{"symbol":"AES","url":"https://intraalpha.com/companies/AES","capturedAt":"2026-10-22T23:51:32.543Z","state":"ready","quote":{"symbol":"AES","last_price":14.99,"prev_close":14.97,"regular_close":14.97,"change":0.02,"change_pct":0.1336,"regular_change":0,"regular_change_pct":0,"extended_change":0.02,"extended_change_pct":0.1336,"bid":14.94,"ask":14.99,"bid_size":2500,"ask_size":500,"volume":6812302,"vwap":14.967514,"open":14.97,"high":14.98,"low":14.95,"close":14.97,"trade_count":28247,"last_trade_at":"2026-10-22T23:11:29.054438331Z","last_quote_at":"2026-10-22T23:08:43.222355353Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:29.863455179-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AES","fetched_at":"2026-10-22T23:51:31.434091+00:00","name":"The AES Corporation","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - DIVERSIFIED","country":"USA","description":"The AES Corporation is a Fortune 500 company that generates and distributes electrical power. AES is headquartered in Arlington, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10680177000,"ebitda":4070000000,"pe_ratio":5.61,"peg_ratio":1.092,"book_value":6.93,"dividend_per_share":0.704,"dividend_yield":0.047,"eps":2.67,"revenue_ttm":13054000000,"gross_profit_ttm":2646000000,"profit_margin":0.143,"operating_margin_ttm":0.187,"return_on_assets_ttm":0.0296,"return_on_equity_ttm":0.0957,"quarterly_earnings_growth":9.51,"quarterly_revenue_growth":0.199,"analyst_target_price":15,"analyst_number":0,"beta":0.954,"fifty_two_week_high":17.23,"fifty_two_week_low":12.74,"fifty_day_ma":14.84,"two_hundred_day_ma":14.74,"shares_outstanding":713439000,"forward_pe":6.58,"price_to_sales":0.818,"price_to_book":2.138,"ev_to_revenue":3.128,"ev_to_ebitda":10.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:31.434091+00:00"},"optionObservedAt":"2026-10-22T19:56:19.077Z","bars":[{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-15T09:35:00Z","v":100,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":2,"o":14.99,"t":"2026-10-15T09:40:00Z","v":953,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":6,"o":14.99,"t":"2026-10-15T10:55:00Z","v":1555,"vw":14.99},{"c":14.9889,"h":14.9889,"l":14.9889,"n":1,"o":14.9889,"t":"2026-10-15T11:15:00Z","v":100,"vw":14.9889},{"c":14.9801,"h":14.9801,"l":14.98,"n":3,"o":14.98,"t":"2026-10-15T11:20:00Z","v":1730,"vw":14.980046},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-15T11:40:00Z","v":405,"vw":14.98},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-15T13:20:00Z","v":300,"vw":14.97},{"c":14.96,"h":14.98,"l":14.96,"n":553,"o":14.98,"t":"2026-10-15T13:30:00Z","v":158444,"vw":14.969446},{"c":14.96,"h":14.966,"l":14.96,"n":1071,"o":14.9611,"t":"2026-10-15T13:35:00Z","v":138081,"vw":14.960934},{"c":14.96,"h":14.97,"l":14.96,"n":744,"o":14.96,"t":"2026-10-15T13:40:00Z","v":188067,"vw":14.961652},{"c":14.96,"h":14.97,"l":14.96,"n":857,"o":14.96,"t":"2026-10-15T13:45:00Z","v":108717,"vw":14.961207},{"c":14.966,"h":14.97,"l":14.96,"n":1610,"o":14.96,"t":"2026-10-15T13:50:00Z","v":337498,"vw":14.961059},{"c":14.9611,"h":14.97,"l":14.96,"n":785,"o":14.965,"t":"2026-10-15T13:55:00Z","v":120890,"vw":14.961478},{"c":14.9618,"h":14.97,"l":14.96,"n":292,"o":14.965,"t":"2026-10-15T14:00:00Z","v":21342,"vw":14.961759},{"c":14.96,"h":14.97,"l":14.96,"n":457,"o":14.96,"t":"2026-10-15T14:05:00Z","v":35331,"vw":14.962212},{"c":14.96,"h":14.97,"l":14.96,"n":813,"o":14.96,"t":"2026-10-15T14:10:00Z","v":247722,"vw":14.965386},{"c":14.965,"h":14.97,"l":14.96,"n":346,"o":14.965,"t":"2026-10-15T14:15:00Z","v":38680,"vw":14.962915},{"c":14.96,"h":14.97,"l":14.96,"n":678,"o":14.96,"t":"2026-10-15T14:20:00Z","v":63243,"vw":14.961571},{"c":14.965,"h":14.97,"l":14.96,"n":833,"o":14.96,"t":"2026-10-15T14:25:00Z","v":90608,"vw":14.961825},{"c":14.965,"h":14.97,"l":14.96,"n":667,"o":14.96,"t":"2026-10-15T14:30:00Z","v":81492,"vw":14.961344},{"c":14.96,"h":14.97,"l":14.96,"n":661,"o":14.9601,"t":"2026-10-15T14:35:00Z","v":71349,"vw":14.961738},{"c":14.96,"h":14.97,"l":14.96,"n":624,"o":14.96,"t":"2026-10-15T14:40:00Z","v":62037,"vw":14.96146},{"c":14.96,"h":14.97,"l":14.96,"n":646,"o":14.96,"t":"2026-10-15T14:45:00Z","v":69864,"vw":14.961132},{"c":14.96,"h":14.97,"l":14.96,"n":502,"o":14.965,"t":"2026-10-15T14:50:00Z","v":48502,"vw":14.961934},{"c":14.965,"h":14.97,"l":14.96,"n":568,"o":14.96,"t":"2026-10-15T14:55:00Z","v":57658,"vw":14.961145},{"c":14.9601,"h":14.97,"l":14.96,"n":823,"o":14.96,"t":"2026-10-15T15:00:00Z","v":87562,"vw":14.961224},{"c":14.96,"h":14.97,"l":14.96,"n":680,"o":14.96,"t":"2026-10-15T15:05:00Z","v":79025,"vw":14.961507},{"c":14.965,"h":14.97,"l":14.96,"n":621,"o":14.96,"t":"2026-10-15T15:10:00Z","v":52969,"vw":14.961526},{"c":14.96,"h":14.97,"l":14.96,"n":412,"o":14.96,"t":"2026-10-15T15:15:00Z","v":34539,"vw":14.961764},{"c":14.96,"h":14.97,"l":14.96,"n":456,"o":14.96,"t":"2026-10-15T15:20:00Z","v":38454,"vw":14.962164},{"c":14.96,"h":14.97,"l":14.96,"n":441,"o":14.96,"t":"2026-10-15T15:25:00Z","v":47340,"vw":14.961762},{"c":14.96,"h":14.97,"l":14.96,"n":800,"o":14.965,"t":"2026-10-15T15:30:00Z","v":100644,"vw":14.960699},{"c":14.96,"h":14.97,"l":14.96,"n":951,"o":14.96,"t":"2026-10-15T15:35:00Z","v":164893,"vw":14.960809},{"c":14.96,"h":14.97,"l":14.96,"n":856,"o":14.96,"t":"2026-10-15T15:40:00Z","v":135238,"vw":14.960818},{"c":14.96,"h":14.97,"l":14.96,"n":849,"o":14.96,"t":"2026-10-15T15:45:00Z","v":104435,"vw":14.9608},{"c":14.9601,"h":14.97,"l":14.96,"n":781,"o":14.9601,"t":"2026-10-15T15:50:00Z","v":87726,"vw":14.9614},{"c":14.96,"h":14.97,"l":14.96,"n":556,"o":14.96,"t":"2026-10-15T15:55:00Z","v":51714,"vw":14.961275},{"c":14.965,"h":14.97,"l":14.96,"n":619,"o":14.96,"t":"2026-10-15T16:00:00Z","v":47238,"vw":14.961463},{"c":14.955,"h":14.97,"l":14.95,"n":665,"o":14.96,"t":"2026-10-15T16:05:00Z","v":453603,"vw":14.958271},{"c":14.955,"h":14.96,"l":14.95,"n":280,"o":14.955,"t":"2026-10-15T16:10:00Z","v":21685,"vw":14.953478},{"c":14.955,"h":14.96,"l":14.95,"n":389,"o":14.955,"t":"2026-10-15T16:15:00Z","v":27913,"vw":14.954131},{"c":14.955,"h":14.96,"l":14.95,"n":326,"o":14.955,"t":"2026-10-15T16:20:00Z","v":15376,"vw":14.95452},{"c":14.95,"h":14.96,"l":14.95,"n":466,"o":14.955,"t":"2026-10-15T16:25:00Z","v":55888,"vw":14.954337},{"c":14.96,"h":14.96,"l":14.95,"n":333,"o":14.955,"t":"2026-10-15T16:30:00Z","v":16461,"vw":14.95446},{"c":14.95,"h":14.96,"l":14.95,"n":433,"o":14.95,"t":"2026-10-15T16:35:00Z","v":33317,"vw":14.953674},{"c":14.95,"h":14.96,"l":14.95,"n":379,"o":14.95,"t":"2026-10-15T16:40:00Z","v":24676,"vw":14.95392},{"c":14.96,"h":14.96,"l":14.95,"n":373,"o":14.955,"t":"2026-10-15T16:45:00Z","v":116713,"vw":14.955344},{"c":14.9532,"h":14.96,"l":14.95,"n":306,"o":14.955,"t":"2026-10-15T16:50:00Z","v":14239,"vw":14.954615},{"c":14.955,"h":14.96,"l":14.95,"n":415,"o":14.95,"t":"2026-10-15T16:55:00Z","v":30383,"vw":14.952687},{"c":14.96,"h":14.96,"l":14.95,"n":427,"o":14.955,"t":"2026-10-15T17:00:00Z","v":110415,"vw":14.954505},{"c":14.955,"h":14.96,"l":14.95,"n":293,"o":14.955,"t":"2026-10-15T17:05:00Z","v":24079,"vw":14.954273},{"c":14.9501,"h":14.96,"l":14.95,"n":447,"o":14.955,"t":"2026-10-15T17:10:00Z","v":36867,"vw":14.953536},{"c":14.95,"h":14.96,"l":14.95,"n":560,"o":14.955,"t":"2026-10-15T17:15:00Z","v":155341,"vw":14.954092},{"c":14.95,"h":14.96,"l":14.95,"n":436,"o":14.955,"t":"2026-10-15T17:20:00Z","v":29259,"vw":14.953514},{"c":14.94,"h":14.96,"l":14.94,"n":647,"o":14.955,"t":"2026-10-15T17:25:00Z","v":451918,"vw":14.949919},{"c":14.95,"h":14.95,"l":14.94,"n":556,"o":14.94,"t":"2026-10-15T17:30:00Z","v":225539,"vw":14.945109},{"c":14.95,"h":14.95,"l":14.94,"n":483,"o":14.95,"t":"2026-10-15T17:35:00Z","v":79254,"vw":14.94501},{"c":14.95,"h":14.95,"l":14.94,"n":322,"o":14.95,"t":"2026-10-15T17:40:00Z","v":24958,"vw":14.947176},{"c":14.95,"h":14.95,"l":14.94,"n":443,"o":14.9474,"t":"2026-10-15T17:45:00Z","v":37087,"vw":14.946201},{"c":14.94,"h":14.95,"l":14.94,"n":434,"o":14.945,"t":"2026-10-15T17:50:00Z","v":38276,"vw":14.944955},{"c":14.945,"h":14.95,"l":14.94,"n":368,"o":14.95,"t":"2026-10-15T17:55:00Z","v":39257,"vw":14.94362},{"c":14.945,"h":14.95,"l":14.94,"n":297,"o":14.945,"t":"2026-10-15T18:00:00Z","v":14337,"vw":14.945115},{"c":14.945,"h":14.95,"l":14.94,"n":416,"o":14.945,"t":"2026-10-15T18:05:00Z","v":89160,"vw":14.943704},{"c":14.9524,"h":14.96,"l":14.945,"n":661,"o":14.945,"t":"2026-10-15T18:10:00Z","v":296498,"vw":14.949493},{"c":14.955,"h":14.96,"l":14.95,"n":463,"o":14.954092,"t":"2026-10-15T18:15:00Z","v":45839,"vw":14.9522},{"c":14.9501,"h":14.96,"l":14.95,"n":432,"o":14.955,"t":"2026-10-15T18:20:00Z","v":27676,"vw":14.953385},{"c":14.955,"h":14.96,"l":14.95,"n":443,"o":14.9501,"t":"2026-10-15T18:25:00Z","v":49674,"vw":14.953914},{"c":14.955,"h":14.96,"l":14.95,"n":367,"o":14.9532,"t":"2026-10-15T18:30:00Z","v":26949,"vw":14.952897},{"c":14.955,"h":14.96,"l":14.95,"n":394,"o":14.955,"t":"2026-10-15T18:35:00Z","v":38276,"vw":14.953507},{"c":14.9599,"h":14.96,"l":14.95,"n":325,"o":14.955,"t":"2026-10-15T18:40:00Z","v":26162,"vw":14.953904},{"c":14.95,"h":14.96,"l":14.95,"n":278,"o":14.95,"t":"2026-10-15T18:45:00Z","v":19502,"vw":14.953771},{"c":14.955,"h":14.96,"l":14.95,"n":368,"o":14.955,"t":"2026-10-15T18:50:00Z","v":40739,"vw":14.953251},{"c":14.955,"h":14.96,"l":14.95,"n":285,"o":14.955,"t":"2026-10-15T18:55:00Z","v":21114,"vw":14.955765},{"c":14.955,"h":14.96,"l":14.95,"n":306,"o":14.955,"t":"2026-10-15T19:00:00Z","v":23547,"vw":14.953073},{"c":14.955,"h":14.96,"l":14.95,"n":314,"o":14.955,"t":"2026-10-15T19:05:00Z","v":33869,"vw":14.954854},{"c":14.955,"h":14.96,"l":14.95,"n":302,"o":14.955,"t":"2026-10-15T19:10:00Z","v":19971,"vw":14.954291},{"c":14.955,"h":14.96,"l":14.95,"n":312,"o":14.955,"t":"2026-10-15T19:15:00Z","v":38784,"vw":14.952899},{"c":14.955,"h":14.96,"l":14.95,"n":346,"o":14.955,"t":"2026-10-15T19:20:00Z","v":54630,"vw":14.954922},{"c":14.955,"h":14.96,"l":14.95,"n":377,"o":14.95,"t":"2026-10-15T19:25:00Z","v":122392,"vw":14.954798},{"c":14.95,"h":14.955,"l":14.95,"n":370,"o":14.95,"t":"2026-10-15T19:30:00Z","v":38676,"vw":14.952438},{"c":14.95,"h":14.956,"l":14.95,"n":489,"o":14.95,"t":"2026-10-15T19:35:00Z","v":119886,"vw":14.951136},{"c":14.95,"h":14.955,"l":14.95,"n":456,"o":14.955,"t":"2026-10-15T19:40:00Z","v":50903,"vw":14.951513},{"c":14.955,"h":14.96,"l":14.95,"n":538,"o":14.955,"t":"2026-10-15T19:45:00Z","v":67993,"vw":14.951833},{"c":14.965,"h":14.965,"l":14.95,"n":921,"o":14.95,"t":"2026-10-15T19:50:00Z","v":391510,"vw":14.955354},{"c":14.95,"h":14.98,"l":14.95,"n":3002,"o":14.965,"t":"2026-10-15T19:55:00Z","v":1382821,"vw":14.961444},{"c":14.97,"h":14.97,"l":14.97,"n":50,"o":14.97,"t":"2026-10-15T20:00:00Z","v":2618234,"vw":14.97},{"c":14.9409,"h":14.9409,"l":14.9409,"n":2,"o":14.9409,"t":"2026-10-15T22:30:00Z","v":200,"vw":14.9409},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-15T23:45:00Z","v":105,"vw":14.96},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-16T08:00:00Z","v":100,"vw":14.95},{"c":14.883,"h":14.883,"l":14.883,"n":1,"o":14.883,"t":"2026-10-16T10:30:00Z","v":182,"vw":14.883},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-16T12:05:00Z","v":1132,"vw":14.98},{"c":14.96,"h":14.98,"l":14.96,"n":553,"o":14.97,"t":"2026-10-16T13:30:00Z","v":348263,"vw":14.976126},{"c":14.965,"h":14.98,"l":14.96,"n":617,"o":14.965,"t":"2026-10-16T13:35:00Z","v":70617,"vw":14.969427},{"c":14.95,"h":14.97,"l":14.95,"n":691,"o":14.965,"t":"2026-10-16T13:40:00Z","v":103033,"vw":14.955778},{"c":14.9532,"h":14.96,"l":14.95,"n":1190,"o":14.95,"t":"2026-10-16T13:45:00Z","v":198312,"vw":14.950948},{"c":14.95,"h":14.96,"l":14.95,"n":786,"o":14.95,"t":"2026-10-16T13:50:00Z","v":101931,"vw":14.95087},{"c":14.95,"h":14.96,"l":14.95,"n":565,"o":14.95,"t":"2026-10-16T13:55:00Z","v":57662,"vw":14.951133},{"c":14.95,"h":14.96,"l":14.95,"n":489,"o":14.9524,"t":"2026-10-16T14:00:00Z","v":48140,"vw":14.951485},{"c":14.955,"h":14.96,"l":14.95,"n":504,"o":14.95,"t":"2026-10-16T14:05:00Z","v":41653,"vw":14.951832},{"c":14.95,"h":14.96,"l":14.95,"n":399,"o":14.95,"t":"2026-10-16T14:10:00Z","v":27316,"vw":14.952076},{"c":14.95,"h":14.96,"l":14.95,"n":360,"o":14.9532,"t":"2026-10-16T14:15:00Z","v":31425,"vw":14.954695},{"c":14.96,"h":14.96,"l":14.95,"n":435,"o":14.95,"t":"2026-10-16T14:20:00Z","v":33053,"vw":14.954508},{"c":14.95,"h":14.96,"l":14.95,"n":492,"o":14.95,"t":"2026-10-16T14:25:00Z","v":58295,"vw":14.955901},{"c":14.9699,"h":14.97,"l":14.95,"n":717,"o":14.96,"t":"2026-10-16T14:30:00Z","v":141744,"vw":14.963351},{"c":14.96,"h":14.97,"l":14.96,"n":480,"o":14.97,"t":"2026-10-16T14:35:00Z","v":57803,"vw":14.967282},{"c":14.975,"h":14.98,"l":14.96,"n":728,"o":14.96,"t":"2026-10-16T14:40:00Z","v":116135,"vw":14.969871},{"c":14.97,"h":14.98,"l":14.97,"n":667,"o":14.9724,"t":"2026-10-16T14:45:00Z","v":59593,"vw":14.971809},{"c":14.97,"h":14.98,"l":14.97,"n":467,"o":14.97,"t":"2026-10-16T14:50:00Z","v":49150,"vw":14.973674},{"c":14.97,"h":14.98,"l":14.97,"n":523,"o":14.97,"t":"2026-10-16T14:55:00Z","v":63559,"vw":14.973593},{"c":14.9701,"h":14.98,"l":14.97,"n":577,"o":14.97,"t":"2026-10-16T15:00:00Z","v":56214,"vw":14.972408},{"c":14.98,"h":14.98,"l":14.97,"n":541,"o":14.9701,"t":"2026-10-16T15:05:00Z","v":60919,"vw":14.975769},{"c":14.97,"h":14.98,"l":14.97,"n":555,"o":14.9776,"t":"2026-10-16T15:10:00Z","v":66740,"vw":14.975602},{"c":14.98,"h":14.98,"l":14.97,"n":471,"o":14.9724,"t":"2026-10-16T15:15:00Z","v":34742,"vw":14.973513},{"c":14.96,"h":14.98,"l":14.95,"n":1154,"o":14.975,"t":"2026-10-16T15:20:00Z","v":228079,"vw":14.966651},{"c":14.96,"h":14.965,"l":14.95,"n":485,"o":14.95,"t":"2026-10-16T15:25:00Z","v":100048,"vw":14.95824},{"c":14.96,"h":14.97,"l":14.96,"n":486,"o":14.965,"t":"2026-10-16T15:30:00Z","v":88756,"vw":14.962158},{"c":14.965,"h":14.97,"l":14.96,"n":356,"o":14.97,"t":"2026-10-16T15:35:00Z","v":24279,"vw":14.964421},{"c":14.97,"h":14.97,"l":14.96,"n":300,"o":14.97,"t":"2026-10-16T15:40:00Z","v":16090,"vw":14.963961},{"c":14.9699,"h":14.97,"l":14.96,"n":322,"o":14.96,"t":"2026-10-16T15:45:00Z","v":20019,"vw":14.966037},{"c":14.96,"h":14.97,"l":14.96,"n":510,"o":14.97,"t":"2026-10-16T15:50:00Z","v":61158,"vw":14.962916},{"c":14.96,"h":14.97,"l":14.95,"n":909,"o":14.96,"t":"2026-10-16T15:55:00Z","v":293134,"vw":14.9604},{"c":14.955,"h":14.9574,"l":14.95,"n":255,"o":14.955,"t":"2026-10-16T16:00:00Z","v":19652,"vw":14.954001},{"c":14.955,"h":14.96,"l":14.95,"n":278,"o":14.955,"t":"2026-10-16T16:05:00Z","v":14408,"vw":14.954792},{"c":14.955,"h":14.96,"l":14.95,"n":324,"o":14.955,"t":"2026-10-16T16:10:00Z","v":20160,"vw":14.953192},{"c":14.96,"h":14.96,"l":14.95,"n":364,"o":14.96,"t":"2026-10-16T16:15:00Z","v":72479,"vw":14.957838},{"c":14.955,"h":14.96,"l":14.95,"n":303,"o":14.955,"t":"2026-10-16T16:20:00Z","v":26948,"vw":14.953654},{"c":14.955,"h":14.96,"l":14.95,"n":370,"o":14.955,"t":"2026-10-16T16:25:00Z","v":20231,"vw":14.954659},{"c":14.955,"h":14.96,"l":14.95,"n":345,"o":14.9568,"t":"2026-10-16T16:30:00Z","v":21974,"vw":14.953403},{"c":14.95,"h":14.96,"l":14.95,"n":605,"o":14.955,"t":"2026-10-16T16:35:00Z","v":79361,"vw":14.951736},{"c":14.955,"h":14.96,"l":14.95,"n":435,"o":14.955,"t":"2026-10-16T16:40:00Z","v":41292,"vw":14.95137},{"c":14.95,"h":14.96,"l":14.95,"n":442,"o":14.95,"t":"2026-10-16T16:45:00Z","v":56761,"vw":14.951981},{"c":14.95,"h":14.96,"l":14.95,"n":506,"o":14.95,"t":"2026-10-16T16:50:00Z","v":53059,"vw":14.951164},{"c":14.95,"h":14.96,"l":14.95,"n":662,"o":14.95,"t":"2026-10-16T16:55:00Z","v":69943,"vw":14.951327},{"c":14.9501,"h":14.96,"l":14.95,"n":399,"o":14.95,"t":"2026-10-16T17:00:00Z","v":61091,"vw":14.951912},{"c":14.96,"h":14.96,"l":14.95,"n":380,"o":14.95,"t":"2026-10-16T17:05:00Z","v":32448,"vw":14.952392},{"c":14.95,"h":14.96,"l":14.94,"n":589,"o":14.95,"t":"2026-10-16T17:10:00Z","v":253304,"vw":14.949498},{"c":14.94,"h":14.95,"l":14.94,"n":372,"o":14.9401,"t":"2026-10-16T17:15:00Z","v":47733,"vw":14.946544},{"c":14.9432,"h":14.95,"l":14.94,"n":332,"o":14.945,"t":"2026-10-16T17:20:00Z","v":30956,"vw":14.941459},{"c":14.94,"h":14.95,"l":14.94,"n":345,"o":14.945,"t":"2026-10-16T17:25:00Z","v":25108,"vw":14.943111},{"c":14.9401,"h":14.95,"l":14.94,"n":234,"o":14.945,"t":"2026-10-16T17:30:00Z","v":16723,"vw":14.945089},{"c":14.94,"h":14.95,"l":14.94,"n":348,"o":14.94,"t":"2026-10-16T17:35:00Z","v":28462,"vw":14.943103},{"c":14.94,"h":14.95,"l":14.94,"n":525,"o":14.94,"t":"2026-10-16T17:40:00Z","v":165502,"vw":14.940843},{"c":14.93,"h":14.95,"l":14.93,"n":728,"o":14.95,"t":"2026-10-16T17:45:00Z","v":504121,"vw":14.93466},{"c":14.935,"h":14.94,"l":14.93,"n":492,"o":14.935,"t":"2026-10-16T17:50:00Z","v":135869,"vw":14.935873},{"c":14.945,"h":14.95,"l":14.93,"n":413,"o":14.94,"t":"2026-10-16T17:55:00Z","v":110613,"vw":14.940005},{"c":14.95,"h":14.95,"l":14.94,"n":231,"o":14.945,"t":"2026-10-16T18:00:00Z","v":13897,"vw":14.944457},{"c":14.945,"h":14.95,"l":14.94,"n":327,"o":14.945,"t":"2026-10-16T18:05:00Z","v":28413,"vw":14.945356},{"c":14.945,"h":14.95,"l":14.94,"n":316,"o":14.946,"t":"2026-10-16T18:10:00Z","v":42013,"vw":14.944845},{"c":14.9332,"h":14.95,"l":14.93,"n":545,"o":14.945,"t":"2026-10-16T18:15:00Z","v":251033,"vw":14.940213},{"c":14.93,"h":14.94,"l":14.93,"n":490,"o":14.93,"t":"2026-10-16T18:20:00Z","v":236001,"vw":14.938741},{"c":14.935,"h":14.94,"l":14.93,"n":375,"o":14.9332,"t":"2026-10-16T18:25:00Z","v":365280,"vw":14.935009},{"c":14.93,"h":14.94,"l":14.93,"n":291,"o":14.93,"t":"2026-10-16T18:30:00Z","v":55249,"vw":14.933912},{"c":14.935,"h":14.94,"l":14.93,"n":406,"o":14.9332,"t":"2026-10-16T18:35:00Z","v":113797,"vw":14.93051},{"c":14.93,"h":14.94,"l":14.93,"n":377,"o":14.935,"t":"2026-10-16T18:40:00Z","v":27769,"vw":14.933224},{"c":14.9301,"h":14.94,"l":14.93,"n":440,"o":14.94,"t":"2026-10-16T18:45:00Z","v":103136,"vw":14.931066},{"c":14.935,"h":14.94,"l":14.93,"n":351,"o":14.94,"t":"2026-10-16T18:50:00Z","v":228286,"vw":14.931898},{"c":14.935,"h":14.94,"l":14.93,"n":549,"o":14.93,"t":"2026-10-16T18:55:00Z","v":684809,"vw":14.933036},{"c":14.93,"h":14.94,"l":14.93,"n":302,"o":14.94,"t":"2026-10-16T19:00:00Z","v":126185,"vw":14.933243},{"c":14.935,"h":14.94,"l":14.93,"n":465,"o":14.9301,"t":"2026-10-16T19:05:00Z","v":162464,"vw":14.93193},{"c":14.94,"h":14.94,"l":14.93