374297},{"c":13.275,"h":13.2804,"l":13.16,"n":133,"o":13.28,"t":"2026-09-29T16:00:00Z","v":25516,"vw":13.241872},{"c":13.2,"h":13.37,"l":13.2,"n":163,"o":13.28,"t":"2026-09-29T16:15:00Z","v":36614,"vw":13.263358},{"c":13.3,"h":13.3,"l":13.175,"n":56,"o":13.275,"t":"2026-09-29T16:30:00Z","v":13843,"vw":13.247369},{"c":13.4,"h":13.44,"l":13.16,"n":126,"o":13.2787,"t":"2026-09-29T16:45:00Z","v":28793,"vw":13.290985},{"c":13.4,"h":13.57,"l":13.315,"n":84,"o":13.39,"t":"2026-09-29T17:00:00Z","v":25641,"vw":13.442947},{"c":13.41,"h":13.52,"l":13.3651,"n":58,"o":13.39,"t":"2026-09-29T17:15:00Z","v":11051,"vw":13.467307},{"c":13.48,"h":13.51,"l":13.45,"n":7,"o":13.45,"t":"2026-09-29T17:30:00Z","v":638,"vw":13.475231},{"c":13.7227,"h":13.8,"l":13.4301,"n":258,"o":13.49,"t":"2026-09-29T17:45:00Z","v":71976,"vw":13.687206},{"c":13.55,"h":13.745,"l":13.495,"n":99,"o":13.745,"t":"2026-09-29T18:00:00Z","v":11408,"vw":13.647205},{"c":13.77,"h":13.78,"l":13.6,"n":103,"o":13.615,"t":"2026-09-29T18:15:00Z","v":16996,"vw":13.726265},{"c":13.52,"h":13.8094,"l":13.52,"n":56,"o":13.8,"t":"2026-09-29T18:30:00Z","v":11684,"vw":13.620359},{"c":13.4,"h":13.53,"l":13.37,"n":48,"o":13.48,"t":"2026-09-29T18:45:00Z","v":4593,"vw":13.43719},{"c":13.6,"h":13.62,"l":13.2618,"n":65,"o":13.401,"t":"2026-09-29T19:00:00Z","v":10413,"vw":13.400352},{"c":13.56,"h":13.66,"l":13.51,"n":136,"o":13.58,"t":"2026-09-29T19:15:00Z","v":13578,"vw":13.600183},{"c":13.8261,"h":13.8261,"l":13.59,"n":144,"o":13.59,"t":"2026-09-29T19:30:00Z","v":21031,"vw":13.739697},{"c":13.8,"h":13.86,"l":13.7,"n":194,"o":13.84,"t":"2026-09-29T19:45:00Z","v":34709,"vw":13.779936},{"c":13.88,"h":13.88,"l":13.7013,"n":19,"o":13.76,"t":"2026-09-29T20:00:00Z","v":4256,"vw":13.828345},{"c":13.7,"h":13.74,"l":13.61,"n":11,"o":13.61,"t":"2026-09-29T21:15:00Z","v":922,"vw":13.713561},{"c":13.34,"h":13.34,"l":13.34,"n":4,"o":13.34,"t":"2026-09-29T21:30:00Z","v":532,"vw":13.34},{"c":13.411,"h":13.411,"l":13.411,"n":1,"o":13.411,"t":"2026-09-29T21:45:00Z","v":1500,"vw":13.411},{"c":13.66,"h":13.66,"l":13.59,"n":7,"o":13.66,"t":"2026-09-29T22:00:00Z","v":1122,"vw":13.650196},{"c":13.67,"h":13.67,"l":13.67,"n":3,"o":13.67,"t":"2026-09-29T22:15:00Z","v":700,"vw":13.67},{"c":13.67,"h":13.68,"l":13.67,"n":9,"o":13.68,"t":"2026-09-29T22:30:00Z","v":14366,"vw":13.670211},{"c":13.65,"h":13.65,"l":13.64,"n":36,"o":13.65,"t":"2026-09-29T22:45:00Z","v":20193,"vw":13.6499},{"c":13.64,"h":13.64,"l":13.64,"n":1,"o":13.64,"t":"2026-09-29T23:15:00Z","v":142,"vw":13.64},{"c":13.55,"h":13.64,"l":13.55,"n":12,"o":13.64,"t":"2026-09-29T23:30:00Z","v":2180,"vw":13.574961},{"c":13.71,"h":13.97,"l":13.65,"n":101,"o":13.75,"t":"2026-09-30T08:00:00Z","v":26106,"vw":13.804851},{"c":13.68,"h":13.7,"l":13.67,"n":13,"o":13.7,"t":"2026-09-30T08:15:00Z","v":2212,"vw":13.687177},{"c":13.6903,"h":13.6903,"l":13.6903,"n":1,"o":13.6903,"t":"2026-09-30T08:30:00Z","v":105,"vw":13.6903},{"c":13.65,"h":13.65,"l":13.65,"n":1,"o":13.65,"t":"2026-09-30T08:45:00Z","v":9000,"vw":13.65},{"c":13.75,"h":13.78,"l":13.75,"n":3,"o":13.78,"t":"2026-09-30T09:00:00Z","v":800,"vw":13.76875},{"c":13.79,"h":13.79,"l":13.79,"n":2,"o":13.79,"t":"2026-09-30T10:15:00Z","v":210,"vw":13.79},{"c":13.97,"h":13.97,"l":13.88,"n":3,"o":13.88,"t":"2026-09-30T11:00:00Z","v":255,"vw":13.926098},{"c":13.92,"h":13.96,"l":13.92,"n":13,"o":13.96,"t":"2026-09-30T11:15:00Z","v":676,"vw":13.936393},{"c":13.94,"h":14.01,"l":13.9,"n":130,"o":13.9,"t":"2026-09-30T12:15:00Z","v":68168,"vw":13.968646},{"c":13.54,"h":13.8,"l":13.4,"n":76,"o":13.69,"t":"2026-09-30T12:30:00Z","v":40333,"vw":13.546121},{"c":13.501,"h":13.64,"l":13.501,"n":15,"o":13.64,"t":"2026-09-30T12:45:00Z","v":1149,"vw":13.571704},{"c":13.53,"h":13.5575,"l":13.4588,"n":17,"o":13.5575,"t":"2026-09-30T13:00:00Z","v":3583,"vw":13.522626},{"c":13.52,"h":13.54,"l":13.43,"n":53,"o":13.54,"t":"2026-09-30T13:15:00Z","v":9068,"vw":13.479756},{"c":14.164,"h":14.52,"l":12.85,"n":699,"o":13.61,"t":"2026-09-30T13:30:00Z","v":76169,"vw":13.888005},{"c":14.26,"h":14.4,"l":14.14,"n":201,"o":14.21,"t":"2026-09-30T13:45:00Z","v":17927,"vw":14.249507},{"c":14.3,"h":14.52,"l":14.25,"n":116,"o":14.25,"t":"2026-09-30T14:00:00Z","v":6883,"vw":14.383421},{"c":14.435,"h":14.435,"l":14.245,"n":46,"o":14.29,"t":"2026-09-30T14:15:00Z","v":5375,"vw":14.308},{"c":14.48,"h":14.7388,"l":14.43,"n":242,"o":14.44,"t":"2026-09-30T14:30:00Z","v":83039,"vw":14.545355},{"c":14.59,"h":14.59,"l":14.48,"n":51,"o":14.5,"t":"2026-09-30T14:45:00Z","v":8871,"vw":14.516431},{"c":14.5864,"h":14.69,"l":14.55,"n":85,"o":14.55,"t":"2026-09-30T15:00:00Z","v":16538,"vw":14.664175},{"c":14.76,"h":14.95,"l":14.5902,"n":76,"o":14.5902,"t":"2026-09-30T15:15:00Z","v":18930,"vw":14.788766},{"c":14.675,"h":14.76,"l":14.595,"n":18,"o":14.75,"t":"2026-09-30T15:30:00Z","v":3887,"vw":14.697033},{"c":14.67,"h":14.78,"l":14.67,"n":3,"o":14.78,"t":"2026-09-30T15:45:00Z","v":260,"vw":14.715833},{"c":14.5501,"h":14.6367,"l":14.5501,"n":16,"o":14.6367,"t":"2026-09-30T16:00:00Z","v":3021,"vw":14.568772},{"c":14.46,"h":14.51,"l":14.46,"n":26,"o":14.51,"t":"2026-09-30T16:15:00Z","v":4582,"vw":14.490477},{"c":14.4323,"h":14.4628,"l":14.385,"n":12,"o":14.385,"t":"2026-09-30T16:30:00Z","v":2034,"vw":14.443698},{"c":14.5,"h":14.5,"l":14.46,"n":8,"o":14.46,"t":"2026-09-30T16:45:00Z","v":1278,"vw":14.473681},{"c":14.51,"h":14.51,"l":14.4747,"n":6,"o":14.48,"t":"2026-09-30T17:00:00Z","v":1316,"vw":14.501517},{"c":14.6697,"h":14.6697,"l":14.61,"n":4,"o":14.61,"t":"2026-09-30T17:15:00Z","v":1764,"vw":14.661185},{"c":14.5595,"h":14.6531,"l":14.5595,"n":3,"o":14.6531,"t":"2026-09-30T17:30:00Z","v":2200,"vw":14.564686},{"c":14.1695,"h":14.46,"l":14.04,"n":72,"o":14.46,"t":"2026-09-30T17:45:00Z","v":16164,"vw":14.180457},{"c":14.21,"h":14.2402,"l":14.15,"n":41,"o":14.2,"t":"2026-09-30T18:00:00Z","v":11749,"vw":14.207837},{"c":14.3,"h":14.325,"l":14.24,"n":25,"o":14.24,"t":"2026-09-30T18:15:00Z","v":5974,"vw":14.294906},{"c":14.4,"h":14.41,"l":14.32,"n":46,"o":14.32,"t":"2026-09-30T18:30:00Z","v":8718,"vw":14.386517},{"c":14.065,"h":14.4,"l":14.065,"n":15,"o":14.4,"t":"2026-09-30T18:45:00Z","v":1753,"vw":14.123836},{"c":13.865,"h":14.1,"l":13.7984,"n":76,"o":14.07,"t":"2026-09-30T19:00:00Z","v":27546,"vw":13.94242},{"c":14.045,"h":14.045,"l":13.85,"n":44,"o":13.9,"t":"2026-09-30T19:15:00Z","v":5753,"vw":13.918121},{"c":14.1,"h":14.1,"l":14,"n":73,"o":14.0842,"t":"2026-09-30T19:30:00Z","v":21185,"vw":14.054113},{"c":14.2,"h":14.25,"l":14.071,"n":69,"o":14.1351,"t":"2026-09-30T19:45:00Z","v":9589,"vw":14.138645},{"c":14,"h":14.2,"l":14,"n":9,"o":14.15,"t":"2026-09-30T20:00:00Z","v":1064,"vw":14.1417},{"c":14.07,"h":14.11,"l":14.07,"n":6,"o":14.1,"t":"2026-09-30T20:15:00Z","v":587,"vw":14.101111},{"c":14.32,"h":14.44,"l":14.19,"n":15,"o":14.3,"t":"2026-09-30T21:15:00Z","v":2092,"vw":14.301776},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-09-30T21:45:00Z","v":114,"vw":14.31},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-09-30T22:00:00Z","v":200,"vw":14.3},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-09-30T22:15:00Z","v":680,"vw":14.24},{"c":14.02,"h":14.03,"l":14.02,"n":3,"o":14.03,"t":"2026-09-30T23:00:00Z","v":305,"vw":14.025},{"c":14.18,"h":14.18,"l":14.18,"n":1,"o":14.18,"t":"2026-09-30T23:15:00Z","v":100,"vw":14.18},{"c":14,"h":14,"l":14,"n":8,"o":14,"t":"2026-09-30T23:30:00Z","v":350,"vw":14},{"c":13.81,"h":13.87,"l":13.41,"n":121,"o":13.7,"t":"2026-10-01T08:00:00Z","v":22318,"vw":13.60472},{"c":13.82,"h":13.82,"l":13.82,"n":1,"o":13.82,"t":"2026-10-01T09:45:00Z","v":250,"vw":13.82},{"c":13.7,"h":13.7,"l":13.7,"n":4,"o":13.7,"t":"2026-10-01T11:00:00Z","v":1040,"vw":13.7},{"c":13.95,"h":13.95,"l":13.92,"n":19,"o":13.9281,"t":"2026-10-01T11:15:00Z","v":1988,"vw":13.932232},{"c":13.9,"h":13.91,"l":13.9,"n":3,"o":13.9,"t":"2026-10-01T11:45:00Z","v":400,"vw":13.9025},{"c":14,"h":14,"l":14,"n":8,"o":14,"t":"2026-10-01T12:00:00Z","v":1365,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":3,"o":14.01,"t":"2026-10-01T12:15:00Z","v":103,"vw":14.01},{"c":14.11,"h":14.11,"l":14.02,"n":5,"o":14.02,"t":"2026-10-01T12:45:00Z","v":462,"vw":14.0875},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-01T13:00:00Z","v":1984,"vw":14.15},{"c":14.02,"h":14.03,"l":14.02,"n":9,"o":14.03,"t":"2026-10-01T13:15:00Z","v":1033,"vw":14.026653},{"c":14.4,"h":14.5,"l":13.87,"n":317,"o":14.085,"t":"2026-10-01T13:30:00Z","v":32065,"vw":14.271062},{"c":13.47,"h":14.6,"l":13.47,"n":340,"o":14.46,"t":"2026-10-01T13:45:00Z","v":50127,"vw":13.853944},{"c":13.0391,"h":14,"l":12.96,"n":734,"o":13.5,"t":"2026-10-01T14:00:00Z","v":144771,"vw":13.323693},{"c":13,"h":13.2568,"l":12.68,"n":643,"o":13.0088,"t":"2026-10-01T14:15:00Z","v":115706,"vw":12.956125},{"c":12.77,"h":13.22,"l":12.6,"n":756,"o":13.02,"t":"2026-10-01T14:30:00Z","v":131283,"vw":12.834797},{"c":12.54,"h":12.819,"l":12.435,"n":680,"o":12.74,"t":"2026-10-01T14:45:00Z","v":105240,"vw":12.592781},{"c":12.67,"h":12.9,"l":12.5,"n":304,"o":12.54,"t":"2026-10-01T15:00:00Z","v":57834,"vw":12.654277},{"c":12.435,"h":12.64,"l":12.2947,"n":400,"o":12.61,"t":"2026-10-01T15:15:00Z","v":65362,"vw":12.444538},{"c":12.74,"h":12.78,"l":12.4,"n":285,"o":12.46,"t":"2026-10-01T15:30:00Z","v":64013,"vw":12.655317},{"c":12.41,"h":12.8,"l":12.4,"n":185,"o":12.7744,"t":"2026-10-01T15:45:00Z","v":42189,"vw":12.599307},{"c":12.73,"h":12.77,"l":12.32,"n":167,"o":12.43,"t":"2026-10-01T16:00:00Z","v":39080,"vw":12.451585},{"c":12.5,"h":12.67,"l":12.4501,"n":112,"o":12.664,"t":"2026-10-01T16:15:00Z","v":61601,"vw":12.574332},{"c":12.315,"h":12.54,"l":12.31,"n":213,"o":12.51,"t":"2026-10-01T16:30:00Z","v":39673,"vw":12.434809},{"c":12.5893,"h":12.66,"l":12.275,"n":213,"o":12.31,"t":"2026-10-01T16:45:00Z","v":30911,"vw":12.484013},{"c":12.67,"h":12.7,"l":12.442,"n":101,"o":12.58,"t":"2026-10-01T17:00:00Z","v":22853,"vw":12.523314},{"c":12.15,"h":12.7,"l":12.135,"n":424,"o":12.65,"t":"2026-10-01T17:15:00Z","v":67026,"vw":12.29849},{"c":12.04,"h":12.14,"l":11.87,"n":671,"o":12.14,"t":"2026-10-01T17:30:00Z","v":111120,"vw":11.993555},{"c":11.7407,"h":12.06,"l":11.71,"n":676,"o":12.035,"t":"2026-10-01T17:45:00Z","v":93289,"vw":11.851954},{"c":12.225,"h":12.2502,"l":11.75,"n":630,"o":11.75,"t":"2026-10-01T18:00:00Z","v":88099,"vw":12.0939},{"c":12.1,"h":12.3,"l":11.99,"n":117,"o":12.18,"t":"2026-10-01T18:15:00Z","v":29529,"vw":12.122148},{"c":11.97,"h":12.0899,"l":11.94,"n":150,"o":12.0899,"t":"2026-10-01T18:30:00Z","v":25690,"vw":12.022793},{"c":11.675,"h":11.92,"l":11.64,"n":424,"o":11.92,"t":"2026-10-01T18:45:00Z","v":59208,"vw":11.741482},{"c":11.88,"h":11.88,"l":11.65,"n":330,"o":11.68,"t":"2026-10-01T19:00:00Z","v":44988,"vw":11.737268},{"c":11.89,"h":11.9629,"l":11.7818,"n":168,"o":11.88,"t":"2026-10-01T19:15:00Z","v":34188,"vw":11.883733},{"c":11.9,"h":12,"l":11.82,"n":94,"o":11.86,"t":"2026-10-01T19:30:00Z","v":12816,"vw":11.933455},{"c":11.905,"h":12.05,"l":11.75,"n":333,"o":11.881,"t":"2026-10-01T19:45:00Z","v":76643,"vw":11.884718},{"c":11.9595,"h":12.11,"l":11.93,"n":128,"o":11.93,"t":"2026-10-01T20:00:00Z","v":28974,"vw":11.992194},{"c":12.06,"h":12.06,"l":12.01,"n":24,"o":12.02,"t":"2026-10-01T20:30:00Z","v":13998,"vw":12.043054},{"c":12.06,"h":12.07,"l":12.06,"n":4,"o":12.07,"t":"2026-10-01T20:45:00Z","v":744,"vw":12.064038},{"c":12.02,"h":12.03,"l":12.02,"n":3,"o":12.03,"t":"2026-10-01T21:00:00Z","v":484,"vw":12.023376},{"c":12.07,"h":12.07,"l":12.04,"n":5,"o":12.04,"t":"2026-10-01T21:45:00Z","v":350,"vw":12.049091},{"c":12.05,"h":12.07,"l":12.05,"n":7,"o":12.07,"t":"2026-10-01T22:00:00Z","v":715,"vw":12.055714},{"c":12.07,"h":12.07,"l":12.06,"n":4,"o":12.06,"t":"2026-10-01T22:15:00Z","v":1027,"vw":12.066329},{"c":12.04,"h":12.05,"l":12.03,"n":6,"o":12.05,"t":"2026-10-01T22:30:00Z","v":1950,"vw":12.03487},{"c":12.01,"h":12.04,"l":12.01,"n":20,"o":12.04,"t":"2026-10-01T22:45:00Z","v":6141,"vw":12.020471},{"c":11.95,"h":12.01,"l":11.95,"n":19,"o":12.01,"t":"2026-10-01T23:00:00Z","v":8302,"vw":11.980495},{"c":11.95,"h":11.95,"l":11.95,"n":1,"o":11.95,"t":"2026-10-01T23:15:00Z","v":625,"vw":11.95},{"c":12,"h":12.01,"l":12,"n":5,"o":12,"t":"2026-10-01T23:30:00Z","v":764,"vw":12.002946},{"c":11.95,"h":12.009,"l":11.95,"n":7,"o":12,"t":"2026-10-01T23:45:00Z","v":1673,"vw":11.982904},{"c":11.6,"h":11.76,"l":11.6,"n":211,"o":11.7,"t":"2026-10-02T08:00:00Z","v":14859,"vw":11.670939},{"c":11.54,"h":11.6005,"l":11.5043,"n":103,"o":11.6005,"t":"2026-10-02T08:15:00Z","v":6870,"vw":11.532226},{"c":11.54,"h":11.56,"l":11.54,"n":24,"o":11.56,"t":"2026-10-02T08:45:00Z","v":1356,"vw":11.546667},{"c":11.56,"h":11.5701,"l":11.55,"n":8,"o":11.56,"t":"2026-10-02T09:00:00Z","v":1390,"vw":11.560668},{"c":11.51,"h":11.55,"l":11.49,"n":15,"o":11.55,"t":"2026-10-02T09:15:00Z","v":1896,"vw":11.511312},{"c":11.51,"h":11.51,"l":11.4846,"n":6,"o":11.4846,"t":"2026-10-02T09:30:00Z","v":1859,"vw":11.495811},{"c":11.4555,"h":11.49,"l":11.4555,"n":22,"o":11.49,"t":"2026-10-02T09:45:00Z","v":2302,"vw":11.478051},{"c":11.56,"h":11.58,"l":11.4832,"n":7,"o":11.4832,"t":"2026-10-02T10:00:00Z","v":1294,"vw":11.556884},{"c":11.55,"h":11.55,"l":11.55,"n":1,"o":11.55,"t":"2026-10-02T10:15:00Z","v":100,"vw":11.55},{"c":11.55,"h":11.55,"l":11.52,"n":13,"o":11.55,"t":"2026-10-02T10:30:00Z","v":2547,"vw":11.544667},{"c":11.76,"h":11.84,"l":11.51,"n":69,"o":11.59,"t":"2026-10-02T11:00:00Z","v":18579,"vw":11.737486},{"c":11.64,"h":11.77,"l":11.64,"n":16,"o":11.76,"t":"2026-10-02T11:15:00Z","v":1320,"vw":11.718281},{"c":11.82,"h":11.82,"l":11.65,"n":13,"o":11.7,"t":"2026-10-02T11:30:00Z","v":4142,"vw":11.722861},{"c":11.78,"h":11.81,"l":11.74,"n":28,"o":11.75,"t":"2026-10-02T11:45:00Z","v":4773,"vw":11.792688},{"c":11.7607,"h":11.86,"l":11.7607,"n":13,"o":11.81,"t":"2026-10-02T12:00:00Z","v":3443,"vw":11.805606},{"c":11.79,"h":11.83,"l":11.77,"n":8,"o":11.82,"t":"2026-10-02T12:15:00Z","v":1712,"vw":11.808628},{"c":11.38,"h":11.71,"l":11.18,"n":174,"o":11.71,"t":"2026-10-02T12:30:00Z","v":24492,"vw":11.358294},{"c":11.2801,"h":11.3999,"l":11.2801,"n":71,"o":11.3601,"t":"2026-10-02T12:45:00Z","v":13077,"vw":11.335236},{"c":11.42,"h":11.45,"l":11.29,"n":35,"o":11.3,"t":"2026-10-02T13:00:00Z","v":5429,"vw":11.373943},{"c":11.3091,"h":11.38,"l":11.22,"n":73,"o":11.3,"t":"2026-10-02T13:15:00Z","v":10676,"vw":11.278357},{"c":11.55,"h":12.07,"l":11.19,"n":746,"o":11.25,"t":"2026-10-02T13:30:00Z","v":109605