,"n":467,"o":14.935,"t":"2026-10-16T19:10:00Z","v":55784,"vw":14.937479},{"c":14.9301,"h":14.95,"l":14.93,"n":770,"o":14.9399,"t":"2026-10-16T19:15:00Z","v":650180,"vw":14.940279},{"c":14.935,"h":14.94,"l":14.93,"n":371,"o":14.9301,"t":"2026-10-16T19:20:00Z","v":114456,"vw":14.937767},{"c":14.9399,"h":14.94,"l":14.93,"n":377,"o":14.935,"t":"2026-10-16T19:25:00Z","v":149373,"vw":14.935808},{"c":14.94,"h":14.94,"l":14.93,"n":478,"o":14.935,"t":"2026-10-16T19:30:00Z","v":82888,"vw":14.937483},{"c":14.93,"h":14.94,"l":14.93,"n":732,"o":14.935,"t":"2026-10-16T19:35:00Z","v":134519,"vw":14.9378},{"c":14.945,"h":14.95,"l":14.93,"n":992,"o":14.94,"t":"2026-10-16T19:40:00Z","v":780385,"vw":14.947217},{"c":14.945,"h":14.95,"l":14.94,"n":792,"o":14.945,"t":"2026-10-16T19:45:00Z","v":392395,"vw":14.940915},{"c":14.94,"h":14.95,"l":14.94,"n":780,"o":14.945,"t":"2026-10-16T19:50:00Z","v":116830,"vw":14.942898},{"c":14.945,"h":14.95,"l":14.94,"n":2146,"o":14.945,"t":"2026-10-16T19:55:00Z","v":383311,"vw":14.944107},{"c":14.94,"h":14.95,"l":14.94,"n":46,"o":14.95,"t":"2026-10-16T20:00:00Z","v":3140978,"vw":14.949988},{"c":14.933,"h":14.933,"l":14.933,"n":1,"o":14.933,"t":"2026-10-16T20:10:00Z","v":500,"vw":14.933},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-16T20:35:00Z","v":800,"vw":14.93},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-16T20:55:00Z","v":1500,"vw":14.97},{"c":14.9382,"h":14.9382,"l":14.9382,"n":1,"o":14.9382,"t":"2026-10-16T21:40:00Z","v":500,"vw":14.9382},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-16T22:20:00Z","v":420,"vw":14.93},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-16T23:45:00Z","v":139,"vw":14.94},{"c":14.9,"h":14.9158,"l":14.9,"n":6,"o":14.9158,"t":"2026-10-19T08:00:00Z","v":503,"vw":14.9079},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-19T08:05:00Z","v":100,"vw":14.95},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-19T08:25:00Z","v":1338,"vw":14.96},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-19T08:55:00Z","v":1338,"vw":14.96},{"c":14.94,"h":14.96,"l":14.94,"n":9,"o":14.95,"t":"2026-10-19T11:00:00Z","v":1155,"vw":14.951329},{"c":14.95,"h":14.95,"l":14.95,"n":2,"o":14.95,"t":"2026-10-19T11:10:00Z","v":169,"vw":14.95},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-19T13:10:00Z","v":100,"vw":14.95},{"c":14.96,"h":14.96,"l":14.95,"n":2,"o":14.95,"t":"2026-10-19T13:20:00Z","v":2600,"vw":14.959615},{"c":14.96,"h":14.96,"l":14.96,"n":7,"o":14.96,"t":"2026-10-19T13:25:00Z","v":4928,"vw":14.96},{"c":14.97,"h":14.97,"l":14.95,"n":398,"o":14.95,"t":"2026-10-19T13:30:00Z","v":187566,"vw":14.954482},{"c":14.9601,"h":14.97,"l":14.955,"n":325,"o":14.96,"t":"2026-10-19T13:35:00Z","v":70054,"vw":14.960409},{"c":14.96,"h":14.97,"l":14.96,"n":263,"o":14.96,"t":"2026-10-19T13:40:00Z","v":20497,"vw":14.962632},{"c":14.9501,"h":14.97,"l":14.95,"n":443,"o":14.96,"t":"2026-10-19T13:45:00Z","v":66390,"vw":14.958161},{"c":14.95,"h":14.96,"l":14.95,"n":528,"o":14.9532,"t":"2026-10-19T13:50:00Z","v":149029,"vw":14.951947},{"c":14.95,"h":14.955,"l":14.95,"n":602,"o":14.95,"t":"2026-10-19T13:55:00Z","v":78738,"vw":14.951599},{"c":14.945,"h":14.955,"l":14.94,"n":529,"o":14.95,"t":"2026-10-19T14:00:00Z","v":120020,"vw":14.949533},{"c":14.945,"h":14.95,"l":14.94,"n":392,"o":14.945,"t":"2026-10-19T14:05:00Z","v":23407,"vw":14.944535},{"c":14.95,"h":14.95,"l":14.94,"n":841,"o":14.945,"t":"2026-10-19T14:10:00Z","v":115825,"vw":14.941177},{"c":14.94,"h":14.95,"l":14.94,"n":446,"o":14.94,"t":"2026-10-19T14:15:00Z","v":41959,"vw":14.941288},{"c":14.945,"h":14.95,"l":14.94,"n":1008,"o":14.94,"t":"2026-10-19T14:20:00Z","v":189091,"vw":14.940819},{"c":14.94,"h":14.95,"l":14.93,"n":761,"o":14.94,"t":"2026-10-19T14:25:00Z","v":389589,"vw":14.940264},{"c":14.94,"h":14.95,"l":14.94,"n":529,"o":14.94,"t":"2026-10-19T14:30:00Z","v":33576,"vw":14.942302},{"c":14.94,"h":14.95,"l":14.94,"n":346,"o":14.94,"t":"2026-10-19T14:35:00Z","v":22860,"vw":14.943109},{"c":14.9432,"h":14.95,"l":14.94,"n":318,"o":14.94,"t":"2026-10-19T14:40:00Z","v":23061,"vw":14.942811},{"c":14.93,"h":14.95,"l":14.93,"n":769,"o":14.945,"t":"2026-10-19T14:45:00Z","v":102560,"vw":14.940688},{"c":14.9432,"h":14.95,"l":14.93,"n":370,"o":14.935,"t":"2026-10-19T14:50:00Z","v":92204,"vw":14.939001},{"c":14.945,"h":14.95,"l":14.94,"n":353,"o":14.9401,"t":"2026-10-19T14:55:00Z","v":38867,"vw":14.942122},{"c":14.9401,"h":14.95,"l":14.94,"n":347,"o":14.9427,"t":"2026-10-19T15:00:00Z","v":29291,"vw":14.9432},{"c":14.9401,"h":14.95,"l":14.94,"n":334,"o":14.94,"t":"2026-10-19T15:05:00Z","v":43333,"vw":14.945144},{"c":14.9401,"h":14.95,"l":14.94,"n":1080,"o":14.94,"t":"2026-10-19T15:10:00Z","v":176206,"vw":14.940625},{"c":14.9411,"h":14.95,"l":14.93,"n":1275,"o":14.94,"t":"2026-10-19T15:15:00Z","v":318258,"vw":14.940102},{"c":14.945,"h":14.95,"l":14.94,"n":1163,"o":14.94,"t":"2026-10-19T15:20:00Z","v":142016,"vw":14.941155},{"c":14.945,"h":14.95,"l":14.94,"n":424,"o":14.9401,"t":"2026-10-19T15:25:00Z","v":57640,"vw":14.943218},{"c":14.9401,"h":14.95,"l":14.94,"n":718,"o":14.945,"t":"2026-10-19T15:30:00Z","v":87728,"vw":14.941966},{"c":14.95,"h":14.95,"l":14.94,"n":800,"o":14.94,"t":"2026-10-19T15:35:00Z","v":260957,"vw":14.941491},{"c":14.9532,"h":14.96,"l":14.94,"n":704,"o":14.9401,"t":"2026-10-19T15:40:00Z","v":126381,"vw":14.950573},{"c":14.95,"h":14.96,"l":14.95,"n":678,"o":14.95,"t":"2026-10-19T15:45:00Z","v":150960,"vw":14.951278},{"c":14.9524,"h":14.96,"l":14.95,"n":851,"o":14.95,"t":"2026-10-19T15:50:00Z","v":121363,"vw":14.951237},{"c":14.95,"h":14.96,"l":14.95,"n":1157,"o":14.95,"t":"2026-10-19T15:55:00Z","v":254619,"vw":14.95083},{"c":14.95,"h":14.96,"l":14.95,"n":1478,"o":14.95,"t":"2026-10-19T16:00:00Z","v":533523,"vw":14.950555},{"c":14.945,"h":14.9518,"l":14.94,"n":528,"o":14.95,"t":"2026-10-19T16:05:00Z","v":92869,"vw":14.946891},{"c":14.945,"h":14.95,"l":14.94,"n":362,"o":14.9401,"t":"2026-10-19T16:10:00Z","v":39819,"vw":14.942846},{"c":14.94,"h":14.95,"l":14.94,"n":340,"o":14.95,"t":"2026-10-19T16:15:00Z","v":81810,"vw":14.944471},{"c":14.94,"h":14.95,"l":14.94,"n":355,"o":14.94,"t":"2026-10-19T16:20:00Z","v":33940,"vw":14.942868},{"c":14.94,"h":14.95,"l":14.94,"n":368,"o":14.94,"t":"2026-10-19T16:25:00Z","v":30402,"vw":14.94297},{"c":14.94,"h":14.95,"l":14.94,"n":419,"o":14.945,"t":"2026-10-19T16:30:00Z","v":39759,"vw":14.943821},{"c":14.95,"h":14.95,"l":14.94,"n":231,"o":14.94,"t":"2026-10-19T16:35:00Z","v":21354,"vw":14.943792},{"c":14.9401,"h":14.95,"l":14.94,"n":308,"o":14.945,"t":"2026-10-19T16:40:00Z","v":30670,"vw":14.944064},{"c":14.9401,"h":14.95,"l":14.94,"n":499,"o":14.94,"t":"2026-10-19T16:45:00Z","v":40168,"vw":14.94291},{"c":14.94,"h":14.95,"l":14.94,"n":450,"o":14.94,"t":"2026-10-19T16:50:00Z","v":35596,"vw":14.943405},{"c":14.9401,"h":14.95,"l":14.94,"n":911,"o":14.945,"t":"2026-10-19T16:55:00Z","v":279384,"vw":14.94444},{"c":14.9424,"h":14.95,"l":14.94,"n":951,"o":14.9424,"t":"2026-10-19T17:00:00Z","v":180840,"vw":14.941271},{"c":14.94,"h":14.95,"l":14.94,"n":597,"o":14.94,"t":"2026-10-19T17:05:00Z","v":62115,"vw":14.942727},{"c":14.9401,"h":14.95,"l":14.94,"n":400,"o":14.95,"t":"2026-10-19T17:10:00Z","v":35558,"vw":14.942623},{"c":14.945,"h":14.95,"l":14.94,"n":384,"o":14.9424,"t":"2026-10-19T17:15:00Z","v":42414,"vw":14.94355},{"c":14.94,"h":14.95,"l":14.94,"n":363,"o":14.945,"t":"2026-10-19T17:20:00Z","v":32839,"vw":14.943456},{"c":14.94,"h":14.95,"l":14.94,"n":362,"o":14.9401,"t":"2026-10-19T17:25:00Z","v":34202,"vw":14.943469},{"c":14.945,"h":14.95,"l":14.94,"n":404,"o":14.945,"t":"2026-10-19T17:30:00Z","v":42058,"vw":14.943495},{"c":14.9439,"h":14.95,"l":14.94,"n":371,"o":14.9401,"t":"2026-10-19T17:35:00Z","v":32233,"vw":14.943219},{"c":14.94,"h":14.95,"l":14.94,"n":347,"o":14.945,"t":"2026-10-19T17:40:00Z","v":42199,"vw":14.944391},{"c":14.94,"h":14.95,"l":14.94,"n":320,"o":14.94,"t":"2026-10-19T17:45:00Z","v":34771,"vw":14.943887},{"c":14.94,"h":14.95,"l":14.94,"n":354,"o":14.945,"t":"2026-10-19T17:50:00Z","v":35884,"vw":14.943911},{"c":14.94,"h":14.95,"l":14.94,"n":250,"o":14.9432,"t":"2026-10-19T17:55:00Z","v":25499,"vw":14.943877},{"c":14.9401,"h":14.95,"l":14.94,"n":260,"o":14.945,"t":"2026-10-19T18:00:00Z","v":24703,"vw":14.943536},{"c":14.945,"h":14.95,"l":14.94,"n":313,"o":14.95,"t":"2026-10-19T18:05:00Z","v":29114,"vw":14.944559},{"c":14.95,"h":14.95,"l":14.94,"n":320,"o":14.95,"t":"2026-10-19T18:10:00Z","v":27949,"vw":14.94462},{"c":14.945,"h":14.95,"l":14.94,"n":294,"o":14.94,"t":"2026-10-19T18:15:00Z","v":25310,"vw":14.944355},{"c":14.9401,"h":14.95,"l":14.94,"n":419,"o":14.9401,"t":"2026-10-19T18:20:00Z","v":38533,"vw":14.944283},{"c":14.945,"h":14.95,"l":14.94,"n":314,"o":14.945,"t":"2026-10-19T18:25:00Z","v":32994,"vw":14.944107},{"c":14.945,"h":14.95,"l":14.94,"n":361,"o":14.94,"t":"2026-10-19T18:30:00Z","v":29736,"vw":14.943964},{"c":14.945,"h":14.95,"l":14.94,"n":402,"o":14.945,"t":"2026-10-19T18:35:00Z","v":27162,"vw":14.943887},{"c":14.95,"h":14.95,"l":14.94,"n":489,"o":14.945,"t":"2026-10-19T18:40:00Z","v":57399,"vw":14.944227},{"c":14.945,"h":14.95,"l":14.94,"n":444,"o":14.9401,"t":"2026-10-19T18:45:00Z","v":32237,"vw":14.943754},{"c":14.94,"h":14.95,"l":14.94,"n":360,"o":14.945,"t":"2026-10-19T18:50:00Z","v":31313,"vw":14.944311},{"c":14.94,"h":14.95,"l":14.94,"n":356,"o":14.95,"t":"2026-10-19T18:55:00Z","v":33352,"vw":14.943734},{"c":14.945,"h":14.95,"l":14.94,"n":400,"o":14.94,"t":"2026-10-19T19:00:00Z","v":43840,"vw":14.94407},{"c":14.94,"h":14.95,"l":14.94,"n":297,"o":14.945,"t":"2026-10-19T19:05:00Z","v":37466,"vw":14.944168},{"c":14.9401,"h":14.95,"l":14.94,"n":312,"o":14.9432,"t":"2026-10-19T19:10:00Z","v":28384,"vw":14.94401},{"c":14.94,"h":14.95,"l":14.94,"n":328,"o":14.94,"t":"2026-10-19T19:15:00Z","v":40169,"vw":14.944419},{"c":14.945,"h":14.95,"l":14.94,"n":328,"o":14.945,"t":"2026-10-19T19:20:00Z","v":28732,"vw":14.944021},{"c":14.955,"h":14.96,"l":14.94,"n":788,"o":14.947,"t":"2026-10-19T19:25:00Z","v":276475,"vw":14.950025},{"c":14.955,"h":14.96,"l":14.955,"n":265,"o":14.9576,"t":"2026-10-19T19:30:00Z","v":28077,"vw":14.955881},{"c":14.955,"h":14.96,"l":14.955,"n":297,"o":14.955,"t":"2026-10-19T19:35:00Z","v":20791,"vw":14.956371},{"c":14.955,"h":14.96,"l":14.9501,"n":298,"o":14.955,"t":"2026-10-19T19:40:00Z","v":26603,"vw":14.955143},{"c":14.969,"h":14.97,"l":14.95,"n":564,"o":14.955,"t":"2026-10-19T19:45:00Z","v":187539,"vw":14.9614},{"c":14.965,"h":14.97,"l":14.96,"n":788,"o":14.969,"t":"2026-10-19T19:50:00Z","v":281590,"vw":14.967437},{"c":14.965,"h":14.97,"l":14.96,"n":2003,"o":14.96,"t":"2026-10-19T19:55:00Z","v":447730,"vw":14.965825},{"c":14.95,"h":14.96,"l":14.95,"n":76,"o":14.96,"t":"2026-10-19T20:00:00Z","v":1626321,"vw":14.959966},{"c":14.9738,"h":14.9738,"l":14.97,"n":2,"o":14.97,"t":"2026-10-19T20:05:00Z","v":750,"vw":14.971267},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-19T21:15:00Z","v":500,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-19T23:15:00Z","v":112,"vw":14.99},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-20T09:45:00Z","v":104,"vw":14.94},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-20T13:25:00Z","v":100,"vw":14.95},{"c":14.9624,"h":14.98,"l":14.96,"n":326,"o":14.97,"t":"2026-10-20T13:30:00Z","v":114841,"vw":14.964265},{"c":14.9632,"h":14.97,"l":14.96,"n":133,"o":14.96,"t":"2026-10-20T13:35:00Z","v":10432,"vw":14.963609},{"c":14.965,"h":14.98,"l":14.96,"n":284,"o":14.97,"t":"2026-10-20T13:40:00Z","v":72543,"vw":14.967713},{"c":14.965,"h":14.97,"l":14.96,"n":209,"o":14.965,"t":"2026-10-20T13:45:00Z","v":16069,"vw":14.964645},{"c":14.96,"h":14.97,"l":14.96,"n":289,"o":14.96,"t":"2026-10-20T13:50:00Z","v":32395,"vw":14.962454},{"c":14.965,"h":14.97,"l":14.96,"n":175,"o":14.965,"t":"2026-10-20T13:55:00Z","v":22757,"vw":14.965788},{"c":14.965,"h":14.97,"l":14.96,"n":243,"o":14.96,"t":"2026-10-20T14:00:00Z","v":51945,"vw":14.966369},{"c":14.9699,"h":14.97,"l":14.96,"n":453,"o":14.9639,"t":"2026-10-20T14:05:00Z","v":351985,"vw":14.96356},{"c":14.97,"h":14.98,"l":14.96,"n":650,"o":14.9699,"t":"2026-10-20T14:10:00Z","v":91387,"vw":14.969913},{"c":14.97,"h":14.98,"l":14.97,"n":301,"o":14.975,"t":"2026-10-20T14:15:00Z","v":45473,"vw":14.971437},{"c":14.97,"h":14.98,"l":14.97,"n":351,"o":14.9701,"t":"2026-10-20T14:20:00Z","v":26363,"vw":14.973782},{"c":14.97,"h":14.98,"l":14.97,"n":463,"o":14.98,"t":"2026-10-20T14:25:00Z","v":35974,"vw":14.97406},{"c":14.98,"h":14.98,"l":14.97,"n":574,"o":14.97,"t":"2026-10-20T14:30:00Z","v":56989,"vw":14.97459},{"c":14.9701,"h":14.98,"l":14.97,"n":553,"o":14.98,"t":"2026-10-20T14:35:00Z","v":45874,"vw":14.974369},{"c":14.97,"h":14.98,"l":14.97,"n":633,"o":14.975,"t":"2026-10-20T14:40:00Z","v":75767,"vw":14.97459},{"c":14.97,"h":14.98,"l":14.97,"n":660,"o":14.97,"t":"2026-10-20T14:45:00Z","v":350897,"vw":14.970575},{"c":14.9674,"h":14.98,"l":14.96,"n":1172,"o":14.9701,"t":"2026-10-20T14:50:00Z","v":586352,"vw":14.966363},{"c":14.97,"h":14.97,"l":14.96,"n":443,"o":14.965,"t":"2026-10-20T14:55:00Z","v":89678,"vw":14.967443},{"c":14.97,"h":14.97,"l":14.96,"n":453,"o":14.96,"t":"2026-10-20T15:00:00Z","v":120073,"vw":14.965961},{"c":14.97,"h":14.98,"l":14.96,"n":791,"o":14.96,"t":"2026-10-20T15:05:00Z","v":217914,"vw":14.970346},{"c":14.97,"h":14.98,"l":14.97,"n":1640,"o":14.975,"t":"2026-10-20T15:10:00Z","v":702607,"vw":14.9706},{"c":14.97,"h":14.98,"l":14.97,"n":741,"o":14.9701,"t":"2026-10-20T15:15:00Z","v":101335,"vw":14.971062},{"c":14.98,"h":14.98,"l":14.97,"n":682,"o":14.97,"t":"2026-10-20T15:20:00Z","v":69595,"vw":14.971165},{"c":14.96,"h":14.98,"l":14.96,"n":1007,"o":14.975,"t":"2026-10-20T15:25:00Z","v":356729,"vw":14.967367},{"c":14.96,"h":14.97,"l":14.96,"n":911,"o":14.9624,"t":"2026-10-20T15:30:00Z","v":244420,"vw":14.961638},{"c":14.9526,"h":14.97,"l":14.95,"n":1069,"o":14.96,"t":"2026-10-20T15:35:00Z","v":402628,"vw":14.960476},{"c":14.95,"h":14.96,"l":14.95,"n":318,"o":14.955,"t":"2026-10-20T15:40:00Z","v":171072,"vw":14.958409},{"c":14.955,"h":14.96,"l":14.95,"n":253,"o":14.95,"t":"2026-10-20T15:45:00Z","v":42880,"vw":14.957622},{"c":14.95,"h":14.96,"l":14.95,"n":246,"o":14.955,"t":"2026-10-20T15:50:00Z","v":20624,"vw":14.954364},{"c":14.95,"h":14.96,"l":14.95,"n":364,"o":14.955,"t":"2026-10-20T15:55:00Z","v":62177,"vw":14.957303},{"c":14.95,"h":14.96,"l":14.95,"n":316,"o":14.95,"t":"2026-10-20T16:00:00Z","v":74504,"vw":14.957189},{"c":14.95,"h":14.96,"l":14.95,"n":416,"o":14.96,"t":"2026-10-20T16:05:00Z","v":123750,"vw":14.958082},{"c":14.95,"h":14.96,"l":14.95,"n":266,"o":14.955,"t":"2026-10-20T16:10:00Z","v":40758,"vw":14.956426},{"c":14.96,"h":14.96,"l":14.95,"n":315,"o":14.95,"t":"2026-10-20T16:15:00Z","v":28732,"vw":14.954515},{"c":14.95,"h":14.96,"l":14.95,"n":323,"o":14.95,"t":"2026-10-20T16:20:00Z","v":29994,"vw":14.954872},{"c":14.96,"h":14.96,"l":14.95,"n":433,"o":14.96,"t":"2026-10-20T16:25:00Z","v":114265,"vw":14.958614},{"c":14.96,"h":14.96,"l":14.95,"n":286,"o":14.95,"t":"2026-10-20T16:30:00Z","v":25292,"vw":14.955735},{"c":14.95,"h":14.96,"l":14.95,"n":311,"o":14.955,"t":"2026-10-20T16:35:00Z","v":20430,"vw":14.953734},{"c":14.95,"h":14.96,"l":14.95,"n":325,"o":14.95,"t":"2026-10-20T16:40:00Z","v":22635,"vw":14.9537},{"c":14.9632,"h":14.97,"l":14.95,"n":687,"o":14.95,"t":"2026-10-20T16:45:00Z","v":349362,"vw":14.959839},{"c":14.95,"h":14.97,"l":14.95,"n":468,"o":14.965,"t":"2026-10-20T16:50:00Z","v":243088,"vw":14.959488},{"c":14.955,"h":14.96,"l":14.95,"n":346,"o":14.955,"t":"2026-10-20T16:55:00Z","v":20784,"vw":14.953112},{"c":14.95,"h":14.96,"l":14.95,"n":282,"o":14.95,"t":"2026-10-20T17:00:00Z","v":31411,"vw":14.955519},{"c":14.95,"h":14.96,"l":14.95,"n":290,"o":14.955,"t":"2026-10-20T17:05:00Z","v":24678,"vw":14.953399},{"c":14.95,"h":14.96,"l":14.95,"n":295,"o":14.96,"t":"2026-10-20T17:10:00Z","v":32055,"vw":14.953153},{"c":14.95,"h":14.96,"l":14.95,"n":449,"o":14.955,"t":"2026-10-20T17:15:00Z","v":48017,"vw":14.951787},{"c":14.95,"h":14.96,"l":14.95,"n":481,"o":14.95,"t":"2026-10-20T17:20:00Z","v":46642,"vw":14.952032},{"c":14.9524,"h":14.96,"l":14.95,"n":538,"o":14.9501,"t":"2026-10-20T17:25:00Z","v":318887,"vw":14.950884},{"c":14.955,"h":14.96,"l":14.95,"n":304,"o":14.96,"t":"2026-10-20T17:30:00Z","v":44039,"vw":14.955333},{"c":14.95,"h":14.96,"l":14.95,"n":343,"o":14.9501,"t":"2026-10-20T17:35:00Z","v":76554,"vw":14.9574},{"c":14.955,"h":14.96,"l":14.95,"n":307,"o":14.9532,"t":"2026-10-20T17:40:00Z","v":60271,"vw":14.956896},{"c":14.95,"h":14.96,"l":14.95,"n":368,"o":14.95,"t":"2026-10-20T17:45:00Z","v":70588,"vw":14.956565},{"c":14.95,"h":14.96,"l":14.95,"n":429,"o":14.96,"t":"2026-10-20T17:50:00Z","v":73981,"vw":14.957239},{"c":14.95,"h":14.96,"l":14.95,"n":431,"o":14.955,"t":"2026-10-20T17:55:00Z","v":54722,"vw":14.955032},{"c":14.9532,"h":14.96,"l":14.95,"n":334,"o":14.955,"t":"2026-10-20T18:00:00Z","v":42155,"vw":14.95505},{"c":14.9574,"h":14.96,"l":14.95,"n":371,"o":14.95,"t":"2026-10-20T18:05:00Z","v":47323,"vw":14.956375},{"c":14.96,"h":14.96,"l":14.95,"n":393,"o":14.96,"t":"2026-10-20T18:10:00Z","v":75001,"vw":14.956223},{"c":14.955,"h":14.96,"l":14.95,"n":414,"o":14.96,"t":"2026-10-20T18:15:00Z","v":41989,"vw":14.953718},{"c":14.95,"h":14.96,"l":14.95,"n":460,"o":14.96,"t":"2026-10-20T18:20:00Z","v":62427,"vw":14.95484},{"c":14.955,"h":14.96,"l":14.95,"n":370,"o":14.95,"t":"2026-10-20T18:25:00Z","v":43002,"vw":14.954182},{"c":14.955,"h":14.96,"l":14.95,"n":284,"o":14.96,"t":"2026-10-20T18:30:00Z","v":26828,"vw":14.954409},{"c":14.96,"h":14.96,"l":14.95,"n":137,"o":14.955,"t":"2026-10-20T18:35:00Z","v":25966,"vw":14.955},{"c":14.955,"h":14.96,"l":14.955,"n":156,"o":14.955,"t":"2026-10-20T18:40:00Z","v":24418,"vw":14.955228},{"c":14.955,"h":14.96,"l":14.955,"n":159,"o":14.955,"t":"2026-10-20T18:45:00Z","v":18334,"vw":14.955294},{"c":14.965,"h":14.97,"l":14.955,"n":361,"o":14.955,"t":"2026-10-20T18:50:00Z","v":225239,"vw":14.959862},{"c":14.965,"h":14.97,"l":14.96,"n":151,"o":14.965,"t":"2026-10-20T18:55:00Z","v":44877,"vw":14.967715},{"c":14.965,"h":14.97,"l":14.96,"n":153,"o":14.965,"t":"2026-10-20T19:00:00Z","v":27685,"vw":14.966913},{"c":14.965,"h":14.97,"l":14.9601,"n":175,"o":14.965,"t":"2026-10-20T19:05:00Z","v":18492,"vw":14.964821},{"c":14.965,"h":14.97,"l":14.96,"n":146,"o":14.965,"t":"2026-10-