,"vw":11.68972},{"c":11.0231,"h":11.64,"l":10.8801,"n":739,"o":11.53,"t":"2026-10-02T13:45:00Z","v":117805,"vw":11.321161},{"c":10.4143,"h":11.14,"l":10.29,"n":1666,"o":11.08,"t":"2026-10-02T14:00:00Z","v":361758,"vw":10.595612},{"c":10.15,"h":10.45,"l":9.92,"n":992,"o":10.4,"t":"2026-10-02T14:15:00Z","v":151328,"vw":10.167573},{"c":10.15,"h":10.345,"l":10.05,"n":579,"o":10.2,"t":"2026-10-02T14:30:00Z","v":134502,"vw":10.190627},{"c":10.065,"h":10.15,"l":9.62,"n":1083,"o":10.14,"t":"2026-10-02T14:45:00Z","v":218364,"vw":9.861734},{"c":10.2443,"h":10.4,"l":10,"n":574,"o":10.055,"t":"2026-10-02T15:00:00Z","v":121940,"vw":10.212042},{"c":10.06,"h":10.27,"l":10.05,"n":245,"o":10.18,"t":"2026-10-02T15:15:00Z","v":45325,"vw":10.178084},{"c":10.01,"h":10.17,"l":9.9,"n":455,"o":10.03,"t":"2026-10-02T15:30:00Z","v":87461,"vw":9.994584},{"c":10.2114,"h":10.27,"l":9.89,"n":255,"o":10,"t":"2026-10-02T15:45:00Z","v":62151,"vw":10.064985},{"c":10.23,"h":10.3,"l":10.14,"n":191,"o":10.21,"t":"2026-10-02T16:00:00Z","v":47518,"vw":10.248378},{"c":10.19,"h":10.2539,"l":10.15,"n":51,"o":10.2188,"t":"2026-10-02T16:15:00Z","v":6969,"vw":10.200506},{"c":10.3252,"h":10.39,"l":10.15,"n":71,"o":10.25,"t":"2026-10-02T16:30:00Z","v":19049,"vw":10.310921},{"c":10.2997,"h":10.455,"l":10.245,"n":136,"o":10.32,"t":"2026-10-02T16:45:00Z","v":48436,"vw":10.354336},{"c":10.29,"h":10.31,"l":10.1621,"n":52,"o":10.26,"t":"2026-10-02T17:00:00Z","v":18092,"vw":10.224022},{"c":10.23,"h":10.35,"l":10.23,"n":39,"o":10.35,"t":"2026-10-02T17:15:00Z","v":7271,"vw":10.27636},{"c":10.34,"h":10.368,"l":10.26,"n":72,"o":10.26,"t":"2026-10-02T17:30:00Z","v":30481,"vw":10.318581},{"c":10.06,"h":10.29,"l":10.06,"n":171,"o":10.27,"t":"2026-10-02T17:45:00Z","v":20647,"vw":10.153187},{"c":10.17,"h":10.22,"l":10.065,"n":61,"o":10.065,"t":"2026-10-02T18:00:00Z","v":11731,"vw":10.14163},{"c":10.21,"h":10.2283,"l":10.13,"n":56,"o":10.18,"t":"2026-10-02T18:15:00Z","v":12091,"vw":10.190896},{"c":10.15,"h":10.27,"l":10.15,"n":74,"o":10.19,"t":"2026-10-02T18:30:00Z","v":20224,"vw":10.173369},{"c":10.15,"h":10.16,"l":10.1,"n":129,"o":10.145,"t":"2026-10-02T18:45:00Z","v":20838,"vw":10.115221},{"c":10.14,"h":10.2162,"l":10.14,"n":59,"o":10.16,"t":"2026-10-02T19:00:00Z","v":15460,"vw":10.188461},{"c":10.1585,"h":10.21,"l":10.09,"n":252,"o":10.15,"t":"2026-10-02T19:15:00Z","v":52253,"vw":10.151667},{"c":10.05,"h":10.1,"l":9.9347,"n":281,"o":10.1,"t":"2026-10-02T19:30:00Z","v":38861,"vw":10.039541},{"c":10.05,"h":10.125,"l":9.9,"n":308,"o":10.0059,"t":"2026-10-02T19:45:00Z","v":62319,"vw":10.046917},{"c":10.13,"h":10.21,"l":10.08,"n":125,"o":10.08,"t":"2026-10-02T20:00:00Z","v":33471,"vw":10.148864},{"c":10.15,"h":10.19,"l":10.13,"n":29,"o":10.13,"t":"2026-10-02T20:15:00Z","v":25372,"vw":10.163001},{"c":10.2,"h":10.21,"l":10.162,"n":24,"o":10.18,"t":"2026-10-02T20:30:00Z","v":5058,"vw":10.18211},{"c":10.249,"h":10.249,"l":10.22,"n":12,"o":10.22,"t":"2026-10-02T20:45:00Z","v":2506,"vw":10.239825},{"c":10.2,"h":10.25,"l":10.2,"n":11,"o":10.24,"t":"2026-10-02T21:00:00Z","v":10558,"vw":10.247121},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-02T21:15:00Z","v":235,"vw":10.2},{"c":10.2,"h":10.2,"l":10.2,"n":2,"o":10.2,"t":"2026-10-02T21:30:00Z","v":370,"vw":10.2},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-02T21:45:00Z","v":100,"vw":10.14},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-10-02T22:00:00Z","v":773,"vw":10.17},{"c":10.14,"h":10.14,"l":10.14,"n":3,"o":10.14,"t":"2026-10-02T22:15:00Z","v":254,"vw":10.14},{"c":10.1684,"h":10.1684,"l":10.15,"n":7,"o":10.15,"t":"2026-10-02T22:30:00Z","v":1701,"vw":10.160798},{"c":10.16,"h":10.16,"l":10.16,"n":2,"o":10.16,"t":"2026-10-02T22:45:00Z","v":200,"vw":10.16},{"c":10.1,"h":10.11,"l":10.1,"n":19,"o":10.11,"t":"2026-10-02T23:00:00Z","v":3495,"vw":10.101681},{"c":10.11,"h":10.11,"l":10.11,"n":6,"o":10.11,"t":"2026-10-02T23:15:00Z","v":700,"vw":10.11},{"c":10.2,"h":10.2,"l":10.19,"n":3,"o":10.19,"t":"2026-10-02T23:30:00Z","v":420,"vw":10.194095},{"c":10.15,"h":10.19,"l":10.12,"n":12,"o":10.12,"t":"2026-10-02T23:45:00Z","v":1003,"vw":10.152184},{"c":9.8,"h":9.96,"l":9.72,"n":98,"o":9.96,"t":"2026-10-05T08:00:00Z","v":11570,"vw":9.806184},{"c":9.79,"h":9.81,"l":9.78,"n":61,"o":9.79,"t":"2026-10-05T08:15:00Z","v":6215,"vw":9.794815},{"c":9.93,"h":9.93,"l":9.91,"n":5,"o":9.91,"t":"2026-10-05T08:30:00Z","v":306,"vw":9.922308},{"c":9.98,"h":10.065,"l":9.98,"n":14,"o":9.98,"t":"2026-10-05T08:45:00Z","v":2658,"vw":10.006346},{"c":9.96,"h":9.98,"l":9.96,"n":6,"o":9.97,"t":"2026-10-05T09:00:00Z","v":499,"vw":9.966667},{"c":9.86,"h":9.8658,"l":9.86,"n":2,"o":9.8658,"t":"2026-10-05T09:15:00Z","v":200,"vw":9.8629},{"c":10.01,"h":10.01,"l":10,"n":5,"o":10,"t":"2026-10-05T09:30:00Z","v":1000,"vw":10.002441},{"c":9.9,"h":9.9,"l":9.9,"n":1,"o":9.9,"t":"2026-10-05T09:45:00Z","v":200,"vw":9.9},{"c":9.95,"h":9.95,"l":9.95,"n":1,"o":9.95,"t":"2026-10-05T10:00:00Z","v":339,"vw":9.95},{"c":9.93,"h":9.93,"l":9.9254,"n":3,"o":9.93,"t":"2026-10-05T10:15:00Z","v":600,"vw":9.928467},{"c":10,"h":10,"l":9.9546,"n":12,"o":9.9546,"t":"2026-10-05T10:30:00Z","v":1990,"vw":9.984173},{"c":10.11,"h":10.15,"l":9.98,"n":27,"o":9.98,"t":"2026-10-05T11:00:00Z","v":4621,"vw":10.046304},{"c":10,"h":10.08,"l":10,"n":26,"o":10.08,"t":"2026-10-05T11:15:00Z","v":4118,"vw":10.06362},{"c":9.93,"h":9.99,"l":9.93,"n":10,"o":9.99,"t":"2026-10-05T11:30:00Z","v":1132,"vw":9.964868},{"c":10.12,"h":10.12,"l":10.09,"n":12,"o":10.09,"t":"2026-10-05T11:45:00Z","v":1717,"vw":10.099374},{"c":10.159,"h":10.159,"l":10.07,"n":17,"o":10.07,"t":"2026-10-05T12:00:00Z","v":3321,"vw":10.093353},{"c":10.11,"h":10.129,"l":10.08,"n":18,"o":10.129,"t":"2026-10-05T12:15:00Z","v":1626,"vw":10.106093},{"c":10.02,"h":10.1,"l":10.02,"n":14,"o":10.09,"t":"2026-10-05T12:30:00Z","v":2492,"vw":10.068663},{"c":10.0598,"h":10.0598,"l":10,"n":24,"o":10.04,"t":"2026-10-05T12:45:00Z","v":5961,"vw":10.032704},{"c":9.9,"h":9.9881,"l":9.85,"n":38,"o":9.9881,"t":"2026-10-05T13:00:00Z","v":6454,"vw":9.918353},{"c":9.52,"h":9.92,"l":9.45,"n":171,"o":9.9,"t":"2026-10-05T13:15:00Z","v":21835,"vw":9.670579},{"c":10.12,"h":10.2,"l":9.32,"n":1509,"o":9.56,"t":"2026-10-05T13:30:00Z","v":309969,"vw":9.726067},{"c":10.245,"h":10.45,"l":10.09,"n":887,"o":10.13,"t":"2026-10-05T13:45:00Z","v":176002,"vw":10.290414},{"c":10.26,"h":10.38,"l":10.2,"n":170,"o":10.27,"t":"2026-10-05T14:00:00Z","v":32614,"vw":10.284407},{"c":10.34,"h":10.37,"l":10.17,"n":143,"o":10.27,"t":"2026-10-05T14:15:00Z","v":42825,"vw":10.294082},{"c":10.32,"h":10.51,"l":10.31,"n":273,"o":10.31,"t":"2026-10-05T14:30:00Z","v":100523,"vw":10.383412},{"c":10.23,"h":10.4,"l":10.21,"n":168,"o":10.3242,"t":"2026-10-05T14:45:00Z","v":45235,"vw":10.281805},{"c":10.465,"h":10.48,"l":10.1802,"n":96,"o":10.2,"t":"2026-10-05T15:00:00Z","v":26163,"vw":10.397638},{"c":10.43,"h":10.54,"l":10.4,"n":137,"o":10.48,"t":"2026-10-05T15:15:00Z","v":23219,"vw":10.481178},{"c":10.315,"h":10.43,"l":10.315,"n":71,"o":10.43,"t":"2026-10-05T15:30:00Z","v":11832,"vw":10.375983},{"c":10.21,"h":10.35,"l":10.1701,"n":71,"o":10.3473,"t":"2026-10-05T15:45:00Z","v":9970,"vw":10.241377},{"c":10.21,"h":10.33,"l":10.2,"n":88,"o":10.2,"t":"2026-10-05T16:00:00Z","v":18373,"vw":10.241888},{"c":10.0299,"h":10.2241,"l":9.995,"n":207,"o":10.2241,"t":"2026-10-05T16:15:00Z","v":37532,"vw":10.115981},{"c":9.9,"h":10.02,"l":9.8879,"n":101,"o":10,"t":"2026-10-05T16:30:00Z","v":20155,"vw":9.934338},{"c":10.04,"h":10.07,"l":9.8902,"n":48,"o":9.9,"t":"2026-10-05T16:45:00Z","v":16604,"vw":10.034048},{"c":9.99,"h":10.04,"l":9.9557,"n":30,"o":10.04,"t":"2026-10-05T17:00:00Z","v":3249,"vw":10.00896},{"c":9.7941,"h":9.96,"l":9.78,"n":107,"o":9.93,"t":"2026-10-05T17:15:00Z","v":21104,"vw":9.837078},{"c":9.4364,"h":9.8,"l":9.4,"n":479,"o":9.8,"t":"2026-10-05T17:30:00Z","v":108200,"vw":9.624631},{"c":9.37,"h":9.615,"l":9.32,"n":618,"o":9.415,"t":"2026-10-05T17:45:00Z","v":147900,"vw":9.4631},{"c":9.44,"h":9.5,"l":9.26,"n":416,"o":9.36,"t":"2026-10-05T18:00:00Z","v":97785,"vw":9.397376},{"c":9.465,"h":9.465,"l":9.39,"n":170,"o":9.43,"t":"2026-10-05T18:15:00Z","v":37867,"vw":9.419216},{"c":9.58,"h":9.62,"l":9.4272,"n":136,"o":9.445,"t":"2026-10-05T18:30:00Z","v":39670,"vw":9.563696},{"c":9.7292,"h":9.74,"l":9.57,"n":226,"o":9.58,"t":"2026-10-05T18:45:00Z","v":66507,"vw":9.642822},{"c":9.7004,"h":9.78,"l":9.635,"n":92,"o":9.72,"t":"2026-10-05T19:00:00Z","v":18492,"vw":9.691694},{"c":9.59,"h":9.79,"l":9.5298,"n":184,"o":9.77,"t":"2026-10-05T19:15:00Z","v":62313,"vw":9.656822},{"c":9.31,"h":9.6,"l":9.25,"n":456,"o":9.57,"t":"2026-10-05T19:30:00Z","v":119681,"vw":9.386602},{"c":9.015,"h":9.31,"l":8.97,"n":1311,"o":9.31,"t":"2026-10-05T19:45:00Z","v":283769,"vw":9.122356},{"c":8.94,"h":9.08,"l":8.87,"n":193,"o":9.08,"t":"2026-10-05T20:00:00Z","v":36010,"vw":8.923393},{"c":8.96,"h":8.96,"l":8.94,"n":27,"o":8.95,"t":"2026-10-05T20:15:00Z","v":6194,"vw":8.949407},{"c":9.04,"h":9.05,"l":8.96,"n":46,"o":8.96,"t":"2026-10-05T20:30:00Z","v":20695,"vw":8.977616},{"c":9.01,"h":9.02,"l":9.01,"n":7,"o":9.02,"t":"2026-10-05T20:45:00Z","v":338,"vw":9.015},{"c":9.02,"h":9.03,"l":9,"n":13,"o":9.02,"t":"2026-10-05T21:00:00Z","v":10165,"vw":9.028294},{"c":8.96,"h":9.04,"l":8.96,"n":16,"o":9,"t":"2026-10-05T21:15:00Z","v":2023,"vw":8.995254},{"c":8.98,"h":9,"l":8.98,"n":12,"o":9,"t":"2026-10-05T21:30:00Z","v":2451,"vw":8.990833},{"c":9.06,"h":9.07,"l":9.02,"n":20,"o":9.02,"t":"2026-10-05T21:45:00Z","v":9420,"vw":9.04232},{"c":9.06,"h":9.06,"l":9.0574,"n":3,"o":9.0574,"t":"2026-10-05T22:00:00Z","v":1160,"vw":9.059776},{"c":9.05,"h":9.05,"l":9.05,"n":1,"o":9.05,"t":"2026-10-05T22:15:00Z","v":255,"vw":9.05},{"c":9.05,"h":9.0875,"l":9.01,"n":6,"o":9.02,"t":"2026-10-05T22:30:00Z","v":815,"vw":9.04276},{"c":9.04,"h":9.0982,"l":9,"n":15,"o":9.03,"t":"2026-10-05T22:45:00Z","v":2726,"vw":9.041719},{"c":9.04,"h":9.04,"l":9.04,"n":3,"o":9.04,"t":"2026-10-05T23:00:00Z","v":457,"vw":9.04},{"c":9.0896,"h":9.0896,"l":9.03,"n":3,"o":9.0795,"t":"2026-10-05T23:15:00Z","v":550,"vw":9.076009},{"c":8.99,"h":9.09,"l":8.99,"n":14,"o":9.09,"t":"2026-10-05T23:30:00Z","v":3743,"vw":9.008766},{"c":8.98,"h":9,"l":8.95,"n":29,"o":9,"t":"2026-10-05T23:45:00Z","v":10837,"vw":8.979932},{"c":8.87,"h":8.99,"l":8.79,"n":268,"o":8.99,"t":"2026-10-06T08:00:00Z","v":54731,"vw":8.872225},{"c":8.86,"h":8.91,"l":8.84,"n":35,"o":8.86,"t":"2026-10-06T08:15:00Z","v":6023,"vw":8.867708},{"c":8.9,"h":8.9,"l":8.88,"n":9,"o":8.88,"t":"2026-10-06T08:30:00Z","v":1309,"vw":8.884148},{"c":8.87,"h":8.9,"l":8.87,"n":3,"o":8.9,"t":"2026-10-06T08:45:00Z","v":829,"vw":8.890736},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-10-06T09:00:00Z","v":158,"vw":8.85},{"c":8.85,"h":8.89,"l":8.85,"n":4,"o":8.89,"t":"2026-10-06T09:15:00Z","v":513,"vw":8.858},{"c":8.8,"h":8.86,"l":8.79,"n":37,"o":8.86,"t":"2026-10-06T09:30:00Z","v":5762,"vw":8.806578},{"c":8.81,"h":8.83,"l":8.8,"n":7,"o":8.8,"t":"2026-10-06T09:45:00Z","v":779,"vw":8.818182},{"c":8.79,"h":8.79,"l":8.79,"n":16,"o":8.79,"t":"2026-10-06T10:00:00Z","v":1137,"vw":8.79},{"c":8.67,"h":8.77,"l":8.65,"n":45,"o":8.77,"t":"2026-10-06T10:15:00Z","v":6319,"vw":8.709605},{"c":8.67,"h":8.67,"l":8.67,"n":3,"o":8.67,"t":"2026-10-06T10:30:00Z","v":235,"vw":8.67},{"c":8.65,"h":8.7,"l":8.65,"n":37,"o":8.67,"t":"2026-10-06T10:45:00Z","v":8108,"vw":8.667637},{"c":8.68,"h":8.75,"l":8.62,"n":93,"o":8.65,"t":"2026-10-06T11:00:00Z","v":26371,"vw":8.705725},{"c":8.62,"h":8.69,"l":8.57,"n":63,"o":8.69,"t":"2026-10-06T11:15:00Z","v":21566,"vw":8.598544},{"c":8.63,"h":8.63,"l":8.6,"n":23,"o":8.6,"t":"2026-10-06T11:30:00Z","v":5739,"vw":8.608757},{"c":8.62,"h":8.63,"l":8.59,"n":61,"o":8.61,"t":"2026-10-06T11:45:00Z","v":9274,"vw":8.607697},{"c":8.51,"h":8.6293,"l":8.505,"n":112,"o":8.62,"t":"2026-10-06T12:00:00Z","v":27719,"vw":8.566782},{"c":8.58,"h":8.585,"l":8.52,"n":34,"o":8.56,"t":"2026-10-06T12:15:00Z","v":7822,"vw":8.563319},{"c":8.65,"h":8.67,"l":8.6013,"n":24,"o":8.62,"t":"2026-10-06T12:30:00Z","v":3201,"vw":8.640529},{"c":8.55,"h":8.6,"l":8.52,"n":58,"o":8.6,"t":"2026-10-06T12:45:00Z","v":16528,"vw":8.55134},{"c":8.5383,"h":8.56,"l":8.4562,"n":112,"o":8.55,"t":"2026-10-06T13:00:00Z","v":33798,"vw":8.507515},{"c":8.35,"h":8.56,"l":8.34,"n":192,"o":8.56,"t":"2026-10-06T13:15:00Z","v":49536,"vw":8.475429},{"c":8.125,"h":8.58,"l":7.73,"n":4062,"o":8.4,"t":"2026-10-06T13:30:00Z","v":1295880,"vw":8.094447},{"c":8.15,"h":8.4,"l":7.98,"n":1319,"o":8.1062,"t":"2026-10-06T13:45:00Z","v":386386,"vw":8.190223},{"c":8.22,"h":8.2612,"l":7.8,"n":1051,"o":8.16,"t":"2026-10-06T14:00:00Z","v":296477,"vw":7.994372},{"c":8.1,"h":8.31,"l":8.005,"n":490,"o":8.225,"t":"2026-10-06T14:15:00Z","v":155529,"vw":8.187901},{"c":8.21,"h":8.27,"l":8.06,"n":265,"o":8.07,"t":"2026-10-06T14:30:00Z","v":59100,"vw":8.197545},{"c":7.959,"h":8.31,"l":7.9,"n":682,"o":8.25,"t":"2026-10-06T14:45:00Z","v":206339,"vw":8.106541},{"c":7.93,"h":8.029,"l":7.8,"n":790,"o":7.95,"t":"2026-10-06T15:00:00Z","v":181582,"vw":7.886425},{"c":7.92,"h":7.99,"l":7.8499,"n":305,"o":7.905,"t":"2026-10-06T15:15:00Z","v":76606,"vw":7.915371},{"c":7.835,"h":8.03,"l":7.835,"n":313,"o":7.93,"t":"2026-10-06T15:30:00Z","v":76775,"vw":7.95796},{"c":8.0195,"h":8.0496,"l":7.815,"n":249,"o":7.83,"t":"2026-10-06T15:45:00Z","v":119709,"vw":7.97635},{"c":8.03,"h":8.2,"l":7.93,"n":286,"o":7.99,"t":"2026-10-06T16:00:00Z","v":92446,"vw":8.071691},{"c":7.85,"h":8.06,"l":7.845,"n":334,"o":8.02,"t":"2026-10-06T16:15:00Z","v":115885,"vw":7.928363},{"c":7.93,"h":7.959,"l":7.846,"n":313,"o":7.846,"t":"2026-10-06T16:30:00Z","v":110902,"vw":7.899095},{"c":7.84,"h":7.95,"l":7.8211,"n":203,"o":7.93,"t":"2026-10-06T16:45:00Z","v":57054,"vw":7.891965},{"c":7.755,"h":7.8995,"l":7.72,"n":544,"o":7.84,"t":"2026-10-06T17:00:00Z","v":132708,"vw":7.769854},{"c":7.75,"h":7.8199,"l":7.7,"n":504,"o":7.76,"t":"2026-10-06T17:15:00Z","v":126661,"vw":7.753207},{"c":7.72,"h":7.78,"l":7.705,"n":168,"o":7.75,"t":"2026-10-06T17:30:00Z","v":58389,"vw":7.738092},{"c":7.695,"h":7.75,"l":7.68,"n":228,"o":7.7201,"t":"2026-10-06T17:45:00Z","v":54139,"vw":7.703595},{"c":7.72,"h":7.76,"l":7.63,"n":308,"o":7.71,"t":"2026-10-06T18:00:00Z","v":107444,"vw":7.675391},{"c":7.78,"h":7.8123,"l":7.71,"n":183,"o":7.7253,"t":"2026-10-06T18:15:00Z","v":96605,"vw":7.772622},{"c":7.8,"h":7.855,"l":7.78,"n":362,"o":7.78,"t":"2026-10-06T18:30:00Z","v":148663,"vw":7.821269},{"c":7.7476,"h":7.84,"l":7.7101,"n":152,"o":7.776,"t":"2026-10-06T18:45:00Z","v":21594,"vw":7.779445},{"c":7.82,"h":7.86,"l":7.75,"n":208,"o":7.76,"t":"2026-10-06T19:00:00Z","v":40469,"vw":7.827267},{"c":7.84,"h":7.845,"l":7.78,"n":148,"o":7.819,"t":"2026-10-06T19:15:00Z","v":41994,"vw":7.815115},{"c":7.93,"h":7.9605,"l":7.82,"n":429,"o":7.82,"t":"2026-10-06T19:30:00Z","v":102272,"vw":7.900275},{"c":7.77,"h":7.96,"l":7.725,"n":829,"o":7.94,"t":"2026-10-06T19:45:00Z","v":231984,"vw":7.809232},{"c":7.72,"h":7.76,"l":7.68,"n":43,"o":7.7,"t":"2026-10-06T20:00:00Z","v":5308,"vw":7.727091},{"c":7.7404,"h":7.75,"l":7.73,"n":12,"o":7.74,"t":"2026-10-06T20:15:00Z","v":8043,"vw":7.735168},{"c":7.75,"h":7.75,"l":7.74,"n":15,"o":7.75,"t":"2026-10-06T20:30:00Z","v":2186,"vw":7.746325},{"c":7.73,"h":7.73,"l":7.73,"n":59,"o":7.73,"t":"2026-10-06T20:45:00Z","v":1800,"vw":7.73},{"c":7.72,"h":7.72,"l":7.72,"n":1,"o":7.72,"t":"2026-10-06T21:00:00Z","v":111,"vw":7.72},{"c":7.76,"h":7.76,"l":7.7214,"n":4,"o":7.7214,"t":"2026-10-06T21:15:00Z","v":903,"vw":7.733054},{"c":7.721,"h":7.7961,"l":7.72,"n":30,"o":7.78,"t":"2026-10-06T21:45:00Z","v":7080,"vw":7.729943},{"c":7.71,"h":7.72,"l":7.71,"n":20,"o":7.72,"t":"2026-10-06T22:00:00Z","v":2470,"vw":7.716017},{"c":7.7387,"h":7.7387,"l":7.7387,"n":1,"o":7.7387,"t":"2026-10-06T22:15:00Z","v":100,"vw":7.7387},{"c":7.79,"h":7.7998,"l":7.759,"n":14,"o":7.759,"t":"2026-10-06T22:30:00Z","v":12705,"vw":7.764211},{"c":7.77,"h":7.78,"l":7.75,"n":14,"o":7.77,"t":"2026-10-06T22:45:00Z","v":1819,"vw":7.769921},{"c":7.77,"h":7.77,"l":7.77,"n":1,"o":7.77,"t":"2026-10-06T23:00:00Z","v":118,"vw":7.77},{"c":7.77,"h":7.77,"l":7.77,"n":3,"o":7.77,"t":"2026-10-06T23:15:00Z","v":613,"vw":7.77},{"c":7.8,"h":7.8,"l":7.77,"n":17,"o":7.77,"t":"2026-10-06T23:30:00Z","v":4945,"vw":7.777581},{"c":7.78,"h":7.8,"l":7.76,"n":22,"o":7.7992,"t":"2026-10-06T23:45:00Z","v":19533,"vw":7.781319},{"c":8.14,"h":8.22,"l":7.97,"n":296,"o":8.07,"t":"2026-10-07T08:00:00Z","v":68540,"vw":8.0755},{"c":8.14,"h":8.16,"l":8.14,"n":14,"o":8.15,"t":"2026-10-07T08:15:00Z","v":3052,"vw":8.146767},{"c":8.15,"h":8.18,"l":8.15,"n":35,"o":8.18,"t":"2026-10-07T08:30:00Z","v":9842,"vw":8.163494},{"c":8.26,"h":8.27,"l":8.15,"n":35,"o":8.15,"t":"2026-10-07T08:45:00Z","v":11448,"vw":8.224898},{"c":8.31,"h":8.33,"l":8.25,"n":105,"o":8.25,"t":"2026-10-07T09:00:00Z","v":16511,"vw":8.296397},{"c":8.26,"h":8.32,"l":8.26,"n":54,"o":8.3,"t":"2026-10-07T09:15:00Z","v":9232,"vw":8.293538},{"c":8.3,"h":8.3,"l":8.25,"n":33,"o":8.28,"t":"2026-10-07T09:30:00Z","v":4072,"vw":8.274534},{"c":8.26,"h":8.3093,"l":8.26,"n":50,"o":8.2898,"t":"2026-10-07T09:45:00Z","v":25201,"vw":8.290829},{"c":8.27,"h":8.2788,"l":8.25,"n":34,"o":8.26,"t":"2026-10-07T10:00:00Z","v":15077,"vw":8.261129},{"c":8.24,"h":8.29,"l":8.24,"n":20,"o":8.27,"t":"2026-10-07T10:15:00Z","v":4875,"vw":8.271527},{"c":8.3,"h":8.3,"l":8.27,"n":16,"o":8.28,"t":"2026-10-07T10:30:00Z","v":6438,"vw":8.297738},{"c":8.4,"h":8.4,"l":8.3,"n":43,"o":8.32,"t":"2026-10-07T10:45:00Z","v":5881,"vw":8.325238},{"c":8.37,"h":8.47,"l":8.3505,"n":185,"o":8.3505,"t":"2026-10-07T11:00:00Z","v":126274,"vw":8.427031},{"c":8.3726,"h":8.426,"l":8.32,"n":92,"o":8.38,"t":"2026-10-07T11:15:00Z","v":33972,"vw":8.365958},{"c":8.35,"h":8.39,"l":8.3305,"n":92,"o":8.3305,"t":"2026-10-07T11:30:00Z","v":28784,"vw":8.349462},{"c":8.34,"h":8.4025,"l":8.34,"n":113,"o":8.35,"t":"2026-10-07T11:45:00Z","v":25415,"vw":8.36119},{"c":8.38,"h":8.38,"l":8.321,"n":43,"o":8.37,"t":"2026-10-07T12:00:00Z","v":14056,"vw":8.348885},{"c":8.48,"h":8.49,"l":8.389,"n":111,"o":8.389,"t":"2026-10-07T12:15:00Z","v":56771,"vw":8.461659},{"c":8.42,"h":8.48,"l":8.38,"n":88,"o":8.46,"t":"2026-10-07T12:30:00Z","v":30238,"vw":8.423701},{"c":8.38,"h":8.41,"l":8.38,"n":39,"o":8.41,"t":"2026-10-07T12:45:00Z","v":15051,"vw":8.400983},{"c":8.32,"h":8.399,"l":8.32,"n":68,"o":8.3958,"t":"2026-10-07T13:00:00Z","v":31664,"vw":8.362866},{"c":8.2,"h":8.37,"l":8.19,"n":242,"o":8.3,"t":"2026-10-07T13:15:00Z","v":41058,"vw":8.288909},{"c":8.6212,"h":8.77,"l":8.04,"n":2849,"o":8.2,"t":"2026-10-07T13:30:00Z","v":814485,"vw":8.475652},{"c":8.67,"h":8.86,"l":8.63,"n":1167,"o":8.63,"t":"2026-10-07T13:45:00Z","v":619532,"vw":8.757659},{"c":8.82,"h":8.82,"l":8.67,"n":554,"o":8.67,"t":"2026-10-07T14:00:00Z","v":195593,"vw":8.753087},{"c":8.6,"h":8.84,"l":8.6,"n":641,"o":8.8101,"t":"2026-10-07T14:15:00Z","v":205599,"vw":8.698482},{"c":8.76,"h":8.795,"l":8.57,"n":393,"o":8.5901,"t":"2026-10-07T14:30:00Z","v":96600,"vw":8.699865},{"c":8.875,"h":8.9,"l":8.74,"n":346,"o":8.76,"t":"2026-10-07T14:45:00Z","v":89322,"vw":8.840876},{"c":8.92,"h":8.97,"l":8.86,"n":323,"o":8.86,"t":"2026-10-07T15:00:00Z","v":62704,"vw":8.935032},{"c":8.831,"h":8.95,"l":8.831,"n":165,"o":8.92,"t":"2026-10-07T15:15:00Z","v":43882,"vw":8.896444},{"c":8.75,"h":8.851,"l":8.74,"n":339,"o":8.83,"t":"2026-10-07T15:30:00Z","v":268452,"vw":8.780141},{"c":8.82,"h":8.83,"l":8.7559,"n":172,"o":8.7681,"t":"2026-10-07T15:45:00Z","v":31602,"vw":8.796945},{"c":8.8279,"h":8.83,"l":8.7101,"n":100,"o":8.8035,"t":"2026-10-07T16:00:00Z","v":25352,"vw":8.782173},{"c":8.83,"h":8.85,"l":8.82,"n":35,"o":8.85,"t":"2026-10-07T16:15:00Z","v":12682,"vw":8.82992},{"c":8.79,"h":8.85,"l":8.7727,"n":104,"o":8.83,"t":"2026-10-07T16:30:00Z","v":15154,"vw":8.800819},{"c":8.87,"h":8.88,"l":8.785,"n":94,"o":8.7895,"t":"2026-10-07T16:45:00Z","v":30544,"vw":8.85197},{"c":8.84,"h":8.87,"l":8.8101,"n":110,"o":8.8675,"t":"2026-10-07T17:00:00Z","v":25220,"vw":8.845708},{"c":8.63,"h":8.85,"l":8.59,"n":199,"o":8.8,"t":"2026-10-07T17:15:00Z","v":72285,"vw":8.677517},{"c":8.44,"h":8.68,"l":8.36,"n":378,"o":8.67,"t":"2026-10-07T17:30:00Z","v":109307,"vw":8.506558},{"c":8.6379,"h":8.7033,"l":8.46,"n":179,"o":8.46,"t":"2026-10-07T17:45:00Z","v":89558,"vw":8.604841},{"c":8.62,"h":8.72,"l":8.576,"n":146,"o":8.65,"t":"2026-10-07T18:00:00Z","v":43232,"vw":8.629138},{"c":8.5101,"h":8.62,"l":8.5101,"n":70,"o":8.62,"t":"2026-10-07T18:15:00Z","v":33946,"vw":8.546893},{"c":8.55,"h":8.6,"l":8.4705,"n":78,"o":8.5213,"t":"2026-10-07T18:30:00Z","v":21032,"vw":8.512719},{"c":8.58,"h":8.6174,"l":8.57,"n":45,"o":8.59,"t":"2026-10-07T18:45:00Z","v":12427,"vw":8.592621},{"c":8.5926,"h":8.67,"l":8.58,"n":64,"o":8.58,"t":"2026-10-07T19:00:00Z","v":16105,"vw":8.621964},{"c":8.55,"h":8.62,"l":8.5,"n":50,"o":8.62,"t":"2026-10-07T19:15:00Z","v":11167,"vw":8.557764},{"c":8.45,"h":8.54,"l":8.44,"n":129,"o":8.54,"t":"2026-10-07T19:30:00Z","v":29774,"vw":8.482055},{"c":8.65,"h":8.71,"l":8.5,"n":298,"o":8.5,"t":"2026-10-07T19:45:00Z","v":78806,"vw":8.604722},{"c":8.79,"h":8.81,"l":8.63,"n":45,"o":8.63,"t":"2026-10-07T20:00:00Z","v":8722,"vw":8.760183},{"c":8.741,"h":8.78,"l":8.741,"n":15,"o":8.75,"t":"2026-10-07T20:15:00Z","v":2944,"vw":8.76275},{"c":8.74,"h":8.75,"l":8.73,"n":10,"o":8.75,"t":"2026-10-07T20:30:00Z","v":1506,"vw":8.735575},{"c":8.75,"h":8.75,"l":8.73,"n":10,"o":8.731,"t":"2026-10-07T20:45:00Z","v":2997,"vw":8.735836},{"c":8.74,"h":8.78,"l":8.731,"n":16,"o":8.77,"t":"2026-10-07T21:00:00Z","v":2790,"vw":8.746931},{"c":8.77,"h":8.77,"l":8.77,"n":4,"o":8.77,"t":"2026-10-07T21:15:00Z","v":162,"vw":8.77},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-07T21:30:00Z","v":175,"vw":8.75},{"c":8.73,"h":8.73,"l":8.73,"n":1,"o":8.73,"t":"2026-10-07T22:00:00Z","v":164,"vw":8.73},{"c":8.79,"h":8.79,"l":8.78,"n":3,"o":8.78,"t":"2026-10-07T22:15:00Z","v":1500,"vw":8.786667},{"c":8.73,"h":8.73,"l":8.73,"n":3,"o":8.73,"t":"2026-10-07T22:30:00Z","v":719,"vw":8.73},{"c":8.7783,"h":8.7783,"l":8.7783,"n":1,"o":8.7783,"t":"2026-10-07T22:45:00Z","v":1200,"vw":8.7783},{"c":8.73,"h":8.75,"l":8.73,"n":11,"o":8.75,"t":"2026-10-07T23:00:00Z","v":5484,"vw":8.730789},{"c":8.6101,"h":8.72,"l":8.6101,"n":10,"o":8.72,"t":"2026-10-07T23:15:00Z","v":12218,"vw":8.618338},{"c":8.64,"h":8.66,"l":8.63,"n":24,"o":8.66,"t":"2026-10-07T23:30:00Z","v":47498,"vw":8.637354},{"c":8.66,"h":8.6618,"l":8.65,"n":11,"o":8.651,"t":"2026-10-07T23:45:00Z","v":2293,"vw":8.653689},{"c":9.27,"h":9.35,"l":8.81,"n":428,"o":9.22,"t":"2026-10-08T08:00:00Z","v":93670,"vw":9.123238},{"c":9.19,"h":9.28,"l":9.17,"n":26,"o":9.26,"t":"2026-10-08T08:15:00Z","v":5079,"vw":9.224744},{"c":9.23,"h":9.29,"l":9.19,"n":24,"o":9.2,"t":"2026-10-08T08:30:00Z","v":3821,"vw":9.226724},{"c":9.26,"h":9.28,"l":9.25,"n":8,"o":9.28,"t":"2026-10-08T08:45:00Z","v":1600,"vw":9.261119},{"c":9.25,"h":9.25,"l":9.13,"n":72,"o":9.21,"t":"2026-10-08T09:00:00Z","v":12443,"vw":9.175977},{"c":9.24,"h":9.29,"l":9.2,"n":72,"o":9.24,"t":"2026-10-08T09:15:00Z","v":17598,"vw":9.259278},{"c":9.28,"h":9.28,"l":9.2,"n":20,"o":9.24,"t":"2026-10-08T09:30:00Z","v":5403,"vw":9.218674},{"c":9.24,"h":9.2656,"l":9.23,"n":4,"o":9.2656,"t":"2026-10-08T09:45:00Z","v":609,"vw":9.248138},{"c":9.2884,"h":9.3,"l":9.27,"n":11,"o":9.27,"t":"2026-10-08T10:00:00Z","v":2283,"vw":9.281975},{"c":9.45,"h":9.45,"l":9.29,"n":40,"o":9.29,"t":"2026-10-08T10:15:00Z","v":10416,"vw":9.389963},{"c":9.47,"h":9.5,"l":9.427,"n":91,"o":9.45,"t":"2026-10-08T10:30:00Z","v":18281,"vw":9.471317},{"c":9.44,"h":9.47,"l":9.41,"n":40,"o":9.47,"t":"2026-10-08T10:45:00Z","v":6496,"vw":9.44338},{"c":9.49,"h":9.53,"l":9.4,"n":156,"o":9.44,"t":"2026-10-08T11:00:00Z","v":40672,"vw":9.487626},{"c":9.42,"h":9.5038,"l":9.4111,"n":36,"o":9.48,"t":"2026-10-08T11:15:00Z","v":13681,"vw":9.439811},{"c":9.39,"h":9.44,"l":9.34,"n":48,"o":9.43,"t":"2026-10-08T11:30:00Z","v":11341,"vw":9.405882},{"c":9.5911,"h":9.66,"l":9.39,"n":125,"o":9.39,"t":"2026-10-08T11:45:00Z","v":29810,"vw":9.559579},{"c":9.5292,"h":9.55,"l":9.5,"n":47,"o":9.54,"t":"2026-10-08T12:00:00Z","v":9011,"vw":9.532959},{"c":9.44,"h":9.56,"l":9.44,"n":92,"o":9.52,"t":"2026-10-08T12:15:00Z","v":13474,"vw":9.521513},{"c":9.5,"h":9.54,"l":9.43,"n":59,"o":9.46,"t":"2026-10-08T12:30:00Z","v":33767,"vw":9.437312},{"c":9.4884,"h":9.52,"l":9.445,"n":35,"o":9.4854,"t":"2026-10-08T12:45:00Z","v":12182,"vw":9.498293},{"c":9.44,"h":9.47,"l":9.42,"n":64,"o":9.47,"t":"2026-10-08T13:00:00Z","v":23046,"vw":9.446369},{"c":9.37,"h":9.45,"l":9.32,"n":125,"o":9.43,"t":"2026-10-08T13:15:00Z","v":34284,"vw":9.396221},{"c":9.14,"h":9.87,"l":9.04,"n":2208,"o":9.35,"t":"2026-10-08T13:30:00Z","v":635709,"vw":9.317558},{"c":9.58,"h":9.59,"l":9.12,"n":1086,"o":9.19,"t":"2026-10-08T13:45:00Z","v":407911,"vw":9.410551},{"c":9.51,"h":9.58,"l":9.3117,"n":349,"o":9.58,"t":"2026-10-08T14:00:00Z","v":129059,"vw":9.457556},{"c":9.39,"h":9.58,"l":9.36,"n":332,"o":9.52,"t":"2026-10-08T14:15:00Z","v":81531,"vw":9.474843},{"c":9.65,"h":9.69,"l":9.4139,"n":264,"o":9.4238,"t":"2026-10-08T14:30:00Z","v":72343,"vw":9.568181},{"c":9.89,"h":9.93,"l":9.6406,"n":502,"o":9.65,"t":"2026-10-08T14:45:00Z","v":131398,"vw":9.831128},{"c":10.2,"h":10.2,"l":9.8413,"n":615,"o":9.9,"t":"2026-10-08T15:00:00Z","v":152121,"vw":10.028077},{"c":10.225,"h":10.31,"l":10.1423,"n":571,"o":10.2,"t":"2026-10-08T15:15:00Z","v":221508,"vw":10.214592},{"c":10.25,"h":10.354,"l":10.22,"n":345,"o":10.24,"t":"2026-10-08T15:30:00Z","v":90132,"vw":10.294178},{"c":10.1795,"h":10.27,"l":10.16,"n":209,"o":10.24,"t":"2026-10-08T15:45:00Z","v":43427,"vw":10.207085},{"c":10.12,"h":10.23,"l":10.08,"n":254,"o":10.17,"t":"2026-10-08T16:00:00Z","v":72494,"vw":10.153536},{"c":9.9,"h":10.121,"l":9.87,"n":444,"o":10.11,"t":"2026-10-08T16:15:00Z","v":111572,"vw":9.986805},{"c":10.2,"h":10.24,"l":9.91,"n":283,"o":9.91,"t":"2026-10-08T16:30:00Z","v":97577,"vw":10.055802},{"c":10.62,"h":10.67,"l":10.21,"n":637,"o":10.21,"t":"2026-10-08T16:45:00Z","v":167352,"vw":10.505034},{"c":10.6,"h":10.84,"l":10.59,"n":631,"o":10.62,"t":"2026-10-08T17:00:00Z","v":154706,"vw":10.692292},{"c":10.855,"h":10.97,"l":10.6,"n":841,"o":10.6,"t":"2026-10-08T17:15:00Z","v":251706,"vw":10.831871},{"c":10.8831,"h":10.9951,"l":10.801,"n":354,"o":10.83,"t":"2026-10-08T17:30:00Z","v":116021,"vw":10.906252},{"c":10.83,"h":10.95,"l":10.78,"n":187,"o":10.8695,"t":"2026-10-08T17:45:00Z","v":52234,"vw":10.847958},{"c":10.77,"h":10.865,"l":10.7,"n":191,"o":10.838,"t":"2026-10-08T18:00:00Z","v":66716,"vw":10.765485},{"c":10.61,"h":10.76,"l":10.56,"n":332,"o":10.76,"t":"2026-10-08T18:15:00Z","v":45095,"vw":10.639958},{"c":10.73,"h":10.7886,"l":10.6222,"n":201,"o":10.6222,"t":"2026-10-08T18:30:00Z","v":40998,"vw":10.722786},{"c":10.85,"h":10.8614,"l":10.7644,"n":177,"o":10.77,"t":"2026-10-08T18:45:00Z","v":34086,"vw":10.829079},{"c":10.99,"h":11.0295,"l":10.885,"n":228,"o":10.89,"t":"2026-10-08T19:00:00Z","v":59839,"vw":10.974837},{"c":11,"h":11.0093,"l":10.86,"n":182,"o":10.9606,"t":"2026-10-08T19:15:00Z","v":96406,"vw":10.957427},{"c":11.095,"h":11.13,"l":10.95,"n":259,"o":10.95,"t":"2026-10-08T19:30:00Z","v":40175,"vw":11.045234},{"c":11,"h":11.12,"l":10.96,"n":542,"o":11.1,"t":"2026-10-08T19:45:00Z","v":148815,"vw":11.047031},{"c":10.78,"h":10.97,"l":10.74,"n":93,"o":10.97,"t":"2026-10-08T20:00:00Z","v":13837,"vw":10.824023},{"c":10.75,"h":10.78,"l":10.7014,"n":49,"o":10.78,"t":"2026-10-08T20:15:00Z","v":7865,"vw":10.74105},{"c":10.6533,"h":10.79,"l":10.63,"n":49,"o":10.779,"t":"2026-10-08T20:30:00Z","v":22425,"vw":10.754007},{"c":10.661,"h":10.7,"l":10.65,"n":13,"o":10.65,"t":"2026-10-08T20:45:00Z","v":3589,"vw":10.687976},{"c":10.66,"h":10.66,"l":10.66,"n":3,"o":10.66,"t":"2026-10-08T21:00:00Z","v":1000,"vw":10.66},{"c":10.79,"h":10.79,"l":10.66,"n":25,"o":10.71,"t":"2026-10-08T21:15:00Z","v":3145,"vw":10.718592},{"c":10.64,"h":10.67,"l":10.64,"n":4,"o":10.67,"t":"2026-10-08T21:30:00Z","v":1861,"vw":10.648329},{"c":10.51,"h":10.67,"l":10.5,"n":40,"o":10.67,"t":"2026-10-08T21:45:00Z","v":14961,"vw":10.514487},{"c":10.32,"h":10.4719,"l":10.32,"n":24,"o":10.471,"t":"2026-10-08T22:00:00Z","v":6614,"vw":10.466168},{"c":10.41,"h":10.5,"l":10.361,"n":15,"o":10.4,"t":"2026-10-08T22:15:00Z","v":3165,"vw":10.407735},{"c":10.35,"h":10.42,"l":10.33,"n":45,"o":10.42,"t":"2026-10-08T22:30:00Z","v":13179,"vw":10.368491},{"c":10.49,"h":10.5389,"l":10.35,"n":14,"o":10.35,"t":"2026-10-08T22:45:00Z","v":1645,"vw":10.445549},{"c":10.46,"h":10.51,"l":10.41,"n":18,"o":10.51,"t":"2026-10-08T23:00:00Z","v":8469,"vw":10.461732},{"c":10.57,"h":10.57,"l":10.42,"n":18,"o":10.5097,"t":"2026-10-08T23:15:00Z","v":2834,"vw":10.492287},{"c":10.51,"h":10.57,"l":10.51,"n":10,"o":10.57,"t":"2026-10-08T23:30:00Z","v":1176,"vw":10.556296},{"c":10.68,"h":10.7068,"l":10.56,"n":27,"o":10.58,"t":"2026-10-08T23:45:00Z","v":4050,"vw":10.647264