20T19:10:00Z","v":21089,"vw":14.96515},{"c":14.97,"h":14.97,"l":14.96,"n":178,"o":14.965,"t":"2026-10-20T19:15:00Z","v":35617,"vw":14.965092},{"c":14.9601,"h":14.97,"l":14.96,"n":233,"o":14.97,"t":"2026-10-20T19:20:00Z","v":41929,"vw":14.965182},{"c":14.965,"h":14.97,"l":14.96,"n":333,"o":14.965,"t":"2026-10-20T19:25:00Z","v":56460,"vw":14.961668},{"c":14.96,"h":14.97,"l":14.96,"n":300,"o":14.965,"t":"2026-10-20T19:30:00Z","v":32528,"vw":14.962232},{"c":14.96,"h":14.97,"l":14.96,"n":355,"o":14.965,"t":"2026-10-20T19:35:00Z","v":59719,"vw":14.962175},{"c":14.9601,"h":14.97,"l":14.96,"n":506,"o":14.965,"t":"2026-10-20T19:40:00Z","v":167503,"vw":14.961644},{"c":14.965,"h":14.97,"l":14.96,"n":521,"o":14.965,"t":"2026-10-20T19:45:00Z","v":131883,"vw":14.964974},{"c":14.965,"h":14.97,"l":14.96,"n":451,"o":14.96,"t":"2026-10-20T19:50:00Z","v":121180,"vw":14.965042},{"c":14.97,"h":14.97,"l":14.96,"n":1751,"o":14.965,"t":"2026-10-20T19:55:00Z","v":344962,"vw":14.96754},{"c":14.98,"h":14.98,"l":14.97,"n":74,"o":14.97,"t":"2026-10-20T20:00:00Z","v":708735,"vw":14.970017},{"c":14.95,"h":14.95,"l":14.95,"n":5,"o":14.95,"t":"2026-10-20T21:00:00Z","v":1500,"vw":14.95},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-20T22:50:00Z","v":300,"vw":14.99},{"c":14.95,"h":14.95,"l":14.95,"n":7,"o":14.95,"t":"2026-10-20T23:05:00Z","v":302,"vw":14.95},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-21T08:00:00Z","v":100,"vw":14.97},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T08:40:00Z","v":870,"vw":14.99},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-21T11:30:00Z","v":870,"vw":14.94},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-21T12:00:00Z","v":225,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-21T12:55:00Z","v":200,"vw":14.98},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-21T13:20:00Z","v":201,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-21T13:25:00Z","v":349,"vw":14.97},{"c":14.96,"h":14.97,"l":14.95,"n":637,"o":14.97,"t":"2026-10-21T13:30:00Z","v":280030,"vw":14.966007},{"c":14.9589,"h":14.96,"l":14.95,"n":411,"o":14.955,"t":"2026-10-21T13:35:00Z","v":94314,"vw":14.958064},{"c":14.955,"h":14.96,"l":14.95,"n":314,"o":14.9599,"t":"2026-10-21T13:40:00Z","v":33440,"vw":14.95448},{"c":14.95,"h":14.96,"l":14.95,"n":214,"o":14.95,"t":"2026-10-21T13:45:00Z","v":10805,"vw":14.954964},{"c":14.95,"h":14.96,"l":14.95,"n":220,"o":14.95,"t":"2026-10-21T13:50:00Z","v":19497,"vw":14.954815},{"c":14.95,"h":14.96,"l":14.95,"n":276,"o":14.96,"t":"2026-10-21T13:55:00Z","v":12058,"vw":14.955165},{"c":14.96,"h":14.96,"l":14.95,"n":223,"o":14.955,"t":"2026-10-21T14:00:00Z","v":45822,"vw":14.955477},{"c":14.96,"h":14.96,"l":14.95,"n":173,"o":14.9525,"t":"2026-10-21T14:05:00Z","v":8593,"vw":14.955136},{"c":14.96,"h":14.96,"l":14.95,"n":283,"o":14.956,"t":"2026-10-21T14:10:00Z","v":145566,"vw":14.952738},{"c":14.95,"h":14.96,"l":14.95,"n":278,"o":14.95,"t":"2026-10-21T14:15:00Z","v":20903,"vw":14.955659},{"c":14.955,"h":14.96,"l":14.95,"n":214,"o":14.95,"t":"2026-10-21T14:20:00Z","v":575331,"vw":14.950996},{"c":14.955,"h":14.96,"l":14.95,"n":739,"o":14.955,"t":"2026-10-21T14:25:00Z","v":115526,"vw":14.955346},{"c":14.9599,"h":14.96,"l":14.95,"n":214,"o":14.955,"t":"2026-10-21T14:30:00Z","v":56697,"vw":14.957029},{"c":14.955,"h":14.96,"l":14.95,"n":146,"o":14.96,"t":"2026-10-21T14:35:00Z","v":73872,"vw":14.954883},{"c":14.952,"h":14.96,"l":14.952,"n":127,"o":14.955,"t":"2026-10-21T14:40:00Z","v":118143,"vw":14.954333},{"c":14.955,"h":14.96,"l":14.9532,"n":132,"o":14.955,"t":"2026-10-21T14:45:00Z","v":20908,"vw":14.955115},{"c":14.955,"h":14.96,"l":14.95,"n":223,"o":14.955,"t":"2026-10-21T14:50:00Z","v":71381,"vw":14.954524},{"c":14.96,"h":14.96,"l":14.955,"n":139,"o":14.955,"t":"2026-10-21T14:55:00Z","v":13873,"vw":14.955437},{"c":14.96,"h":14.96,"l":14.95,"n":166,"o":14.96,"t":"2026-10-21T15:00:00Z","v":16452,"vw":14.954645},{"c":14.955,"h":14.96,"l":14.95,"n":197,"o":14.96,"t":"2026-10-21T15:05:00Z","v":82960,"vw":14.955081},{"c":14.9432,"h":14.96,"l":14.94,"n":648,"o":14.955,"t":"2026-10-21T15:10:00Z","v":275480,"vw":14.949864},{"c":14.945,"h":14.95,"l":14.94,"n":465,"o":14.94,"t":"2026-10-21T15:15:00Z","v":235717,"vw":14.942791},{"c":14.945,"h":14.95,"l":14.94,"n":214,"o":14.945,"t":"2026-10-21T15:20:00Z","v":159288,"vw":14.941664},{"c":14.94,"h":14.95,"l":14.94,"n":350,"o":14.94,"t":"2026-10-21T15:25:00Z","v":150754,"vw":14.943039},{"c":14.9424,"h":14.95,"l":14.94,"n":717,"o":14.945,"t":"2026-10-21T15:30:00Z","v":429031,"vw":14.941922},{"c":14.945,"h":14.95,"l":14.94,"n":242,"o":14.945,"t":"2026-10-21T15:35:00Z","v":224075,"vw":14.941646},{"c":14.94,"h":14.95,"l":14.94,"n":172,"o":14.945,"t":"2026-10-21T15:40:00Z","v":23373,"vw":14.946273},{"c":14.945,"h":14.95,"l":14.94,"n":236,"o":14.945,"t":"2026-10-21T15:45:00Z","v":79030,"vw":14.947321},{"c":14.955,"h":14.955,"l":14.94,"n":356,"o":14.945,"t":"2026-10-21T15:50:00Z","v":1153458,"vw":14.94326},{"c":14.955,"h":14.955,"l":14.95,"n":214,"o":14.955,"t":"2026-10-21T15:55:00Z","v":24785,"vw":14.953478},{"c":14.955,"h":14.96,"l":14.95,"n":197,"o":14.955,"t":"2026-10-21T16:00:00Z","v":9685,"vw":14.952362},{"c":14.9432,"h":14.96,"l":14.94,"n":532,"o":14.955,"t":"2026-10-21T16:05:00Z","v":214657,"vw":14.951882},{"c":14.9499,"h":14.95,"l":14.94,"n":198,"o":14.9424,"t":"2026-10-21T16:10:00Z","v":155781,"vw":14.940642},{"c":14.945,"h":14.945,"l":14.94,"n":140,"o":14.9405,"t":"2026-10-21T16:15:00Z","v":7221,"vw":14.944305},{"c":14.945,"h":14.95,"l":14.94,"n":399,"o":14.945,"t":"2026-10-21T16:20:00Z","v":260864,"vw":14.944295},{"c":14.9401,"h":14.95,"l":14.94,"n":596,"o":14.945,"t":"2026-10-21T16:25:00Z","v":56207,"vw":14.941102},{"c":14.945,"h":14.95,"l":14.94,"n":319,"o":14.945,"t":"2026-10-21T16:30:00Z","v":27913,"vw":14.941798},{"c":14.94,"h":14.95,"l":14.94,"n":451,"o":14.94,"t":"2026-10-21T16:35:00Z","v":93297,"vw":14.94362},{"c":14.9411,"h":14.95,"l":14.94,"n":439,"o":14.94,"t":"2026-10-21T16:40:00Z","v":81781,"vw":14.941335},{"c":14.9401,"h":14.95,"l":14.94,"n":414,"o":14.94,"t":"2026-10-21T16:45:00Z","v":52169,"vw":14.941595},{"c":14.9418,"h":14.95,"l":14.94,"n":378,"o":14.9424,"t":"2026-10-21T16:50:00Z","v":42587,"vw":14.941719},{"c":14.945,"h":14.95,"l":14.94,"n":352,"o":14.945,"t":"2026-10-21T16:55:00Z","v":31130,"vw":14.941611},{"c":14.94,"h":14.95,"l":14.94,"n":489,"o":14.9418,"t":"2026-10-21T17:00:00Z","v":93128,"vw":14.940846},{"c":14.94,"h":14.95,"l":14.94,"n":486,"o":14.94,"t":"2026-10-21T17:05:00Z","v":44289,"vw":14.942578},{"c":14.94,"h":14.95,"l":14.93,"n":604,"o":14.95,"t":"2026-10-21T17:10:00Z","v":203928,"vw":14.939636},{"c":14.93,"h":14.94,"l":14.93,"n":315,"o":14.94,"t":"2026-10-21T17:15:00Z","v":95157,"vw":14.935225},{"c":14.935,"h":14.94,"l":14.93,"n":311,"o":14.935,"t":"2026-10-21T17:20:00Z","v":30972,"vw":14.934587},{"c":14.935,"h":14.94,"l":14.93,"n":370,"o":14.94,"t":"2026-10-21T17:25:00Z","v":135430,"vw":14.932852},{"c":14.94,"h":14.94,"l":14.93,"n":239,"o":14.94,"t":"2026-10-21T17:30:00Z","v":747309,"vw":14.932723},{"c":14.935,"h":14.94,"l":14.9347,"n":157,"o":14.935,"t":"2026-10-21T17:35:00Z","v":50225,"vw":14.935314},{"c":14.945,"h":14.95,"l":14.9324,"n":376,"o":14.9324,"t":"2026-10-21T17:40:00Z","v":94052,"vw":14.938665},{"c":14.9401,"h":14.95,"l":14.94,"n":180,"o":14.95,"t":"2026-10-21T17:45:00Z","v":57004,"vw":14.944634},{"c":14.9411,"h":14.95,"l":14.94,"n":351,"o":14.94,"t":"2026-10-21T17:50:00Z","v":15767,"vw":14.942704},{"c":14.945,"h":14.945,"l":14.94,"n":287,"o":14.9401,"t":"2026-10-21T17:55:00Z","v":24906,"vw":14.941033},{"c":14.94,"h":14.95,"l":14.94,"n":250,"o":14.945,"t":"2026-10-21T18:00:00Z","v":26181,"vw":14.941794},{"c":14.9411,"h":14.95,"l":14.94,"n":520,"o":14.94,"t":"2026-10-21T18:05:00Z","v":64748,"vw":14.941457},{"c":14.94,"h":14.95,"l":14.94,"n":461,"o":14.94,"t":"2026-10-21T18:10:00Z","v":64355,"vw":14.940649},{"c":14.945,"h":14.945,"l":14.94,"n":182,"o":14.94,"t":"2026-10-21T18:15:00Z","v":12889,"vw":14.942873},{"c":14.94,"h":14.95,"l":14.94,"n":189,"o":14.945,"t":"2026-10-21T18:20:00Z","v":14905,"vw":14.941717},{"c":14.945,"h":14.95,"l":14.94,"n":221,"o":14.94,"t":"2026-10-21T18:25:00Z","v":22362,"vw":14.942098},{"c":14.945,"h":14.95,"l":14.94,"n":255,"o":14.95,"t":"2026-10-21T18:30:00Z","v":22600,"vw":14.941306},{"c":14.94,"h":14.95,"l":14.94,"n":237,"o":14.94,"t":"2026-10-21T18:35:00Z","v":23928,"vw":14.941461},{"c":14.95,"h":14.95,"l":14.94,"n":177,"o":14.945,"t":"2026-10-21T18:40:00Z","v":10144,"vw":14.945916},{"c":14.94,"h":14.9499,"l":14.94,"n":361,"o":14.94,"t":"2026-10-21T18:45:00Z","v":43102,"vw":14.941688},{"c":14.945,"h":14.95,"l":14.94,"n":281,"o":14.94,"t":"2026-10-21T18:50:00Z","v":52661,"vw":14.941312},{"c":14.9401,"h":14.946,"l":14.94,"n":543,"o":14.94,"t":"2026-10-21T18:55:00Z","v":136541,"vw":14.940498},{"c":14.9401,"h":14.95,"l":14.94,"n":433,"o":14.945,"t":"2026-10-21T19:00:00Z","v":82422,"vw":14.940814},{"c":14.96,"h":14.96,"l":14.94,"n":694,"o":14.94,"t":"2026-10-21T19:05:00Z","v":337078,"vw":14.947406},{"c":14.955,"h":14.96,"l":14.95,"n":432,"o":14.96,"t":"2026-10-21T19:10:00Z","v":591327,"vw":14.955002},{"c":14.96,"h":14.97,"l":14.95,"n":497,"o":14.95,"t":"2026-10-21T19:15:00Z","v":330500,"vw":14.958633},{"c":14.955,"h":14.97,"l":14.95,"n":408,"o":14.96,"t":"2026-10-21T19:20:00Z","v":196701,"vw":14.959223},{"c":14.955,"h":14.9551,"l":14.95,"n":253,"o":14.955,"t":"2026-10-21T19:25:00Z","v":87277,"vw":14.953004},{"c":14.955,"h":14.955,"l":14.95,"n":229,"o":14.955,"t":"2026-10-21T19:30:00Z","v":31947,"vw":14.952087},{"c":14.955,"h":14.955,"l":14.95,"n":225,"o":14.955,"t":"2026-10-21T19:35:00Z","v":46816,"vw":14.954265},{"c":14.955,"h":14.96,"l":14.95,"n":297,"o":14.955,"t":"2026-10-21T19:40:00Z","v":29317,"vw":14.953739},{"c":14.955,"h":14.96,"l":14.95,"n":475,"o":14.955,"t":"2026-10-21T19:45:00Z","v":80242,"vw":14.951171},{"c":14.9595,"h":14.96,"l":14.94,"n":793,"o":14.95,"t":"2026-10-21T19:50:00Z","v":676343,"vw":14.948141},{"c":14.965,"h":14.97,"l":14.95,"n":2183,"o":14.95,"t":"2026-10-21T19:55:00Z","v":585860,"vw":14.960441},{"c":14.97,"h":14.97,"l":14.97,"n":58,"o":14.97,"t":"2026-10-21T20:00:00Z","v":1359890,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":15,"o":14.97,"t":"2026-10-21T20:05:00Z","v":5667,"vw":14.97},{"c":14.95,"h":14.95,"l":14.94,"n":4,"o":14.94,"t":"2026-10-22T08:00:00Z","v":268,"vw":14.945},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-22T11:00:00Z","v":300,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-22T13:25:00Z","v":300,"vw":14.97},{"c":14.975,"h":14.975,"l":14.96,"n":249,"o":14.97,"t":"2026-10-22T13:30:00Z","v":55569,"vw":14.969856},{"c":14.965,"h":14.975,"l":14.96,"n":209,"o":14.975,"t":"2026-10-22T13:35:00Z","v":44131,"vw":14.969564},{"c":14.9713,"h":14.98,"l":14.96,"n":772,"o":14.9601,"t":"2026-10-22T13:40:00Z","v":243311,"vw":14.969457},{"c":14.97,"h":14.98,"l":14.97,"n":485,"o":14.97,"t":"2026-10-22T13:45:00Z","v":72188,"vw":14.970927},{"c":14.96,"h":14.98,"l":14.96,"n":459,"o":14.9711,"t":"2026-10-22T13:50:00Z","v":83106,"vw":14.966296},{"c":14.955,"h":14.97,"l":14.95,"n":569,"o":14.965,"t":"2026-10-22T13:55:00Z","v":109164,"vw":14.959038},{"c":14.95,"h":14.96,"l":14.95,"n":278,"o":14.96,"t":"2026-10-22T14:00:00Z","v":110873,"vw":14.955717},{"c":14.97,"h":14.97,"l":14.955,"n":294,"o":14.9599,"t":"2026-10-22T14:05:00Z","v":51073,"vw":14.96086},{"c":14.9669,"h":14.97,"l":14.96,"n":201,"o":14.965,"t":"2026-10-22T14:10:00Z","v":161053,"vw":14.966246},{"c":14.965,"h":14.97,"l":14.96,"n":391,"o":14.965,"t":"2026-10-22T14:15:00Z","v":86562,"vw":14.964859},{"c":14.965,"h":14.97,"l":14.96,"n":248,"o":14.965,"t":"2026-10-22T14:20:00Z","v":21968,"vw":14.964427},{"c":14.965,"h":14.97,"l":14.96,"n":292,"o":14.96,"t":"2026-10-22T14:25:00Z","v":33772,"vw":14.962043},{"c":14.956,"h":14.966,"l":14.95,"n":540,"o":14.965,"t":"2026-10-22T14:30:00Z","v":96736,"vw":14.959376},{"c":14.955,"h":14.955,"l":14.95,"n":210,"o":14.95,"t":"2026-10-22T14:35:00Z","v":16517,"vw":14.954116},{"c":14.96,"h":14.96,"l":14.95,"n":233,"o":14.95,"t":"2026-10-22T14:40:00Z","v":15922,"vw":14.954046},{"c":14.96,"h":14.96,"l":14.95,"n":170,"o":14.95,"t":"2026-10-22T14:45:00Z","v":17477,"vw":14.953973},{"c":14.955,"h":14.96,"l":14.95,"n":210,"o":14.955,"t":"2026-10-22T14:50:00Z","v":24494,"vw":14.952282},{"c":14.955,"h":14.96,"l":14.95,"n":278,"o":14.955,"t":"2026-10-22T14:55:00Z","v":21621,"vw":14.953868},{"c":14.9524,"h":14.96,"l":14.95,"n":473,"o":14.95,"t":"2026-10-22T15:00:00Z","v":37613,"vw":14.953161},{"c":14.955,"h":14.96,"l":14.95,"n":235,"o":14.955,"t":"2026-10-22T15:05:00Z","v":21279,"vw":14.954737},{"c":14.96,"h":14.96,"l":14.95,"n":350,"o":14.96,"t":"2026-10-22T15:10:00Z","v":59171,"vw":14.955567},{"c":14.96,"h":14.96,"l":14.95,"n":214,"o":14.955,"t":"2026-10-22T15:15:00Z","v":143482,"vw":14.957667},{"c":14.965,"h":14.97,"l":14.955,"n":612,"o":14.955,"t":"2026-10-22T15:20:00Z","v":236916,"vw":14.960863},{"c":14.965,"h":14.97,"l":14.96,"n":455,"o":14.96,"t":"2026-10-22T15:25:00Z","v":60645,"vw":14.963374},{"c":14.96,"h":14.97,"l":14.96,"n":274,"o":14.965,"t":"2026-10-22T15:30:00Z","v":23456,"vw":14.96229},{"c":14.97,"h":14.97,"l":14.96,"n":254,"o":14.9601,"t":"2026-10-22T15:35:00Z","v":19151,"vw":14.964729},{"c":14.965,"h":14.97,"l":14.96,"n":344,"o":14.965,"t":"2026-10-22T15:40:00Z","v":30730,"vw":14.965303},{"c":14.97,"h":14.97,"l":14.96,"n":482,"o":14.97,"t":"2026-10-22T15:45:00Z","v":60488,"vw":14.968064},{"c":14.97,"h":14.98,"l":14.96,"n":426,"o":14.9699,"t":"2026-10-22T15:50:00Z","v":184077,"vw":14.969217},{"c":14.975,"h":14.98,"l":14.9701,"n":238,"o":14.975,"t":"2026-10-22T15:55:00Z","v":12990,"vw":14.974797},{"c":14.98,"h":14.98,"l":14.9701,"n":134,"o":14.98,"t":"2026-10-22T16:00:00Z","v":10585,"vw":14.97483},{"c":14.9712,"h":14.98,"l":14.9712,"n":199,"o":14.975,"t":"2026-10-22T16:05:00Z","v":7088,"vw":14.975306},{"c":14.98,"h":14.98,"l":14.97,"n":238,"o":14.98,"t":"2026-10-22T16:10:00Z","v":11394,"vw":14.973835},{"c":14.975,"h":14.98,"l":14.97,"n":237,"o":14.975,"t":"2026-10-22T16:15:00Z","v":8501,"vw":14.975353},{"c":14.9701,"h":14.98,"l":14.97,"n":237,"o":14.975,"t":"2026-10-22T16:20:00Z","v":8775,"vw":14.97479},{"c":14.9712,"h":14.98,"l":14.97,"n":252,"o":14.975,"t":"2026-10-22T16:25:00Z","v":13743,"vw":14.972418},{"c":14.98,"h":14.98,"l":14.97,"n":358,"o":14.98,"t":"2026-10-22T16:30:00Z","v":25426,"vw":14.972848},{"c":14.97,"h":14.98,"l":14.97,"n":229,"o":14.9719,"t":"2026-10-22T16:35:00Z","v":10862,"vw":14.972721},{"c":14.97,"h":14.98,"l":14.97,"n":335,"o":14.975,"t":"2026-10-22T16:40:00Z","v":19833,"vw":14.972905},{"c":14.975,"h":14.98,"l":14.97,"n":325,"o":14.98,"t":"2026-10-22T16:45:00Z","v":18042,"vw":14.973976},{"c":14.975,"h":14.98,"l":14.97,"n":266,"o":14.975,"t":"2026-10-22T16:50:00Z","v":11521,"vw":14.97496},{"c":14.975,"h":14.98,"l":14.97,"n":228,"o":14.975,"t":"2026-10-22T16:55:00Z","v":9395,"vw":14.974381},{"c":14.975,"h":14.9776,"l":14.97,"n":272,"o":14.9701,"t":"2026-10-22T17:00:00Z","v":22130,"vw":14.97321},{"c":14.97,"h":14.9776,"l":14.97,"n":266,"o":14.97,"t":"2026-10-22T17:05:00Z","v":17766,"vw":14.972257},{"c":14.9776,"h":14.98,"l":14.97,"n":215,"o":14.975,"t":"2026-10-22T17:10:00Z","v":24463,"vw":14.971406},{"c":14.98,"h":14.98,"l":14.97,"n":231,"o":14.9701,"t":"2026-10-22T17:15:00Z","v":15524,"vw":14.973601},{"c":14.975,"h":14.98,"l":14.97,"n":224,"o":14.98,"t":"2026-10-22T17:20:00Z","v":19347,"vw":14.974896},{"c":14.98,"h":14.98,"l":14.9712,"n":188,"o":14.98,"t":"2026-10-22T17:25:00Z","v":7681,"vw":14.975936},{"c":14.97,"h":14.98,"l":14.97,"n":267,"o":14.97,"t":"2026-10-22T17:30:00Z","v":35482,"vw":14.973783},{"c":14.975,"h":14.98,"l":14.97,"n":322,"o":14.975,"t":"2026-10-22T17:35:00Z","v":31455,"vw":14.972879},{"c":14.97,"h":14.98,"l":14.97,"n":264,"o":14.9711,"t":"2026-10-22T17:40:00Z","v":29490,"vw":14.972457},{"c":14.98,"h":14.98,"l":14.96,"n":642,"o":14.9701,"t":"2026-10-22T17:45:00Z","v":149895,"vw":14.969517},{"c":14.975,"h":14.98,"l":14.9701,"n":138,"o":14.98,"t":"2026-10-22T17:50:00Z","v":9743,"vw":14.978832},{"c":14.975,"h":14.98,"l":14.97,"n":216,"o":14.975,"t":"2026-10-22T17:55:00Z","v":19116,"vw":14.974572},{"c":14.98,"h":14.98,"l":14.97,"n":214,"o":14.98,"t":"2026-10-22T18:00:00Z","v":12509,"vw":14.974726},{"c":14.98,"h":14.98,"l":14.9739,"n":227,"o":14.975,"t":"2026-10-22T18:05:00Z","v":18611,"vw":14.978007},{"c":14.975,"h":14.98,"l":14.97,"n":214,"o":14.975,"t":"2026-10-22T18:10:00Z","v":20730,"vw":14.973615},{"c":14.98,"h":14.98,"l":14.97,"n":179,"o":14.975,"t":"2026-10-22T18:15:00Z","v":8490,"vw":14.975881},{"c":14.975,"h":14.98,"l":14.97,"n":166,"o":14.975,"t":"2026-10-22T18:20:00Z","v":7835,"vw":14.975315},{"c":14.98,"h":14.98,"l":14.9724,"n":313,"o":14.975,"t":"2026-10-22T18:25:00Z","v":34395,"vw":14.976687},{"c":14.9701,"h":14.98,"l":14.9701,"n":287,"o":14.98,"t":"2026-10-22T18:30:00Z","v":73477,"vw":14.976249},{"c":14.975,"h":14.98,"l":14.97,"n":316,"o":14.98,"t":"2026-10-22T18:35:00Z","v":132209,"vw":14.977648},{"c":14.975,"h":14.98,"l":14.97,"n":253,"o":14.975,"t":"2026-10-22T18:40:00Z","v":11133,"vw":14.97607},{"c":14.975,"h":14.98,"l":14.97,"n":307,"o":14.975,"t":"2026-10-22T18:45:00Z","v":32823,"vw":14.974558},{"c":14.975,"h":14.98,"l":14.97,"n":285,"o":14.975,"t":"2026-10-22T18:50:00Z","v":17301,"vw":14.973073},{"c":14.965,"h":14.975,"l":14.96,"n":665,"o":14.97,"t":"2026-10-22T18:55:00Z","v":258412,"vw":14.96918},{"c":14.97,"h":14.9799,"l":14.96,"n":406,"o":14.965,"t":"2026-10-22T19:00:00Z","v":106988,"vw":14.96861},{"c":14.9701,"h":14.98,"l":14.97,"n":398,"o":14.9701,"t":"2026-10-22T19:05:00Z","v":300491,"vw":14.973878},{"c":14.965,"h":14.98,"l":14.96,"n":538,"o":14.97,"t":"2026-10-22T19:10:00Z","v":172779,"vw":14.968393},{"c":14.965,"h":14.97,"l":14.96,"n":562,"o":14.965,"t":"2026-10-22T19:15:00Z","v":375808,"vw":14.965248},{"c":14.97,"h":14.98,"l":14.96,"n":473,"o":14.965,"t":"2026-10-22T19:20:00Z","v":155414,"vw":14.970204},{"c":14.96,"h":14.975,"l":14.96,"n":693,"o":14.97,"t":"2026-10-22T19:25:00Z","v":329136,"vw":14.962521},{"c":14.965,"h":14.97,"l":14.96,"n":330,"o":14.96,"t":"2026-10-22T19:30:00Z","v":84285,"vw":14.967255},{"c":14.965,"h":14.97,"l":14.96,"n":434,"o":14.965,"t":"2026-10-22T19:35:00Z","v":81727,"vw":14.967869},{"c":14.965,"h":14.97,"l":14.96,"n":528,"o":14.965,"t":"2026-10-22T19:40:00Z","v":73501,"vw":14.96758},{"c":14.96,"h":14.97,"l":14.96,"n":568,"o":14.965,"t":"2026-10-22T19:45:00Z","v":73193,"vw":14.966254},{"c":14.965,"h":14.98,"l":14.96,"n":1091,"o":14.965,"t":"2026-10-22T19:50:00Z","v":605531,"vw":14.970692},{"c":14.965,"h":14.97,"l":14.96,"n":1682,"o":14.965,"t":"2026-10-22T19:55:00Z","v":319915,"vw":14.964903},{"c":14.98,"h":14.98,"l":14.97,"n":62,"o":14.97,"t":"2026-10-22T20:00:00Z","v":739314,"vw":14.970018},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-22T20:50:00Z","v":105,"vw":14.98},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-22T21:25:00Z","v":100,"vw":14.94},{"c":14.99,"h":14.99,"l":14.99,"n":5,"o":14.99,"t":"2026-10-22T22:20:00Z","v":336,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":25,"o":14.99,"t":"2026-10-22T22:35:00Z","v":659,"vw":14.99},{"c":14.98,"h":14.99,"l":14.98,"n":4,"o":14.99,"t":"2026-10-22T23:05:00Z","v":210,"vw":14.985},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-22T23:10:00Z","v":250,"vw":14.99}],"history":[{"c":17.21,"h":17.665,"l":17.085,"n":41861,"o":17.52,"t":"2024-10-21T04:00:00Z","v":7460858,"vw":17.197556},{"c":17,"h":17.14,"l":16.73,"n":54861,"o":17.02,"t":"2024-10-22T04:00:00Z","v":11199630,"vw":16.984344},{"c":17.08,"h":17.33,"l":16.83,"n":46090,"o":16.92,"t":"2024-10-23T04:00:00Z","v":9463587,"vw":17.07037},{"c":16.98,"h":17.165,"l":16.85,"n":38336,"o":17.06,"t":"2024-10-24T04:00:00Z","v":6478751,"vw":16.998428},{"c":16.96,"h":17.22,"l":16.9,"n":36749,"o":17.09,"t":"2024-10-25T04:00:00Z","v":6808961,"vw":17.025381},{"c":17.05,"h":17.37,"l":17.0341,"n":35729,"o":17.07,"t":"2024-10-28T04:00:00Z","v":5239478,"vw":17.144867},{"c":16.52,"h":16.86,"l":16.37,"n":64800,"o":16.85,"t":"2024-10-29T04:00:00Z","v":11215702,"vw":16.537811},{"c":16.42,"h":16.65,"l":16.37,"n":62538,"o":16.6,"t":"2024-10-30T04:00:00Z","v":11624234,"vw":16.489695},{"c":16.49,"h":16.61,"l":16.35,"n":71114,"o":16.42,"t":"2024-10-31T04:00:00Z","v":14759572,"vw":16.497324},{"c":14.71,"h":16.2,"l":14.68,"n":151031,"o":16.09,"t":"2024-11-01T04:00:00Z","v":30895243,"vw":15.026935},{"c":15.23,"h":15.67,"l":14.86,"n":66655,"o":14.9,"t":"2024-11-04T05:00:00Z","v":15466111,"vw":15.2949},{"c":15.51,"h":15.52,"l":14.81,"n":65052,"o":15.07,"t":"2024-11-05T05:00:00Z","v":14503185,"vw":15.241852},{"c":14.2,"h":14.71,"l":13.845,"n":133737,"o":14.68,"t":"2024-11-06T05:00:00Z","v":30290848,"vw":14.182692},{"c":13.65,"h":14.23,"l":13.62,"n":103292,"o":14.16,"t":"2024-11-07T05:00:00Z","v":25879817,"vw":13.877053},{"c":13.6,"h":13.83,"l":13.295,"n":87040,"o":13.56,"t":"2024-11-08T05:00:00Z","v":19844688,"vw":13.61777},{"c":13.89,"h":13.935,"l":13.33,"n":78389,"o":13.86,"t":"2024-11-11T05:00:00Z","v":21883787,"vw":13.72429},{"c":13.45,"h":14.12,"l":13.27,"n":59657,"o":13.97,"t":"2024-11-12T05:00:00Z","v":14508423,"vw":13.551293},{"c":13.62,"h":13.65,"l":13.38,"n":49035,"o":13.63,"t":"2024-11-13T05:00:00Z","v":11706131,"vw":13.532427},{"c":14,"h":14.355,"l":13.575,"n":66962,"o":13.69,"t":"2024-11-14T05:00:00Z","v":13488297,"vw":14.054799},{"c":13.97,"h":14.17,"l":13.75,"n":57411,"o":14.13,"t":"2024-11-15T05:00:00Z","v":11948903,"vw":13.914457},{"c":13.74,"h":13.93,"l":13.73,"n":41541,"o":13.86,"t":"2024-11-18T05:00:00Z","v":8500040,"vw":13.777038},{"c":13.75,"h":13.83,"l":13.46,"n":44323,"o":13.6,"t":"2024-11-19T05:00:00Z","v":11811244,"vw":13.723934},{"c":13.28,"h":13.82,"l":13.16,"n":70215,"o":13.75,"t":"2024-11-20T05:00:00Z","v":17947156,"vw":13.374889},{"c":13.25,"h":13.375,"l":13.04,"n":74965,"o":13.26,"t":"2024-11-21T05:00:00Z","v":21346591,"vw":13.22824},{"c":13.04,"h":13.53,"l":12.97,"n":84319,"o":13.29,"t":"2024-11-22T05:00:00Z","v":29753068,"vw":13.194861},{"c":13.16,"h":13.375,"l":13.05,"n":68903,"o":13.13,"t":"2024-11-25T05:00:00Z","v":17646779,"vw":13.170135},{"c":12.58,"h":13.05,"l":12.53,"n":92215,"o":13,"t":"2024-11-26T05:00:00Z","v":20868713,"vw":12.698017},{"c":12.99,"h":13.19,"l":12.645,"n":69161,"o":12.65,"t":"2024-11-27T05:00:00Z","v":16716342,"vw":12.997497},{"c":13.04,"h":13.16,"l":12.96,"n":29458,"o":13,"t":"2024-11-29T05:00:00Z","v":7963533,"vw":13.067303},{"c":13.01,"h":13.28,"l":12.88,"n":57951,"o":13.06,"t":"2024-12-02T05:00:00Z","v":11820597,"vw":13.067976},{"c":13.05,"h":13.38,"l":13.03,"n":56134,"o":13.11,"t":"2024-12-03T05:00:00Z","v":13176887,"vw":13.175015},{"c":13.43,"h":13.945,"l":13.01,"n":104614,"o":13.01,"t":"2024-12-04T05:00:00Z","v":24649749,"vw":13.532317},{"c":13.29,"h":13.65,"l":13.2,"n":56323,"o":13.5,"t":"2024-12-05T05:00:00Z","v":13809099,"vw":13.335519},{"c":13.05,"h":13.49,"l":13.01,"n":44687,"o":13.39,"t":"2024-12-06T05:00:00Z","v":8687536,"vw":13.144687},{"c":13.6,"h":13.95,"l":13.22,"n":70322,"o":13.31,"t":"2024-12-09T05:00:00Z","v":18021632,"vw":13.71745},{"c":13.64,"h":13.77,"l":13.41,"n":58138,"o":13.45,"t":"2024-12-10T05:00:00Z","v":13348944,"vw":13.619518},{"c":13.59,"h":13.79,"l":13.505,"n":61568,"o":13.67,"t":"2024-12-11T05:00:00Z","v":14140544,"vw":13.611586},{"c":13.52,"h":13.79,"l":13.51,"n":54922,"o":13.62,"t":"2024-12-12T05:00:00Z","v":12058092,"vw":13.586845},{"c":13.35,"h":13.61,"l":13.085,"n":55741,"o":13.5,"t":"2024-12-13T05:00:00Z","v":10761415,"vw":13.316688},{"c":13.15,"h":13.31,"l":13.11,"n":52444,"o":13.18,"t":"2024-12-16T05:00:00Z","v":11369167,"vw":13.199758},{"c":12.87,"h":13.25,"l":12.8,"n":55708,"o":13.08,"t":"2024-12-17T05:00:00Z","v":10465737,"vw":12.923267},{"c":12.5,"h":13.11,"l":12.49,"n":58240,"o":12.9,"t":"2024-12-18T05:00:00Z","v":12404936,"vw":12.725002},{"c":12.44,"h":12.58,"l":12.24,"n":64844,"o":12.45,"t":"2024-12-19T05:00:00Z","v":15220771,"vw":12.399499},{"c":13,"h":13.105,"l":12.36,"n":61730,"o":12.36,"t":"2024-12-20T05:00:00Z","v":25105679,"vw":12.940534},{"c":13.06,"h":13.09,"l":12.775,"n":46991,"o":12.89,"t":"2024-12-23T05:00:00Z","v":10108284,"vw":12.986794},{"c":13.02,"h":13.05,"l":12.88,"n":21574,"o":13,"t":"2024-12-24T05:00:00Z","v":3967429,"vw":12.981277},{"c":12.84,"h":12.99,"l":12.76,"n":32319,"o":12.96,"t":"2024-12-26T05:00:00Z","v":7272445,"vw":12.859152},{"c":12.75,"h":12.825,"l":12.58,"n":46503,"o":12.75,"t":"2024-12-27T05:00:00Z","v":9280650,"vw":12.719291},{"c":12.65,"h":12.71,"l":12.34,"n":49628,"o":12.67,"t":"2024-12-30T05:00:00Z","v":10800653,"vw":12.572839},{"c":12.87,"h":13.1,"l":12.66,"n":42780,"o":12.7,"t":"2024-12-31T05:00:00Z","v":9508096,"vw":12.900983},{"c":13.05,"h":13.21,"l":12.9615,"n":45967,"o":13.05,"t":"2025-01-02T05:00:00Z","v":8670132,"vw":13.091842},{"c":13.23,"h":13.38,"l":13.015,"n":44705,"o":13.15,"t":"2025-01-03T05:00:00Z","v":8762923,"vw":13.230765},{"c":13.01,"h":13.44,"l":13,"n":53721,"o":13.3,"t":"2025-01-06T05:00:00Z","v":12320274,"vw":13.146312},{"c":12.95,"h":13.26,"l":12.835,"n":56693,"o":13.22,"t":"2025-01-07T05:00:00Z","v":12871838,"vw":12.989118},{"c":12.4,"h":12.81,"l":12.09,"n":74879,"o":12.81,"t":"2025-01-08T05:00:00Z","v":17785689,"vw":12.336272},{"c":12.02,"h":12.31,"l":11.955,"n":78227,"o":12.3,"t":"2025-01-10T05:00:00Z","v":16108784,"vw":12.078501},{"c":11.69,"h":12.08,"l":11.57,"n":75412,"o":12,"t":"2025-01-13T05:00:00Z","v":14181405,"vw":11.698787},{"c":11.85,"h":12,"l":11.71,"n":54695,"o":11.78,"t":"2025-01-14T05:00:00Z","v":11151251,"vw":11.862047},{"c":11.77,"h":12.33,"l":11.75,"n":47838,"o":12.175,"t":"2025-01-15T05:00:00Z","v":9278338,"vw":11.925224},{"c":12,"h":12.12,"l":11.705,"n":56894,"o":11.74,"t":"2025-01-16T05:00:00Z","v":14562980,"vw":11.984574},{"c":11.82,"h":12.11,"l":11.71,"n":57386,"o":12.03,"t":"2025-01-17T05:00:00Z","v":12469718,"vw":11.930464},{"c":11.75,"h":11.98,"l":11.69,"n":63197,"o":11.95,"t":"2025-01-21T05:00:00Z","v":13194028,"vw":11.777289},{"c":11.13,"h":11.71,"l":11.09,"n":74577,"o":11.65,"t":"2025-01-22T05:00:00Z","v":17876116,"vw":11.319471},{"c":11.53,"h":11.575,"l":11.08,"n":61805,"o":11.15,"t":"2025-01-23T05:00:00Z","v":14042739,"vw":11.394906},{"c":11.6,"h":11.84,"l":11.57,"n":50703,"o":11.58,"t":"2025-01-24T05:00:00Z","v":12143929,"vw":11.668815},{"c":11.44,"h":11.72,"l":11.18,"n":71668,"o":11.55,"t":"2025-01-27T05:00:00Z","v":15476476,"vw":11.360968},{"c":11.01,"h":11.48,"l":10.81,"n":85839,"o":11.43,"t":"2025-01-28T05:00:00Z","v":22668142,"vw":10.986239},{"c":11.15,"h":11.26,"l":11.07,"n":68788,"o":11.12,"t":"2025-01-29T05:00:00Z","v":14872446,"vw":11.163313},{"c":11.27,"h":11.415,"l":11.11,"n":49587,"o":11.29,"t":"2025-01-30T05:00:00Z","v":13074076,"vw":11.239642},{"c":11,"h":11.25,"l":10.92,"n":52901,"o":11.18,"t":"2025-01-31T05:00:00Z","v":21785893,"vw":11.043253},{"c":10.71,"h":10.85,"l":10.39,"n":78431,"o":10.81,"t":"2025-02-03T05:00:00Z","v":19106600,"vw":10.619384},{"c":10.61,"h":10.75,"l":10.33,"n":55855,"o":10.6,"t":"2025-02-04T05:00:00Z","v":15227204,"vw":10.579062},{"c":10.48,"h":10.725,"l":10.405,"n":54722,"o":10.63,"t":"2025-02-05T05:00:00Z","v":14480220,"vw":10.528497},{"c":10.82,"h":10.91,"l":10.49,"n":54941,"o":10.54,"t":"2025-02-06T05:00:00Z","v":11712773,"vw":10.769351},{"c":10.57,"h":10.84,"l":10.54,"n":55217,"o":10.81,"t":"2025-02-07T05:00:00Z","v":9363794,"vw":10.637014},{"c":10.75,"h":10.835,"l":10.52,"n":47422,"o":10.6,"t":"2025-02-10T05:00:00Z","v":10230068,"vw":10.725034},{"c":10.23,"h":10.5,"l":10,"n":109079,"o":10.45,"t":"2025-02-11T05:00:00Z","v":26357211,"vw":10.210398},{"c":10.09,"h":10.16,"l":10,"n":68831,"o":10.09,"t":"2025-02-12T05:00:00Z","v":14970506,"vw":10.075143},{"c":10.14,"h":10.2,"l":9.9,"n":51448,"o":10.15,"t":"2025-02-13T05:00:00Z","v":13016491,"vw":10.042634},{"c":9.93,"h":10.26,"l":9.91,"n":57136,"o":10.16,"t":"2025-02-14T05:00:00Z","v":18458172,"vw":10.016542},{"c":10.29,"h":10.33,"l":9.88,"n":60583,"o":9.98,"t":"2025-02-18T05:00:00Z","v":16920857,"vw":10.144224},{"c":10.4,"h":10.425,"l":10.25,"n":42844,"o":10.28,"t":"2025-02-19T05:00:00Z","v":10026454,"vw":10.361194},{"c":10.67,"h":10.83,"l":10.42,"n":62266,"o":10.46,"t":"2025-02-20T05:00:00Z","v":13167585,"vw":10.691819},{"c":10.59,"h":10.94,"l":10.55,"n":53587,"o":10.78,"t":"2025-02-21T05:00:00Z","v":19722962,"vw":10.64672},{"c":10.72,"h":10.73,"l":10.36,"n":40690,"o":10.57,"t":"2025-02-24T05:00:00Z","v":10345927,"vw":10.616691},{"c":10.86,"h":10.965,"l":10.6,"n":52245,"o":10.72,"t":"2025-02-25T05:00:00Z","v":12791966,"vw":10.810674},{"c":10.92,"h":11.035,"l":10.7016,"n":56726,"o":10.95,"t":"2025-02-26T05:00:00Z","v":12192601,"vw":10.912314},{"c":10.38,"h":10.97,"l":10.38,"n":59542,"o":10.97,"t":"2025-02-27T05:00:00Z","v":16285618,"vw":10.503741},{"c":11.59,"h":12,"l":10.75,"n":146085,"o":11.05,"t":"2025-02-28T05:00:00Z","v":71508424,"vw":11.580346},{"c":11.19,"h":11.62,"l":10.98,"n":91079,"o":11.15,"t":"2025-03-03T05:00:00Z","v":25025201,"vw":11.282575},{"c":10.82,"h":11.34,"l":10.74,"n":84666,"o":11.26,"t":"2025-03-04T05:00:00Z","v":20308016,"vw":10.940859},{"c":10.96,"h":11.015,"l":10.65,"n":56847,"o":10.8,"t":"2025-03-05T05:00:00Z","v":13399272,"vw":10.883999},{"c":10.87,"h":10.9,"l":10.57,"n":45027,"o":10.86,"t":"2025-03-06T05:00:00Z","v":10358756,"vw":10.766973},{"c":11.25,"h":11.48,"l":10.83,"n":72140,"o":10.88,"t":"2025-03-07T05:00:00Z","v":20482995,"vw":11.246689},{"c":11.78,"h":11.92,"l":11.15,"n":87492,"o":11.16,"t":"2025-03-10T04:00:00Z","v":20807581,"vw":11.708818},{"c":11.99,"h":12.08,"l":11.72,"n":73915,"o":11.845,"t":"2025-03-11T04:00:00Z","v":16319993,"vw":11.92191},{"c":11.83,"h":11.9,"l":11.53,"n":57181,"o":11.69,"t":"2025-03-12T04:00:00Z","v":11100316,"vw":11.741483},{"c":12.28,"h":12.428,"l":11.87,"n":78686,"o":11.87,"t":"2025-03-13T04:00:00Z","v":16779752,"vw":12.26378},{"c":12.31,"h":12.5699,"l":12.0694,"n":69042,"o":12.41,"t":"2025-03-14T04:00:00Z","v":13828192,"vw":12.286703},{"c":13.05,"h":13.18,"l":12.265,"n":82258,"o":12.44,"t":"2025-03-17T04:00:00Z","v":18247064,"vw":12.939751},{"c":12.92,"h":13.005,"l":12.69,"n":62067,"o":12.85,"t":"2025-03-18T04:00:00Z","v":13361922,"vw":12.868451},{"c":12.98,"h":13.05,"l":12.8,"n":49018,"o":12.88,"t":"2025-03-19T04:00:00Z","v":10427232,"vw":12.951038},{"c":13.16,"h":13.235,"l":12.91,"n":48273,"o":13,"t":"2025-03-20T04:00:00Z","v":10160243,"vw":13.103551},{"c":13.05,"h":13.165,"l":12.745,"n":65035,"o":13.105,"t":"2025-03-21T04:00:00Z","v":23655293,"vw":13.008105},{"c":12.88,"h":13.065,"l":12.75,"n":48871,"o":12.96,"t":"2025-03-24T04:00:00Z","v":10513709,"vw":12.881228},{"c":12.66,"h":12.92,"l":12.48,"n":56753,"o":12.9,"t":"2025-03-25T04:00:00Z","v":11417604,"vw":12.637961},{"c":12.49,"h":12.805,"l":12.42,"n":55229,"o":12.675,"t":"2025-03-26T04:00:00Z","v":10501771,"vw":12.56534},{"c":12.43,"h":12.6282,"l":12.36,"n":38367,"o":12.49,"t":"2025-03-27T04:00:00Z","v":6917358,"vw":12.462822},{"c":12.41,"h":12.725,"l":12.4,"n":58758,"o":12.52,"t":"2025-03-28T04:00:00Z","v":11105594,"vw":12.518889},{"c":12.42,"h":12.53,"l":12.03,"n":54720,"o":12.19,"t":"2025-03-31T04:00:00Z","v":10863400,"vw":12.360643},{"c":12.37,"h":12.57,"l":12.24,"n":37215,"o":12.57,"t":"2025-04-01T04:00:00Z","v":7998226,"vw":12.366403},{"c":12.48,"h":12.52,"l":12.27,"n":41121,"o":12.35,"t":"2025-04-02T04:00:00Z","v":9354410,"vw":12.430764},{"c":11.9,"h":12.275,"l":11.855,"n":87589,"o":12,"t":"2025-04-03T04:00:00Z","v":19800882,"vw":11.996406},{"c":10.78,"h":11.45,"l":10.52,"n":92040,"o":11.45,"t":"2025-04-04T04:00:00Z","v":19561215,"vw":10.784924},{"c":10.69,"h":11.005,"l":10.135,"n":86148,"o":10.51,"t":"2025-04-07T04:00:00Z","v":17012024,"vw":10.617364},{"c":10.23,"h":11,"l":10.15,"n":77896,"o":10.93,"t":"2025-04-08T04:00:00Z","v":16244284,"vw":10.49571},{"c":11.14,"h":11.23,"l":9.91,"n":97797,"o":10.09,"t":"2025-04-09T04:00:00Z","v":19454226,"vw":10.638037},{"c":10.3,"h":10.73,"l":10.05,"n":75969,"o":10.6,"t":"2025-04-10T04:00:00Z","v":17437740,"vw":10.297177},{"c":10.3,"h":10.39,"l":9.99,"n":61249,"o":10.33,"t":"2025-04-11T04:00:00Z","v":12487088,"vw":10.193817},{"c":10.48,"h":10.65,"l":10.305,"n":54565,"o":10.47,"t":"2025-04-14T04:00:00Z","v":13416238,"vw":10.468955},{"c":10.27,"h":10.67,"l":10.21,"n":51046,"o":10.46,"t":"2025-04-15T04:00:00Z","v":12445993,"vw":10.333746},{"c":9.96,"h":10.325,"l":9.86,"n":64842,"o":10.22,"t":"2025-04-16T04:00:00Z","v":15587031,"vw":10.031808},{"c":10.18,"h":10.26,"l":9.95,"n":41587,"o":10.02,"t":"2025-04-17T04:00:00Z","v":10476120,"vw":10.180876},{"c":9.8,"h":10.2,"l":9.57,"n":57439,"o":10.06,"t":"2025-04-21T04:00:00Z","v":13719102,"vw":9.753899},{"c":9.98,"h":10.06,"l":9.8,"n":38650,"o":9.93,"t":"2025-04-22T04:00:00Z","v":9778602,"vw":9.946225},{"c":10.12,"h":10.455,"l":10.05,"n":51246,"o":10.28,"t":"2025-04-23T04:00:00Z","v":10423372,"vw":10.196422},{"c":10.12,"h":10.32,"l":10.06,"n":53593,"o":10.22,"t":"2025-04-24T04:00:00Z","v":13945144,"vw":10.170214},{"c":10.05,"h":10.12,"l":9.91,"n":49699,"o":10.08,"t":"2025-04-25T04:00:00Z","v":13192070,"vw":10.003247},{"c":10.19,"h":10.255,"l":10.06,"n":46658,"o":10.09,"t":"2025-04-28T04:00:00Z","v":13953826,"vw":10.163749},{"c":10.37,"h":10.47,"l":10.135,"n":47239,"o":10.16,"t":"2025-04-29T04:00:00Z","v":13877435,"vw":10.360379},{"c":10,"h":10.3,"l":9.92,"n":61199,"o":10.3,"t":"2025-04-30T04:00:00Z","v":18034813,"vw":10.029389},{"c":9.95,"h":10.26,"l":9.9,"n":55751,"o":9.9,"t":"2025-05-01T04:00:00Z","v":17623659,"vw":10.0352},{"c":10.18,"h":10.39,"l":9.91,"n":73206,"o":10.1,"t":"2025-05-02T04:00:00Z","v":17920112,"vw":10.192457},{"c":10.26,"h":10.2806,"l":9.955,"n":55702,"o":10.22,"t":"2025-05-05T04:00:00Z","v":16502405,"vw":10.157395},{"c":10.44,"h":10.6,"l":10.2,"n":59003,"o":10.23,"t":"2025-05-06T04:00:00Z","v":12178428,"vw":10.46095},{"c":10.3,"h":10.485,"l":10.185,"n":47085,"o":10.26,"t":"2025-05-07T04:00:00Z","v":10993988,"vw":10.346557},{"c":10.82,"h":10.94,"l":10.28,"n":53099,"o":10.39,"t":"2025-05-08T04:00:00Z","v":14049097,"vw":10.77042},{"c":11.12,"h":11.245,"l":10.79,"n":70009,"o":10.92,"t":"2025-05-09T04:00:00Z","v":14690055,"vw":11.088488},{"c":11.87,"h":11.9,"l":11.37,"n":84056,"o":11.51,"t":"2025-05-12T04:00:00Z","v":24137715,"vw":11.690345},{"c":12.55,"h":12.64,"l":11.95,"n":91902,"o":11.95,"t":"2025-05-13T04:00:00Z","v":23720155,"vw":12.487599},{"c":12.52,"h":12.55,"l":12.29,"n":59370,"o":12.46,"t":"2025-05-14T04:00:00Z","v":23330814,"vw":12.462427},{"c":12.4,"h":12.665,"l":12.32,"n":49427,"o":12.42,"t":"2025-05-15T04:00:00Z","v":14632398,"vw":12.454259},{"c":12.21,"h":12.51,"l":12.135,"n":55711,"o":12.51,"t":"2025-05-16T04:00:00Z","v":13460541,"vw":12.246283},{"c":11.71,"h":12.06,"l":11.36,"n":73948,"o":12.02,"t":"2025-05-19T04:00:00Z","v":19366812,"vw":11.654664},{"c":11.24,"h":11.51,"l":11.16,"n":78795,"o":11.28,"t":"2025-05-20T04:00:00Z","v":25909689,"vw":11.324149},{"c":10.13,"h":11.26,"l":10.12,"n":121289,"o":11.26,"t":"2025-05-21T04:00:00Z","v":44831916,"vw":10.39934},{"c":9.63,"h":9.89,"l":9.46,"n":122095,"o":9.85,"t":"2025-05-22T04:00:00Z","v":40712669,"vw":9.631655},{"c":9.99,"h":10.07,"l":9.53,"n":60942,"o":9.54,"t":"2025-05-23T04:00:00Z","v":22740524,"vw":9.821058},{"c":10.07,"h":10.11,"l":9.86,"n":45404,"o":10.07,"t":"2025-05-27T04:00:00Z","v":13960882,"vw":10.024044},{"c":9.7,"h":10.045,"l":9.58,"n":57714,"o":10,"t":"2025-05-28T04:00:00Z","v":17583012,"vw":9.699354},{"c":10.05,"h":10.09,"l":9.75,"n":44956,"o":9.8,"t":"2025-05-29T04:00:00Z","v":11834131,"vw":9.999365},{"c":10.09,"h":10.21,"l":9.92,"n":34637,"o":10.005,"t":"2025-05-30T04:00:00Z","v":11260958,"vw":10.100804},{"c":10.18,"h":10.28,"l":9.955,"n":48645,"o":10.02,"t":"2025-06-02T04:00:00Z","v":12773425,"vw":10.168516},{"c":10.27,"h":10.345,"l":10.06,"n":43312,"o":10.31,"t":"2025-06-03T04:00:00Z","v":10548976,"vw":10.268401},{"c":10.17,"h":10.33,"l":10.085,"n":41398,"o":10.33,"t":"2025-06-04T04:00:00Z","v":9997194,"vw":10.192937},{"c":10.51,"h":10.62,"l":10.035,"n":57167,"o":10.22,"t":"2025-06-05T04:00:00Z","v":16984106,"vw":10.435125},{"c":10.89,"h":10.95,"l":10.515,"n":50170,"o":10.61,"t":"2025-06-06T04:00:00Z","v":17205153,"vw":10.789359},{"c":10.88,"h":11.08,"l":10.67,"n":42753,"o":10.99,"t":"2025-06-09T04:00:00Z","v":11537520,"vw":10.877991},{"c":11.29,"h":11.4,"l":10.905,"n":54672,"o":11.07,"t":"2025-06-10T04:00:00Z","v":18812651,"vw":11.231885},{"c":11.48,"h":11.52,"l":11.295,"n":48836,"o":11.43,"t":"2025-06-11T04:00:00Z","v":11586101,"vw":11.447403},{"c":11.54,"h":11.765,"l":11.455,"n":55833,"o":11.48,"t":"2025-06-12T04:00:00Z","v":18362584,"vw":11.57191},{"c":11.44,"h":11.52,"l":11.08,"n":62197,"o":11.4,"t":"2025-06-13T04:00:00Z","v":