},{"c":9.79,"h":14.5,"l":9.69,"n":403,"o":14.5,"t":"2026-10-09T08:00:00Z","v":101314,"vw":9.969109},{"c":9.8,"h":9.8,"l":9.76,"n":27,"o":9.8,"t":"2026-10-09T08:15:00Z","v":6322,"vw":9.780388},{"c":9.7824,"h":9.83,"l":9.7824,"n":14,"o":9.8266,"t":"2026-10-09T08:30:00Z","v":2732,"vw":9.814927},{"c":9.7972,"h":9.81,"l":9.78,"n":6,"o":9.7887,"t":"2026-10-09T08:45:00Z","v":1873,"vw":9.793154},{"c":9.96,"h":9.96,"l":9.89,"n":20,"o":9.92,"t":"2026-10-09T09:00:00Z","v":7074,"vw":9.951264},{"c":9.8819,"h":9.97,"l":9.88,"n":26,"o":9.9438,"t":"2026-10-09T09:15:00Z","v":6777,"vw":9.941046},{"c":9.9,"h":9.91,"l":9.86,"n":32,"o":9.9,"t":"2026-10-09T09:30:00Z","v":10273,"vw":9.881714},{"c":9.86,"h":9.99,"l":9.86,"n":17,"o":9.98,"t":"2026-10-09T09:45:00Z","v":3861,"vw":9.930787},{"c":9.85,"h":9.85,"l":9.84,"n":3,"o":9.84,"t":"2026-10-09T10:00:00Z","v":1150,"vw":9.848696},{"c":9.87,"h":9.87,"l":9.86,"n":2,"o":9.86,"t":"2026-10-09T10:15:00Z","v":520,"vw":9.864615},{"c":9.94,"h":9.94,"l":9.9,"n":10,"o":9.91,"t":"2026-10-09T10:45:00Z","v":2385,"vw":9.915717},{"c":9.72,"h":9.98,"l":9.7,"n":152,"o":9.97,"t":"2026-10-09T11:00:00Z","v":47281,"vw":9.795633},{"c":9.44,"h":9.76,"l":9.44,"n":212,"o":9.76,"t":"2026-10-09T11:15:00Z","v":57812,"vw":9.600948},{"c":9.33,"h":9.46,"l":9.3,"n":186,"o":9.46,"t":"2026-10-09T11:30:00Z","v":45433,"vw":9.358162},{"c":9.38,"h":9.44,"l":9.32,"n":106,"o":9.32,"t":"2026-10-09T11:45:00Z","v":30893,"vw":9.379245},{"c":9.49,"h":9.51,"l":9.35,"n":64,"o":9.35,"t":"2026-10-09T12:00:00Z","v":24666,"vw":9.453932},{"c":9.4247,"h":9.49,"l":9.4247,"n":28,"o":9.49,"t":"2026-10-09T12:15:00Z","v":25750,"vw":9.459337},{"c":9.44,"h":9.5,"l":9.44,"n":40,"o":9.49,"t":"2026-10-09T12:30:00Z","v":17234,"vw":9.485659},{"c":9.39,"h":9.5,"l":9.38,"n":49,"o":9.48,"t":"2026-10-09T12:45:00Z","v":10689,"vw":9.453566},{"c":9.49,"h":9.5,"l":9.38,"n":30,"o":9.38,"t":"2026-10-09T13:00:00Z","v":6716,"vw":9.463304},{"c":9.52,"h":9.54,"l":9.45,"n":776,"o":9.49,"t":"2026-10-09T13:15:00Z","v":65841,"vw":9.508388},{"c":9.6599,"h":9.83,"l":8.68,"n":3290,"o":9.5,"t":"2026-10-09T13:30:00Z","v":936831,"vw":9.140904},{"c":10.28,"h":10.37,"l":9.5409,"n":2626,"o":9.61,"t":"2026-10-09T13:45:00Z","v":668886,"vw":10.003872},{"c":10.195,"h":10.4299,"l":9.8623,"n":893,"o":10.28,"t":"2026-10-09T14:00:00Z","v":270406,"vw":10.120028},{"c":9.87,"h":10.28,"l":9.8405,"n":529,"o":10.195,"t":"2026-10-09T14:15:00Z","v":187633,"vw":10.027341},{"c":10.04,"h":10.2,"l":9.6101,"n":597,"o":9.875,"t":"2026-10-09T14:30:00Z","v":226215,"vw":9.877938},{"c":9.8098,"h":10.12,"l":9.5505,"n":388,"o":10.06,"t":"2026-10-09T14:45:00Z","v":153440,"vw":9.741078},{"c":9.77,"h":9.8101,"l":9.3326,"n":688,"o":9.79,"t":"2026-10-09T15:00:00Z","v":208273,"vw":9.556761},{"c":9.861,"h":9.88,"l":9.6,"n":471,"o":9.77,"t":"2026-10-09T15:15:00Z","v":136247,"vw":9.731536},{"c":9.5863,"h":9.87,"l":9.4801,"n":300,"o":9.8609,"t":"2026-10-09T15:30:00Z","v":72736,"vw":9.627557},{"c":9.7627,"h":9.85,"l":9.52,"n":261,"o":9.565,"t":"2026-10-09T15:45:00Z","v":114396,"vw":9.729915},{"c":9.88,"h":9.88,"l":9.62,"n":643,"o":9.8,"t":"2026-10-09T16:00:00Z","v":140218,"vw":9.751892},{"c":9.78,"h":9.92,"l":9.78,"n":157,"o":9.89,"t":"2026-10-09T16:15:00Z","v":36208,"vw":9.868769},{"c":9.88,"h":9.88,"l":9.66,"n":135,"o":9.78,"t":"2026-10-09T16:30:00Z","v":46215,"vw":9.727394},{"c":9.7099,"h":9.88,"l":9.67,"n":108,"o":9.88,"t":"2026-10-09T16:45:00Z","v":37249,"vw":9.72201},{"c":9.73,"h":9.76,"l":9.68,"n":98,"o":9.72,"t":"2026-10-09T17:00:00Z","v":29734,"vw":9.728965},{"c":9.81,"h":9.83,"l":9.6501,"n":430,"o":9.73,"t":"2026-10-09T17:15:00Z","v":64218,"vw":9.749951},{"c":9.775,"h":9.83,"l":9.75,"n":88,"o":9.8,"t":"2026-10-09T17:30:00Z","v":32934,"vw":9.781529},{"c":9.91,"h":9.96,"l":9.75,"n":228,"o":9.83,"t":"2026-10-09T17:45:00Z","v":76202,"vw":9.880314},{"c":10,"h":10.0199,"l":9.93,"n":176,"o":9.95,"t":"2026-10-09T18:00:00Z","v":61639,"vw":9.971157},{"c":9.96,"h":10.02,"l":9.86,"n":151,"o":10.0181,"t":"2026-10-09T18:15:00Z","v":51496,"vw":9.904811},{"c":9.98,"h":10.02,"l":9.935,"n":89,"o":9.9771,"t":"2026-10-09T18:30:00Z","v":25114,"vw":9.979835},{"c":9.9,"h":9.985,"l":9.71,"n":142,"o":9.985,"t":"2026-10-09T18:45:00Z","v":87383,"vw":9.794819},{"c":9.8277,"h":9.99,"l":9.8277,"n":126,"o":9.9,"t":"2026-10-09T19:00:00Z","v":66052,"vw":9.919537},{"c":9.92,"h":9.92,"l":9.78,"n":85,"o":9.865,"t":"2026-10-09T19:15:00Z","v":13355,"vw":9.834783},{"c":10.145,"h":10.15,"l":9.87,"n":233,"o":9.89,"t":"2026-10-09T19:30:00Z","v":69187,"vw":10.036683},{"c":10.23,"h":10.26,"l":10.1,"n":590,"o":10.13,"t":"2026-10-09T19:45:00Z","v":158427,"vw":10.167103},{"c":10.211,"h":10.3,"l":10.1455,"n":37,"o":10.215,"t":"2026-10-09T20:00:00Z","v":14145,"vw":10.204153},{"c":10.25,"h":10.25,"l":10.22,"n":16,"o":10.2428,"t":"2026-10-09T20:15:00Z","v":2966,"vw":10.239651},{"c":10.22,"h":10.23,"l":10.22,"n":7,"o":10.23,"t":"2026-10-09T20:30:00Z","v":6926,"vw":10.227561},{"c":10.17,"h":10.18,"l":10.16,"n":20,"o":10.18,"t":"2026-10-09T20:45:00Z","v":1841,"vw":10.171013},{"c":10.2,"h":10.2,"l":10.16,"n":3,"o":10.16,"t":"2026-10-09T21:00:00Z","v":1372,"vw":10.165831},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-09T21:15:00Z","v":491,"vw":10.16},{"c":10.2,"h":10.2,"l":10.16,"n":4,"o":10.16,"t":"2026-10-09T21:30:00Z","v":1004,"vw":10.171703},{"c":10.2,"h":10.2,"l":10.2,"n":1,"o":10.2,"t":"2026-10-09T21:45:00Z","v":955,"vw":10.2},{"c":10.17,"h":10.17,"l":10.17,"n":4,"o":10.17,"t":"2026-10-09T22:00:00Z","v":497,"vw":10.17},{"c":10.11,"h":10.17,"l":10.11,"n":3,"o":10.17,"t":"2026-10-09T22:15:00Z","v":937,"vw":10.156942},{"c":10.11,"h":10.11,"l":10.11,"n":8,"o":10.11,"t":"2026-10-09T22:45:00Z","v":6771,"vw":10.11},{"c":10.11,"h":10.12,"l":10.04,"n":6,"o":10.11,"t":"2026-10-09T23:30:00Z","v":1573,"vw":10.10732},{"c":10.06,"h":10.16,"l":10.0258,"n":12,"o":10.0258,"t":"2026-10-09T23:45:00Z","v":5454,"vw":10.096351},{"c":10.35,"h":10.39,"l":9.89,"n":307,"o":10.11,"t":"2026-10-12T08:00:00Z","v":45172,"vw":10.223262},{"c":10.46,"h":10.5,"l":10.39,"n":15,"o":10.39,"t":"2026-10-12T08:15:00Z","v":2141,"vw":10.441808},{"c":10.61,"h":10.61,"l":10.47,"n":15,"o":10.5,"t":"2026-10-12T08:30:00Z","v":1981,"vw":10.523948},{"c":10.68,"h":10.69,"l":10.6,"n":56,"o":10.65,"t":"2026-10-12T08:45:00Z","v":18230,"vw":10.651808},{"c":10.68,"h":10.6804,"l":10.6,"n":23,"o":10.66,"t":"2026-10-12T09:00:00Z","v":5314,"vw":10.639014},{"c":10.6,"h":10.6619,"l":10.52,"n":13,"o":10.6619,"t":"2026-10-12T09:15:00Z","v":4538,"vw":10.60287},{"c":10.6796,"h":10.6796,"l":10.61,"n":17,"o":10.65,"t":"2026-10-12T09:30:00Z","v":5242,"vw":10.64197},{"c":10.68,"h":10.68,"l":10.64,"n":19,"o":10.64,"t":"2026-10-12T09:45:00Z","v":5138,"vw":10.655219},{"c":10.73,"h":10.7882,"l":10.64,"n":23,"o":10.68,"t":"2026-10-12T10:00:00Z","v":6256,"vw":10.666792},{"c":10.694,"h":10.71,"l":10.66,"n":23,"o":10.67,"t":"2026-10-12T10:15:00Z","v":5175,"vw":10.688401},{"c":10.6986,"h":10.75,"l":10.6,"n":23,"o":10.7,"t":"2026-10-12T10:30:00Z","v":5103,"vw":10.688317},{"c":10.7,"h":10.7888,"l":10.52,"n":51,"o":10.53,"t":"2026-10-12T11:00:00Z","v":9288,"vw":10.676211},{"c":10.66,"h":10.726,"l":10.65,"n":20,"o":10.7,"t":"2026-10-12T11:15:00Z","v":5178,"vw":10.677102},{"c":10.72,"h":10.76,"l":10.69,"n":12,"o":10.76,"t":"2026-10-12T11:30:00Z","v":1975,"vw":10.710309},{"c":10.8,"h":10.8,"l":10.7359,"n":16,"o":10.7359,"t":"2026-10-12T11:45:00Z","v":3122,"vw":10.775338},{"c":10.77,"h":10.8745,"l":10.7693,"n":19,"o":10.8308,"t":"2026-10-12T12:00:00Z","v":7508,"vw":10.807225},{"c":10.7714,"h":10.792,"l":10.7,"n":12,"o":10.792,"t":"2026-10-12T12:15:00Z","v":3513,"vw":10.756469},{"c":10.7062,"h":10.81,"l":10.7062,"n":18,"o":10.76,"t":"2026-10-12T12:30:00Z","v":4632,"vw":10.741254},{"c":10.7,"h":10.75,"l":10.67,"n":32,"o":10.7245,"t":"2026-10-12T12:45:00Z","v":9668,"vw":10.705138},{"c":10.62,"h":10.68,"l":10.62,"n":29,"o":10.66,"t":"2026-10-12T13:00:00Z","v":6585,"vw":10.659708},{"c":10.84,"h":10.88,"l":10.7,"n":78,"o":10.7,"t":"2026-10-12T13:15:00Z","v":24638,"vw":10.839543},{"c":11.32,"h":11.7,"l":10.84,"n":1510,"o":10.88,"t":"2026-10-12T13:30:00Z","v":364312,"vw":11.375552},{"c":11.43,"h":11.46,"l":11.141,"n":549,"o":11.28,"t":"2026-10-12T13:45:00Z","v":134407,"vw":11.313363},{"c":11.48,"h":11.73,"l":11.37,"n":634,"o":11.43,"t":"2026-10-12T14:00:00Z","v":159271,"vw":11.572064},{"c":11.71,"h":11.74,"l":11.4402,"n":274,"o":11.47,"t":"2026-10-12T14:15:00Z","v":52664,"vw":11.643415},{"c":11.6154,"h":11.77,"l":11.57,"n":341,"o":11.71,"t":"2026-10-12T14:30:00Z","v":73504,"vw":11.658023},{"c":11.7603,"h":11.78,"l":11.613,"n":245,"o":11.613,"t":"2026-10-12T14:45:00Z","v":62859,"vw":11.735475},{"c":11.8205,"h":11.9371,"l":11.76,"n":524,"o":11.79,"t":"2026-10-12T15:00:00Z","v":114937,"vw":11.86391},{"c":11.9,"h":11.94,"l":11.72,"n":202,"o":11.8079,"t":"2026-10-12T15:15:00Z","v":79673,"vw":11.802551},{"c":11.69,"h":11.9299,"l":11.66,"n":280,"o":11.9299,"t":"2026-10-12T15:30:00Z","v":69481,"vw":11.726462},{"c":11.62,"h":11.7194,"l":11.5201,"n":332,"o":11.698,"t":"2026-10-12T15:45:00Z","v":100342,"vw":11.608074},{"c":11.735,"h":11.7787,"l":11.56,"n":140,"o":11.625,"t":"2026-10-12T16:00:00Z","v":29850,"vw":11.659581},{"c":11.82,"h":11.83,"l":11.685,"n":137,"o":11.75,"t":"2026-10-12T16:15:00Z","v":70944,"vw":11.742769},{"c":11.89,"h":11.8992,"l":11.78,"n":133,"o":11.815,"t":"2026-10-12T16:30:00Z","v":21559,"vw":11.836808},{"c":11.92,"h":11.9782,"l":11.89,"n":149,"o":11.89,"t":"2026-10-12T16:45:00Z","v":43627,"vw":11.932421},{"c":12.02,"h":12.04,"l":11.8704,"n":187,"o":11.93,"t":"2026-10-12T17:00:00Z","v":31926,"vw":11.952883},{"c":12.03,"h":12.1,"l":12.01,"n":163,"o":12.02,"t":"2026-10-12T17:15:00Z","v":48660,"vw":12.050616},{"c":12.09,"h":12.09,"l":12,"n":62,"o":12.0075,"t":"2026-10-12T17:30:00Z","v":11691,"vw":12.057203},{"c":12.12,"h":12.12,"l":12.0598,"n":80,"o":12.1,"t":"2026-10-12T17:45:00Z","v":8965,"vw":12.085853},{"c":12.1,"h":12.15,"l":12.1,"n":81,"o":12.135,"t":"2026-10-12T18:00:00Z","v":22977,"vw":12.124878},{"c":11.97,"h":12.09,"l":11.9507,"n":68,"o":12.0679,"t":"2026-10-12T18:15:00Z","v":23121,"vw":12.015206},{"c":11.97,"h":12.04,"l":11.91,"n":106,"o":11.99,"t":"2026-10-12T18:30:00Z","v":51580,"vw":11.961337},{"c":12.0099,"h":12.01,"l":11.9345,"n":89,"o":11.965,"t":"2026-10-12T18:45:00Z","v":14717,"vw":11.978776},{"c":11.97,"h":12.0003,"l":11.91,"n":84,"o":12.0003,"t":"2026-10-12T19:00:00Z","v":13708,"vw":11.966399},{"c":11.96,"h":12.0144,"l":11.915,"n":110,"o":11.98,"t":"2026-10-12T19:15:00Z","v":18160,"vw":11.975234},{"c":11.89,"h":11.98,"l":11.87,"n":134,"o":11.95,"t":"2026-10-12T19:30:00Z","v":27281,"vw":11.94739},{"c":11.87,"h":11.95,"l":11.84,"n":166,"o":11.9,"t":"2026-10-12T19:45:00Z","v":52076,"vw":11.882349},{"c":11.7201,"h":11.86,"l":11.7201,"n":18,"o":11.86,"t":"2026-10-12T20:00:00Z","v":4714,"vw":11.772174},{"c":11.76,"h":11.77,"l":11.76,"n":13,"o":11.76,"t":"2026-10-12T20:15:00Z","v":4712,"vw":11.761126},{"c":11.7353,"h":11.7353,"l":11.7353,"n":1,"o":11.7353,"t":"2026-10-12T20:30:00Z","v":100,"vw":11.7353},{"c":11.73,"h":11.73,"l":11.73,"n":2,"o":11.73,"t":"2026-10-12T20:45:00Z","v":502,"vw":11.73},{"c":11.78,"h":11.78,"l":11.78,"n":3,"o":11.78,"t":"2026-10-12T21:15:00Z","v":341,"vw":11.78},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-12T21:30:00Z","v":116,"vw":11.7},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-12T21:45:00Z","v":393,"vw":11.8},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-12T22:15:00Z","v":858,"vw":11.7},{"c":11.74,"h":11.74,"l":11.74,"n":2,"o":11.74,"t":"2026-10-12T22:30:00Z","v":152,"vw":11.74},{"c":11.85,"h":11.85,"l":11.84,"n":4,"o":11.84,"t":"2026-10-12T22:45:00Z","v":500,"vw":11.845556},{"c":11.95,"h":11.95,"l":11.75,"n":40,"o":11.8,"t":"2026-10-12T23:00:00Z","v":6315,"vw":11.849851},{"c":11.99,"h":11.99,"l":11.93,"n":7,"o":11.98,"t":"2026-10-12T23:15:00Z","v":1673,"vw":11.980968},{"c":12.1,"h":12.2,"l":11.99,"n":55,"o":11.99,"t":"2026-10-12T23:30:00Z","v":10461,"vw":12.068217},{"c":12.27,"h":12.28,"l":12.09,"n":33,"o":12.18,"t":"2026-10-12T23:45:00Z","v":4887,"vw":12.23702},{"c":11.9806,"h":12.28,"l":11.69,"n":295,"o":11.69,"t":"2026-10-13T08:00:00Z","v":51936,"vw":12.071603},{"c":11.74,"h":12,"l":11.7374,"n":63,"o":11.9558,"t":"2026-10-13T08:15:00Z","v":20308,"vw":11.869981},{"c":11.71,"h":11.79,"l":11.71,"n":26,"o":11.73,"t":"2026-10-13T08:30:00Z","v":9080,"vw":11.736919},{"c":11.69,"h":11.69,"l":11.57,"n":43,"o":11.64,"t":"2026-10-13T08:45:00Z","v":5098,"vw":11.632184},{"c":11.67,"h":11.69,"l":11.66,"n":8,"o":11.68,"t":"2026-10-13T09:00:00Z","v":1312,"vw":11.670525},{"c":11.75,"h":11.75,"l":11.67,"n":9,"o":11.67,"t":"2026-10-13T09:15:00Z","v":2101,"vw":11.693},{"c":11.69,"h":11.69,"l":11.67,"n":2,"o":11.67,"t":"2026-10-13T09:30:00Z","v":1151,"vw":11.686525},{"c":11.88,"h":11.88,"l":11.81,"n":12,"o":11.81,"t":"2026-10-13T09:45:00Z","v":2339,"vw":11.834032},{"c":11.88,"h":11.88,"l":11.88,"n":2,"o":11.88,"t":"2026-10-13T10:00:00Z","v":251,"vw":11.88},{"c":11.86,"h":11.87,"l":11.83,"n":10,"o":11.83,"t":"2026-10-13T10:15:00Z","v":1231,"vw":11.857784},{"c":11.86,"h":11.86,"l":11.86,"n":1,"o":11.86,"t":"2026-10-13T10:30:00Z","v":239,"vw":11.86},{"c":12.11,"h":12.11,"l":11.98,"n":14,"o":11.98,"t":"2026-10-13T10:45:00Z","v":1838,"vw":12.077716},{"c":12.26,"h":12.31,"l":12,"n":83,"o":12,"t":"2026-10-13T11:00:00Z","v":14088,"vw":12.248244},{"c":12.259,"h":12.32,"l":12.2,"n":43,"o":12.27,"t":"2026-10-13T11:15:00Z","v":9956,"vw":12.276595},{"c":12.26,"h":12.27,"l":12.15,"n":13,"o":12.2,"t":"2026-10-13T11:30:00Z","v":1432,"vw":12.21189},{"c":12.24,"h":12.26,"l":12.17,"n":15,"o":12.2,"t":"2026-10-13T11:45:00Z","v":2115,"vw":12.221973},{"c":12.3,"h":12.36,"l":12.28,"n":52,"o":12.29,"t":"2026-10-13T12:00:00Z","v":12820,"vw":12.320989},{"c":12.4,"h":12.4,"l":12.28,"n":25,"o":12.28,"t":"2026-10-13T12:15:00Z","v":3369,"vw":12.363445},{"c":12.4,"h":12.47,"l":12.39,"n":46,"o":12.4242,"t":"2026-10-13T12:30:00Z","v":11060,"vw":12.423717},{"c":12.4452,"h":12.589,"l":12.4,"n":149,"o":12.48,"t":"2026-10-13T12:45:00Z","v":35375,"vw":12.477427},{"c":12.36,"h":12.54,"l":12.36,"n":50,"o":12.42,"t":"2026-10-13T13:00:00Z","v":7407,"vw":12.440554},{"c":12.64,"h":12.642,"l":12.36,"n":144,"o":12.3686,"t":"2026-10-13T13:15:00Z","v":36943,"vw":12.490129},{"c":12.3799,"h":12.89,"l":12.1169,"n":1069,"o":12.67,"t":"2026-10-13T13:30:00Z","v":238501,"vw":12.549197},{"c":12.66,"h":12.71,"l":12.3,"n":323,"o":12.37,"t":"2026-10-13T13:45:00Z","v":85899,"vw":12.517306},{"c":12.3699,"h":12.6895,"l":12.22,"n":223,"o":12.66,"t":"2026-10-13T14:00:00Z","v":70106,"vw":12.424473},{"c":12.735,"h":12.76,"l":12.3,"n":188,"o":12.3262,"t":"2026-10-13T14:15:00Z","v":54418,"vw":12.594104},{"c":12.6156,"h":12.8,"l":12.5727,"n":144,"o":12.77,"t":"2026-10-13T14:30:00Z","v":25780,"vw":12.667804},{"c":12.88,"h":12.97,"l":12.62,"n":273,"o":12.62,"t":"2026-10-13T14:45:00Z","v":83403,"vw":12.859851},{"c":12.89,"h":13.01,"l":12.85,"n":207,"o":12.9132,"t":"2026-10-13T15:00:00Z","v":62863,"vw":12.939975},{"c":12.994,"h":12.994,"l":12.875,"n":94,"o":12.91,"t":"2026-10-13T15:15:00Z","v":14401,"vw":12.916679},{"c":13.1459,"h":13.2128,"l":12.97,"n":212,"o":12.98,"t":"2026-10-13T15:30:00Z","v":47691,"vw":13.105476},{"c":12.96,"h":13.21,"l":12.96,"n":161,"o":13.19,"t":"2026-10-13T15:45:00Z","v":46130,"vw":13.034975},{"c":12.94,"h":12.98,"l":12.79,"n":155,"o":12.98,"t":"2026-10-13T16:00:00Z","v":35155,"vw":12.885787},{"c":12.64,"h":12.95,"l":12.64,"n":120,"o":12.95,"t":"2026-10-13T16:15:00Z","v":27368,"vw":12.749788},{"c":12.72,"h":12.73,"l":12.535,"n":117,"o":12.6,"t":"2026-10-13T16:30:00Z","v":28528,"vw":12.621022},{"c":12.78,"h":12.8095,"l":12.6266,"n":59,"o":12.7,"t":"2026-10-13T16:45:00Z","v":23297,"vw":12.668739},{"c":12.95,"h":12.95,"l":12.84,"n":74,"o":12.8442,"t":"2026-10-13T17:00:00Z","v":19667,"vw":12.886263},{"c":12.94,"h":13.02,"l":12.94,"n":74,"o":12.95,"t":"2026-10-13T17:15:00Z","v":22791,"vw":12.969587},{"c":12.91,"h":13,"l":12.89,"n":23,"o":13,"t":"2026-10-13T17:30:00Z","v":3381,"vw":12.92623},{"c":13.015,"h":13.1,"l":12.96,"n":62,"o":12.96,"t":"2026-10-13T17:45:00Z","v":14097,"vw":13.041858},{"c":12.92,"h":13.01,"l":12.83,"n":55,"o":12.98,"t":"2026-10-13T18:00:00Z","v":11378,"vw":12.924832},{"c":12.89,"h":12.99,"l":12.89,"n":71,"o":12.91,"t":"2026-10-13T18:15:00Z","v":30035,"vw":12.94879},{"c":12.99,"h":13.02,"l":12.93,"n":30,"o":12.95,"t":"2026-10-13T18:30:00Z","v":4413,"vw":12.988929},{"c":13.01,"h":13.03,"l":13.01,"n":17,"o":13.03,"t":"2026-10-13T18:45:00Z","v":3180,"vw":13.019556},{"c":13.05,"h":13.05,"l":12.98,"n":35,"o":13.02,"t":"2026-10-13T19:00:00Z","v":5372,"vw":13.032171},{"c":12.8,"h":13.03,"l":12.785,"n":158,"o":13.03,"t":"2026-10-13T19:15:00Z","v":46085,"vw":12.824009},{"c":12.75,"h":12.81,"l":12.72,"n":96,"o":12.76,"t":"2026-10-13T19:30:00Z","v":26028,"vw":12.756404},{"c":12.6,"h":12.82,"l":12.54,"n":270,"o":12.77,"t":"2026-10-13T19:45:00Z","v":74294,"vw":12.700334},{"c":12.14,"h":12.6,"l":12.14,"n":58,"o":12.6,"t":"2026-10-13T20:00:00Z","v":11052,"vw":12.331614},{"c":12.23,"h":12.37,"l":12.22,"n":18,"o":12.37,"t":"2026-10-13T20:15:00Z","v":9313,"vw":12.349345},{"c":12.2007,"h":12.2194,"l":12.2007,"n":2,"o":12.2194,"t":"2026-10-13T20:30:00Z","v":4763,"vw":12.203696},{"c":12.14,"h":12.3,"l":12.14,"n":6,"o":12.3,"t":"2026-10-13T20:45:00Z","v":1447,"vw":12.222556},{"c":12.12,"h":12.14,"l":12.12,"n":2,"o":12.14,"t":"2026-10-13T21:00:00Z","v":745,"vw":12.134362},{"c":12.1709,"h":12.1709,"l":12.14,"n":2,"o":12.14,"t":"2026-10-13T21:15:00Z","v":437,"vw":12.149687},{"c":12.25,"h":12.25,"l":12,"n":70,"o":12.25,"t":"2026-10-13T21:30:00Z","v":10769,"vw":12.238749},{"c":12.22,"h":12.25,"l":12.22,"n":3,"o":12.25,"t":"2026-10-13T21:45:00Z","v":475,"vw":12.231455},{"c":12.31,"h":12.31,"l":12.3,"n":4,"o":12.3,"t":"2026-10-13T22:00:00Z","v":463,"vw":12.303333},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-10-13T22:15:00Z","v":360,"vw":12.19},{"c":12.2104,"h":12.2104,"l":12.21,"n":3,"o":12.21,"t":"2026-10-13T22:30:00Z","v":1178,"vw":12.210332},{"c":12.23,"h":12.23,"l":12.23,"n":7,"o":12.23,"t":"2026-10-13T23:00:00Z","v":753,"vw":12.23},{"c":12.25,"h":12.25,"l":12.25,"n":3,"o":12.25,"t":"2026-10-13T23:15:00Z","v":1700,"vw":12.25},{"c":12.26,"h":12.26,"l":12.26,"n":1,"o":12.26,"t":"2026-10-13T23:30:00Z","v":141,"vw":12.26},{"c":12.308,"h":12.308,"l":12.25,"n":5,"o":12.25,"t":"2026-10-13T23:45:00Z","v":1413,"vw":12.262024},{"c":12.3,"h":12.92,"l":12.2,"n":233,"o":12.86,"t":"2026-10-14T08:00:00Z","v":45432,"vw":12.574374},{"c":12.3447,"h":12.5,"l":12.28,"n":8,"o":12.31,"t":"2026-10-14T08:15:00Z","v":1597,"vw":12.348817},{"c":12.7797,"h":12.7797,"l":12.55,"n":9,"o":12.55,"t":"2026-10-14T08:30:00Z","v":1896,"vw":12.65611},{"c":12.75,"h":12.78,"l":12.73,"n":13,"o":12.73,"t":"2026-10-14T08:45:00Z","v":7694,"vw":12.772499},{"c":12.77,"h":12.77,"l":12.76,"n":13,"o":12.76,"t":"2026-10-14T09:00:00Z","v":1799,"vw":12.767015},{"c":12.8,"h":12.8,"l":12.65,"n":9,"o":12.75,"t":"2026-10-14T09:15:00Z","v":1705,"vw":12.766893},{"c":12.6113,"h":12.8,"l":12.6113,"n":23,"o":12.8,"t":"2026-10-14T09:30:00Z","v":2502,"vw":12.78345},{"c":12.75,"h":12.75,"l":12.7409,"n":3,"o":12.7409,"t":"2026-10-14T09:45:00Z","v":460,"vw":12.745846},{"c":12.75,"h":12.78,"l":12.75,"n":26,"o":12.76,"t":"2026-10-14T10:00:00Z","v":5795,"vw":12.760346},{"c":12.7,"h":12.75,"l":12.7,"n":5,"o":12.75,"t":"2026-10-14T10:15:00Z","v":1557,"vw":12.708607},{"c":12.7,"h":12.72,"l":12.7,"n":5,"o":12.72,"t":"2026-10-14T10:30:00Z","v":562,"vw":12.713636},{"c":12.77,"h":12.77,"l":12.763,"n":11,"o":12.77,"t":"2026-10-14T10:45:00Z","v":2147,"vw":12.76816},{"c":12.9915,"h":13.01,"l":12.88,"n":40,"o":12.89,"t":"2026-10-14T11:00:00Z","v":6056,"vw":12.942691},{"c":12.99,"h":13,"l":12.89,"n":76,"o":12.89,"t":"2026-10-14T11:15:00Z","v":33373,"vw":12.952828},{"c":12.99,"h":13,"l":12.95,"n":14,"o":12.95,"t":"2026-10-14T11:30:00Z","v":1998,"vw":12.965789},{"c":12.95,"h":12.99,"l":12.95,"n":9,"o":12.9709,"t":"2026-10-14T11:45:00Z","v":1504,"vw":12.961732},{"c":12.87,"h":12.98,"l":12.87,"n":11,"o":12.98,"t":"2026-10-14T12:00:00Z","v":2948,"vw":12.883957},{"c":12.7,"h":12.886,"l":12.7,"n":18,"o":12.83,"t":"2026-10-14T12:15:00Z","v":3631,"vw":12.802871},{"c":13.4,"h":13.4158,"l":12.83,"n":326,"o":12.83,"t":"2026-10-14T12:30:00Z","v":92922,"vw":13.271332},{"c":13.44,"h":13.49,"l":13.25,"n":119,"o":13.38,"t":"2026-10-14T12:45:00Z","v":31620,"vw":13.345071},{"c":13.43,"h":13.49,"l":13.3917,"n":77,"o":13.4085,"t":"2026-10-14T13:00:00Z","v":17905,"vw":13.432913},{"c":13.379,"h":13.54,"l":13.2803,"n":226,"o":13.43,"t":"2026-10-14T13:15:00Z","v":34523,"vw":13.458838},{"c":13.7714,"h":13.95,"l":13.035,"n":649,"o":13.37,"t":"2026-10-14T13:30:00Z","v":109467,"vw":13.592204},{"c":14.1084,"h":14.15,"l":13.571,"n":453,"o":13.69,"t":"2026-10-14T13:45:00Z","v":89603,"vw":13.864658},{"c":14.01,"h":14.17,"l":13.94,"n":407,"o":14.11,"t":"2026-10-14T14:00:00Z","v":80700,"vw":14.031975},{"c":14.14,"h":14.25,"l":13.885,"n":201,"o":14,"t":"2026-10-14T14:15:00Z","v":37200,"vw":14.067178},{"c":14.0622,"h":14.21,"l":14,"n":176,"o":14.17,"t":"2026-10-14T14:30:00Z","v":56206,"vw":14.130907},{"c":14.051,"h":14.24,"l":14,"n":152,"o":14.11,"t":"2026-10-14T14:45:00Z","v":27546,"vw":14.117146},{"c":14.48,"h":14.5,"l":14.09,"n":297,"o":14.09,"t":"2026-10-14T15:00:00Z","v":111237,"vw":14.34596},{"c":14.615,"h":14.63,"l":14.43,"n":143,"o":14.52,"t":"2026-10-14T15:15:00Z","v":16270,"vw":14.551887},{"c":14.98,"h":15,"l":14.56,"n":253,"o":14.5806,"t":"2026-10-14T15:30:00Z","v":59059,"vw":14.824213},{"c":14.83,"h":14.945,"l":14.7603,"n":206,"o":14.94,"t":"2026-10-14T15:45:00Z","v":41228,"vw":14.849454},{"c":15,"h":15.03,"l":14.8,"n":147,"o":14.86,"t":"2026-10-14T16:00:00Z","v":41316,"vw":14.921286},{"c":15.1343,"h":15.19,"l":14.97,"n":179,"o":15.08,"t":"2026-10-14T16:15:00Z","v":33026,"vw":15.076171},{"c":14.97,"h":15.2,"l":14.93,"n":223,"o":15.19,"t":"2026-10-14T16:30:00Z","v":56033,"vw":15.046518},{"c":15.04,"h":15.2,"l":14.9106,"n":127,"o":14.94,"t":"2026-10-14T16:45:00Z","v":27520,"vw":15.074933},{"c":15.1984,"h":15.2,"l":15.04,"n":79,"o":15.09,"t":"2026-10-14T17:00:00Z","v":17969,"vw":15.164433},{"c":15.3,"h":15.3099,"l":15.14,"n":61,"o":15.2,"t":"2026-10-14T17:15:00Z","v":11209,"vw":15.22087},{"c":15.31,"h":15.42,"l":15.26,"n":122,"o":15.295,"t":"2026-10-14T17:30:00Z","v":25046,"vw":15.349831},{"c":15.51,"h":15.5282,"l":15.3106,"n":232,"o":15.3106,"t":"2026-10-14T17:45:00Z","v":35399,"vw":15.468287},{"c":15.38,"h":15.5902,"l":15.38,"n":127,"o":15.5,"t":"2026-10-14T18:00:00Z","v":33274,"vw":15.499774},{"c":15.52,"h":15.5764,"l":15.3942,"n":72,"o":15.4,"t":"2026-10-14T18:15:00Z","v":11842,"vw":15.485652},{"c":15.5201,"h":15.57,"l":15.4922,"n":45,"o":15.52,"t":"2026-10-14T18:30:00Z","v":4686,"vw":15.526413},{"c":15.56,"h":15.57,"l":15.485,"n":87,"o":15.57,"t":"2026-10-14T18:45:00Z","v":28673,"vw":15.512319},{"c":15.55,"h":15.6785,"l":15.494,"n":106,"o":15.6,"t":"2026-10-14T19:00:00Z","v":12231,"vw":15.575674},{"c":15.39,"h":15.62,"l":15.38,"n":105,"o":15.587,"t":"2026-10-14T19:15:00Z","v":26423,"vw":15.452738},{"c":15.48,"h":15.529,"l":15.3,"n":183,"o":15.41,"t":"2026-10-14T19:30:00Z","v":52521,"vw":15.359585},{"c":15.53,"h":15.64,"l":15.435,"n":321,"o":15.5,"t":"2026-10-14T19:45:00Z","v":56934,"vw":15.544599},{"c":15.59,"h":15.59,"l":15.555,"n":2,"o":15.555,"t":"2026-10-14T20:00:00Z","v":461,"vw":15.582408},{"c":15.56,"h":15.61,"l":15.4556,"n":41,"o":15.54,"t":"2026-10-14T20:15:00Z","v":7994,"vw":15.553911},{"c":15.53,"h":15.56,"l":15.51,"n":83,"o":15.56,"t":"2026-10-14T20:30:00Z","v":3045,"vw":15.546417},{"c":15.5403,"h":15.59,"l":15.5,"n":10,"o":15.5,"t":"2026-10-14T20:45:00Z","v":1086,"vw":15.551963},{"c":15.55,"h":15.58,"l":15.55,"n":5,"o":15.58,"t":"2026-10-14T21:00:00Z","v":5663,"vw":15.578919},{"c":15.7803,"h":15.8,"l":15.6,"n":14,"o":15.67,"t":"2026-10-14T21:15:00Z","v":1254,"vw":15.712728},{"c":15.88,"h":15.88,"l":15.79,"n":13,"o":15.79,"t":"2026-10-14T21:30:00Z","v":3128,"vw":15.802538},{"c":15.88,"h":15.88,"l":15.77,"n":2,"o":15.77,"t":"2026-10-14T21:45:00Z","v":358,"vw":15.831453},{"c":16,"h":16.0422,"l":15.61,"n":20,"o":15.61,"t":"2026-10-14T22:00:00Z","v":2419,"vw":15.86573},{"c":16.0001,"h":16.15,"l":16,"n":49,"o":16,"t":"2026-10-14T22:15:00Z","v":6639,"vw":16.080379},{"c":16.23,"h":16.23,"l":16.02,"n":14,"o":16.02,"t":"2026-10-14T22:30:00Z","v":2906,"vw":16.151328},{"c":15.99,"h":16.23,"l":15.97,"n":26,"o":16.23,"t":"2026-10-14T22:45:00Z","v":1827,"vw":16.090285},{"c":16.08,"h":16.2,"l":16,"n":14,"o":16.08,"t":"2026-10-14T23:00:00Z","v":2580,"vw":16.062306},{"c":16.21,"h":16.26,"l":16.1661,"n":29,"o":16.1661,"t":"2026-10-14T23:15:00Z","v":2964,"vw":16.240899},{"c":16.34,"h":16.37,"l":16.32,"n":27,"o":16.37,"t":"2026-10-14T23:30:00Z","v":5755,"vw":16.359075},{"c":16.23,"h":16.41,"l":16.2,"n":51,"o":16.35,"t":"2026-10-14T23:45:00Z","v":8919,"vw":16.306631},{"c":16.86,"h":16.999,"l":15.91,"n":495,"o":16.42,"t":"2026-10-15T08:00:00Z","v":75593,"vw":16.428601},{"c":16.76,"h":17,"l":16.7422,"n":70,"o":16.86,"t":"2026-10-15T08:15:00Z","v":11159,"vw":16.930323},{"c":16.95,"h":16.95,"l":16.8,"n":12,"o":16.9,"t":"2026-10-15T08:30:00Z","v":1288,"vw":16.883982},{"c":16.54,"h":16.85,"l":16.51,"n":72,"o":16.84,"t":"2026-10-15T08:45:00Z","v":8816,"vw":16.615199},{"c":16.5,"h":16.59,"l":16.5,"n":36,"o":16.53,"t":"2026-10-15T09:00:00Z","v":3637,"vw":16.520718},{"c":16.7,"h":16.7,"l":16.5,"n":11,"o":16.5,"t":"2026-10-15T09:15:00Z","v":1117,"vw":16.585551},{"c":16.77,"h":16.77,"l":16.73,"n":42,"o":16.74,"t":"2026-10-15T09:30:00Z","v":4427,"vw":16.752003},{"c":16.77,"h":16.82,"l":16.77,"n":10,"o":16.77,"t":"2026-10-15T09:45:00Z","v":872,"vw":16.778571},{"c":16.93,"h":16.95,"l":16.8,"n":15,"o":16.82,"t":"2026-10-15T10:00:00Z","v":1990,"vw":16.904835},{"c":16.91,"h":17.08,"l":16.9,"n":63,"o":16.9,"t":"2026-10-15T10:15:00Z","v":12704,"vw":16.927877},{"c":16.99,"h":17.03,"l":16.9,"n":27,"o":17.03,"t":"2026-10-15T10:30:00Z","v":3409,"vw":16.980212},{"c":17.25,"h":17.3,"l":17.1,"n":35,"o":17.1,"t":"2026-10-15T10:45:00Z","v":5408,"vw":17.222683},{"c":17.27,"h":17.56,"l":17.23,"n":124,"o":17.23,"t":"2026-10-15T11:00:00Z","v":19135,"vw":17.375157},{"c":17.24,"h":17.4,"l":17.21,"n":39,"o":17.39,"t":"2026-10-15T11:15:00Z","v":3756,"vw":17.303926},{"c":16.84,"h":17.24,"l":16.76,"n":108,"o":17.2258,"t":"2026-10-15T11:30:00Z","v":17930,"vw":17.05043},{"c":17.02,"h":17.05,"l":16.93,"n":61,"o":16.93,"t":"2026-10-15T11:45:00Z","v":6227,"vw":17.02353},{"c":17.07,"h":17.17,"l":17.07,"n":39,"o":17.1,"t":"2026-10-15T12:00:00Z","v":4240,"vw":17.125927},{"c":16.9,"h":17.24,"l":16.89,"n":61,"o":17.04,"t":"2026-10-15T12:15:00Z","v":5891,"vw":17.022891},{"c":17.17,"h":17.4685,"l":16.88,"n":66,"o":16.88,"t":"2026-10-15T12:30:00Z","v":9231,"vw":17.145003},{"c":17.29,"h":17.4,"l":17.02,"n":29,"o":17.02,"t":"2026-10-15T12:45:00Z","v":4675,"vw":17.258832},{"c":17.2,"h":17.31,"l":17.2,"n":46,"o":17.2,"t":"2026-10-15T13:00:00Z","v":8967,"vw":17.257264},{"c":17.3414,"h":17.42,"l":17.02,"n":102,"o":17.12,"t":"2026-10-15T13:15:00Z","v":13316,"vw":17.235108},{"c":18.215,"h":18.94,"l":17.3,"n":1933,"o":17.47,"t":"2026-10-15T13:30:00Z","v":333896,"vw":18.287002},{"c":18.88,"h":19.16,"l":18.14,"n":1178,"o":18.3487,"t":"2026-10-15T13:45:00Z","v":178590,"vw":18.773363},{"c":18.3,"h":18.92,"l":17.79,"n":1188,"o":18.84,"t":"2026-10-15T14:00:00Z","v":195048,"vw":18.307364},{"c":18.15,"h":18.3,"l":17.86,"n":482,"o":18.3,"t":"2026-10-15T14:15:00Z","v":83213,"vw":18.084002},{"c":17.3152,"h":18.3082,"l":17.29,"n":752,"o":18.17,"t":"2026-10-15T14:30:00Z","v":94925,"vw":17.659843},{"c":17.0777,"h":17.66,"l":17.01,"n":612,"o":17.29,"t":"2026-10-15T14:45:00Z","v":135003,"vw":17.342199},{"c":16.5,"h":17.2595,"l":16.49,"n":566,"o":17.0886,"t":"2026-10-15T15:00:00Z","v":80406,"vw":16.917307},{"c":16.94,"h":16.94,"l":16.37,"n":423,"o":16.52,"t":"2026-10-15T15:15:00Z","v":84332,"vw":16.682676},{"c":17.16,"h":17.19,"l":16.83,"n":228,"o":16.84,"t":"2026-10-15T15:30:00Z","v":38750,"vw":17.045965},{"c":16.91,"h":17.2799,"l":16.8105,"n":148,"o":17.17,"t":"2026-10-15T15:45:00Z","v":52374,"vw":17.114659},{"c":17.45,"h":17.479,"l":16.85,"n":187,"o":16.91,"t":"2026-10-15T16:00:00Z","v":41259,"vw":17.332461},{"c":17.72,"h":17.79,"l":17.4,"n":217,"o":17.4427,"t":"2026-10-15T16:15:00Z","v":44879,"vw":17.62492},{"c":17.65,"h":17.8044,"l":17.43,"n":202,"o":17.7,"t":"2026-10-15T16:30:00Z","v":58753,"vw":17.631507},{"c":17.49,"h":17.68,"l":17.49,"n":97,"o":17.57,"t":"2026-10-15T16:45:00Z","v":16153,"vw":17.614897},{"c":17.33,"h":17.58,"l":17.33,"n":109,"o":17.58,"t":"2026-10-15T17:00:00Z","v":18264,"vw":17.41575},{"c":17.36,"h":17.49,"l":17.21,"n":110,"o":17.3,"t":"2026-10-15T17:15:00Z","v":19470,"vw":17.35636},{"c":17.04,"h":17.36,"l":16.9102,"n":219,"o":17.36,"t":"2026-10-15T17:30:00Z","v":54484,"vw":17.042762},