16793926,"vw":11.36212},{"c":11.46,"h":11.725,"l":11.3,"n":56103,"o":11.53,"t":"2025-06-16T04:00:00Z","v":11948567,"vw":11.463057},{"c":10.53,"h":11.44,"l":10.395,"n":103064,"o":11.44,"t":"2025-06-17T04:00:00Z","v":28143084,"vw":10.700167},{"c":10.52,"h":10.81,"l":10.45,"n":76277,"o":10.5,"t":"2025-06-18T04:00:00Z","v":18232752,"vw":10.574118},{"c":10.41,"h":10.7,"l":10.4,"n":52565,"o":10.6,"t":"2025-06-20T04:00:00Z","v":18140262,"vw":10.482663},{"c":10.15,"h":10.485,"l":10.07,"n":58860,"o":10.43,"t":"2025-06-23T04:00:00Z","v":13611655,"vw":10.180453},{"c":10.47,"h":10.4899,"l":10.1601,"n":50230,"o":10.2,"t":"2025-06-24T04:00:00Z","v":17165083,"vw":10.381165},{"c":10.5,"h":10.66,"l":10.36,"n":43565,"o":10.43,"t":"2025-06-25T04:00:00Z","v":9775969,"vw":10.523576},{"c":10.81,"h":10.92,"l":10.54,"n":48901,"o":10.58,"t":"2025-06-26T04:00:00Z","v":11127079,"vw":10.808158},{"c":10.72,"h":10.89,"l":10.61,"n":39411,"o":10.85,"t":"2025-06-27T04:00:00Z","v":13078257,"vw":10.737262},{"c":10.52,"h":10.575,"l":10.02,"n":76097,"o":10.2,"t":"2025-06-30T04:00:00Z","v":24219278,"vw":10.293756},{"c":10.77,"h":11.06,"l":10.3601,"n":85566,"o":10.55,"t":"2025-07-01T04:00:00Z","v":27268143,"vw":10.747744},{"c":11.13,"h":11.42,"l":10.79,"n":75250,"o":10.85,"t":"2025-07-02T04:00:00Z","v":20482110,"vw":11.175506},{"c":11.52,"h":11.63,"l":11.28,"n":49491,"o":11.36,"t":"2025-07-03T04:00:00Z","v":13837893,"vw":11.501059},{"c":11.52,"h":11.65,"l":11.315,"n":49975,"o":11.4,"t":"2025-07-07T04:00:00Z","v":11717022,"vw":11.527239},{"c":11.07,"h":11.28,"l":10.98,"n":72034,"o":11.13,"t":"2025-07-08T04:00:00Z","v":19675215,"vw":11.112629},{"c":13.26,"h":13.335,"l":12.5,"n":203930,"o":12.755,"t":"2025-07-09T04:00:00Z","v":70142243,"vw":13.011826},{"c":12.41,"h":13.11,"l":12.36,"n":113938,"o":13.09,"t":"2025-07-10T04:00:00Z","v":35389146,"vw":12.632274},{"c":12.59,"h":12.75,"l":12.15,"n":70280,"o":12.27,"t":"2025-07-11T04:00:00Z","v":20994368,"vw":12.520404},{"c":12.58,"h":12.81,"l":12.42,"n":60073,"o":12.56,"t":"2025-07-14T04:00:00Z","v":15830030,"vw":12.571287},{"c":13.14,"h":13.21,"l":12.655,"n":70674,"o":12.77,"t":"2025-07-15T04:00:00Z","v":20842542,"vw":13.000595},{"c":13.02,"h":13.45,"l":12.78,"n":57012,"o":13.28,"t":"2025-07-16T04:00:00Z","v":12922244,"vw":13.043995},{"c":13.19,"h":13.38,"l":13.08,"n":49503,"o":13.14,"t":"2025-07-17T04:00:00Z","v":12464516,"vw":13.198202},{"c":13.37,"h":13.43,"l":13.2,"n":42261,"o":13.25,"t":"2025-07-18T04:00:00Z","v":9223782,"vw":13.331927},{"c":13.69,"h":13.88,"l":13.4,"n":64612,"o":13.51,"t":"2025-07-21T04:00:00Z","v":18075386,"vw":13.716649},{"c":13.81,"h":13.895,"l":13.6,"n":44081,"o":13.78,"t":"2025-07-22T04:00:00Z","v":10987942,"vw":13.781095},{"c":13.94,"h":13.995,"l":13.67,"n":42044,"o":13.91,"t":"2025-07-23T04:00:00Z","v":9254378,"vw":13.828716},{"c":13.8,"h":13.93,"l":13.545,"n":33461,"o":13.9,"t":"2025-07-24T04:00:00Z","v":8090761,"vw":13.752108},{"c":13.8,"h":13.88,"l":13.67,"n":34392,"o":13.82,"t":"2025-07-25T04:00:00Z","v":7837581,"vw":13.771458},{"c":13.51,"h":13.85,"l":13.435,"n":42955,"o":13.81,"t":"2025-07-28T04:00:00Z","v":10307002,"vw":13.528897},{"c":13.43,"h":13.585,"l":13.23,"n":46098,"o":13.49,"t":"2025-07-29T04:00:00Z","v":11333643,"vw":13.365298},{"c":13.08,"h":13.4,"l":12.92,"n":46269,"o":13.38,"t":"2025-07-30T04:00:00Z","v":9419627,"vw":13.127363},{"c":13.15,"h":13.24,"l":12.97,"n":55873,"o":13.1,"t":"2025-07-31T04:00:00Z","v":15199957,"vw":13.116292},{"c":13.23,"h":13.76,"l":13,"n":88120,"o":13.16,"t":"2025-08-01T04:00:00Z","v":19650887,"vw":13.397594},{"c":13.43,"h":13.56,"l":13.17,"n":52227,"o":13.34,"t":"2025-08-04T04:00:00Z","v":9850655,"vw":13.394825},{"c":12.73,"h":13.48,"l":12.67,"n":48587,"o":13.47,"t":"2025-08-05T04:00:00Z","v":9892122,"vw":12.869232},{"c":12.84,"h":13.105,"l":12.69,"n":47495,"o":12.77,"t":"2025-08-06T04:00:00Z","v":8651335,"vw":12.869147},{"c":12.85,"h":13.25,"l":12.82,"n":38359,"o":13.1,"t":"2025-08-07T04:00:00Z","v":6860180,"vw":12.923072},{"c":13.12,"h":13.13,"l":12.795,"n":34309,"o":12.86,"t":"2025-08-08T04:00:00Z","v":6521971,"vw":13.038497},{"c":12.8,"h":13.28,"l":12.705,"n":38237,"o":13.15,"t":"2025-08-11T04:00:00Z","v":6236914,"vw":12.84246},{"c":12.91,"h":13.06,"l":12.76,"n":33499,"o":12.87,"t":"2025-08-12T04:00:00Z","v":5916180,"vw":12.947889},{"c":13.05,"h":13.275,"l":12.84,"n":35649,"o":12.93,"t":"2025-08-13T04:00:00Z","v":6164467,"vw":13.043499},{"c":12.94,"h":13.03,"l":12.63,"n":32275,"o":12.83,"t":"2025-08-14T04:00:00Z","v":5770621,"vw":12.827269},{"c":13.31,"h":13.54,"l":12.805,"n":59359,"o":12.98,"t":"2025-08-15T04:00:00Z","v":13878410,"vw":13.328206},{"c":13.36,"h":13.5,"l":13.29,"n":45771,"o":13.35,"t":"2025-08-18T04:00:00Z","v":9580963,"vw":13.383201},{"c":13.3,"h":13.5758,"l":13.27,"n":52445,"o":13.42,"t":"2025-08-19T04:00:00Z","v":12492319,"vw":13.415437},{"c":13.2,"h":13.445,"l":13.01,"n":38060,"o":13.36,"t":"2025-08-20T04:00:00Z","v":6568556,"vw":13.192518},{"c":12.97,"h":13.19,"l":12.89,"n":30132,"o":13.16,"t":"2025-08-21T04:00:00Z","v":6464558,"vw":13.021961},{"c":13.49,"h":13.52,"l":13.03,"n":40684,"o":13.07,"t":"2025-08-22T04:00:00Z","v":6481451,"vw":13.412573},{"c":13.49,"h":13.62,"l":13.31,"n":36439,"o":13.41,"t":"2025-08-25T04:00:00Z","v":6339618,"vw":13.504164},{"c":13.34,"h":13.54,"l":13.34,"n":33589,"o":13.49,"t":"2025-08-26T04:00:00Z","v":6536147,"vw":13.391514},{"c":13.36,"h":13.48,"l":13.22,"n":40374,"o":13.29,"t":"2025-08-27T04:00:00Z","v":7315093,"vw":13.349713},{"c":13.48,"h":13.56,"l":13.3,"n":35397,"o":13.44,"t":"2025-08-28T04:00:00Z","v":7638672,"vw":13.47075},{"c":13.54,"h":13.66,"l":13.4336,"n":36794,"o":13.46,"t":"2025-08-29T04:00:00Z","v":8383759,"vw":13.548636},{"c":13.41,"h":13.42,"l":13.1622,"n":33367,"o":13.35,"t":"2025-09-02T04:00:00Z","v":7490669,"vw":13.315742},{"c":13.23,"h":13.44,"l":13.19,"n":36563,"o":13.35,"t":"2025-09-03T04:00:00Z","v":6474780,"vw":13.256097},{"c":12.81,"h":13.32,"l":12.335,"n":69603,"o":13.32,"t":"2025-09-04T04:00:00Z","v":14742460,"vw":12.69476},{"c":12.93,"h":13.1,"l":12.665,"n":56030,"o":12.88,"t":"2025-09-05T04:00:00Z","v":12318520,"vw":12.863895},{"c":12.72,"h":12.99,"l":12.63,"n":40030,"o":12.99,"t":"2025-09-08T04:00:00Z","v":7808185,"vw":12.71678},{"c":12.72,"h":12.81,"l":12.56,"n":34218,"o":12.76,"t":"2025-09-09T04:00:00Z","v":6095067,"vw":12.732078},{"c":12.73,"h":12.88,"l":12.65,"n":46854,"o":12.76,"t":"2025-09-10T04:00:00Z","v":8260803,"vw":12.763562},{"c":12.85,"h":12.99,"l":12.78,"n":41668,"o":12.8,"t":"2025-09-11T04:00:00Z","v":10471819,"vw":12.865588},{"c":12.88,"h":13.01,"l":12.7027,"n":36448,"o":12.8,"t":"2025-09-12T04:00:00Z","v":12349934,"vw":12.886836},{"c":13.03,"h":13.2,"l":12.87,"n":49254,"o":12.93,"t":"2025-09-15T04:00:00Z","v":14860618,"vw":12.998161},{"c":12.7,"h":13.04,"l":12.69,"n":41215,"o":13.01,"t":"2025-09-16T04:00:00Z","v":8825980,"vw":12.802697},{"c":12.51,"h":12.85,"l":12.33,"n":53874,"o":12.72,"t":"2025-09-17T04:00:00Z","v":12631846,"vw":12.569925},{"c":12.95,"h":12.98,"l":12.515,"n":44526,"o":12.61,"t":"2025-09-18T04:00:00Z","v":7340094,"vw":12.845725},{"c":13.05,"h":13.09,"l":12.75,"n":32429,"o":13.03,"t":"2025-09-19T04:00:00Z","v":13127460,"vw":13.009308},{"c":13.13,"h":13.1772,"l":12.9001,"n":34481,"o":13.08,"t":"2025-09-22T04:00:00Z","v":6105024,"vw":13.098267},{"c":13.14,"h":13.5,"l":13.12,"n":41547,"o":13.19,"t":"2025-09-23T04:00:00Z","v":7183271,"vw":13.270485},{"c":13.36,"h":13.45,"l":13.065,"n":44107,"o":13.16,"t":"2025-09-24T04:00:00Z","v":10851797,"vw":13.272884},{"c":13.03,"h":13.36,"l":12.965,"n":42649,"o":13.32,"t":"2025-09-25T04:00:00Z","v":7644899,"vw":13.088126},{"c":13.24,"h":13.415,"l":13.11,"n":36304,"o":13.11,"t":"2025-09-26T04:00:00Z","v":5898405,"vw":13.215937},{"c":13.16,"h":13.37,"l":13.095,"n":44585,"o":13.3,"t":"2025-09-29T04:00:00Z","v":9288709,"vw":13.171912},{"c":13.16,"h":13.265,"l":12.97,"n":36476,"o":13.12,"t":"2025-09-30T04:00:00Z","v":6187815,"vw":13.107719},{"c":15.37,"h":15.51,"l":14.74,"n":221647,"o":14.92,"t":"2025-10-01T04:00:00Z","v":58988466,"vw":15.196747},{"c":14.29,"h":15.33,"l":14.12,"n":139346,"o":15.33,"t":"2025-10-02T04:00:00Z","v":29422735,"vw":14.56578},{"c":14.58,"h":14.635,"l":14.2534,"n":71121,"o":14.5,"t":"2025-10-03T04:00:00Z","v":14296040,"vw":14.526413},{"c":14.27,"h":14.675,"l":14.16,"n":70709,"o":14.6,"t":"2025-10-06T04:00:00Z","v":14574496,"vw":14.321422},{"c":14.4,"h":14.58,"l":14.252,"n":66482,"o":14.27,"t":"2025-10-07T04:00:00Z","v":10747403,"vw":14.442776},{"c":14.73,"h":14.85,"l":14.315,"n":62786,"o":14.51,"t":"2025-10-08T04:00:00Z","v":13480185,"vw":14.650568},{"c":14.57,"h":14.89,"l":14.515,"n":42494,"o":14.8,"t":"2025-10-09T04:00:00Z","v":8210773,"vw":14.63697},{"c":14.07,"h":14.77,"l":14.05,"n":53346,"o":14.65,"t":"2025-10-10T04:00:00Z","v":9074512,"vw":14.24619},{"c":14.44,"h":14.6356,"l":14.235,"n":46943,"o":14.44,"t":"2025-10-13T04:00:00Z","v":11563655,"vw":14.454138},{"c":14.39,"h":14.53,"l":14.255,"n":45732,"o":14.3,"t":"2025-10-14T04:00:00Z","v":7652974,"vw":14.400303},{"c":14.75,"h":15,"l":14.615,"n":52929,"o":14.69,"t":"2025-10-15T04:00:00Z","v":11038312,"vw":14.763782},{"c":14.82,"h":15,"l":14.695,"n":40621,"o":14.855,"t":"2025-10-16T04:00:00Z","v":6478019,"vw":14.835857},{"c":14.58,"h":14.71,"l":14.46,"n":42648,"o":14.69,"t":"2025-10-17T04:00:00Z","v":8815072,"vw":14.587023},{"c":14.4,"h":14.785,"l":14.37,"n":40741,"o":14.7,"t":"2025-10-20T04:00:00Z","v":6856279,"vw":14.553063},{"c":14.32,"h":14.5,"l":14.185,"n":30539,"o":14.48,"t":"2025-10-21T04:00:00Z","v":4897943,"vw":14.335035},{"c":14.29,"h":14.43,"l":13.975,"n":53801,"o":14.35,"t":"2025-10-22T04:00:00Z","v":9974277,"vw":14.230972},{"c":14.2,"h":14.45,"l":14.125,"n":39076,"o":14.43,"t":"2025-10-23T04:00:00Z","v":5771912,"vw":14.238237},{"c":14.55,"h":14.725,"l":14.37,"n":45667,"o":14.49,"t":"2025-10-24T04:00:00Z","v":7040492,"vw":14.585026},{"c":14.49,"h":14.655,"l":14.385,"n":43692,"o":14.61,"t":"2025-10-27T04:00:00Z","v":7832468,"vw":14.485677},{"c":14.46,"h":14.57,"l":14.23,"n":40283,"o":14.52,"t":"2025-10-28T04:00:00Z","v":6781550,"vw":14.423681},{"c":14.37,"h":14.57,"l":14.28,"n":37340,"o":14.55,"t":"2025-10-29T04:00:00Z","v":5896916,"vw":14.439707},{"c":14.02,"h":14.4,"l":13.99,"n":48402,"o":14.28,"t":"2025-10-30T04:00:00Z","v":7956704,"vw":14.143082},{"c":13.87,"h":13.96,"l":13.55,"n":59002,"o":13.77,"t":"2025-10-31T04:00:00Z","v":14086110,"vw":13.822729},{"c":13.62,"h":13.89,"l":13.44,"n":53739,"o":13.89,"t":"2025-11-03T05:00:00Z","v":9559413,"vw":13.589167},{"c":13.44,"h":13.735,"l":13.21,"n":56193,"o":13.28,"t":"2025-11-04T05:00:00Z","v":10859419,"vw":13.488908},{"c":14.22,"h":14.43,"l":13.37,"n":92788,"o":13.48,"t":"2025-11-05T05:00:00Z","v":15497830,"vw":14.003961},{"c":14.19,"h":14.6,"l":13.92,"n":66350,"o":14.35,"t":"2025-11-06T05:00:00Z","v":11561758,"vw":14.244753},{"c":14.13,"h":14.145,"l":13.715,"n":56672,"o":14,"t":"2025-11-07T05:00:00Z","v":12468909,"vw":13.954697},{"c":14.21,"h":14.34,"l":13.89,"n":42153,"o":14.33,"t":"2025-11-10T05:00:00Z","v":6632752,"vw":14.145313},{"c":14.27,"h":14.37,"l":14.015,"n":38864,"o":14.35,"t":"2025-11-11T05:00:00Z","v":7805027,"vw":14.275323},{"c":14.07,"h":14.27,"l":13.96,"n":43651,"o":14.27,"t":"2025-11-12T05:00:00Z","v":7859210,"vw":14.071871},{"c":13.67,"h":14.1385,"l":13.62,"n":56379,"o":14.01,"t":"2025-11-13T05:00:00Z","v":9732789,"vw":13.75478},{"c":13.82,"h":14.03,"l":13.36,"n":47739,"o":13.48,"t":"2025-11-14T05:00:00Z","v":7612604,"vw":13.807816},{"c":13.92,"h":14.18,"l":13.8,"n":42824,"o":13.84,"t":"2025-11-17T05:00:00Z","v":7689524,"vw":13.984109},{"c":13.72,"h":14.14,"l":13.61,"n":43290,"o":14.05,"t":"2025-11-18T05:00:00Z","v":7941570,"vw":13.78046},{"c":13.77,"h":13.99,"l":13.69,"n":50141,"o":13.8,"t":"2025-11-19T05:00:00Z","v":9155146,"vw":13.814214},{"c":13.51,"h":14.11,"l":13.45,"n":57485,"o":13.99,"t":"2025-11-20T05:00:00Z","v":10222516,"vw":13.737097},{"c":13.75,"h":13.76,"l":13.28,"n":51974,"o":13.52,"t":"2025-11-21T05:00:00Z","v":9306663,"vw":13.599529},{"c":13.88,"h":13.985,"l":13.72,"n":34396,"o":13.79,"t":"2025-11-24T05:00:00Z","v":5428400,"vw":13.872381},{"c":13.81,"h":14.0299,"l":13.77,"n":36550,"o":13.94,"t":"2025-11-25T05:00:00Z","v":4853905,"vw":13.872201},{"c":13.91,"h":14.02,"l":13.83,"n":31733,"o":13.86,"t":"2025-11-26T05:00:00Z","v":4373591,"vw":13.926519},{"c":14.06,"h":14.08,"l":13.91,"n":14701,"o":13.97,"t":"2025-11-28T05:00:00Z","v":2200723,"vw":14.02713},{"c":13.99,"h":14.06,"l":13.85,"n":45382,"o":13.99,"t":"2025-12-01T05:00:00Z","v":7534557,"vw":13.958078},{"c":13.96,"h":14.1395,"l":13.9444,"n":32549,"o":14.06,"t":"2025-12-02T05:00:00Z","v":4755737,"vw":14.009391},{"c":13.71,"h":14.11,"l":13.7,"n":36067,"o":14.02,"t":"2025-12-03T05:00:00Z","v":8534495,"vw":13.797114},{"c":13.93,"h":14.04,"l":13.7,"n":40155,"o":13.7,"t":"2025-12-04T05:00:00Z","v":10009205,"vw":13.917195},{"c":13.92,"h":14.17,"l":13.895,"n":37399,"o":14.09,"t":"2025-12-05T05:00:00Z","v":5815847,"vw":14.018829},{"c":13.86,"h":14.11,"l":13.8229,"n":34359,"o":13.97,"t":"2025-12-08T05:00:00Z","v":4816437,"vw":13.923567},{"c":13.96,"h":14.2,"l":13.885,"n":38907,"o":13.92,"t":"2025-12-09T05:00:00Z","v":7053992,"vw":14.028776},{"c":13.8,"h":14.1,"l":13.75,"n":35885,"o":13.99,"t":"2025-12-10T05:00:00Z","v":11788026,"vw":13.865567},{"c":14,"h":14.115,"l":13.655,"n":44918,"o":13.8,"t":"2025-12-11T05:00:00Z","v":7595512,"vw":13.95944},{"c":13.83,"h":14.12,"l":13.76,"n":38601,"o":14.08,"t":"2025-12-12T05:00:00Z","v":7114502,"vw":13.884967},{"c":13.86,"h":13.9,"l":13.65,"n":42331,"o":13.82,"t":"2025-12-15T05:00:00Z","v":7835220,"vw":13.781093},{"c":13.62,"h":13.85,"l":13.52,"n":36211,"o":13.85,"t":"2025-12-16T05:00:00Z","v":5183533,"vw":13.62174},{"c":13.48,"h":13.755,"l":13.36,"n":41105,"o":13.67,"t":"2025-12-17T05:00:00Z","v":6537223,"vw":13.515596},{"c":13.68,"h":13.745,"l":13.54,"n":37351,"o":13.6,"t":"2025-12-18T05:00:00Z","v":6758548,"vw":13.661945},{"c":13.53,"h":13.885,"l":13.5,"n":37140,"o":13.72,"t":"2025-12-19T05:00:00Z","v":11204125,"vw":13.623916},{"c":13.86,"h":13.88,"l":13.52,"n":44960,"o":13.58,"t":"2025-12-22T05:00:00Z","v":7903864,"vw":13.75208},{"c":13.9,"h":14.02,"l":13.805,"n":27154,"o":13.92,"t":"2025-12-23T05:00:00Z","v":4812515,"vw":13.921332},{"c":13.96,"h":13.99,"l":13.82,"n":16264,"o":13.87,"t":"2025-12-24T05:00:00Z","v":2488315,"vw":13.91194},{"c":14.07,"h":14.08,"l":13.92,"n":18537,"o":14.01,"t":"2025-12-26T05:00:00Z","v":3090572,"vw":14.014916},{"c":14.13,"h":14.2,"l":14.01,"n":30636,"o":14.06,"t":"2025-12-29T05:00:00Z","v":5289272,"vw":14.119503},{"c":14.5,"h":14.56,"l":14.1012,"n":38575,"o":14.19,"t":"2025-12-30T05:00:00Z","v":8104125,"vw":14.41293},{"c":14.34,"h":14.56,"l":14.32,"n":33659,"o":14.53,"t":"2025-12-31T05:00:00Z","v":5820827,"vw":14.428394},{"c":14.82,"h":14.868,"l":14.3814,"n":40893,"o":14.51,"t":"2026-01-02T05:00:00Z","v":7290457,"vw":14.695647},{"c":14.73,"h":15.02,"l":14.46,"n":48433,"o":14.97,"t":"2026-01-05T05:00:00Z","v":7636136,"vw":14.698146},{"c":14.9,"h":14.985,"l":14.685,"n":40888,"o":14.77,"t":"2026-01-06T05:00:00Z","v":6892900,"vw":14.865516},{"c":14.45,"h":14.9167,"l":14.43,"n":41629,"o":14.85,"t":"2026-01-07T05:00:00Z","v":7656502,"vw":14.559337},{"c":14.22,"h":14.56,"l":14.2,"n":41879,"o":14.4,"t":"2026-01-08T05:00:00Z","v":7339406,"vw":14.299948},{"c":14.32,"h":14.725,"l":14.29,"n":41921,"o":14.33,"t":"2026-01-09T05:00:00Z","v":7743770,"vw":14.438898},{"c":14.04,"h":14.25,"l":13.9,"n":45950,"o":14.25,"t":"2026-01-12T05:00:00Z","v":8247841,"vw":14.095139},{"c":13.97,"h":14.16,"l":13.905,"n":47318,"o":14.05,"t":"2026-01-13T05:00:00Z","v":8807099,"vw":14.019266},{"c":14,"h":14.2,"l":13.89,"n":45615,"o":13.9,"t":"2026-01-14T05:00:00Z","v":9524157,"vw":14.067089},{"c":14.44,"h":14.615,"l":14.03,"n":61333,"o":14.08,"t":"2026-01-15T05:00:00Z","v":14605977,"vw":14.344083},{"c":14.19,"h":14.8,"l":14.14,"n":64351,"o":14.32,"t":"2026-01-16T05:00:00Z","v":10519606,"vw":14.360986},{"c":13.77,"h":14.02,"l":13.63,"n":67762,"o":13.95,"t":"2026-01-20T05:00:00Z","v":14382994,"vw":13.774196},{"c":14.24,"h":14.405,"l":13.985,"n":56684,"o":14.04,"t":"2026-01-21T05:00:00Z","v":10919086,"vw":14.185085},{"c":14.61,"h":14.66,"l":14.13,"n":54796,"o":14.42,"t":"2026-01-22T05:00:00Z","v":8078463,"vw":14.514867},{"c":14.25,"h":14.62,"l":14.15,"n":43260,"o":14.57,"t":"2026-01-23T05:00:00Z","v":6835753,"vw":14.252014},{"c":14.62,"h":14.88,"l":14.27,"n":53434,"o":14.3,"t":"2026-01-26T05:00:00Z","v":8526149,"vw":14.631345},{"c":14.92,"h":14.99,"l":14.52,"n":43306,"o":14.74,"t":"2026-01-27T05:00:00Z","v":6171480,"vw":14.872927},{"c":15.19,"h":15.28,"l":14.845,"n":63161,"o":14.99,"t":"2026-01-28T05:00:00Z","v":10909898,"vw":15.089083},{"c":15.04,"h":15.35,"l":14.605,"n":65163,"o":15.2,"t":"2026-01-29T05:00:00Z","v":10778133,"vw":14.994474},{"c":14.65,"h":14.93,"l":14.49,"n":51978,"o":14.83,"t":"2026-01-30T05:00:00Z","v":12058232,"vw":14.668003},{"c":14.73,"h":14.88,"l":14.525,"n":60113,"o":14.57,"t":"2026-02-02T05:00:00Z","v":10207492,"vw":14.710666},{"c":16.09,"h":16.19,"l":15.45,"n":120241,"o":15.73,"t":"2026-02-03T05:00:00Z","v":24686450,"vw":15.854153},{"c":15.75,"h":15.95,"l":15.54,"n":79892,"o":15.88,"t":"2026-02-04T05:00:00Z","v":11717599,"vw":15.754443},{"c":15.59,"h":15.76,"l":15.35,"n":61350,"o":15.51,"t":"2026-02-05T05:00:00Z","v":9630041,"vw":15.581296},{"c":16.05,"h":16.15,"l":15.7115,"n":45652,"o":15.92,"t":"2026-02-06T05:00:00Z","v":6637628,"vw":15.974621},{"c":16.06,"h":16.27,"l":15.85,"n":46397,"o":15.98,"t":"2026-02-09T05:00:00Z","v":7516206,"vw":16.053213},{"c":16.25,"h":16.35,"l":15.81,"n":52230,"o":16.09,"t":"2026-02-10T05:00:00Z","v":8666164,"vw":16.147711},{"c":16.44,"h":16.59,"l":16.27,"n":56088,"o":16.42,"t":"2026-02-11T05:00:00Z","v":8033271,"vw":16.434611},{"c":16.2,"h":16.78,"l":16.125,"n":65960,"o":16.42,"t":"2026-02-12T05:00:00Z","v":11018035,"vw":16.387128},{"c":16.28,"h":16.6,"l":15.98,"n":49854,"o":16.04,"t":"2026-02-13T05:00:00Z","v":10151684,"vw":16.349748},{"c":16.39,"h":16.5,"l":16.16,"n":53126,"o":16.29,"t":"2026-02-17T05:00:00Z","v":8085576,"vw":16.359036},{"c":16.29,"h":16.48,"l":16.22,"n":45348,"o":16.42,"t":"2026-02-18T05:00:00Z","v":6417323,"vw":16.332747},{"c":16.36,"h":16.385,"l":16.165,"n":35946,"o":16.24,"t":"2026-02-19T05:00:00Z","v":4505372,"vw":16.320653},{"c":16.51,"h":16.55,