{"c":17.095,"h":17.11,"l":16.97,"n":48,"o":17,"t":"2026-10-15T17:45:00Z","v":10159,"vw":17.059406},{"c":17.3,"h":17.3,"l":17.1,"n":44,"o":17.18,"t":"2026-10-15T18:00:00Z","v":11421,"vw":17.1892},{"c":17.52,"h":17.6361,"l":17.2663,"n":161,"o":17.28,"t":"2026-10-15T18:15:00Z","v":56327,"vw":17.4534},{"c":17.2,"h":17.555,"l":17.2,"n":37,"o":17.5497,"t":"2026-10-15T18:30:00Z","v":10118,"vw":17.445573},{"c":17.0596,"h":17.3,"l":17.011,"n":32,"o":17.145,"t":"2026-10-15T18:45:00Z","v":11732,"vw":17.143536},{"c":16.56,"h":17.07,"l":16.56,"n":61,"o":17.04,"t":"2026-10-15T19:00:00Z","v":12664,"vw":16.81954},{"c":16.145,"h":16.52,"l":15.99,"n":173,"o":16.52,"t":"2026-10-15T19:15:00Z","v":28498,"vw":16.21484},{"c":16.14,"h":16.25,"l":15.98,"n":173,"o":16.19,"t":"2026-10-15T19:30:00Z","v":32766,"vw":16.061577},{"c":16.46,"h":16.5794,"l":15.98,"n":430,"o":16.09,"t":"2026-10-15T19:45:00Z","v":65987,"vw":16.353543},{"c":16.2287,"h":16.42,"l":16.21,"n":18,"o":16.42,"t":"2026-10-15T20:00:00Z","v":5973,"vw":16.277444},{"c":16.11,"h":16.21,"l":16.11,"n":13,"o":16.21,"t":"2026-10-15T20:15:00Z","v":1171,"vw":16.198},{"c":16.1,"h":16.1,"l":16,"n":14,"o":16.02,"t":"2026-10-15T20:30:00Z","v":2414,"vw":16.032523},{"c":16.19,"h":16.2,"l":16.13,"n":31,"o":16.14,"t":"2026-10-15T20:45:00Z","v":5044,"vw":16.170339},{"c":16.51,"h":16.52,"l":16.51,"n":5,"o":16.52,"t":"2026-10-15T21:00:00Z","v":975,"vw":16.515083},{"c":16.37,"h":16.42,"l":16.37,"n":10,"o":16.42,"t":"2026-10-15T21:15:00Z","v":866,"vw":16.403845},{"c":15.8,"h":15.99,"l":15.8,"n":7,"o":15.99,"t":"2026-10-15T22:00:00Z","v":1889,"vw":15.851843},{"c":15.8,"h":15.83,"l":15.8,"n":6,"o":15.81,"t":"2026-10-15T22:15:00Z","v":648,"vw":15.81383},{"c":16.0114,"h":16.06,"l":16.01,"n":18,"o":16.01,"t":"2026-10-15T22:30:00Z","v":1187,"vw":16.029197},{"c":16.0974,"h":16.15,"l":16.02,"n":7,"o":16.02,"t":"2026-10-15T23:00:00Z","v":914,"vw":16.081169},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-15T23:15:00Z","v":175,"vw":16.09},{"c":16.22,"h":16.31,"l":16.2,"n":12,"o":16.31,"t":"2026-10-15T23:30:00Z","v":1624,"vw":16.235266},{"c":16.4,"h":16.4,"l":16.31,"n":3,"o":16.31,"t":"2026-10-15T23:45:00Z","v":1153,"vw":16.380435},{"c":15.64,"h":15.77,"l":14.5,"n":385,"o":15,"t":"2026-10-16T08:00:00Z","v":71263,"vw":15.283932},{"c":15.52,"h":15.74,"l":15.52,"n":14,"o":15.74,"t":"2026-10-16T08:15:00Z","v":1825,"vw":15.61401},{"c":15.52,"h":15.52,"l":15.52,"n":7,"o":15.52,"t":"2026-10-16T08:30:00Z","v":304,"vw":15.52},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-16T08:45:00Z","v":463,"vw":15.6},{"c":15.6,"h":15.87,"l":15.6,"n":14,"o":15.86,"t":"2026-10-16T09:00:00Z","v":1792,"vw":15.666974},{"c":15.74,"h":15.75,"l":15.71,"n":10,"o":15.71,"t":"2026-10-16T09:15:00Z","v":1067,"vw":15.728634},{"c":15.39,"h":15.5,"l":15.39,"n":15,"o":15.5,"t":"2026-10-16T09:30:00Z","v":2525,"vw":15.41377},{"c":15.82,"h":15.82,"l":15.31,"n":21,"o":15.35,"t":"2026-10-16T09:45:00Z","v":1569,"vw":15.582538},{"c":16.01,"h":16.02,"l":15.76,"n":28,"o":15.76,"t":"2026-10-16T10:00:00Z","v":5205,"vw":15.916074},{"c":15.98,"h":16.03,"l":15.98,"n":5,"o":16.01,"t":"2026-10-16T10:15:00Z","v":1146,"vw":16.003371},{"c":16.09,"h":16.09,"l":15.97,"n":6,"o":15.98,"t":"2026-10-16T10:45:00Z","v":968,"vw":15.987562},{"c":16.06,"h":16.29,"l":16.0256,"n":52,"o":16.08,"t":"2026-10-16T11:00:00Z","v":8216,"vw":16.181074},{"c":16.2,"h":16.2,"l":16.12,"n":10,"o":16.12,"t":"2026-10-16T11:15:00Z","v":1089,"vw":16.173613},{"c":16.49,"h":16.52,"l":16.21,"n":31,"o":16.21,"t":"2026-10-16T11:30:00Z","v":5947,"vw":16.473841},{"c":16.4468,"h":16.49,"l":16.37,"n":19,"o":16.489,"t":"2026-10-16T11:45:00Z","v":2996,"vw":16.444262},{"c":16.2,"h":16.325,"l":16.2,"n":5,"o":16.325,"t":"2026-10-16T12:00:00Z","v":880,"vw":16.291176},{"c":16.3,"h":16.3,"l":16.26,"n":25,"o":16.3,"t":"2026-10-16T12:15:00Z","v":1974,"vw":16.288752},{"c":16.36,"h":16.4261,"l":16.26,"n":11,"o":16.2612,"t":"2026-10-16T12:30:00Z","v":1104,"vw":16.306975},{"c":16.4,"h":16.45,"l":16.3,"n":6,"o":16.45,"t":"2026-10-16T12:45:00Z","v":1794,"vw":16.384468},{"c":16.4,"h":16.59,"l":16.3,"n":34,"o":16.5,"t":"2026-10-16T13:00:00Z","v":17735,"vw":16.472497},{"c":16.5,"h":16.5,"l":16.19,"n":38,"o":16.4,"t":"2026-10-16T13:15:00Z","v":7407,"vw":16.429845},{"c":17.1417,"h":17.9,"l":16.52,"n":811,"o":16.52,"t":"2026-10-16T13:30:00Z","v":150756,"vw":17.543667},{"c":18.05,"h":18.3,"l":17,"n":663,"o":17.05,"t":"2026-10-16T13:45:00Z","v":101278,"vw":17.956153},{"c":17.83,"h":18.14,"l":17.45,"n":436,"o":17.9,"t":"2026-10-16T14:00:00Z","v":73833,"vw":17.818758},{"c":18.03,"h":18.1984,"l":17.82,"n":158,"o":17.82,"t":"2026-10-16T14:15:00Z","v":20667,"vw":18.003684},{"c":17.6468,"h":18.07,"l":17.5,"n":358,"o":18.04,"t":"2026-10-16T14:30:00Z","v":69249,"vw":17.705759},{"c":17.83,"h":18,"l":17.675,"n":131,"o":17.7697,"t":"2026-10-16T14:45:00Z","v":24687,"vw":17.869178},{"c":18.6,"h":18.625,"l":17.815,"n":288,"o":17.815,"t":"2026-10-16T15:00:00Z","v":43798,"vw":18.242036},{"c":18.48,"h":18.6,"l":18.33,"n":475,"o":18.495,"t":"2026-10-16T15:15:00Z","v":115876,"vw":18.498925},{"c":18.7142,"h":18.8786,"l":18.4,"n":247,"o":18.46,"t":"2026-10-16T15:30:00Z","v":41182,"vw":18.663576},{"c":18.68,"h":18.7564,"l":18.57,"n":85,"o":18.66,"t":"2026-10-16T15:45:00Z","v":9970,"vw":18.663272},{"c":18.64,"h":18.8,"l":18.55,"n":109,"o":18.695,"t":"2026-10-16T16:00:00Z","v":20056,"vw":18.727194},{"c":18.62,"h":18.63,"l":18.5297,"n":157,"o":18.62,"t":"2026-10-16T16:15:00Z","v":17096,"vw":18.584726},{"c":18.7635,"h":18.7635,"l":18.54,"n":147,"o":18.65,"t":"2026-10-16T16:30:00Z","v":21194,"vw":18.69035},{"c":18.79,"h":18.8699,"l":18.7,"n":118,"o":18.755,"t":"2026-10-16T16:45:00Z","v":27650,"vw":18.800573},{"c":19.025,"h":19.1,"l":18.76,"n":367,"o":18.79,"t":"2026-10-16T17:00:00Z","v":53795,"vw":18.952162},{"c":19,"h":19.2195,"l":18.9,"n":197,"o":19.11,"t":"2026-10-16T17:15:00Z","v":40458,"vw":19.131879},{"c":18.89,"h":19.0523,"l":18.82,"n":123,"o":18.925,"t":"2026-10-16T17:30:00Z","v":20712,"vw":18.935082},{"c":19.09,"h":19.12,"l":18.85,"n":56,"o":18.94,"t":"2026-10-16T17:45:00Z","v":11397,"vw":19.021247},{"c":19.21,"h":19.27,"l":19.08,"n":64,"o":19.1,"t":"2026-10-16T18:00:00Z","v":7874,"vw":19.169163},{"c":19.2,"h":19.346,"l":19.17,"n":138,"o":19.2,"t":"2026-10-16T18:15:00Z","v":25561,"vw":19.254021},{"c":19.3466,"h":19.3466,"l":19.1618,"n":84,"o":19.2,"t":"2026-10-16T18:30:00Z","v":18288,"vw":19.23742},{"c":19.44,"h":19.59,"l":19.3,"n":164,"o":19.3466,"t":"2026-10-16T18:45:00Z","v":49114,"vw":19.459468},{"c":19.28,"h":19.7,"l":19.28,"n":253,"o":19.5,"t":"2026-10-16T19:00:00Z","v":42562,"vw":19.482188},{"c":19.11,"h":19.35,"l":19.039,"n":202,"o":19.24,"t":"2026-10-16T19:15:00Z","v":32850,"vw":19.165361},{"c":19.63,"h":19.63,"l":19.08,"n":140,"o":19.08,"t":"2026-10-16T19:30:00Z","v":16809,"vw":19.390686},{"c":19.62,"h":19.72,"l":19.461,"n":322,"o":19.65,"t":"2026-10-16T19:45:00Z","v":55749,"vw":19.612876},{"c":19.86,"h":19.87,"l":19.61,"n":25,"o":19.61,"t":"2026-10-16T20:00:00Z","v":4061,"vw":19.740728},{"c":19.6,"h":19.7,"l":19.6,"n":20,"o":19.7,"t":"2026-10-16T20:15:00Z","v":5436,"vw":19.655243},{"c":19.54,"h":19.58,"l":19.54,"n":9,"o":19.58,"t":"2026-10-16T20:30:00Z","v":2566,"vw":19.55134},{"c":19.57,"h":19.57,"l":19.55,"n":5,"o":19.55,"t":"2026-10-16T21:15:00Z","v":925,"vw":19.5675},{"c":19.35,"h":19.55,"l":19.35,"n":3,"o":19.55,"t":"2026-10-16T21:30:00Z","v":1200,"vw":19.420609},{"c":20.08,"h":20.08,"l":19.73,"n":36,"o":19.73,"t":"2026-10-16T21:45:00Z","v":7150,"vw":19.85189},{"c":20.08,"h":20.08,"l":19.68,"n":30,"o":20.08,"t":"2026-10-16T22:00:00Z","v":5136,"vw":19.926236},{"c":20,"h":20.3279,"l":20,"n":22,"o":20.11,"t":"2026-10-16T22:15:00Z","v":1482,"vw":20.087836},{"c":20.12,"h":20.12,"l":19.99,"n":7,"o":19.99,"t":"2026-10-16T22:30:00Z","v":3360,"vw":20.011712},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-16T22:45:00Z","v":275,"vw":20.1},{"c":20.12,"h":20.12,"l":20.12,"n":6,"o":20.12,"t":"2026-10-16T23:00:00Z","v":537,"vw":20.12},{"c":20.1,"h":20.2,"l":20.1,"n":11,"o":20.2,"t":"2026-10-16T23:15:00Z","v":3100,"vw":20.149112},{"c":20.11,"h":20.11,"l":20.11,"n":2,"o":20.11,"t":"2026-10-16T23:30:00Z","v":204,"vw":20.11},{"c":19.58,"h":19.87,"l":19.58,"n":8,"o":19.87,"t":"2026-10-16T23:45:00Z","v":1263,"vw":19.806733},{"c":18.21,"h":18.3,"l":17.81,"n":147,"o":18,"t":"2026-10-19T08:00:00Z","v":20966,"vw":17.978116},{"c":18.17,"h":18.39,"l":18.17,"n":18,"o":18.3,"t":"2026-10-19T08:15:00Z","v":1307,"vw":18.240207},{"c":18.03,"h":18.21,"l":18.03,"n":22,"o":18.14,"t":"2026-10-19T08:30:00Z","v":3123,"vw":18.158747},{"c":18.27,"h":18.28,"l":18.23,"n":13,"o":18.23,"t":"2026-10-19T08:45:00Z","v":2552,"vw":18.255174},{"c":18.27,"h":18.42,"l":18.27,"n":12,"o":18.38,"t":"2026-10-19T09:00:00Z","v":3054,"vw":18.337773},{"c":18.16,"h":18.16,"l":18.16,"n":1,"o":18.16,"t":"2026-10-19T09:15:00Z","v":200,"vw":18.16},{"c":18.05,"h":18.18,"l":18.05,"n":14,"o":18.16,"t":"2026-10-19T09:30:00Z","v":1130,"vw":18.152872},{"c":18.06,"h":18.11,"l":18.05,"n":14,"o":18.11,"t":"2026-10-19T09:45:00Z","v":667,"vw":18.066424},{"c":18.02,"h":18.02,"l":17.91,"n":12,"o":17.97,"t":"2026-10-19T10:00:00Z","v":911,"vw":17.968382},{"c":18.1,"h":18.1,"l":17.96,"n":3,"o":17.96,"t":"2026-10-19T10:15:00Z","v":282,"vw":18.048148},{"c":17.94,"h":18.24,"l":17.94,"n":13,"o":18.17,"t":"2026-10-19T10:30:00Z","v":1126,"vw":18.12095},{"c":17.81,"h":18.03,"l":17.74,"n":15,"o":18.01,"t":"2026-10-19T10:45:00Z","v":2735,"vw":17.920947},{"c":18.0157,"h":18.03,"l":17.78,"n":17,"o":17.78,"t":"2026-10-19T11:00:00Z","v":2776,"vw":17.95575},{"c":18.05,"h":18.06,"l":18,"n":5,"o":18.0007,"t":"2026-10-19T11:15:00Z","v":717,"vw":18.038522},{"c":18,"h":18.21,"l":18,"n":21,"o":18.18,"t":"2026-10-19T11:30:00Z","v":5976,"vw":18.108772},{"c":17.65,"h":17.96,"l":17.51,"n":58,"o":17.96,"t":"2026-10-19T11:45:00Z","v":8867,"vw":17.700732},{"c":17.33,"h":17.64,"l":17.29,"n":49,"o":17.63,"t":"2026-10-19T12:00:00Z","v":5583,"vw":17.432757},{"c":17.444,"h":17.55,"l":17.2375,"n":30,"o":17.2375,"t":"2026-10-19T12:15:00Z","v":3369,"vw":17.439418},{"c":17.63,"h":17.63,"l":17.3801,"n":30,"o":17.5,"t":"2026-10-19T12:30:00Z","v":5210,"vw":17.53396},{"c":17.6,"h":17.66,"l":17.59,"n":14,"o":17.6,"t":"2026-10-19T12:45:00Z","v":1013,"vw":17.60608},{"c":17.61,"h":17.68,"l":17.48,"n":26,"o":17.68,"t":"2026-10-19T13:00:00Z","v":2864,"vw":17.595291},{"c":17.36,"h":17.57,"l":17.24,"n":65,"o":17.57,"t":"2026-10-19T13:15:00Z","v":8915,"vw":17.338925},{"c":18.5,"h":19.5099,"l":17.24,"n":635,"o":17.26,"t":"2026-10-19T13:30:00Z","v":94801,"vw":18.481238},{"c":19.17,"h":19.3,"l":18.05,"n":273,"o":18.5,"t":"2026-10-19T13:45:00Z","v":50161,"vw":18.667352},{"c":18.8,"h":19.66,"l":18.8,"n":416,"o":19.1198,"t":"2026-10-19T14:00:00Z","v":92556,"vw":19.340124},{"c":18.8678,"h":18.97,"l":18.6,"n":187,"o":18.74,"t":"2026-10-19T14:15:00Z","v":29799,"vw":18.747695},{"c":18.635,"h":19,"l":18.61,"n":80,"o":19,"t":"2026-10-19T14:30:00Z","v":8218,"vw":18.797213},{"c":18.44,"h":18.5615,"l":18.31,"n":73,"o":18.51,"t":"2026-10-19T14:45:00Z","v":13667,"vw":18.44185},{"c":18.18,"h":18.38,"l":18,"n":104,"o":18.31,"t":"2026-10-19T15:00:00Z","v":17223,"vw":18.196053},{"c":17.5652,"h":18.16,"l":17.42,"n":131,"o":18.1567,"t":"2026-10-19T15:15:00Z","v":13943,"vw":17.706119},{"c":17.6,"h":17.75,"l":17.46,"n":131,"o":17.53,"t":"2026-10-19T15:30:00Z","v":19148,"vw":17.591857},{"c":17.55,"h":17.66,"l":17.19,"n":251,"o":17.5301,"t":"2026-10-19T15:45:00Z","v":56785,"vw":17.476351},{"c":17.59,"h":17.72,"l":17.53,"n":118,"o":17.55,"t":"2026-10-19T16:00:00Z","v":14910,"vw":17.571759},{"c":17.72,"h":17.93,"l":17.595,"n":201,"o":17.595,"t":"2026-10-19T16:15:00Z","v":47002,"vw":17.829914},{"c":17.645,"h":17.92,"l":17.53,"n":111,"o":17.7534,"t":"2026-10-19T16:30:00Z","v":32152,"vw":17.701002},{"c":18.01,"h":18.01,"l":17.64,"n":57,"o":17.64,"t":"2026-10-19T16:45:00Z","v":13715,"vw":17.971372},{"c":18.0616,"h":18.205,"l":17.97,"n":140,"o":18.1,"t":"2026-10-19T17:00:00Z","v":43560,"vw":18.079353},{"c":18.16,"h":18.1881,"l":17.9519,"n":43,"o":18.1,"t":"2026-10-19T17:15:00Z","v":9331,"vw":18.103847},{"c":18.5299,"h":18.5299,"l":18.155,"n":107,"o":18.17,"t":"2026-10-19T17:30:00Z","v":32286,"vw":18.434346},{"c":18.5,"h":18.76,"l":18.5,"n":92,"o":18.55,"t":"2026-10-19T17:45:00Z","v":17500,"vw":18.656372},{"c":18.5,"h":18.7,"l":18.43,"n":86,"o":18.4905,"t":"2026-10-19T18:00:00Z","v":17968,"vw":18.529483},{"c":18.9141,"h":18.9141,"l":18.5,"n":46,"o":18.5,"t":"2026-10-19T18:15:00Z","v":8305,"vw":18.762054},{"c":18.64,"h":18.9,"l":18.5902,"n":50,"o":18.9,"t":"2026-10-19T18:30:00Z","v":9420,"vw":18.804153},{"c":18.63,"h":18.63,"l":18.45,"n":25,"o":18.5831,"t":"2026-10-19T18:45:00Z","v":12833,"vw":18.604644},{"c":18.5954,"h":18.675,"l":18.47,"n":66,"o":18.6,"t":"2026-10-19T19:00:00Z","v":12689,"vw":18.586235},{"c":18.1,"h":18.5841,"l":17.8813,"n":122,"o":18.5841,"t":"2026-10-19T19:15:00Z","v":33975,"vw":18.357432},{"c":17.845,"h":18.14,"l":17.78,"n":115,"o":18.14,"t":"2026-10-19T19:30:00Z","v":21869,"vw":17.920654},{"c":18.3,"h":18.3,"l":17.89,"n":80,"o":17.89,"t":"2026-10-19T19:45:00Z","v":8365,"vw":18.130407},{"c":18.23,"h":18.33,"l":18.23,"n":5,"o":18.33,"t":"2026-10-19T20:00:00Z","v":828,"vw":18.295764},{"c":18.33,"h":18.33,"l":18.31,"n":9,"o":18.31,"t":"2026-10-19T20:15:00Z","v":1049,"vw":18.324598},{"c":18.22,"h":18.22,"l":18,"n":6,"o":18.19,"t":"2026-10-19T20:30:00Z","v":1596,"vw":18.114103},{"c":18.2,"h":18.26,"l":18.0386,"n":5,"o":18.0386,"t":"2026-10-19T20:45:00Z","v":1030,"vw":18.192092},{"c":18,"h":18.09,"l":17.99,"n":3,"o":17.99,"t":"2026-10-19T22:15:00Z","v":525,"vw":18.031905},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-10-19T22:30:00Z","v":111,"vw":18},{"c":18,"h":18.03,"l":18,"n":2,"o":18.03,"t":"2026-10-19T22:45:00Z","v":293,"vw":18.011058},{"c":18,"h":18.02,"l":18,"n":4,"o":18.02,"t":"2026-10-19T23:00:00Z","v":431,"vw":18.008168},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-10-19T23:15:00Z","v":115,"vw":18.06},{"c":18.39,"h":18.48,"l":18.39,"n":8,"o":18.43,"t":"2026-10-19T23:45:00Z","v":938,"vw":18.4165},{"c":19.91,"h":19.9339,"l":19.18,"n":218,"o":19.5,"t":"2026-10-20T08:00:00Z","v":27693,"vw":19.615191},{"c":19.54,"h":19.62,"l":19.5,"n":9,"o":19.5,"t":"2026-10-20T08:15:00Z","v":2760,"vw":19.53737},{"c":19.5,"h":19.67,"l":19.45,"n":19,"o":19.6,"t":"2026-10-20T08:30:00Z","v":2528,"vw":19.539554},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