"l":16.06,"n":54092,"o":16.25,"t":"2026-02-20T05:00:00Z","v":12358909,"vw":16.416809},{"c":16.26,"h":16.49,"l":16.035,"n":61246,"o":16.36,"t":"2026-02-23T05:00:00Z","v":8357998,"vw":16.274553},{"c":16.27,"h":16.46,"l":16.125,"n":54831,"o":16.33,"t":"2026-02-24T05:00:00Z","v":10082492,"vw":16.310009},{"c":16.37,"h":16.47,"l":16.26,"n":40794,"o":16.42,"t":"2026-02-25T05:00:00Z","v":7415368,"vw":16.365986},{"c":16.25,"h":16.375,"l":15.92,"n":54378,"o":16.37,"t":"2026-02-26T05:00:00Z","v":9301296,"vw":16.16507},{"c":17.28,"h":17.65,"l":16.8972,"n":146532,"o":17.06,"t":"2026-02-27T05:00:00Z","v":26333846,"vw":17.236021},{"c":14.21,"h":14.35,"l":14.19,"n":180892,"o":14.345,"t":"2026-03-02T05:00:00Z","v":80211109,"vw":14.287049},{"c":14.18,"h":14.26,"l":14.11,"n":120295,"o":14.19,"t":"2026-03-03T05:00:00Z","v":49900822,"vw":14.191324},{"c":14.29,"h":14.3,"l":14.16,"n":76054,"o":14.18,"t":"2026-03-04T05:00:00Z","v":21344736,"vw":14.250724},{"c":14.22,"h":14.32,"l":14.22,"n":57958,"o":14.23,"t":"2026-03-05T05:00:00Z","v":22577842,"vw":14.253627},{"c":14.15,"h":14.25,"l":14.15,"n":57873,"o":14.22,"t":"2026-03-06T05:00:00Z","v":16551967,"vw":14.176109},{"c":14.19,"h":14.23,"l":14.12,"n":48418,"o":14.15,"t":"2026-03-09T04:00:00Z","v":14669640,"vw":14.171744},{"c":14.21,"h":14.28,"l":14.17,"n":46333,"o":14.19,"t":"2026-03-10T04:00:00Z","v":12122116,"vw":14.232911},{"c":14.23,"h":14.25,"l":14.21,"n":41187,"o":14.23,"t":"2026-03-11T04:00:00Z","v":11232263,"vw":14.231701},{"c":14.22,"h":14.26,"l":14.22,"n":41641,"o":14.23,"t":"2026-03-12T04:00:00Z","v":8685834,"vw":14.231597},{"c":14.19,"h":14.26,"l":14.19,"n":37412,"o":14.26,"t":"2026-03-13T04:00:00Z","v":12086701,"vw":14.218874},{"c":14.2,"h":14.25,"l":14.16,"n":44592,"o":14.25,"t":"2026-03-16T04:00:00Z","v":13971017,"vw":14.191893},{"c":14.2,"h":14.23,"l":14.19,"n":35289,"o":14.2,"t":"2026-03-17T04:00:00Z","v":13134841,"vw":14.206726},{"c":14.18,"h":14.22,"l":14.18,"n":35635,"o":14.2,"t":"2026-03-18T04:00:00Z","v":16737855,"vw":14.201852},{"c":14.15,"h":14.18,"l":14.12,"n":37668,"o":14.17,"t":"2026-03-19T04:00:00Z","v":15320819,"vw":14.15136},{"c":14.1,"h":14.17,"l":14.07,"n":45460,"o":14.15,"t":"2026-03-20T04:00:00Z","v":22339932,"vw":14.117961},{"c":14.08,"h":14.155,"l":14.08,"n":39118,"o":14.1,"t":"2026-03-23T04:00:00Z","v":11124878,"vw":14.112706},{"c":14.13,"h":14.15,"l":14.06,"n":36265,"o":14.08,"t":"2026-03-24T04:00:00Z","v":15317217,"vw":14.111682},{"c":14.06,"h":14.14,"l":14.06,"n":40312,"o":14.13,"t":"2026-03-25T04:00:00Z","v":13746381,"vw":14.075844},{"c":14.01,"h":14.08,"l":14.01,"n":42010,"o":14.04,"t":"2026-03-26T04:00:00Z","v":18816039,"vw":14.022781},{"c":14,"h":14.11,"l":14,"n":39331,"o":14.03,"t":"2026-03-27T04:00:00Z","v":20270396,"vw":14.019628},{"c":14.02,"h":14.11,"l":13.99,"n":35911,"o":14.09,"t":"2026-03-30T04:00:00Z","v":10393074,"vw":14.039643},{"c":14.09,"h":14.13,"l":14.04,"n":32261,"o":14.06,"t":"2026-03-31T04:00:00Z","v":8452587,"vw":14.078905},{"c":14.2,"h":14.23,"l":14.07,"n":33393,"o":14.07,"t":"2026-04-01T04:00:00Z","v":10276231,"vw":14.180137},{"c":14.3,"h":14.31,"l":14.17,"n":31057,"o":14.19,"t":"2026-04-02T04:00:00Z","v":7485175,"vw":14.242054},{"c":14.33,"h":14.33,"l":14.24,"n":24714,"o":14.27,"t":"2026-04-06T04:00:00Z","v":7304201,"vw":14.299685},{"c":14.43,"h":14.43,"l":14.26,"n":27875,"o":14.27,"t":"2026-04-07T04:00:00Z","v":7104721,"vw":14.3664},{"c":14.4,"h":14.46,"l":14.35,"n":31507,"o":14.4,"t":"2026-04-08T04:00:00Z","v":6534870,"vw":14.402806},{"c":14.41,"h":14.45,"l":14.365,"n":26075,"o":14.38,"t":"2026-04-09T04:00:00Z","v":10314955,"vw":14.417233},{"c":14.39,"h":14.435,"l":14.37,"n":31681,"o":14.41,"t":"2026-04-10T04:00:00Z","v":6078827,"vw":14.395558},{"c":14.4,"h":14.4,"l":14.35,"n":22768,"o":14.38,"t":"2026-04-13T04:00:00Z","v":7221832,"vw":14.38665},{"c":14.4,"h":14.44,"l":14.36,"n":30896,"o":14.38,"t":"2026-04-14T04:00:00Z","v":7556133,"vw":14.403838},{"c":14.45,"h":14.46,"l":14.4,"n":30948,"o":14.4,"t":"2026-04-15T04:00:00Z","v":8840836,"vw":14.434706},{"c":14.5,"h":14.515,"l":14.45,"n":29487,"o":14.45,"t":"2026-04-16T04:00:00Z","v":9216810,"vw":14.481864},{"c":14.47,"h":14.51,"l":14.46,"n":32515,"o":14.51,"t":"2026-04-17T04:00:00Z","v":9377571,"vw":14.478247},{"c":14.48,"h":14.49,"l":14.45,"n":28591,"o":14.46,"t":"2026-04-20T04:00:00Z","v":5376979,"vw":14.477139},{"c":14.44,"h":14.52,"l":14.44,"n":28907,"o":14.5,"t":"2026-04-21T04:00:00Z","v":8402583,"vw":14.488411},{"c":14.45,"h":14.51,"l":14.45,"n":34682,"o":14.5,"t":"2026-04-22T04:00:00Z","v":7434591,"vw":14.488442},{"c":14.5,"h":14.51,"l":14.45,"n":32679,"o":14.5,"t":"2026-04-23T04:00:00Z","v":9850159,"vw":14.484592},{"c":14.49,"h":14.51,"l":14.465,"n":35595,"o":14.49,"t":"2026-04-24T04:00:00Z","v":18138126,"vw":14.48181},{"c":14.49,"h":14.52,"l":14.47,"n":27603,"o":14.5,"t":"2026-04-27T04:00:00Z","v":6972085,"vw":14.488926},{"c":14.48,"h":14.5,"l":14.46,"n":36293,"o":14.48,"t":"2026-04-28T04:00:00Z","v":12722112,"vw":14.484852},{"c":14.45,"h":14.48,"l":14.43,"n":30715,"o":14.47,"t":"2026-04-29T04:00:00Z","v":19334575,"vw":14.453903},{"c":14.45,"h":14.49,"l":14.45,"n":35698,"o":14.49,"t":"2026-04-30T04:00:00Z","v":8588846,"vw":14.467753},{"c":14.28,"h":14.345,"l":14.26,"n":37880,"o":14.32,"t":"2026-05-01T04:00:00Z","v":19430374,"vw":14.280009},{"c":14.28,"h":14.3,"l":14.26,"n":28138,"o":14.27,"t":"2026-05-04T04:00:00Z","v":5980066,"vw":14.277012},{"c":14.37,"h":14.37,"l":14.29,"n":29415,"o":14.294,"t":"2026-05-05T04:00:00Z","v":8245689,"vw":14.344299},{"c":14.34,"h":14.45,"l":14.3,"n":43256,"o":14.43,"t":"2026-05-06T04:00:00Z","v":14268431,"vw":14.361271},{"c":14.29,"h":14.365,"l":14.24,"n":52870,"o":14.34,"t":"2026-05-07T04:00:00Z","v":24319670,"vw":14.283955},{"c":14.33,"h":14.38,"l":14.25,"n":35095,"o":14.38,"t":"2026-05-08T04:00:00Z","v":11248513,"vw":14.296601},{"c":14.35,"h":14.38,"l":14.3,"n":31749,"o":14.36,"t":"2026-05-11T04:00:00Z","v":23288669,"vw":14.329866},{"c":14.42,"h":14.45,"l":14.33,"n":35067,"o":14.35,"t":"2026-05-12T04:00:00Z","v":9437100,"vw":14.399339},{"c":14.43,"h":14.45,"l":14.4121,"n":34842,"o":14.43,"t":"2026-05-13T04:00:00Z","v":11677155,"vw":14.429935},{"c":14.46,"h":14.47,"l":14.415,"n":32289,"o":14.44,"t":"2026-05-14T04:00:00Z","v":9125956,"vw":14.446285},{"c":14.47,"h":14.49,"l":14.415,"n":45826,"o":14.43,"t":"2026-05-15T04:00:00Z","v":9629491,"vw":14.46546},{"c":14.53,"h":14.56,"l":14.46,"n":34573,"o":14.48,"t":"2026-05-18T04:00:00Z","v":13522827,"vw":14.508548},{"c":14.57,"h":14.58,"l":14.51,"n":34759,"o":14.51,"t":"2026-05-19T04:00:00Z","v":6357431,"vw":14.550096},{"c":14.73,"h":14.73,"l":14.57,"n":41705,"o":14.57,"t":"2026-05-20T04:00:00Z","v":14813932,"vw":14.641995},{"c":14.69,"h":14.7,"l":14.64,"n":46835,"o":14.678,"t":"2026-05-21T04:00:00Z","v":13612141,"vw":14.682},{"c":14.68,"h":14.74,"l":14.65,"n":23543,"o":14.73,"t":"2026-05-22T04:00:00Z","v":8784304,"vw":14.68775},{"c":14.67,"h":14.72,"l":14.66,"n":28442,"o":14.7,"t":"2026-05-26T04:00:00Z","v":5991640,"vw":14.675534},{"c":14.68,"h":14.69,"l":14.67,"n":28142,"o":14.67,"t":"2026-05-27T04:00:00Z","v":8301678,"vw":14.677417},{"c":14.69,"h":14.71,"l":14.67,"n":23805,"o":14.71,"t":"2026-05-28T04:00:00Z","v":5623322,"vw":14.68248},{"c":14.67,"h":14.7,"l":14.67,"n":25102,"o":14.7,"t":"2026-05-29T04:00:00Z","v":8424767,"vw":14.679461},{"c":14.7,"h":14.74,"l":14.66,"n":30885,"o":14.686,"t":"2026-06-01T04:00:00Z","v":10223681,"vw":14.693587},{"c":14.68,"h":14.72,"l":14.68,"n":32571,"o":14.69,"t":"2026-06-02T04:00:00Z","v":9525604,"vw":14.700243},{"c":14.71,"h":14.72,"l":14.69,"n":31248,"o":14.69,"t":"2026-06-03T04:00:00Z","v":11298734,"vw":14.708331},{"c":14.73,"h":14.74,"l":14.7,"n":26544,"o":14.7,"t":"2026-06-04T04:00:00Z","v":5942331,"vw":14.723683},{"c":14.67,"h":14.73,"l":14.67,"n":29272,"o":14.72,"t":"2026-06-05T04:00:00Z","v":5353693,"vw":14.695392},{"c":14.71,"h":14.72,"l":14.635,"n":35864,"o":14.71,"t":"2026-06-08T04:00:00Z","v":13781828,"vw":14.693956},{"c":14.66,"h":14.72,"l":14.62,"n":31659,"o":14.695,"t":"2026-06-09T04:00:00Z","v":11576215,"vw":14.66217},{"c":14.63,"h":14.68,"l":14.63,"n":30853,"o":14.65,"t":"2026-06-10T04:00:00Z","v":9309101,"vw":14.650498},{"c":14.67,"h":14.69,"l":14.65,"n":30270,"o":14.65,"t":"2026-06-11T04:00:00Z","v":6715502,"vw":14.669211},{"c":14.68,"h":14.71,"l":14.66,"n":22907,"o":14.68,"t":"2026-06-12T04:00:00Z","v":5948632,"vw":14.686752},{"c":14.68,"h":14.7,"l":14.65,"n":25434,"o":14.68,"t":"2026-06-15T04:00:00Z","v":5581990,"vw":14.68127},{"c":14.64,"h":14.68,"l":14.63,"n":26647,"o":14.66,"t":"2026-06-16T04:00:00Z","v":5226798,"vw":14.65371},{"c":14.61,"h":14.68,"l":14.57,"n":31744,"o":14.63,"t":"2026-06-17T04:00:00Z","v":8644849,"vw":14.621125},{"c":14.62,"h":14.65,"l":14.61,"n":26527,"o":14.62,"t":"2026-06-18T04:00:00Z","v":10322524,"vw":14.620346},{"c":14.65,"h":14.66,"l":14.62,"n":29298,"o":14.63,"t":"2026-06-22T04:00:00Z","v":4200696,"vw":14.651066},{"c":14.7,"h":14.7,"l":14.63,"n":29672,"o":14.63,"t":"2026-06-23T04:00:00Z","v":8684706,"vw":14.686448},{"c":14.68,"h":14.7,"l":14.67,"n":29410,"o":14.67,"t":"2026-06-24T04:00:00Z","v":5961119,"vw":14.685345},{"c":14.66,"h":14.71,"l":14.62,"n":28485,"o":14.69,"t":"2026-06-25T04:00:00Z","v":8217073,"vw":14.644107},{"c":14.67,"h":14.68,"l":14.63,"n":37452,"o":14.65,"t":"2026-06-26T04:00:00Z","v":8585978,"vw":14.660314},{"c":14.63,"h":14.66,"l":14.61,"n":33368,"o":14.65,"t":"2026-06-29T04:00:00Z","v":7459397,"vw":14.633461},{"c":14.66,"h":14.67,"l":14.62,"n":30779,"o":14.62,"t":"2026-06-30T04:00:00Z","v":6036791,"vw":14.645716},{"c":14.64,"h":14.69,"l":14.63,"n":35356,"o":14.64,"t":"2026-07-01T04:00:00Z","v":8637544,"vw":14.65802},{"c":14.58,"h":14.68,"l":14.55,"n":41503,"o":14.68,"t":"2026-07-02T04:00:00Z","v":15086585,"vw":14.610847},{"c":14.57,"h":14.64,"l":14.53,"n":36480,"o":14.64,"t":"2026-07-06T04:00:00Z","v":8785918,"vw":14.566901},{"c":14.62,"h":14.64,"l":14.575,"n":34322,"o":14.59,"t":"2026-07-07T04:00:00Z","v":7934332,"vw":14.619576},{"c":14.64,"h":14.675,"l":14.61,"n":33664,"o":14.62,"t":"2026-07-08T04:00:00Z","v":9094835,"vw":14.639751},{"c":14.73,"h":14.815,"l":14.62,"n":60543,"o":14.65,"t":"2026-07-09T04:00:00Z","v":26447916,"vw":14.749313},{"c":14.78,"h":14.79,"l":14.76,"n":28797,"o":14.78,"t":"2026-07-10T04:00:00Z","v":5233249,"vw":14.776939},{"c":14.76,"h":14.8,"l":14.76,"n":35775,"o":14.79,"t":"2026-07-13T04:00:00Z","v":8231884,"vw":14.773014},{"c":14.8,"h":14.8,"l":14.78,"n":30933,"o":14.79,"t":"2026-07-14T04:00:00Z","v":5561973,"vw":14.792244},{"c":14.81,"h":14.825,"l":14.78,"n":34894,"o":14.82,"t":"2026-07-15T04:00:00Z","v":8620720,"vw":14.802345},{"c":14.8,"h":14.82,"l":14.77,"n":32697,"o":14.8,"t":"2026-07-16T04:00:00Z","v":8952564,"vw":14.795822},{"c":14.77,"h":14.815,"l":14.77,"n":35742,"o":14.8,"t":"2026-07-17T04:00:00Z","v":6652497,"vw":14.791772},{"c":14.8,"h":14.83,"l":14.77,"n":26678,"o":14.8,"t":"2026-07-20T04:00:00Z","v":6242681,"vw":14.798586},{"c":14.82,"h":14.84,"l":14.8,"n":24150,"o":14.81,"t":"2026-07-21T04:00:00Z","v":5762448,"vw":14.814657},{"c":14.86,"h":14.87,"l":14.82,"n":20645,"o":14.83,"t":"2026-07-22T04:00:00Z","v":5816612,"vw":14.85925},{"c":14.83,"h":14.8772,"l":14.82,"n":19740,"o":14.86,"t":"2026-07-23T04:00:00Z","v":5008481,"vw":14.841537},{"c":14.84,"h":14.85,"l":14.8101,"n":22924,"o":14.85,"t":"2026-07-24T04:00:00Z","v":6997099,"vw":14.833183},{"c":14.83,"h":14.85,"l":14.83,"n":21092,"o":14.83,"t":"2026-07-27T04:00:00Z","v":4320131,"vw":14.838121},{"c":14.83,"h":14.85,"l":14.83,"n":22421,"o":14.84,"t":"2026-07-28T04:00:00Z","v":6501846,"vw":14.837639},{"c":14.82,"h":14.85,"l":14.82,"n":22685,"o":14.85,"t":"2026-07-29T04:00:00Z","v":4747784,"vw":14.827929},{"c":14.85,"h":14.85,"l":14.77,"n":27881,"o":14.85,"t":"2026-07-30T04:00:00Z","v":8427309,"vw":14.825782},{"c":14.68,"h":14.72,"l":14.65,"n":27439,"o":14.7,"t":"2026-07-31T04:00:00Z","v":10351277,"vw":14.674962},{"c":14.71,"h":14.72,"l":14.67,"n":33496,"o":14.67,"t":"2026-08-03T04:00:00Z","v":7473017,"vw":14.704283},{"c":14.68,"h":14.72,"l":14.67,"n":26787,"o":14.71,"t":"2026-08-04T04:00:00Z","v":7273336,"vw":14.687039},{"c":14.7,"h":14.71,"l":14.68,"n":29460,"o":14.68,"t":"2026-08-05T04:00:00Z","v":7966334,"vw":14.698386},{"c":14.7,"h":14.77,"l":14.68,"n":31659,"o":14.7,"t":"2026-08-06T04:00:00Z","v":8067157,"vw":14.711757},{"c":14.73,"h":14.73,"l":14.69,"n":28945,"o":14.72,"t":"2026-08-07T04:00:00Z","v":6792661,"vw":14.71923},{"c":14.73,"h":14.75,"l":14.69,"n":28891,"o":14.715,"t":"2026-08-10T04:00:00Z","v":12456578,"vw":14.724712},{"c":14.7,"h":14.73,"l":14.7,"n":25732,"o":14.72,"t":"2026-08-11T04:00:00Z","v":3722279,"vw":14.716727},{"c":14.71,"h":14.74,"l":14.71,"n":28718,"o":14.712,"t":"2026-08-12T04:00:00Z","v":4486215,"vw":14.718645},{"c":14.73,"h":14.75,"l":14.71,"n":19636,"o":14.74,"t":"2026-08-13T04:00:00Z","v":2994870,"vw":14.727266},{"c":14.73,"h":14.75,"l":14.72,"n":18258,"o":14.74,"t":"2026-08-14T04:00:00Z","v":3478276,"vw":14.734976},{"c":14.76,"h":14.77,"l":14.72,"n":21346,"o":14.74,"t":"2026-08-17T04:00:00Z","v":6708942,"vw":14.744856},{"c":14.74,"h":14.79,"l":14.74,"n":20442,"o":14.76,"t":"2026-08-18T04:00:00Z","v":4297604,"vw":14.749707},{"c":14.7,"h":14.79,"l":14.7,"n":26308,"o":14.79,"t":"2026-08-19T04:00:00Z","v":6819384,"vw":14.721989},{"c":14.77,"h":14.775,"l":14.7,"n":21633,"o":14.73,"t":"2026-08-20T04:00:00Z","v":7881595,"vw":14.747823},{"c":14.77,"h":14.78,"l":14.75,"n":23444,"o":14.76,"t":"2026-08-21T04:00:00Z","v":10768176,"vw":14.765671},{"c":14.75,"h":14.77,"l":14.74,"n":32556,"o":14.75,"t":"2026-08-24T04:00:00Z","v":13357833,"vw":14.75513},{"c":14.73,"h":14.76,"l":14.72,"n":28502,"o":14.75,"t":"2026-08-25T04:00:00Z","v":5957995,"vw":14.72998},{"c":14.73,"h":14.74,"l":14.72,"n":26523,"o":14.73,"t":"2026-08-26T04:00:00Z","v":10822539,"vw":14.724706},{"c":14.75,"h":14.75,"l":14.71,"n":26898,"o":14.72,"t":"2026-08-27T04:00:00Z","v":7233807,"vw":14.730241},{"c":14.73,"h":14.75,"l":14.71,"n":21105,"o":14.73,"t":"2026-08-28T04:00:00Z","v":5672878,"vw":14.721035},{"c":14.74,"h":14.76,"l":14.71,"n":27322,"o":14.72,"t":"2026-08-31T04:00:00Z","v":9091347,"vw":14.732121},{"c":14.77,"h":14.8,"l":14.74,"n":30262,"o":14.75,"t":"2026-09-01T04:00:00Z","v":5605309,"vw":14.767321},{"c":14.8,"h":14.82,"l":14.75,"n":50193,"o":14.75,"t":"2026-09-02T04:00:00Z","v":9758641,"vw":14.786878},{"c":14.78,"h":14.85,"l":14.78,"n":41087,"o":14.82,"t":"2026-09-03T04:00:00Z","v":9140095,"vw":14.797981},{"c":14.79,"h":14.81,"l":14.78,"n":27923,"o":14.79,"t":"2026-09-04T04:00:00Z","v":4339270,"vw":14.791429},{"c":14.83,"h":14.83,"l":14.785,"n":21938,"o":14.79,"t":"2026-09-08T04:00:00Z","v":4331569,"vw":14.812288},{"c":14.82,"h":14.83,"l":14.8,"n":25888,"o":14.82,"t":"2026-09-09T04:00:00Z","v":6736950,"vw":14.817262},{"c":14.8,"h":14.85,"l":14.8,"n":24638,"o":14.81,"t":"2026-09-10T04:00:00Z","v":9449028,"vw":14.817413},{"c":14.79,"h":14.8299,"l":14.78,"n":28179,"o":14.81,"t":"2026-09-11T04:00:00Z","v":7453910,"vw":14.797475},{"c":14.8,"h":14.83,"l":14.795,"n":31438,"o":14.8,"t":"2026-09-14T04:00:00Z","v":4829945,"vw":14.813524},{"c":14.8,"h":14.83,"l":14.8,"n":28480,"o":14.83,"t":"2026-09-15T04:00:00Z","v":9920979,"vw":14.807487},{"c":14.81,"h":14.84,"l":14.8,"n":33634,"o":14.82,"t":"2026-09-16T04:00:00Z","v":8106895,"vw":14.810337},{"c":14.85,"h":14.88,"l":14.82,"n":32731,"o":14.84,"t":"2026-09-17T04:00:00Z","v":7219356,"vw":14.857543},{"c":14.83,"h":14.87,"l":14.83,"n":25793,"o":14.87,"t":"2026-09-18T04:00:00Z","v":9533253,"vw":14.845995},{"c":14.83,"h":14.84,"l":14.8149,"n":28044,"o":14.84,"t":"2026-09-21T04:00:00Z","v":4790227,"vw":14.828057},{"c":14.82,"h":14.86,"l":14.82,"n":30565,"o":14.82,"t":"2026-09-22T04:00:00Z","v":14076021,"vw":14.840494},{"c":14.81,"h":14.835,"l":14.8,"n":29409,"o":14.82,"t":"2026-09-23T04:00:00Z","v":10754556,"vw":14.818659},{"c":14.85,"h":14.87,"l":14.81,"n":26351,"o":14.81,"t":"2026-09-24T04:00:00Z","v":6152979,"vw":14.849139},{"c":14.87,"h":14.89,"l":14.85,"n":29175,"o":14.88,"t":"2026-09-25T04:00:00Z","v":5380512,"vw":14.870458},{"c":14.87,"h":14.89,"l":14.86,"n":29059,"o":14.86,"t":"2026-09-28T04:00:00Z","v":6753788,"vw":14.868957},{"c":14.86,"h":14.91,"l":14.85,"n":34208,"o":14.86,"t":"2026-09-29T04:00:00Z","v":13735044,"vw":14.872168},{"c":14.9,"h":14.92,"l":14.85,"n":35677,"o":14.87,"t":"2026-09-30T04:00:00Z","v":11753735,"vw":14.889807},{"c":14.92,"h":14.94,"l":14.89,"n":44381,"o":14.9,"t":"2026-10-01T04:00:00Z","v":9168489,"vw":14.921481},{"c":14.91,"h":14.94,"l":14.89,"n":36873,"o":14.92,"t":"2026-10-02T04:00:00Z","v":7258730,"vw":14.914257},{"c":14.9,"h":14.92,"l":14.9,"n":39574,"o":14.91,"t":"2026-10-05T04:00:00Z","v":9217034,"vw":14.903494},{"c":14.93,"h":14.94,"l":14.882,"n":49227,"o":14.882,"t":"2026-10-06T04:00:00Z","v":9704686,"vw":14.917838},{"c":14.93,"h":14.94,"l":14.9,"n":30362,"o":14.9,"t":"2026-10-07T04:00:00Z","v":6298967,"vw":14.921014},{"c":14.93,"h":14.98,"l":14.91,"n":39908,"o":14.918,"t":"2026-10-08T04:00:00Z","v":13115122,"vw":14.930213},{"c":14.94,"h":14.95,"l":14.91,"n":29720,"o":14.93,"t":"2026-10-09T04:00:00Z","v":5586653,"vw":14.930525},{"c":14.98,"h":14.98,"l":14.93,"n":21817,"o":14.94,"t":"2026-10-12T04:00:00Z","v":10442101,"vw":14.953218},{"c":14.99,"h":14.99,"l":14.95,"n":30245,"o":14.965,"t":"2026-10-13T04:00:00Z","v":6568919,"vw":14.972493},{"c":14.96,"h":15,"l":14.95,"n":38703,"o":14.97,"t":"2026-10-14T04:00:00Z","v":14801364,"vw":14.960529},{"c":14.97,"h":14.98,"l":14.94,"n":44035,"o":14.98,"t":"2026-10-15T04:00:00Z","v":11455594,"vw":14.959906},{"c":14.95,"h":14.98,"l":14.93,"n":40849,"o":14.97,"t":"2026-10-16T04:00:00Z","v":13178187,"vw":14.946572},{"c":14.96,"h":14.97,"l":14.93,"n":41271,"o":14.95,"t":"2026-10-19T04:00:00Z","v":8871567,"vw":14.950407},{"c":14.97,"h":14.98,"l":14.95,"n":34246,"o":14.97,"t":"2026-10-20T04:00:00Z","v":9013322,"vw":14.963837},{"c":14.97,"h":14.97,"l":14.93,"n":28358,"o":14.97,"t":"2026-10-21T04:00:00Z","v":12137506,"vw":14.949855},{"c":14.97,"h":14.98,"l":14.95,"n":28247,"o":14.97,"t":"2026-10-22T04:00:00Z","v":6812302,"vw":14.967514}],"volatilityBars":[{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-08-24T11:30:00Z","v":3912,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-08-24T12:30:00Z","v":277000,"vw":14.76},{"c":14.7729,"h":14.7729,"l":14.7729,"n":1,"o":14.7729