-20T08:45:00Z","v":100,"vw":19.5},{"c":19.89,"h":19.96,"l":19.89,"n":10,"o":19.93,"t":"2026-10-20T09:00:00Z","v":833,"vw":19.939456},{"c":19.72,"h":19.78,"l":19.72,"n":19,"o":19.74,"t":"2026-10-20T09:15:00Z","v":1554,"vw":19.752615},{"c":19.9,"h":19.9,"l":19.7,"n":10,"o":19.7,"t":"2026-10-20T09:30:00Z","v":1034,"vw":19.774973},{"c":19.7,"h":20,"l":19.7,"n":9,"o":20,"t":"2026-10-20T09:45:00Z","v":785,"vw":19.858039},{"c":19.77,"h":19.86,"l":19.76,"n":11,"o":19.86,"t":"2026-10-20T10:00:00Z","v":1580,"vw":19.822595},{"c":19.92,"h":19.93,"l":19.92,"n":9,"o":19.93,"t":"2026-10-20T10:15:00Z","v":937,"vw":19.924642},{"c":20.05,"h":20.05,"l":19.93,"n":34,"o":19.97,"t":"2026-10-20T10:30:00Z","v":3383,"vw":19.996678},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-20T10:45:00Z","v":192,"vw":20},{"c":20.02,"h":20.166,"l":19.96,"n":33,"o":20.05,"t":"2026-10-20T11:00:00Z","v":10594,"vw":20.021857},{"c":19.97,"h":20.3168,"l":19.97,"n":11,"o":20.08,"t":"2026-10-20T11:15:00Z","v":2642,"vw":20.174895},{"c":20,"h":20.25,"l":20,"n":19,"o":20.25,"t":"2026-10-20T11:30:00Z","v":2129,"vw":20.041878},{"c":20.1239,"h":20.15,"l":20,"n":16,"o":20,"t":"2026-10-20T11:45:00Z","v":5222,"vw":20.115401},{"c":20.19,"h":20.26,"l":20.12,"n":12,"o":20.14,"t":"2026-10-20T12:00:00Z","v":3607,"vw":20.218529},{"c":20.1,"h":20.1014,"l":19.93,"n":31,"o":20.01,"t":"2026-10-20T12:15:00Z","v":2920,"vw":20.015355},{"c":19.82,"h":20.5,"l":19.8,"n":98,"o":20.18,"t":"2026-10-20T12:30:00Z","v":23350,"vw":19.951024},{"c":19.79,"h":20.1,"l":19.71,"n":22,"o":19.71,"t":"2026-10-20T12:45:00Z","v":6260,"vw":19.949052},{"c":19.7949,"h":19.87,"l":19.7164,"n":47,"o":19.8,"t":"2026-10-20T13:00:00Z","v":7754,"vw":19.794011},{"c":19.83,"h":20,"l":19.78,"n":38,"o":19.78,"t":"2026-10-20T13:15:00Z","v":5779,"vw":19.891847},{"c":20.5275,"h":20.73,"l":19.76,"n":977,"o":19.83,"t":"2026-10-20T13:30:00Z","v":172716,"vw":20.39202},{"c":19.4272,"h":20.55,"l":19.24,"n":486,"o":20.55,"t":"2026-10-20T13:45:00Z","v":59249,"vw":19.759303},{"c":19.0315,"h":19.49,"l":18.63,"n":507,"o":19.37,"t":"2026-10-20T14:00:00Z","v":79028,"vw":19.014178},{"c":18.06,"h":18.95,"l":17.99,"n":418,"o":18.92,"t":"2026-10-20T14:15:00Z","v":81608,"vw":18.544039},{"c":18.164,"h":18.5099,"l":18,"n":387,"o":18.1,"t":"2026-10-20T14:30:00Z","v":73869,"vw":18.292999},{"c":17.98,"h":18.22,"l":17.83,"n":110,"o":18.07,"t":"2026-10-20T14:45:00Z","v":15670,"vw":17.980986},{"c":18.7093,"h":18.9,"l":17.995,"n":284,"o":17.995,"t":"2026-10-20T15:00:00Z","v":46868,"vw":18.632579},{"c":18.5,"h":18.7,"l":18.3407,"n":104,"o":18.7,"t":"2026-10-20T15:15:00Z","v":29783,"vw":18.529235},{"c":18.6915,"h":18.92,"l":18.4861,"n":142,"o":18.4861,"t":"2026-10-20T15:30:00Z","v":33214,"vw":18.663826},{"c":18.4,"h":18.7466,"l":18.34,"n":83,"o":18.7466,"t":"2026-10-20T15:45:00Z","v":15401,"vw":18.535421},{"c":18.44,"h":18.52,"l":18.31,"n":35,"o":18.39,"t":"2026-10-20T16:00:00Z","v":11648,"vw":18.422973},{"c":18.3411,"h":18.71,"l":18.3411,"n":29,"o":18.64,"t":"2026-10-20T16:15:00Z","v":16359,"vw":18.472685},{"c":18.3433,"h":18.3718,"l":18.16,"n":59,"o":18.3718,"t":"2026-10-20T16:30:00Z","v":7852,"vw":18.235712},{"c":18.4701,"h":18.497,"l":18.34,"n":24,"o":18.3819,"t":"2026-10-20T16:45:00Z","v":5193,"vw":18.406133},{"c":18.51,"h":18.5727,"l":18.46,"n":20,"o":18.47,"t":"2026-10-20T17:00:00Z","v":3553,"vw":18.509657},{"c":18.67,"h":18.67,"l":18.47,"n":27,"o":18.565,"t":"2026-10-20T17:15:00Z","v":12239,"vw":18.584707},{"c":18.7615,"h":18.85,"l":18.67,"n":51,"o":18.67,"t":"2026-10-20T17:30:00Z","v":7484,"vw":18.756952},{"c":18.7,"h":18.78,"l":18.6316,"n":29,"o":18.78,"t":"2026-10-20T17:45:00Z","v":4471,"vw":18.696773},{"c":18.857,"h":18.857,"l":18.68,"n":31,"o":18.73,"t":"2026-10-20T18:00:00Z","v":3245,"vw":18.76177},{"c":18.955,"h":18.96,"l":18.82,"n":53,"o":18.85,"t":"2026-10-20T18:15:00Z","v":4530,"vw":18.884056},{"c":19.185,"h":19.2,"l":18.99,"n":62,"o":18.99,"t":"2026-10-20T18:30:00Z","v":20336,"vw":19.050523},{"c":19.04,"h":19.2099,"l":18.97,"n":48,"o":19.2099,"t":"2026-10-20T18:45:00Z","v":20618,"vw":19.04909},{"c":19.01,"h":19.07,"l":18.93,"n":12,"o":19.01,"t":"2026-10-20T19:00:00Z","v":9398,"vw":19.023252},{"c":18.93,"h":19.01,"l":18.9265,"n":46,"o":19.01,"t":"2026-10-20T19:15:00Z","v":17908,"vw":18.94188},{"c":19,"h":19.05,"l":18.91,"n":25,"o":19.035,"t":"2026-10-20T19:30:00Z","v":3528,"vw":19.014227},{"c":18.98,"h":19.095,"l":18.93,"n":110,"o":18.93,"t":"2026-10-20T19:45:00Z","v":22793,"vw":18.989504},{"c":18.7,"h":18.98,"l":18.62,"n":26,"o":18.96,"t":"2026-10-20T20:00:00Z","v":3465,"vw":18.875225},{"c":18.62,"h":18.86,"l":18.62,"n":16,"o":18.62,"t":"2026-10-20T20:15:00Z","v":4270,"vw":18.659562},{"c":18.5,"h":18.6494,"l":18.45,"n":10,"o":18.64,"t":"2026-10-20T20:30:00Z","v":851,"vw":18.541151},{"c":17.65,"h":18.51,"l":17.65,"n":45,"o":18.51,"t":"2026-10-20T20:45:00Z","v":7214,"vw":17.996236},{"c":17.42,"h":17.75,"l":17.36,"n":44,"o":17.62,"t":"2026-10-20T21:00:00Z","v":9673,"vw":17.517395},{"c":17.74,"h":17.74,"l":17.3,"n":31,"o":17.3,"t":"2026-10-20T21:15:00Z","v":2436,"vw":17.508951},{"c":17.5,"h":17.52,"l":17.5,"n":17,"o":17.52,"t":"2026-10-20T21:30:00Z","v":2384,"vw":17.506216},{"c":17.45,"h":17.77,"l":17.45,"n":3,"o":17.77,"t":"2026-10-20T21:45:00Z","v":600,"vw":17.56},{"c":17,"h":17.39,"l":16.96,"n":22,"o":17.3,"t":"2026-10-20T22:00:00Z","v":2515,"vw":17.072816},{"c":16.85,"h":17,"l":16.85,"n":23,"o":17,"t":"2026-10-20T22:15:00Z","v":2092,"vw":16.981481},{"c":17.02,"h":17.02,"l":16.921,"n":6,"o":16.93,"t":"2026-10-20T22:30:00Z","v":509,"vw":16.94845},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-20T23:00:00Z","v":1000,"vw":17.26},{"c":17.4,"h":17.45,"l":17.29,"n":14,"o":17.29,"t":"2026-10-20T23:15:00Z","v":3074,"vw":17.337306},{"c":17.35,"h":17.45,"l":17.35,"n":22,"o":17.45,"t":"2026-10-20T23:30:00Z","v":3496,"vw":17.376048},{"c":17.17,"h":17.28,"l":17.04,"n":22,"o":17.28,"t":"2026-10-20T23:45:00Z","v":2525,"vw":17.138002},{"c":17.53,"h":17.62,"l":17.12,"n":83,"o":17.19,"t":"2026-10-21T08:00:00Z","v":8771,"vw":17.3511},{"c":17.51,"h":17.51,"l":17.51,"n":5,"o":17.51,"t":"2026-10-21T08:15:00Z","v":296,"vw":17.51},{"c":18,"h":18,"l":17.54,"n":15,"o":17.55,"t":"2026-10-21T08:30:00Z","v":2847,"vw":17.822724},{"c":18,"h":18.09,"l":17.95,"n":8,"o":17.95,"t":"2026-10-21T08:45:00Z","v":2899,"vw":17.99931},{"c":17.96,"h":18.11,"l":17.96,"n":28,"o":17.99,"t":"2026-10-21T09:00:00Z","v":2983,"vw":18.009409},{"c":17.86,"h":18.09,"l":17.86,"n":12,"o":18,"t":"2026-10-21T09:15:00Z","v":1310,"vw":17.92225},{"c":17.66,"h":17.69,"l":17.65,"n":19,"o":17.69,"t":"2026-10-21T09:30:00Z","v":3205,"vw":17.669179},{"c":17.98,"h":18,"l":17.87,"n":21,"o":17.87,"t":"2026-10-21T10:00:00Z","v":2356,"vw":17.935218},{"c":17.99,"h":17.99,"l":17.99,"n":3,"o":17.99,"t":"2026-10-21T10:15:00Z","v":275,"vw":17.99},{"c":17.78,"h":17.78,"l":17.77,"n":3,"o":17.77,"t":"2026-10-21T10:45:00Z","v":288,"vw":17.776491},{"c":17.5,"h":17.65,"l":17.4,"n":30,"o":17.65,"t":"2026-10-21T11:00:00Z","v":4562,"vw":17.513868},{"c":17.45,"h":17.6,"l":17.45,"n":20,"o":17.5,"t":"2026-10-21T11:15:00Z","v":1718,"vw":17.538947},{"c":17.2,"h":17.41,"l":17.2,"n":47,"o":17.41,"t":"2026-10-21T11:30:00Z","v":4597,"vw":17.272936},{"c":17.1,"h":17.15,"l":17.04,"n":18,"o":17.0506,"t":"2026-10-21T11:45:00Z","v":3321,"vw":17.076839},{"c":16.89,"h":17.15,"l":16.82,"n":53,"o":17.15,"t":"2026-10-21T12:00:00Z","v":6876,"vw":17.026867},{"c":16.88,"h":16.9623,"l":16.7,"n":38,"o":16.93,"t":"2026-10-21T12:15:00Z","v":5241,"vw":16.832915},{"c":17.18,"h":17.22,"l":17.06,"n":15,"o":17.08,"t":"2026-10-21T12:30:00Z","v":1950,"vw":17.145049},{"c":17.13,"h":17.15,"l":17.05,"n":8,"o":17.05,"t":"2026-10-21T12:45:00Z","v":1038,"vw":17.117844},{"c":17.229,"h":17.25,"l":17,"n":33,"o":17.07,"t":"2026-10-21T13:00:00Z","v":7943,"vw":17.122847},{"c":16.96,"h":17.27,"l":16.72,"n":74,"o":17.27,"t":"2026-10-21T13:15:00Z","v":10513,"vw":17.034376},{"c":18.77,"h":19.07,"l":16.88,"n":795,"o":16.9,"t":"2026-10-21T13:30:00Z","v":143840,"vw":17.995641},{"c":18.4,"h":18.91,"l":18.29,"n":430,"o":18.86,"t":"2026-10-21T13:45:00Z","v":71848,"vw":18.527049},{"c":18.49,"h":18.7198,"l":17.921,"n":203,"o":18.4276,"t":"2026-10-21T14:00:00Z","v":33641,"vw":18.146288},{"c":18.6383,"h":18.83,"l":18.36,"n":109,"o":18.63,"t":"2026-10-21T14:15:00Z","v":28694,"vw":18.526798},{"c":18.7,"h":18.78,"l":18.3111,"n":88,"o":18.63,"t":"2026-10-21T14:30:00Z","v":22345,"vw":18.624806},{"c":18.58,"h":18.6,"l":18.38,"n":59,"o":18.52,"t":"2026-10-21T14:45:00Z","v":5765,"vw":18.495878},{"c":18.3736,"h":18.65,"l":18.3736,"n":16,"o":18.65,"t":"2026-10-21T15:00:00Z","v":1236,"vw":18.470769},{"c":18.44,"h":18.52,"l":18.35,"n":47,"o":18.37,"t":"2026-10-21T15:15:00Z","v":10932,"vw":18.397775},{"c":18.4,"h":18.61,"l":18.37,"n":50,"o":18.55,"t":"2026-10-21T15:30:00Z","v":11658,"vw":18.404559},{"c":18.39,"h":18.395,"l":18.1757,"n":120,"o":18.3,"t":"2026-10-21T15:45:00Z","v":18198,"vw":18.285511},{"c":18.52,"h":18.56,"l":18.39,"n":95,"o":18.39,"t":"2026-10-21T16:00:00Z","v":25613,"vw":18.486432},{"c":18.6,"h":18.6,"l":18.46,"n":16,"o":18.5196,"t":"2026-10-21T16:15:00Z","v":3600,"vw":18.560486},{"c":18.41,"h":18.7495,"l":18.0001,"n":116,"o":18.6788,"t":"2026-10-21T16:30:00Z","v":24250,"vw":18.518843},{"c":18.61,"h":18.61,"l":18.42,"n":37,"o":18.42,"t":"2026-10-21T16:45:00Z","v":3040,"vw":18.508816},{"c":18.52,"h":18.65,"l":18.4918,"n":21,"o":18.61,"t":"2026-10-21T17:00:00Z","v":2550,"vw":18.580112},{"c":18.42,"h":18.485,"l":18.39,"n":37,"o":18.42,"t":"2026-10-21T17:15:00Z","v":6353,"vw":18.416249},{"c":18.57,"h":18.67,"l":18.4888,"n":25,"o":18.4888,"t":"2026-10-21T17:30:00Z","v":4703,"vw":18.645421},{"c":18.56,"h":18.66,"l":18.56,"n":77,"o":18.6,"t":"2026-10-21T17:45:00Z","v":20621,"vw":18.606043},{"c":18.7,"h":18.74,"l":18.65,"n":40,"o":18.65,"t":"2026-10-21T18:00:00Z","v":7160,"vw":18.713529},{"c":18.65,"h":18.685,"l":18.542,"n":37,"o":18.59,"t":"2026-10-21T18:15:00Z","v":7130,"vw":18.570709},{"c":18.47,"h":18.63,"l":18.47,"n":12,"o":18.61,"t":"2026-10-21T18:30:00Z","v":2607,"vw":18.520586},{"c":18.9,"h":18.9,"l":18.46,"n":77,"o":18.46,"t":"2026-10-21T18:45:00Z","v":6015,"vw":18.79005},{"c":18.77,"h":18.9335,"l":18.68,"n":38,"o":18.9335,"t":"2026-10-21T19:00:00Z","v":15389,"vw":18.794402},{"c":18.57,"h":18.8,"l":18.54,"n":37,"o":18.78,"t":"2026-10-21T19:15:00Z","v":5604,"vw":18.679388},{"c":18.6683,"h":18.6683,"l":18.475,"n":20,"o":18.555,"t":"2026-10-21T19:30:00Z","v":2195,"vw":18.561003},{"c":18.7,"h":18.73,"l":18.43,"n":83,"o":18.51,"t":"2026-10-21T19:45:00Z","v":5947,"vw":18.563398},{"c":18.6497,"h":18.99,"l":18.55,"n":27,"o":18.63,"t":"2026-10-21T20:00:00Z","v":5102,"vw":18.730148},{"c":18.83,"h":18.9844,"l":18.8,"n":8,"o":18.9844,"t":"2026-10-21T20:15:00Z","v":3696,"vw":18.958605},{"c":18.63,"h":18.64,"l":18.63,"n":5,"o":18.64,"t":"2026-10-21T20:30:00Z","v":610,"vw":18.638333},{"c":18.61,"h":18.61,"l":18.6,"n":2,"o":18.6,"t":"2026-10-21T20:45:00Z","v":1100,"vw":18.604545},{"c":18.83,"h":18.83,"l":18.819,"n":13,"o":18.83,"t":"2026-10-21T21:00:00Z","v":3130,"vw":18.823138},{"c":18.73,"h":18.73,"l":18.68,"n":7,"o":18.68,"t":"2026-10-21T21:15:00Z","v":1200,"vw":18.706331},{"c":19.21,"h":19.21,"l":19,"n":11,"o":19,"t":"2026-10-21T22:00:00Z","v":755,"vw":19.057143},{"c":19.47,"h":19.47,"l":19.3,"n":24,"o":19.3,"t":"2026-10-21T22:15:00Z","v":3936,"vw":19.391336},{"c":19.23,"h":19.3,"l":19.2,"n":5,"o":19.3,"t":"2026-10-21T22:30:00Z","v":415,"vw":19.24625},{"c":19.2,"h":19.36,"l":19.2,"n":25,"o":19.31,"t":"2026-10-21T22:45:00Z","v":2006,"vw":19.253726},{"c":19.28,"h":19.3999,"l":19.28,"n":4,"o":19.3683,"t":"2026-10-21T23:00:00Z","v":714,"vw":19.377838},{"c":19.45,"h":19.46,"l":19.4,"n":15,"o":19.4,"t":"2026-10-21T23:15:00Z","v":1109,"vw":19.438177},{"c":19.49,"h":19.49,"l":19.35,"n":13,"o":19.45,"t":"2026-10-21T23:30:00Z","v":1951,"vw":19.410227},{"c":19.68,"h":19.7488,"l":19.49,"n":14,"o":19.49,"t":"2026-10-21T23:45:00Z","v":2490,"vw":19.698385},{"c":21.1043,"h":21.24,"l":20.31,"n":301,"o":20.31,"t":"2026-10-22T08:00:00Z","v":35847,"vw":20.738569},{"c":21.04,"h":21.04,"l":20.96,"n":7,"o":20.96,"t":"2026-10-22T08:15:00Z","v":1288,"vw":20.977982},{"c":20.8,"h":20.9,"l":20.75,"n":20,"o":20.9,"t":"2026-10-22T08:30:00Z","v":1803,"vw":20.808827},{"c":21.0254,"h":21.0254,"l":20.69,"n":26,"o":20.7,"t":"2026-10-22T08:45:00Z","v":2108,"vw":20.899399},{"c":20.8,"h":20.99,"l":20.8,"n":9,"o":20.99,"t":"2026-10-22T09:00:00Z","v":926,"vw":20.842469},{"c":20.9,"h":20.9,"l":20.71,"n":27,"o":20.8,"t":"2026-10-22T09:15:00Z","v":1742,"vw":20.799174},{"c":21,"h":21,"l":20.95,"n":11,"o":20.95,"t":"2026-10-22T09:30:00Z","v":1037,"vw":20.99359},{"c":20.99,"h":21,"l":20.98,"n":7,"o":21,"t":"2026-10-22T09:45:00Z","v":658,"vw":20.991722},{"c":20.8,"h":20.8,"l":20.8,"n":2,"o":20.8,"t":"2026-10-22T10:00:00Z","v":350,"vw":20.8},{"c":20.71,"h":21,"l":20.71,"n":19,"o":20.92,"t":"2026-10-22T10:15:00Z","v":1683,"vw":20.787682},{"c":20.59,"h":20.71,"l":20.59,"n":18,"o":20.71,"t":"2026-10-22T10:30:00Z","v":1496,"vw":20.6332},{"c":20.68,"h":20.77,"l":20.53,"n":22,"o":20.54,"t":"2026-10-22T10:45:00Z","v":2351,"vw":20.632409},{"c":20.7,"h":20.89,"l":20.64,"n":38,"o":20.76,"t":"2026-10-22T11:00:00Z","v":6553,"vw":20.71251},{"c":20.83,"h":20.9,"l":20.72,"n":19,"o":20.83,"t":"2026-10-22T11:15:00Z","v":2403,"vw":20.836502},{"c":20.615,"h":20.83,"l":20.6,"n":10,"o":20.83,"t":"2026-10-22T11:30:00Z","v":1078,"vw":20.681139},{"c":20.73,"h":20.73,"l":20.7257,"n":4,"o":20.7257,"t":"2026-10-22T11:45:00Z","v":462,"vw":20.728168},{"c":20.75,"h":20.75,"l":20.68,"n":3,"o":20.68,"t":"2026-10-22T12:00:00Z","v":1021,"vw":20.736349},{"c":20.8095,"h":20.8095,"l":20.8095,"n":1,"o":20.8095,"t":"2026-10-22T12:15:00Z","v":300,"vw":20.8095},{"c":20.74,"h":20.78,"l":20.63,"n":6,"o":20.78,"t":"2026-10-22T12:30:00Z","v":1027,"vw":20.685814},{"c":21,"h":21,"l":20.76,"n":17,"o":20.76,"t":"2026-10-22T12:45:00Z","v":2529,"vw":20.944571},{"c":21.115,"h":21.15,"l":21.1,"n":26,"o":21.14,"t":"2026-10-22T13:00:00Z","v":4680,"vw":21.131849},{"c":21.03,"h":21.2,"l":21,"n":84,"o":21.16,"t":"2026-10-22T13:15:00Z","v":9055,"vw":21.114492},{"c":21.56,"h":21.86,"l":21.01,"n":1261,"o":21.18,"t":"2026-10-22T13:30:00Z","v":158593,"vw":21.509357},{"c":21.08,"h":21.75,"l":20.8801,"n":521,"o":21.5706,"t":"2026-10-22T13:45:00Z","v":65879,"vw":21.257014},{"c":21.56,"h":21.566,"l":20.78,"n":283,"o":21.1,"t":"2026-10-22T14:00:00Z","v":32718,"vw":21.06631},{"c":22.11,"h":22.15,"l":21.59,"n":649,"o":21.6789,"t":"2026-10-22T14:15:00Z","v":107342,"vw":21.868034},{"c":22.19,"h":22.37,"l":21.87,"n":285,"o":22.14,"t":"2026-10-22T14:30:00Z","v":45072,"vw":22.169068},{"c":22.22,"h":22.54,"l":22.22,"n":256,"o":22.2273,"t":"2026-10-22T14:45:00Z","v":36192,"vw":22.36845},{"c":22.93,"h":22.93,"l":22.12,"n":308,"o":22.2,"t":"2026-10-22T15:00:00Z","v":24390,"vw":22.627477},{"c":22.65,"h":22.8653,"l":22.44,"n":263,"o":22.865,"t":"2026-10-22T15:15:00Z","v":45429,"vw":22.541345},{"c":22.7123,"h":22.935,"l":22.63,"n":482,"o":22.79,"t":"2026-10-22T15:30:00Z","v":68159,"vw":22.716425},{"c":22.83,"h":22.9059,"l":22.684,"n":72,"o":22.84,"t":"2026-10-22T15:45:00Z","v":6456,"vw":22.780916},{"c":22.59,"h":22.735,"l":22.56,"n":105,"o":22.6,"t":"2026-10-22T16:00:00Z","v":8405,"vw":22.617447},{"c":22.7536,"h":22.7536,"l":22.57,"n":65,"o":22.635,"t":"2026-10-22T16:15:00Z","v":10022,"vw":22.612083},{"c":22.92,"h":22.92,"l":22.6919,"n":80,"o":22.8,"t":"2026-10-22T16:30:00Z","v":7207,"vw":22.815734},{"c":22.98,"h":23.1,"l":22.965,"n":134,"o":22.965,"t":"2026-10-22T16:45:00Z","v":10482,"vw":23.006899},{"c":23.18,"h":23.26,"l":22.98,"n":68,"o":23,"t":"2026-10-22T17:00:00Z","v":6232,"vw":23.155842},{"c":23.515,"h":23.54,"l":23.1501,"n":162,"o":23.24,"t":"2026-10-22T17:15:00Z","v":16446,"vw":23.374017},{"c":23.45,"h":23.56,"l":23.35,"n":109,"o":23.4105,"t":"2026-10-22T17:30:00Z","v":9684,"vw":23.426537},{"c":23.6299,"h":23.6299,"l":23.45,"n":65,"o":23.45,"t":"2026-10-22T17:45:00Z","v":7466,"vw":23.54643},{"c":23.7,"h":24.03,"l":23.64,"n":159,"o":23.77,"t":"2026-10-22T18:00:00Z","v":19357,"vw":23.85054},{"c":23.64,"h":23.7,"l":23.41,"n":149,"o":23.7,"t":"2026-10-22T18:15:00Z","v":21885,"vw":23.553814},{"c":23.41,"h":23.64,"l":23.41,"n":154,"o":23.64,"t":"2026-10-22T18:30:00Z","v":26504,"vw":23.614046},{"c":23.56,"h":23.56,"l":23.39,"n":72,"o":23.4185,"t":"2026-10-22T18:45:00Z","v":9187,"vw":23.511294},{"c":23.3102,"h":23.65,"l":23.3102,"n":93,"o":23.65,"t":"2026-10-22T19:00:00Z","v":14835,"vw":23.577808},{"c":23.165,"h":23.415,"l":23.165,"n":113,"o":23.33,"t":"2026-10-22T19:15:00Z","v":17375,"vw":23.272636},{"c":23.52,"h":23.54,"l":23.16,"n":149,"o":23.16,"t":"2026-10-22T19:30:00Z","v":17061,"vw":23.401257},{"c":23.195,"h":23.535,"l":23.034,"n":197,"o":23.49,"t":"2026-10-22T19:45:00Z","v":32723,"vw":23.16864},{"c":23.1986,"h":23.38,"l":23.0382,"n":30,"o":23.22,"t":"2026-10-22T20:00:00Z","v":4012,"vw":23.205115},{"c":23.45,"h":23.45,"l":23.36,"n":9,"o":23.36,"t":"2026-10-22T20:15:00Z","v":957,"vw":23.389036},{"c":23.8,"h":23.85,"l":23.5,"n":13,"o":23.5,"t":"2026-10-22T20:30:00Z","v":3626,"vw":23.729758},{"c":24.06,"h":24.27,"l":23.93,"n":24,"o":23.99,"t":"2026-10-22T20:45:00Z","v":2748,"vw":24.068479},{"c":23.48,"h":23.73,"l":23.45,"n":13,"o":23.73,"t":"2026-10-22T21:00:00Z","v":1310,"vw":23.589961},{"c":23.2,"h":23.6,"l":23.1414,"n":56,"o":23.22,"t":"2026-10-22T21:15:00Z","v":25467,"vw":23.242049},{"c":23.66,"h":23.66,"l":23.66,"n":1,"o":23.66,"t":"2026-10-22T21:30:00Z","v":200,"vw":23.66},{"c":23.7,"h":23.7,"l":23.29,"n":11,"o":23.29,"t":"2026-10-22T21:45:00Z","v":1179,"vw":23.445783},{"c":23.47,"h":23.564,"l":23.35,"n":15,"o":23.564,"t":"2026-10-22T22:30:00Z","v":1380,"vw":23.390608},{"c":23.56,"h":23.56,"l":23.2,"n":13,"o":23.38,"t":"2026-10-22T22:45:00Z","v":2466,"vw":23.439613},{"c":23.59,"h":23.7,"l":23.59,"n":16,"o":23.6,"t":"2026-10-22T23:00:00Z","v":1920,"vw":23.659051},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-10-22T23:15:00Z","v":279,"vw":23.87},{"c":24.13,"h":24.37,"l":23.9,"n":12,"o":23.9,"t":"2026-10-22T23:30:00Z","v":2024,"vw":24.065317},{"c":24.3,"h":24.3,"l":24.05,"n":13,"o":24.13,"t":"2026-10-22T23:45:00Z","v":889,"vw":24.198066}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":3.0549638907253622,"strike":33.580144437098554,"iv":2.280314359717905,"gamma":0.026061244807391023,"theta":-0.10086202548221167,"vega":0.025096494916989103,"rho":0.004856445772249263,"breakevenPct":57.77393767366028},{"delta":0.45,"premium":3.598760091811579,"strike":31.004133027294735,"iv":2.314555778787717,"gamma":0.026600598367140713,"theta":-0.10598066521879211,"vega":0.02549990338162797,"rho":0.005352788098537423,"breakevenPct":49.02193419081102},{"delta":0.5,"premium":4.160700389105058,"strike":28.540856031128406,"iv":2.301994552529183,"gamma":0.026916342412451364,"theta":-0.10623463035019455,"vega":0.0256,"rho":0.0058135947383283265,"breakevenPct":40.83357631452827},{"delta":0.55,"premium":4.677578475336322,"strike":26.08968609865471,"iv":2.2318937219730945,"gamma":0.027591031390134527,"theta":-0.10233452914798206,"vega":0.02541793721973094,"rho":0.006309163074406866,"breakevenPct":32.50329273897947},{"delta":0.6,"premium":5.32707423580786,"strike":24.09170305676856,"iv":2.2253489082969433,"gamma":0.026990829694323145,"theta":-0.09967510917030568,"vega":0.024827510917030567,"rho":0.006704086503575553,"breakevenPct":26.695853973197337},{"delta":0.65,"premium":6.061940298507463,"strike":22.220149253731343,"iv":2.233489925373134,"gamma":0.025754104477611943,"theta":-0.09595037313432836,"vega":0.023832089552238804,"rho":0.00703204473778232,"breakevenPct":21.80055793384499},{"delta":0.7,"premium":6.812056737588652,"strike":20.375886524822697,"iv":2.211009219858156,"gamma":0.024451063829787237,"theta":-0.08922765957446809,"vega":0.022338297872340426,"rho":0.00734823359195678,"breakevenPct":17.088472275673343},{"delta":0.75,"premium":7.653180212014134,"strike":18.593639575971732,"iv":2.1921296819787988,"gamma":0.02251236749116608,"theta":-0.08100565371024736,"vega":0.020412367491166077,"rho":0.007596459844149238,"breakevenPct":13.03539960372897},{"delta":0.8,"premium":8.602536974102724,"strike":16.829105043162127,"iv":2.1491716691070413,"gamma":0.020031192347864244,"theta":-0.0695682542774943,"vega":0.018180481743054505,"rho":0.007805398220498957,"breakevenPct":9.524728756523912},{"delta":0.85,"premium":9.76967073753609,"strike":14.969737326867554,"iv":2.148887595013985,"gamma":0.016692605694543304,"theta":-0.05816523572009682,"vega":0.015148688829685553,"rho":0.007805595419622845,"breakevenPct":6.543531715777971},{"delta":0.9,"premium":11.19638057964426,"strike":12.938159227140988,"iv":2.13981262250385,"gamma":0.012613285680807046,"theta":-0.04385942582501096,"vega":0.011398811975784453,"rho":0.007602871018884603,"breakevenPct":3.9385865925290546}],"put":[{"delta":0.1,"premium":0.9583161989958867,"strike":12.541580994979434,"iv":2.305233144623179,"gamma":0.011708760146875241,"theta":-0.04547287144672859,"vega":0.011387949751493091,"rho":-0.0025927089857676797,"breakevenPct":50.115138690854664},{"delta":0.15,"premium":1.5452331491847568,"strike":14.817443830615856,"iv":2.2332078072410986,"gamma":0.016055643041062724,"theta":-0.05850404338218456,"vega":0.015139528754767902,"rho":-0.003972031923643156,"breakevenPct":42.84146993354393},{"delta":0.2,"premium":2.2597785609152106,"strike":16.742224459757747,"iv":2.227704730895808,"gamma":0.019327737456507378,"theta":-0.06996030730258518,"vega":0.018178322119818142,"rho":-0.005450133226847432,"breakevenPct":37.6294319601958},{"delta":0.25,"premium":3.0882899628252787,"strike":18.568773234200744,"iv":2.256261338289963,"gamma":0.021866914498141262,"theta":-0.08129256505576209,"vega":0.02038252788104089,"rho":-0.007048461083767719,"breakevenPct":33.33125206125984},{"delta":0.3,"premium":4.078996282527881,"strike":20.41635687732342,"iv":2.278107434944238,"gamma":0.02371635687732342,"theta":-0.08969888475836431,"vega":0.022374721189591076,"rho":-0.008735014553887628,"breakevenPct":29.640996577107927},{"delta":0.35,"premium":5.084959349593495,"strike":22.26422764227642,"iv":2.2598654471544712,"gamma":0.025452845528455285,"theta":-0.09465691056910569,"vega":0.023832113821138208,"rho":-0.010430564328957495,"breakevenPct":26.015209764500742},{"delta":0.4,"premium":6.4862068965517246,"strike":24.310344827586206,"iv":2.3129896551724136,"gamma":0.025986206896551723,"theta":-0.10088620689655173,"vega":0.024824137931034482,"rho":-0.012434031240173293,"breakevenPct":23.23799340639757},{"delta":0.45,"premium":7.748895027624311,"strike":26.292817679558013,"iv":2.2862276243093924,"gamma":0.026924309392265193,"theta":-0.10193701657458565,"vega":0.0254292817679558,"rho":-0.014330154988666162,"breakevenPct":20.138145340509464},{"delta":0.5,"premium":9.607142857142856,"strike":28.71428571428571,"iv":2.3347,"gamma":0.026542857142857142,"theta":-0.10465714285714285,"vega":0.02567142857142857,"rho":-0.016691101486784786,"breakevenPct":17.71256306140027},{"delta":0.55,"premium":11.841267804951503,"strike":31.485446341585835,"iv":2.3739288823517057,"gamma":0.025761221485482603,"theta":-0.10446845043747124,"vega":0.025543555735945467,"rho":-0.01935955875520657,"breakevenPct":15.399747904244894},{"delta":0.6,"premium":13.972119544593625,"strike":34.19124393843736,"iv":2.351603526407837,"gamma":0.025280510906094726,"theta":-0.09980930357835191,"vega":0.025104387307781695,"rho":-0.021956139890105062,"breakevenPct":12.923667554505872}]},"raw":{"call":[{"delta":0.4,"premium":3.0549638907253622,"strike":33.580144437098554,"iv":2.280314359717905,"gamma":0.026061244807391023,"theta":-0.10086202548221167,"vega":0.025096494916989103,"rho":0.004856445772249263,"breakevenPct":57.77393767366028},{"delta":0.45,"premium":3.598760091811579,"strike":31.004133027294735,"iv":2.314555778787717,"gamma":0.026600598367140713,"theta":-0.10598066521879211,"vega":0.02549990338162797,"rho":0.005352788098537423,"breakevenPct":49.02193419081102},{"delta":0.5,"premium":4.160700389105058,"strike":28.540856031128406,"iv":2.301994552529183,"gamma":0.026916342412451364,"theta":-0.10623463035019455,"vega":0.0256,"rho":0.0058135947383283265,"breakevenPct":40.83357631452827},{"delta":0.55,"premium":4.677578475336322,"strike":26.08968609865471,"iv":2.2318937219730945,"gamma":0.027591031390134527,"theta":-0.10233452914798206,"vega":0.02541793721973094,"rho":0.006309163074406866,"breakevenPct":32.50329273897947},{"delta":0.6,"premium":5.32707423580786,"strike":24.09170305676856,"iv":2.2253489082969433,"gamma":0.026990829694323145,"theta":-0.09967510917030568,"vega":0.024827510917030567,"rho":0.006704086503575553,"breakevenPct":26.695853973197337},{"delta":0.65,"premium":6.061940298507463,"strike":22.220149253731343,"iv":2.233489925373134,"gamma":0.025754104477611943,"theta":-0.09595037313432836,"vega":0.023832089552238804,"rho":0.00703204473778232,"breakevenPct":21.80055793384499},{"delta":0.7,"premium":6.812056737588652,"strike":20.375886524822697,"iv":2.211009219858156,"gamma":0.024451063829787237,"theta":-0.08922765957446809,"vega":0.022338297872340426,"rho":0.00734823359195678,"breakevenPct":17.088472275673343},{"delta":0.75,"premium":7.653180212014134,"strike":18.593639575971732,"iv":2.1921296819787988,"gamma":0.02251236749116608,"theta":-0.08100565371024736,"vega":0.020412367491166077,"rho":0.007596459844149238,"breakevenPct":13.03539960372897},{"delta":0.8,"premium":8.602536974102724,"strike":16.829105043162127,"iv":2.1491716691070413,"gamma":0.020031192347864244,"theta":-0.0695682542774943,"vega":0.018180481743054505,"rho":0.007805398220498957,"breakevenPct":9.524728756523912},{"delta":0.85,"premium":9.76967073753609,"strike":14.969737326867554,"iv":2.148887595013985,"gamma":0.016692605694543304,"theta":-0.05816523572009682,"vega":0.015148688829685553,"rho":0.007805595419622845,"breakevenPct":6.543531715777971},{"delta":0.9,"premium":11.19638057964426,"strike":12.938159227140988,"iv":2.13981262250385,"gamma":0.012613285680807046,"theta":-0.04385942582501096,"vega":0.011398811975784453,"rho":0.007602871018884603,"breakevenPct":3.9385865925290546}],"put":[{"delta":0.1,"premium":0.9583161989958867,"strike":12.541580994979434,"iv":2.305233144623179,"gamma":0.011708760146875241,"theta":-0.04547287144672859,"vega":0.011387949751493091,"rho":-0.0025927089857676797,"breakevenPct":50.115138690854664},{"delta":0.15,"premium":1.5452331491847568,"strike":14.817443830615856,"iv":2.2332078072410986,"gamma":0.016055643041062724,"theta":-0.05850404338218456,"vega":0.015139528754767902,"rho":-0.003972031923643156,"breakevenPct":42.84146993354393},{"delta":0.2,"premium":2.2597785609152106,"strike":16.742224459757747,"iv":2.227704730895808,"gamma":0.019327737456507378,"theta":-0.06996030730258518,"vega":0.018178322119818142,"rho":-0.005450133226847432,"breakevenPct":37.6294319601958},{"delta":0.25,"premium":3.0882899628252787,"strike":18.568773234200744,"iv":2.256261338289963,"gamma":0.021866914498141262,"theta":-0.08129256505576209,"vega":0.02038252788104089,"rho":-0.007048461083767719,"breakevenPct":33.33125206125984},{"delta":0.3,"premium":4.078996282527881,"strike":20.41635687732342,"iv":2.278107434944238,"gamma":0.02371635687732342,"theta":-0.08969888475836431,"vega":0.022374721189591076,"rho":-0.008735014553887628,"breakevenPct":29.640996577107927},{"delta":0.35,"premium":5.084959349593495,"strike":22.26422764227642,"iv":2.2598654471544712,"gamma":0.025452845528455285,"theta":-0.09465691056910569,"vega":0.023832113821138208,"rho":-0.010430564328957495,"breakevenPct":26.015209764500742},{"delta":0.4,"premium":6.4862068965517246,"strike":24.310344827586206,"iv":2.3129896551724136,"gamma":0.025986206896551723,"theta":-0.10088620689655173,"vega":0.024824137931034482,"rho":-0.012434031240173293,"breakevenPct":23.23799340639757},{"delta":0.45,"premium":7.748895027624311,"strike":26.292817679558013,"iv":2.2862276243093924,"gamma":0.026924309392265193,"theta":-0.10193701657458565,"vega":0.0254292817679558,"rho":-0.014330154988666162,"breakevenPct":20.138145340509464},{"delta":0.5,"premium":9.607142857142856,"strike":28.71428571428571,"iv":2.3347,"gamma":0.026542857142857142,"theta":-0.10465714285714285,"vega":0.02567142857142857,"rho":-0.016691101486784786,"breakevenPct":17.71256306140027},{"delta":0.55,"premium":11.841267804951503,"strike":31.485446341585835,"iv":2.3739288823517057,"gamma":0.025761221485482603,"theta":-0.10446845043747124,"vega":0.025543555735945467,"rho":-0.01935955875520657,"breakevenPct":15.399747904244894},{"delta":0.6,"premium":13.972119544593625,"strike":34.19124393843736,"iv":2.351603526407837,"gamma":0.025280510906094726,"theta":-0.09980930357835191,"vega":0.025104387307781695,"rho":-0.021956139890105062,"breakevenPct":12.923667554505872}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}