,"t":"2026-08-24T12:45:00Z","v":100,"vw":14.7729},{"c":14.765,"h":14.77,"l":14.74,"n":1287,"o":14.75,"t":"2026-08-24T13:30:00Z","v":3088471,"vw":14.75449},{"c":14.76,"h":14.77,"l":14.76,"n":679,"o":14.77,"t":"2026-08-24T13:45:00Z","v":1881585,"vw":14.760355},{"c":14.755,"h":14.765,"l":14.75,"n":1122,"o":14.7601,"t":"2026-08-24T14:00:00Z","v":1024560,"vw":14.762931},{"c":14.755,"h":14.76,"l":14.75,"n":905,"o":14.76,"t":"2026-08-24T14:15:00Z","v":295672,"vw":14.751118},{"c":14.76,"h":14.76,"l":14.75,"n":811,"o":14.755,"t":"2026-08-24T14:30:00Z","v":85687,"vw":14.752827},{"c":14.75,"h":14.76,"l":14.75,"n":1081,"o":14.76,"t":"2026-08-24T14:45:00Z","v":166492,"vw":14.753513},{"c":14.755,"h":14.76,"l":14.75,"n":1004,"o":14.75,"t":"2026-08-24T15:00:00Z","v":169375,"vw":14.755517},{"c":14.75,"h":14.76,"l":14.75,"n":859,"o":14.755,"t":"2026-08-24T15:15:00Z","v":162085,"vw":14.754954},{"c":14.75,"h":14.76,"l":14.75,"n":1235,"o":14.755,"t":"2026-08-24T15:30:00Z","v":395530,"vw":14.754477},{"c":14.755,"h":14.76,"l":14.75,"n":1274,"o":14.75,"t":"2026-08-24T15:45:00Z","v":224426,"vw":14.754623},{"c":14.76,"h":14.76,"l":14.75,"n":1127,"o":14.76,"t":"2026-08-24T16:00:00Z","v":734263,"vw":14.751732},{"c":14.755,"h":14.76,"l":14.75,"n":1178,"o":14.76,"t":"2026-08-24T16:15:00Z","v":228232,"vw":14.75613},{"c":14.76,"h":14.76,"l":14.75,"n":940,"o":14.7505,"t":"2026-08-24T16:30:00Z","v":117272,"vw":14.753708},{"c":14.755,"h":14.76,"l":14.75,"n":1037,"o":14.755,"t":"2026-08-24T16:45:00Z","v":486893,"vw":14.750904},{"c":14.76,"h":14.76,"l":14.75,"n":1334,"o":14.76,"t":"2026-08-24T17:00:00Z","v":115500,"vw":14.754132},{"c":14.76,"h":14.76,"l":14.75,"n":1074,"o":14.755,"t":"2026-08-24T17:15:00Z","v":100630,"vw":14.752781},{"c":14.75,"h":14.76,"l":14.75,"n":956,"o":14.75,"t":"2026-08-24T17:30:00Z","v":73141,"vw":14.755115},{"c":14.755,"h":14.76,"l":14.75,"n":920,"o":14.755,"t":"2026-08-24T17:45:00Z","v":101485,"vw":14.75375},{"c":14.76,"h":14.76,"l":14.75,"n":1075,"o":14.755,"t":"2026-08-24T18:00:00Z","v":120510,"vw":14.754863},{"c":14.755,"h":14.76,"l":14.75,"n":1216,"o":14.76,"t":"2026-08-24T18:15:00Z","v":177636,"vw":14.752531},{"c":14.76,"h":14.76,"l":14.75,"n":1032,"o":14.755,"t":"2026-08-24T18:30:00Z","v":141480,"vw":14.755206},{"c":14.755,"h":14.76,"l":14.75,"n":1158,"o":14.755,"t":"2026-08-24T18:45:00Z","v":90322,"vw":14.755014},{"c":14.76,"h":14.76,"l":14.75,"n":1293,"o":14.755,"t":"2026-08-24T19:00:00Z","v":134994,"vw":14.75456},{"c":14.755,"h":14.76,"l":14.75,"n":1487,"o":14.75,"t":"2026-08-24T19:15:00Z","v":127940,"vw":14.755103},{"c":14.75,"h":14.76,"l":14.75,"n":1811,"o":14.76,"t":"2026-08-24T19:30:00Z","v":193943,"vw":14.75493},{"c":14.75,"h":14.76,"l":14.75,"n":4487,"o":14.755,"t":"2026-08-24T19:45:00Z","v":743046,"vw":14.754019},{"c":14.74,"h":14.76,"l":14.73,"n":89,"o":14.75,"t":"2026-08-24T20:00:00Z","v":1048258,"vw":14.744759},{"c":14.7462,"h":14.7485,"l":14.7462,"n":6,"o":14.7485,"t":"2026-08-24T20:15:00Z","v":804,"vw":14.747925},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-08-24T21:30:00Z","v":650,"vw":14.75},{"c":14.7436,"h":14.75,"l":14.7436,"n":2,"o":14.75,"t":"2026-08-24T22:30:00Z","v":200,"vw":14.7468},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-08-25T13:00:00Z","v":200,"vw":14.75},{"c":14.75,"h":14.755,"l":14.73,"n":4,"o":14.75,"t":"2026-08-25T13:15:00Z","v":204493,"vw":14.740028},{"c":14.745,"h":14.76,"l":14.74,"n":1039,"o":14.75,"t":"2026-08-25T13:30:00Z","v":265617,"vw":14.74871},{"c":14.74,"h":14.75,"l":14.74,"n":1051,"o":14.745,"t":"2026-08-25T13:45:00Z","v":132030,"vw":14.743399},{"c":14.745,"h":14.75,"l":14.74,"n":857,"o":14.74,"t":"2026-08-25T14:00:00Z","v":59456,"vw":14.74591},{"c":14.745,"h":14.75,"l":14.74,"n":698,"o":14.745,"t":"2026-08-25T14:15:00Z","v":118111,"vw":14.745338},{"c":14.7401,"h":14.75,"l":14.74,"n":909,"o":14.74,"t":"2026-08-25T14:30:00Z","v":132255,"vw":14.74536},{"c":14.745,"h":14.75,"l":14.74,"n":643,"o":14.7436,"t":"2026-08-25T14:45:00Z","v":40939,"vw":14.743295},{"c":14.745,"h":14.75,"l":14.74,"n":778,"o":14.745,"t":"2026-08-25T15:00:00Z","v":45589,"vw":14.742502},{"c":14.745,"h":14.75,"l":14.74,"n":721,"o":14.745,"t":"2026-08-25T15:15:00Z","v":76524,"vw":14.743532},{"c":14.74,"h":14.75,"l":14.74,"n":853,"o":14.7402,"t":"2026-08-25T15:30:00Z","v":230946,"vw":14.74523},{"c":14.74,"h":14.75,"l":14.74,"n":672,"o":14.745,"t":"2026-08-25T15:45:00Z","v":56774,"vw":14.741464},{"c":14.74,"h":14.75,"l":14.74,"n":662,"o":14.74,"t":"2026-08-25T16:00:00Z","v":136158,"vw":14.744812},{"c":14.74,"h":14.75,"l":14.74,"n":711,"o":14.745,"t":"2026-08-25T16:15:00Z","v":142011,"vw":14.744393},{"c":14.73,"h":14.75,"l":14.73,"n":828,"o":14.74,"t":"2026-08-25T16:30:00Z","v":363849,"vw":14.730921},{"c":14.72,"h":14.74,"l":14.72,"n":898,"o":14.73,"t":"2026-08-25T16:45:00Z","v":102717,"vw":14.730475},{"c":14.725,"h":14.73,"l":14.72,"n":1390,"o":14.72,"t":"2026-08-25T17:00:00Z","v":471598,"vw":14.723338},{"c":14.725,"h":14.73,"l":14.72,"n":955,"o":14.725,"t":"2026-08-25T17:15:00Z","v":93164,"vw":14.725147},{"c":14.72,"h":14.73,"l":14.72,"n":976,"o":14.73,"t":"2026-08-25T17:30:00Z","v":107255,"vw":14.723811},{"c":14.725,"h":14.73,"l":14.72,"n":1022,"o":14.725,"t":"2026-08-25T17:45:00Z","v":129772,"vw":14.725996},{"c":14.725,"h":14.73,"l":14.72,"n":959,"o":14.725,"t":"2026-08-25T18:00:00Z","v":91200,"vw":14.727049},{"c":14.725,"h":14.73,"l":14.72,"n":899,"o":14.725,"t":"2026-08-25T18:15:00Z","v":113813,"vw":14.724509},{"c":14.725,"h":14.73,"l":14.72,"n":849,"o":14.73,"t":"2026-08-25T18:30:00Z","v":71003,"vw":14.725329},{"c":14.725,"h":14.73,"l":14.72,"n":1024,"o":14.725,"t":"2026-08-25T18:45:00Z","v":839578,"vw":14.720629},{"c":14.725,"h":14.73,"l":14.72,"n":1259,"o":14.725,"t":"2026-08-25T19:00:00Z","v":125943,"vw":14.726408},{"c":14.725,"h":14.73,"l":14.72,"n":1329,"o":14.73,"t":"2026-08-25T19:15:00Z","v":121796,"vw":14.725245},{"c":14.725,"h":14.73,"l":14.72,"n":1731,"o":14.725,"t":"2026-08-25T19:30:00Z","v":171151,"vw":14.726606},{"c":14.72,"h":14.73,"l":14.72,"n":4393,"o":14.725,"t":"2026-08-25T19:45:00Z","v":834087,"vw":14.722442},{"c":14.71,"h":14.73,"l":14.71,"n":67,"o":14.72,"t":"2026-08-25T20:00:00Z","v":670646,"vw":14.729977},{"c":14.74,"h":14.74,"l":14.71,"n":7,"o":14.71,"t":"2026-08-25T20:15:00Z","v":705,"vw":14.731429},{"c":14.7474,"h":14.7474,"l":14.7474,"n":1,"o":14.7474,"t":"2026-08-25T21:30:00Z","v":272,"vw":14.7474},{"c":14.7103,"h":14.72,"l":14.7103,"n":4,"o":14.72,"t":"2026-08-25T23:45:00Z","v":400,"vw":14.71515},{"c":14.7118,"h":14.7118,"l":14.7118,"n":1,"o":14.7118,"t":"2026-08-26T11:00:00Z","v":300,"vw":14.7118},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-08-26T11:15:00Z","v":100,"vw":14.73},{"c":14.73,"h":14.74,"l":14.73,"n":19,"o":14.74,"t":"2026-08-26T12:45:00Z","v":1895,"vw":14.73941},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-08-26T13:00:00Z","v":400,"vw":14.73},{"c":14.72,"h":14.73,"l":14.72,"n":2,"o":14.73,"t":"2026-08-26T13:15:00Z","v":1050000,"vw":14.729524},{"c":14.72,"h":14.74,"l":14.72,"n":981,"o":14.73,"t":"2026-08-26T13:30:00Z","v":412386,"vw":14.726265},{"c":14.725,"h":14.73,"l":14.72,"n":2586,"o":14.725,"t":"2026-08-26T13:45:00Z","v":2563443,"vw":14.722693},{"c":14.73,"h":14.73,"l":14.72,"n":1239,"o":14.725,"t":"2026-08-26T14:00:00Z","v":663681,"vw":14.725039},{"c":14.73,"h":14.73,"l":14.72,"n":1049,"o":14.725,"t":"2026-08-26T14:15:00Z","v":213207,"vw":14.725698},{"c":14.73,"h":14.73,"l":14.72,"n":1081,"o":14.725,"t":"2026-08-26T14:30:00Z","v":193293,"vw":14.728292},{"c":14.72,"h":14.73,"l":14.72,"n":1056,"o":14.73,"t":"2026-08-26T14:45:00Z","v":486971,"vw":14.724401},{"c":14.73,"h":14.73,"l":14.72,"n":629,"o":14.72,"t":"2026-08-26T15:00:00Z","v":332603,"vw":14.721379},{"c":14.725,"h":14.73,"l":14.72,"n":828,"o":14.73,"t":"2026-08-26T15:15:00Z","v":324772,"vw":14.726551},{"c":14.725,"h":14.73,"l":14.72,"n":921,"o":14.725,"t":"2026-08-26T15:30:00Z","v":348680,"vw":14.724686},{"c":14.725,"h":14.73,"l":14.72,"n":994,"o":14.725,"t":"2026-08-26T15:45:00Z","v":198973,"vw":14.725799},{"c":14.725,"h":14.73,"l":14.72,"n":845,"o":14.725,"t":"2026-08-26T16:00:00Z","v":204848,"vw":14.727552},{"c":14.73,"h":14.73,"l":14.72,"n":767,"o":14.725,"t":"2026-08-26T16:15:00Z","v":168887,"vw":14.727905},{"c":14.73,"h":14.73,"l":14.72,"n":667,"o":14.73,"t":"2026-08-26T16:30:00Z","v":93208,"vw":14.727585},{"c":14.725,"h":14.73,"l":14.72,"n":749,"o":14.7236,"t":"2026-08-26T16:45:00Z","v":203028,"vw":14.725416},{"c":14.725,"h":14.73,"l":14.72,"n":701,"o":14.725,"t":"2026-08-26T17:00:00Z","v":198598,"vw":14.724655},{"c":14.72,"h":14.73,"l":14.72,"n":656,"o":14.725,"t":"2026-08-26T17:15:00Z","v":68391,"vw":14.72621},{"c":14.73,"h":14.73,"l":14.72,"n":657,"o":14.725,"t":"2026-08-26T17:30:00Z","v":391371,"vw":14.722244},{"c":14.73,"h":14.73,"l":14.72,"n":611,"o":14.73,"t":"2026-08-26T17:45:00Z","v":79638,"vw":14.728432},{"c":14.73,"h":14.73,"l":14.72,"n":622,"o":14.725,"t":"2026-08-26T18:00:00Z","v":58014,"vw":14.728139},{"c":14.73,"h":14.73,"l":14.72,"n":718,"o":14.725,"t":"2026-08-26T18:15:00Z","v":54740,"vw":14.727892},{"c":14.73,"h":14.73,"l":14.72,"n":807,"o":14.725,"t":"2026-08-26T18:30:00Z","v":131262,"vw":14.728858},{"c":14.725,"h":14.73,"l":14.72,"n":743,"o":14.725,"t":"2026-08-26T18:45:00Z","v":112372,"vw":14.726777},{"c":14.73,"h":14.73,"l":14.72,"n":894,"o":14.7236,"t":"2026-08-26T19:00:00Z","v":144856,"vw":14.72568},{"c":14.73,"h":14.73,"l":14.72,"n":997,"o":14.725,"t":"2026-08-26T19:15:00Z","v":175959,"vw":14.725204},{"c":14.725,"h":14.73,"l":14.72,"n":1345,"o":14.725,"t":"2026-08-26T19:30:00Z","v":460950,"vw":14.722354},{"c":14.725,"h":14.73,"l":14.72,"n":3212,"o":14.725,"t":"2026-08-26T19:45:00Z","v":729273,"vw":14.724085},{"c":14.73,"h":14.73,"l":14.73,"n":42,"o":14.73,"t":"2026-08-26T20:00:00Z","v":753341,"vw":14.73},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-08-26T20:45:00Z","v":100,"vw":14.71},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-08-26T23:15:00Z","v":100,"vw":14.75},{"c":14.72,"h":14.72,"l":14.72,"n":7,"o":14.72,"t":"2026-08-27T13:15:00Z","v":1843,"vw":14.72},{"c":14.721,"h":14.74,"l":14.72,"n":942,"o":14.72,"t":"2026-08-27T13:30:00Z","v":251097,"vw":14.726899},{"c":14.725,"h":14.73,"l":14.72,"n":746,"o":14.725,"t":"2026-08-27T13:45:00Z","v":151548,"vw":14.724038},{"c":14.72,"h":14.73,"l":14.72,"n":737,"o":14.725,"t":"2026-08-27T14:00:00Z","v":72155,"vw":14.723486},{"c":14.73,"h":14.73,"l":14.72,"n":1162,"o":14.725,"t":"2026-08-27T14:15:00Z","v":177111,"vw":14.725553},{"c":14.72,"h":14.73,"l":14.72,"n":917,"o":14.725,"t":"2026-08-27T14:30:00Z","v":108555,"vw":14.725497},{"c":14.725,"h":14.73,"l":14.72,"n":807,"o":14.725,"t":"2026-08-27T14:45:00Z","v":137832,"vw":14.72449},{"c":14.72,"h":14.73,"l":14.72,"n":803,"o":14.72,"t":"2026-08-27T15:00:00Z","v":159840,"vw":14.722079},{"c":14.72,"h":14.73,"l":14.72,"n":766,"o":14.72,"t":"2026-08-27T15:15:00Z","v":112736,"vw":14.721706},{"c":14.725,"h":14.73,"l":14.72,"n":892,"o":14.72,"t":"2026-08-27T15:30:00Z","v":256713,"vw":14.724645},{"c":14.72,"h":14.73,"l":14.72,"n":867,"o":14.725,"t":"2026-08-27T15:45:00Z","v":97558,"vw":14.72336},{"c":14.72,"h":14.73,"l":14.72,"n":849,"o":14.73,"t":"2026-08-27T16:00:00Z","v":105921,"vw":14.722715},{"c":14.725,"h":14.73,"l":14.72,"n":733,"o":14.72,"t":"2026-08-27T16:15:00Z","v":223498,"vw":14.723449},{"c":14.725,"h":14.73,"l":14.72,"n":1162,"o":14.725,"t":"2026-08-27T16:30:00Z","v":457269,"vw":14.72384},{"c":14.725,"h":14.73,"l":14.72,"n":682,"o":14.725,"t":"2026-08-27T16:45:00Z","v":98822,"vw":14.726435},{"c":14.72,"h":14.73,"l":14.72,"n":740,"o":14.725,"t":"2026-08-27T17:00:00Z","v":85309,"vw":14.7254},{"c":14.725,"h":14.73,"l":14.72,"n":894,"o":14.72,"t":"2026-08-27T17:15:00Z","v":92370,"vw":14.725575},{"c":14.725,"h":14.73,"l":14.72,"n":879,"o":14.72,"t":"2026-08-27T17:30:00Z","v":119879,"vw":14.723861},{"c":14.725,"h":14.73,"l":14.72,"n":896,"o":14.725,"t":"2026-08-27T17:45:00Z","v":66350,"vw":14.725784},{"c":14.725,"h":14.73,"l":14.72,"n":698,"o":14.72,"t":"2026-08-27T18:00:00Z","v":62431,"vw":14.72402},{"c":14.725,"h":14.73,"l":14.72,"n":864,"o":14.725,"t":"2026-08-27T18:15:00Z","v":120222,"vw":14.723774},{"c":14.725,"h":14.73,"l":14.72,"n":933,"o":14.72,"t":"2026-08-27T18:30:00Z","v":302729,"vw":14.721818},{"c":14.725,"h":14.73,"l":14.72,"n":1094,"o":14.725,"t":"2026-08-27T18:45:00Z","v":444451,"vw":14.723092},{"c":14.725,"h":14.73,"l":14.72,"n":1084,"o":14.73,"t":"2026-08-27T19:00:00Z","v":131963,"vw":14.724917},{"c":14.725,"h":14.73,"l":14.72,"n":994,"o":14.725,"t":"2026-08-27T19:15:00Z","v":110033,"vw":14.72465},{"c":14.725,"h":14.73,"l":14.72,"n":880,"o":14.72,"t":"2026-08-27T19:30:00Z","v":102680,"vw":14.724695},{"c":14.72,"h":14.73,"l":14.71,"n":4467,"o":14.725,"t":"2026-08-27T19:45:00Z","v":1052410,"vw":14.720727},{"c":14.72,"h":14.75,"l":14.72,"n":57,"o":14.75,"t":"2026-08-27T20:00:00Z","v":1677824,"vw":14.749994},{"c":14.78,"h":14.84,"l":14.71,"n":168,"o":14.71,"t":"2026-08-27T20:15:00Z","v":30810,"vw":14.777342},{"c":14.72,"h":14.7379,"l":14.68,"n":64,"o":14.71,"t":"2026-08-27T20:30:00Z","v":14484,"vw":14.709758},{"c":14.7,"h":14.71,"l":14.7,"n":5,"o":14.7,"t":"2026-08-27T20:45:00Z","v":1607,"vw":14.704383},{"c":14.71,"h":14.71,"l":14.71,"n":2,"o":14.71,"t":"2026-08-27T21:00:00Z","v":475,"vw":14.71},{"c":14.68,"h":14.7,"l":14.68,"n":9,"o":14.7,"t":"2026-08-27T21:30:00Z","v":1944,"vw":14.698949},{"c":14.68,"h":14.68,"l":14.68,"n":1,"o":14.68,"t":"2026-08-27T22:30:00Z","v":712,"vw":14.68},{"c":14.7175,"h":14.7194,"l":14.7175,"n":2,"o":14.7194,"t":"2026-08-27T22:45:00Z","v":200,"vw":14.71845},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-08-27T23:15:00Z","v":144,"vw":14.71},{"c":14.69,"h":14.7,"l":14.69,"n":3,"o":14.7,"t":"2026-08-27T23:45:00Z","v":696,"vw":14.691458},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-08-28T11:30:00Z","v":207,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-08-28T12:45:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":7,"o":14.75,"t":"2026-08-28T13:15:00Z","v":240,"vw":14.75},{"c":14.735,"h":14.75,"l":14.73,"n":495,"o":14.73,"t":"2026-08-28T13:30:00Z","v":158931,"vw":14.734933},{"c":14.735,"h":14.74,"l":14.73,"n":428,"o":14.735,"t":"2026-08-28T13:45:00Z","v":55498,"vw":14.73396},{"c":14.735,"h":14.74,"l":14.73,"n":577,"o":14.73,"t":"2026-08-28T14:00:00Z","v":56211,"vw":14.734487},{"c":14.735,"h":14.74,"l":14.73,"n":833,"o":14.735,"t":"2026-08-28T14:15:00Z","v":128175,"vw":14.734367},{"c":14.725,"h":14.736,"l":14.72,"n":846,"o":14.73,"t":"2026-08-28T14:30:00Z","v":97755,"vw":14.732791},{"c":14.725,"h":14.73,"l":14.72,"n":549,"o":14.722,"t":"2026-08-28T14:45:00Z","v":40069,"vw":14.723714},{"c":14.725,"h":14.73,"l":14.72,"n":610,"o":14.725,"t":"2026-08-28T15:00:00Z","v":72397,"vw":14.723779},{"c":14.725,"h":14.73,"l":14.72,"n":651,"o":14.725,"t":"2026-08-28T15:15:00Z","v":88986,"vw":14.725359},{"c":14.725,"h":14.73,"l":14.72,"n":599,"o":14.725,"t":"2026-08-28T15:30:00Z","v":48196,"vw":14.724719},{"c":14.725,"h":14.73,"l":14.72,"n":534,"o":14.725,"t":"2026-08-28T15:45:00Z","v":37942,"vw":14.725236},{"c":14.725,"h":14.73,"l":14.72,"n":539,"o":14.725,"t":"2026-08-28T16:00:00Z","v":217678,"vw":14.720845},{"c":14.725,"h":14.73,"l":14.72,"n":623,"o":14.725,"t":"2026-08-28T16:15:00Z","v":71127,"vw":14.725054},{"c":14.725,"h":14.73,"l":14.72,"n":539,"o":14.72,"t":"2026-08-28T16:30:00Z","v":35220,"vw":14.724227},{"c":14.73,"h":14.73,"l":14.72,"n":530,"o":14.73,"t":"2026-08-28T16:45:00Z","v":55178,"vw":14.725946},{"c":14.72,"h":14.73,"l":14.71,"n":905,"o":14.725,"t":"2026-08-28T17:00:00Z","v":392993,"vw":14.713507},{"c":14.71,"h":14.72,"l":14.71,"n":790,"o":14.715,"t":"2026-08-28T17:15:00Z","v":182787,"vw":14.714954},{"c":14.71,"h":14.72,"l":14.71,"n":708,"o":14.715,"t":"2026-08-28T17:30:00Z","v":171693,"vw":14.713536},{"c":14.715,"h":14.72,"l":14.71,"n":694,"o":14.71,"t":"2026-08-28T17:45:00Z","v":228070,"vw":14.711914},{"c":14.715,"h":14.72,"l":14.71,"n":751,"o":14.71,"t":"2026-08-28T18:00:00Z","v":189749,"vw":14.716671},{"c":14.7195,"h":14.72,"l":14.71,"n":587,"o":14.715,"t":"2026-08-28T18:15:00Z","v":77173,"vw":14.713613},{"c":14.715,"h":14.72,"l":14.71,"n":580,"o":14.715,"t":"2026-08-28T18:30:00Z","v":79630,"vw":14.716473},{"c":14.715,"h":14.72,"l":14.71,"n":703,"o":14.715,"t":"2026-08-28T18:45:00Z","v":76232,"vw":14.715149},{"c":14.715,"h":14.72,"l":14.71,"n":709,"o":14.715,"t":"2026-08-28T19:00:00Z","v":99282,"vw":14.712679},{"c":14.72,"h":14.72,"l":14.71,"n":855,"o":14.715,"t":"2026-08-28T19:15:00Z","v":381621,"vw":14.7133},{"c":14.71,"h":14.72,"l":14.71,"n":1278,"o":14.72,"t":"2026-08-28T19:30:00Z","v":759861,"vw":14.715043},{"c":14.725,"h":14.735,"l":14.71,"n":3996,"o":14.715,"t":"2026-08-28T19:45:00Z","v":1151630,"vw":14.72449},{"c":14.72,"h":14.73,"l":14.7095,"n":43,"o":14.73,"t":"2026-08-28T20:00:00Z","v":715577,"vw":14.729976},{"c":14.73,"h":14.73,"l":14.73,"n":4,"o":14.73,"t":"2026-08-31T11:15:00Z","v":300,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-08-31T11:45:00Z","v":100,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-08-31T12:00:00Z","v":300,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-08-31T12:15:00Z","v":300,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-08-31T13:00:00Z","v":273,"vw":14.73},{"c":14.72,"h":14.73,"l":14.72,"n":8,"o":14.73,"t":"2026-08-31T13:15:00Z","v":2205,"vw":14.721429},{"c":14.725,"h":14.735,"l":14.72,"n":689,"o":14.72,"t":"2026-08-31T13:30:00Z","v":145441,"vw":14.723769},{"c":14.7253,"h":14.73,"l":14.72,"n":468,"o":14.73,"t":"2026-08-31T13:45:00Z","v":62154,"vw":14.725316},{"c":14.7202,"h":14.73,"l":14.72,"n":1035,"o":14.72,"t":"2026-08-31T14:00:00Z","v":116233,"vw":14.722231},{"c":14.72,"h":14.73,"l":14.71,"n":1555,"o":14.72,"t":"2026-08-31T14:15:00Z","v":303630,"vw":14.720576},{"c":14.73,"h":14.73,"l":14.71,"n":1045,"o":14.715,"t":"2026-08-31T14:30:00Z","v":367266,"vw":14.71851},{"c":14.745,"h":14.75,"l":14.725,"n":1259,"o":14.73,"t":"2026-08-31T14:45:00Z","v":229046,"vw":14.74002},{"c":14.745,"h":14.75,"l":14.74,"n":868,"o":14.745,"t":"2026-08-31T15:00:00Z","v":136943,"vw":14.743742},{"c":14.745,"h":14.75,"l":14.74,"n":963,"o":14.75,"t":"2026-08-31T15:15:00Z","v":150337,"vw":14.743706},{"c":14.755,"h":14.76,"l":14.74,"n":1050,"o":14.75,"t":"2026-08-31T15:30:00Z","v":242890,"vw":14.751041},{"c":14.74,"h":14.76,"l":14.74,"n":1013,"o":14.75,"t":"2026-08-31T15:45:00Z","v":211867,"vw":14.746993},{"c":14.73,"h":14.75,"l":14.73,"n":1090,"o":14.74,"t":"2026-08-31T16:00:00Z","v":233221,"vw":14.740269},{"c":14.715,"h":14.745,"l":14.715,"n":1752,"o":14.73,"t":"2026-08-31T16:15:00Z","v":937181,"vw":14.727515},{"c":14.725,"h":14.73,"l":14.715,"n":1072,"o":14.72,"t":"2026-08-31T16:30:00Z","v":451442,"vw":14.721429},{"c":14.725,"h":14.73,"l":14.72,"n":727,"o":14.73,"t":"2026-08-31T16:45:00Z","v":182462,"vw":14.727142},{"c":14.725,"h":14.73,"l":14.72,"n":483,"o":14.73,"t":"2026-08-31T17:00:00Z","v":104058,"vw":14.724936},{"c":14.73,"h":14.73,"l":14.72,"n":616,"o":14.73,"t":"2026-08-31T17:15:00Z","v":83813,"vw":14.724559},{"c":14.73,"h":14.73,"l":14.72,"n":793,"o":14.73,"t":"2026-08-31T17:30:00Z","v":88196,"vw":14.723108},{"c":14.725,"h":14.73,"l":14.72,"n":916,"o":14.7298,"t":"2026-08-31T17:45:00Z","v":165401,"vw":14.724702},{"c":14.73,"h":14.73,"l":14.72,"n":871,"o":14.7203,"t":"2026-08-31T18:00:00Z","v":82751,"vw":14.722779},{"c":14.73,"h":14.73,"l":14.72,"n":935,"o":14.725,"t":"2026-08-31T18:15:00Z","v":89500,"vw":14.723102},{"c":14.72,"h":14.73,"l":14.72,"n":741,"o":14.73,"t":"2026-08-31T18:30:00Z","v":89712,"vw":14.723438},{"c":14.725,"h":14.73,"l":14.72,"n":849,"o":14.725,"t":"2026-08-31T18:45:00Z","v":140619,"vw":14.724817},{"c":14.725,"h":14.73,"l":14.72,"n":772,"o":14.725,"t":"2026-08-31T19:00:00Z","v":131917,"vw":14.724186},{"c":14.715,"h":14.73,"l":14.71,"n":1442,"o":14.725,"t":"2026-08-31T19:15:00Z","v":369124,"vw":14.720552},{"c":14.72,"h":14.73,"l":14.71,"n":940,"o":14.715,"t":"2026-08-31T19:30:00Z","v":357761,"vw":14.720794},{"c":14.745,"h":14.76,"l":14.71,"n":3151,"o":14.725,"t":"2026-08-31T19:45:00Z","v":1224156,"vw":14.73426},{"c":14.74,"h":14.74,"l":14.74,"n":43,"o":14.74,"t":"2026-08-31T20:00:00Z","v":1953781,"vw":14.74},{"c":14.724,"h":14.724,"l":14.724,"n":1,"o":14.724,"t":"2026-08-31T21:30:00Z","v":678,"vw":14.724},{"c":14.7231,"h":14.7231,"l":14.7231,"n":1,"o":14.7231,"t":"2026-08-31T23:00:00Z","v":100,"vw":14.7231},{"c":14.74,"h":14.74,"l":14.74,"n":3,"o":14.74,"t":"2026-09-01T11:00:00Z","v":191,"vw":14.74},{"c":14.7243,"h":14.7243,"l":14.7243,"n":1,"o":14.7243,"t":"2026-09-01T11:30:00Z","v":200,"vw":14.7243},{"c":14.73,"h":14.73,"l":14.73,"n":3,"o":14.73,"t":"2026-09-01T12:15:00Z","v":185,"vw":14.73},{"c":14.7228,"h":14.7228,"l":14.7228,"n":2,"o":14.7228,"t":"2026-09-01T12:30:00Z","v":849,"vw":14.7228},{"c":14.74,"h":14.75,"l":14.74,"n":1128,"o":14.75,"t":"2026-09-01T13:30:00Z","v":265521,"vw":14.745966},{"c":14.75,"h":14.75,"l":14.74,"n":573,"o":14.745,"t":"2026-09-01T13:45:00Z","v":58652,"vw":14.744486},{"c":14.75,"h":14.75,"l":14.74,"n":1000,"o":14.75,"t":"2026-09-01T14:00:00Z","v":140334,"vw":14.74622},{"c":14.75,"h":14.75,"l":14.74,"n":1297,"o":14.75,"t":"2026-09-01T14:15:00Z","v":158023,"vw":14.745764},{"c":14.745,"h":14.75,"l":14.74,"n":1317,"o":14.75,"t":"2026-09-01T14:30:00Z","v":166361,"vw":14.744247},{"c":14.74,"h":14.75,"l":14.74,"n":1186,"o":14.745,"t":"2026-09-01T14:45:00Z","v":82970,"vw":14.747165},{"c":14.7599,"h":14.76,"l":14.74,"n":1798,"o":14.75,"t":"2026-09-01T15:00:00Z","v":217550,"vw":14.753444},{"c":14.77,"h":14.77,"l":14.75,"n":1587,"o":14.7599,"t":"2026-09-01T15:15:00Z","v":220934,"vw":14.760695},{"c":14.77,"h":14.77,"l":14.76,"n":1064,"o":14.77,"t":"2026-09-01T15:30:00Z","v":59147,"vw":14.766354},{"c":14.765,"h":14.77,"l":14.76,"n":1215,"o":14.77,"t":"2026-09-01T15:45:00Z","v":77273,"vw":14.766049},{"c":14.765,"h":14.77,"l":14.76,"n":1433,"o":14.77,"t":"2026-09-01T16:00:00Z","v":108840,"vw":14.767583},{"c":14.765,"h":14.77,"l":14.76,"n":1379,"o":14.77,"t":"2026-09-01T16:15:00Z","v":122573,"vw":14.765519},{"c":14.76,"h":14.77,"l":14.76,"n":934,"o":14.77,"t":"2026-09-01T16:30:00Z","v":70694,"vw":14.766419},{"c":14.77,"h":14.77,"l":14.76,"n":914,"o":14.765,"t":"2026-09-01T16:45:00Z","v":77581,"vw":14.768817},{"c":14.765,"h":14.77,"l":14.76,"n":638,"o":14.77,"t":"2026-09-01T17:00:00Z","v":82207,"vw":14.769081},{"c":14.77,"h":14.77,"l":14.7601,"n":670,"o":14.77,"t":"2026-09-01T17:15:00Z","v":49511,"vw":14.768093},{"c":14.78,"h":14.78,"l":14.765,"n":967,"o":14.77,"t":"2026-09-01T17:30:00Z","v":81620,"vw":14.773215},{"c":14.78,"h":14.78,"l":14.77,"n":906,"o":14.78,"t":"2026-09-01T17:45:00Z","v":72787,"vw":14.77697},{"c":14.785,"h":14.79,"l":14.77,"n":893,"o":14.78,"t":"2026-09-01T18:00:00Z","v":107499,"vw":14.779424},{"c":14.795,"h":14.8,"l":14.78,"n":988,"o":14.79,"t":"2026-09-01T18:15:00Z","v":185576,"vw":14.791248},{"c":14.7908,"h":14.8,"l":14.79,"n":806,"o":14.795,"t":"2026-09-01T18:30:00Z","v":70947,"vw":14.793788},{"c":14.785,"h":14.8,"l":14.78,"n":982,"o":14.795,"t":"2026-09-01T18:45:00Z","v":209410,"vw":14.791159},{"c":14.785,"h":14.79,"l":14.78,"n":842,"o":14.785,"t":"2026-09-01T19:00:00Z","v":115214,"vw":14.78298},{"c":14.785,"h":14.785,"l":14.78,"n":919,"o":14.785,"t":"2026-09-01T19:15:00Z","v":191074,"vw":14.78452},{"c":14.77,"h":14.785,"l":14.77,"n":1176,"o":14.785,"t":"2026-09-01T19:30:00Z","v":200520,"vw":14.777188},{"c":14.76,"h":14.7799,"l":14.76,"n":3536,"o":14.775,"t":"2026-09-01T19:45:00Z","v":842012,"vw":14.767101},{"c":14.795,"h":14.795,"l":14.77,"n":47,"o":14.77,"t":"2026-09-01T20:00:00Z","v":1521539,"vw":14.778772},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-02T08:00:00Z","v":500,"vw":14.77},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-09-02T10:30:00Z","v":300,"vw":14.73},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-02T13:00:00Z","v":135,"vw":14.79},{"c":14.76,"h":14.76,"l":14.75,"n":989,"o":14.75,"t":"2026-09-02T13:30:00Z","v":146230,"vw":14.755965},{"c":14.7699,"h":14.77,"l":14.75,"n":1549,"o":14.7564,"t":"2026-09-02T13:45:00Z","v":107669,"vw":14.763643},{"c":14.77,"h":14.7899,"l":14.7636,"n":2198,"o":14.7636,"t":"2026-09-02T14:00:00Z","v":478113,"vw":14.775808},{"c":14.78,"h":14.78,"l":14.77,"n":2149,"o":14.775,"t":"2026-09-02T14:15:00Z","v":907502,"vw":14.774244},{"c":14.7801,"h":14.79,"l":14.77,"n":2103,"o":14.775,"t":"2026-09-02T14:30:00Z","v":391033,"vw":14.782268},{"c":14.795,"h":14.8,"l":14.78,"n":2030,"o":14.785,"t":"2026-09-02T14:45:00Z","v":380013,"vw":14.785533},{"c":14.7901,"h":14.8,"l":14.79,"n":2596,"o":14.796,"t":"2026-09-02T15:00:00Z","v":135844,"vw":14.79314},{"c":14.79,"h":14.8,"l":14.79,"n":2752,"o":14.7936,"t":"2026-09-02T15:15:00Z","v":207126,"vw":14.794031},{"c":14.7936,"h":14.8,"l":14.79,"n":1898,"o":14.7901,"t":"2026-09-02T15:30:00Z","v":137988,"vw":14.791652},{"c":14.7901,"h":14.8,"l":14.79,"n":2074,"o":14.79,"t":"2026-09-02T15:45:00Z","v":177799,"vw":14.792846},{"c":14.8036,"h":14.81,"l":14.79,"n":2564,"o":14.7901,"t":"2026-09-02T16:00:00Z","v":394888,"vw":14.799946},{"c":14.7936,"h":14.81,"l":14.79,"n":2564,"o":14.8001,"t":"2026-09-02T16:15:00Z","v":514607,"vw":14.796588},{"c":14.7901,"h":14.8,"l":14.785,"n":1846,"o":14.79,"t":"2026-09-02T16:30:00Z","v":498962,"vw":14.790995},{"c":14.785,"h":14.8,"l":14.78,"n":1741,"o":14.79,"t":"2026-09-02T16:45:00Z","v":505034,"vw":14.791528},{"c":14.79,"h":14.79,"l":14.78,"n":1156,"o":14.785,"t":"2026-09-02T17:00:00Z","v":133278,"vw":14.788064},{"c":14.79,"h":14.79,"l":14.78,"n":1737,"o":14.78,"t":"2026-09-02T17:15:00Z","v":162933,"vw":14.787092},{"c":14.79,"h":14.79,"l":14.78,"n":1305,"o":14.79,"t":"2026-09-02T17:30:00Z","v":135135,"vw":14.787085},{"c":14.78,"h":14.79,"l":14.78,"n":1180,"o":14.785,"t":"2026-09-02T17:45:00Z","v":143403,"vw":14.787555},{"c":14.785,"h":14.79,"l":14.78,"n":1101,"o":14.78,"t":"2026-09-02T18:00:00Z","v":128014,"vw":14.788387},{"c":14.77,"h":14.79,"l":14.77,"n":2171,"o":14.7836,"t":"2026-09-02T18:15:00Z","v":529629,"vw":14.781338},{"c":14.77,"h":14.78,"l":14.77,"n":1800,"o":14.78,"t":"2026-09-02T18:30:00Z","v":222712,"vw":14.774621},{"c":14.79,"h":14.79,"l":14.77,"n":2180,"o":14.77,"t":"2026-09-02T18:45:00Z","v":800197,"vw":14.776819},{"c":14.79,"h":14.79,"l":14.78,"n":1433,"o":14.79,"t":"2026-09-02T19:00:00Z","v":159508,"vw":14.78649},{"c":14.8,"h":14.8,"l":14.78,"n":1681,"o":14.78,"t":"2026-09-02T19:15:00Z","v":246245,"vw":14.791462},{"c":14.8,"h":14.8,"l":14.79,"n":1444,"o":14.79,"t":"2026-09-02T19:30:00Z","v":167858,"vw":14.795659},{"c":14.81,"h":14.82,"l":14.78,"n":3635,"o":14.8,"t":"2026-09-02T19:45:00Z","v":942633,"vw":14.794576},{"c":14.77,"h":14.81,"l":14.77,"n":60,"o":14.81,"t":"2026-09-02T20:00:00Z","v":943113,"vw":14.799983},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-02T20:30:00Z","v":300,"vw":14.82},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-02T21:45:00Z","v":475,"vw":14.8},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-02T22:00:00Z","v":100,"vw":14.8},{"c":14.7998,"h":14.7998,"l":14.77,"n":13,"o":14.77,"t":"2026-09-02T22:15:00Z","v":1702,"vw":14.777592},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-02T22:30:00Z","v":206,"vw":14.8},{"c":14.8,"h":14.8,"l":14.7997,"n":2,"o":14.7997,"t":"2026-09-02T22:45:00Z","v":265,"vw":14.79987},{"c":14.86,"h":14.86,"l":14.81,"n":5,"o":14.81,"t":"2026-09-03T08:00:00Z","v":7085,"vw":14.849604},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-03T11:00:00Z","v":886,"vw":14.8},{"c":14.785,"h":14.785,"l":14.785,"n":1,"o":14.785,"t":"2026-09-03T11:15:00Z","v":133,"vw":14.785},{"c":14.8136,"h":14.85,"l":14.8064,"n":2442,"o":14.82,"t":"2026-09-03T13:30:00Z","v":830329,"vw":14.828987},{"c":14.81,"h":14.821,"l":14.81,"n":1442,"o":14.81,"t":"2026-09-03T13:45:00Z","v":860469,"vw":14.819755},{"c":14.8001,"h":14.82,"l":14.8,"n":2134,"o":14.81,"t":"2026-09-03T14:00:00Z","v":557682,"vw":14.803538},{"c":14.7901,"h":14.81,"l":14.79,"n":1824,"o":14.8,"t":"2026-09-03T14:15:00Z","v":279622,"vw":14.793106},{"c":14.79,"h":14.8,"l":14.79,"n":1588,"o":14.79,"t":"2026-09-03T14:30:00Z","v":235499,"vw":14.79341},{"c":14.805,"h":14.81,"l":14.79,"n":2055,"o":14.7901,"t":"2026-09-03T14:45:00Z","v":417065,"vw":14.794066},{"c":14.8,"h":14.81,"l":14.8,"n":1583,"o":14.8,"t":"2026-09-03T15:00:00Z","v":155045,"vw":14.804092},{"c":14.8,"h":14.81,"l":14.8,"n":2378,"o":14.8,"t":"2026-09-03T15:15:00Z","v":198712,"vw":14.801108},{"c":14.795,"h":14.81,"l":14.79,"n":1526,"o":14.8,"t":"2026-09-03T15:30:00Z","v":147448,"vw":14.79968},{"c":14.7999,"h":14.8,"l":14.79,"n":1041,"o":14.79,"t":"2026-09-03T15:45:00Z","v":106264,"vw":14.794098},{"c":14.79,"h":14.8,"l":14.785,"n":1301,"o":14.79,"t":"2026-09-03T16:00:00Z","v":501647,"vw":14.790882},{"c":14.795,"h":14.8,"l":14.79,"n":1233,"o":14.795,"t":"2026-09-03T16:15:00Z","v":113733,"vw":14.791672},{"c":14.79,"h":14.8,"l":14.79,"n":1240,"o":14.79,"t":"2026-09-03T16:30:00Z","v":105777,"vw":14.791713},{"c":14.8,"h":14.8,"l":14.79,"n":988,"o":14.79,"t":"2026-09-03T16:45:00Z","v":109730,"vw":14.791056},{"c":14.8,"h":14.8,"l":14.79,"n":1543,"o":14.795,"t":"2026-09-03T17:00:00Z","v":205593,"vw":14.794155},{"c":14.79,"h":14.8,"l":14.79,"n":1207,"o":14.79,"t":"2026-09-03T17:15:00Z","v":102640,"vw":14.792264},{"c":14.79,"h":14.8,"l":14.79,"n":963,"o":14.79,"t":"2026-09-03T17:30:00Z","v":68954,"vw":14.792255},{"c":14.79,"h":14.8,"l":14.79,"n":1006,"o":14.795,"t":"2026-09-03T17:45:00Z","v":114650,"vw":14.79325},{"c":14.79,"h":14.8,"l":14.79,"n":1304,"o":14.79,"t":"2026-09-03T18:00:00Z","v":104228,"vw":14.791967},{"c":14.79,"h":14.8,"l":14.79,"n":1683,"o":14.79,"t":"2026-09-03T18:15:00Z","v":157179,"vw":14.791351},{"c":14.79,"h":14.8,"l":14.79,"n":1739,"o":14.79,"t":"2026-09-03T18:30:00Z","v":166374,"vw":14.79178},{"c":14.7901,"h":14.8,"l":14.785,"n":1989,"o":14.79,"t":"2026-09-03T18:45:00Z","v":470212,"vw":14.792215},{"c":14.795,"h":14.8,"l":14.79,"n":1184,"o":14.795,"t":"2026-09-03T19:00:00Z","v":126928,"vw":14.794272},{"c":14.8,"h":14.8,"l":14.79,"n":979,"o":14.791,"t":"2026-09-03T19:15:00Z","v":87651,"vw":14.79483},{"c":14.795,"h":14.8,"l":14.79,"n":1475,"o":14.79,"t":"2026-09-03T19:30:00Z","v":264193,"vw":14.797155},{"c":14.79,"h":14.8,"l":14.79,"n":3099,"o":14.795,"t":"2026-09-03T19:45:00Z","v":1005607,"vw":14.791812},{"c":14.78,"h":14.78,"l":14.77,"n":55,"o":14.78,"t":"2026-09-03T20:00:00Z","v":1445055,"vw":14.779999},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-03T21:15:00Z","v":100,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-09-04T09:45:00Z","v":100,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-09-04T10:00:00Z","v":165,"vw":14.76},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-04T12:30:00Z","v":101,"vw":14.8},{"c":14.78,"h":14.78,"l":14.78,"n":10,"o":14.78,"t":"2026-09-04T12:45:00Z","v":7603,"vw":14.78},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-04T13:15:00Z","v":1400,"vw":14.79},{"c":14.7901,"h":14.81,"l":14.78,"n":1775,"o":14.79,"t":"2026-09-04T13:30:00Z","v":305620,"vw":14.793504},{"c":14.79,"h":14.8,"l":14.7801,"n":1680,"o":14.79,"t":"2026-09-04T13:45:00Z","v":233729,"vw":14.790932},{"c":14.795,"h":14.8,"l":14.78,"n":1376,"o":14.7936,"t":"2026-09-04T14:00:00Z","v":121200,"vw":14.789761},{"c":14.8,"h":14.8,"l":14.79,"n":1042,"o":14.795,"t":"2026-09-04T14:15:00Z","v":123926,"vw":14.796098},{"c":14.8,"h":14.8,"l":14.79,"n":1034,"o":14.795,"t":"2026-09-04T14:30:00Z","v":88126,"vw":14.79518},{"c":14.794,"h":14.8,"l":14.79,"n":773,"o":14.79,"t":"2026-09-04T14:45:00Z","v":53779,"vw":14.794012},{"c":14.8,"h":14.8,"l":14.79,"n":1156,"o":14.79,"t":"2026-09-04T15:00:00Z","v":132760,"vw":14.796177},{"c":14.795,"h":14.8,"l":14.79,"n":1099,"o":14.79,"t":"2026-09-04T15:15:00Z","v":92960,"vw":14.794936},{"c":14.7901,"h":14.8,"l":14.79,"n":696,"o":14.7936,"t":"2026-09-04T15:30:00Z","v":66162,"vw":14.793909},{"c":14.79,"h":14.8,"l":14.79,"n":1405,"o":14.79,"t":"2026-09-04T15:45:00Z","v":156189,"vw":14.795465},{"c":14.795,"h":14.8,"l":14.79,"n":1220,"o":14.8,"t":"2026-09-04T16:00:00Z","v":126492,"vw":14.796494},{"c":14.795,"h":14.8,"l":14.79,"n":1094,"o":14.8,"t":"2026-09-04T16:15:00Z","v":117786,"vw":14.796267},{"c":14.795,"h":14.8,"l":14.79,"n":790,"o":14.795,"t":"2026-09-04T16:30:00Z","v":64428,"vw":14.793098},{"c":14.79,"h":14.8,"l":14.79,"n":793,"o":14.795,"t":"2026-09-04T16:45:00Z","v":43788,"vw":14.793446},{"c":14.79,"h":14.8,"l":14.79,"n":856,"o":14.7901,"t":"2026-09-04T17:00:00Z","v":51026,"vw":14.792878},{"c":14.794,"h":14.8,"l":14.79,"n":748,"o":14.795,"t":"2026-09-04T17:15:00Z","v":85618,"vw":14.793468},{"c":14.79,"h":14.8,"l":14.79,"n":544,"o":14.795,"t":"2026-09-04T17:30:00Z","v":27999,"vw":14.792343},{"c":14.79,"h":14.8,"l":14.79,"n":860,"o":14.79,"t":"2026-09-04T17:45:00Z","v":128700,"vw":14.790948},{"c":14.79,"h":14.8,"l":14.79,"n":568,"o":14.79,"t":"2026-09-04T18:00:00Z","v":51426,"vw":14.791803},{"c":14.79,"h":14.8,"l":14.79,"n":708,"o":14.7901,"t":"2026-09-04T18:15:00Z","v":48469,"vw":14.790762},{"c":14.79,"h":14.8,"l":14.79,"n":655,"o":14.795,"t":"2026-09-04T18:30:00Z","v":103708,"vw":14.79079},{"c":14.785,"h":14.795,"l":14.78,"n":996,"o":14.79,"t":"2026-09-04T18:45:00Z","v":230071,"vw":14.787411},{"c":14.785,"h":14.79,"l":14.78,"n":985,"o":14.785,"t":"2026-09-04T19:00:00Z","v":98314,"vw":14.786406},{"c":14.79,"h":14.79,"l":14.78,"n":1029,"o":14.785,"t":"2026-09-04T19:15:00Z","v":151601,"vw":14.788089},{"c":14.795,"h":14.8,"l":14.78,"n":1432,"o":14.785,"t":"2026-09-04T19:30:00Z","v":198753,"vw":14.789029},{"c":14.7901,"h":14.8,"l":14.79,"n":2453,"o":14.795,"t":"2026-09-04T19:45:00Z","v":448825,"vw":14.791054},{"c":14.7801,"h":14.79,"l":14.7801,"n":41,"o":14.79,"t":"2026-09-04T20:00:00Z","v":840561,"vw":14.789999},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-09-04T20:15:00Z","v":1746,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-08T10:15:00Z","v":100,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-08T10:30:00Z","v":100,"vw":14.79},{"c":14.76,"h":14.78,"l":14.75,"n":6,"o":14.78,"t":"2026-09-08T11:15:00Z","v":2127,"vw":14.759963},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-09-08T11:30:00Z","v":360,"vw":14.77},{"c":14.79,"h":14.79,"l":14.78,"n":5,"o":14.78,"t":"2026-09-08T13:15:00Z","v":593,"vw":14.786161},{"c":14.79,"h":14.8,"l":14.78,"n":1547,"o":14.78,"t":"2026-09-08T13:30:00Z","v":270112,"vw":14.790517},{"c":14.79,"h":14.8,"l":14.79,"n":1116,"o":14.795,"t":"2026-09-08T13:45:00Z","v":421776,"vw":14.794064},{"c":14.8,"h":14.81,"l":14.79,"n":1150,"o":14.8,"t":"2026-09-08T14:00:00Z","v":229100,"vw":14.802678},{"c":14.8038,"h":14.81,"l":14.8,"n":1452,"o":14.8,"t":"2026-09-08T14:15:00Z","v":124535,"vw":14.80198},{"c":14.805,"h":14.81,"l":14.8,"n":741,"o":14.805,"t":"2026-09-08T14:30:00Z","v":124049,"vw":14.8033},{"c":14.795,"h":14.81,"l":14.79,"n":919,"o":14.8,"t":"2026-09-08T14:45:00Z","v":182367,"vw":14.79903},{"c":14.8,"h":14.8,"l":14.79,"n":591,"o":14.79,"t":"2026-09-08T15:00:00Z","v":93372,"vw":14.79815},{"c":14.795,"h":14.8,"l":14.79,"n":781,"o":14.79,"t":"2026-09-08T15:15:00Z","v":44067,"vw":14.794877},{"c":14.8,"h":14.8,"l":14.79,"n":571,"o":14.79,"t":"2026-09-08T15:30:00Z","v":58999,"vw":14.797301},{"c":14.82,"h":14.82,"l":14.795,"n":866,"o":14.8,"t":"2026-09-08T15:45:00Z","v":201959,"vw":14.808862},{"c":14.82,"h":14.82,"l":14.81,"n":723,"o":14.81,"t":"2026-09-08T16:00:00Z","v":187939,"vw":14.815738},{"c":14.815,"h":14.82,"l":14.81,"n":622,"o":14.815,"t":"2026-09-08T16:15:00Z","v":63304,"vw":14.817556},{"c":14.82,"h":14.82,"l":14.81,"n":458,"o":14.81,"t":"2026-09-08T16:30:00Z","v":82177,"vw":14.816809},{"c":14.815,"h":14.82,"l":14.81,"n":630,"o":14.82,"t":"2026-09-08T16:45:00Z","v":33642,"vw":14.816947},{"c":14.815,"h":14.82,"l":14.81,"n":355,"o":14.8136,"t":"2026-09-08T17:00:00Z","v":34401,"vw":14.815714},{"c":14.815,"h":14.82,"l":14.81,"n":492,"o":14.815,"t":"2026-09-08T17:15:00Z","v":33056,"vw":14.814989},{"c":14.815,"h":14.82,"l":14.81,"n":587,"o":14.815,"t":"2026-09-08T17:30:00Z","v":60484,"vw":14.815286},{"c":14.8136,"h":14.82,"l":14.81,"n":714,"o":14.815,"t":"2026-09-08T17:45:00Z","v":72852,"vw":14.816088},{"c":14.815,"h":14.82,"l":14.81,"n":598,"o":14.82,"t":"2026-09-08T18:00:00Z","v":82372,"vw":14.811274},{"c":14.82,"h":14.82,"l":14.81,"n":454,"o":14.815,"t":"2026-09-08T18:15:00Z","v":42926,"vw":14.81442},{"c":14.81,"h":14.82,"l":14.81,"n":416,"o":14.82,"t":"2026-09-08T18:30:00Z","v":37787,"vw":14.814224},{"c":14.8138,"h":14.82,"l":14.81,"n":609,"o":14.815,"t":"2026-09-08T18:45:00Z","v":47837,"vw":14.813542},{"c":14.81,"h":14.82,"l":14.81,"n":889,"o":14.81,"t":"2026-09-08T19:00:00Z","v":79385,"vw":14.813313},{"c":14.815,"h":14.82,"l":14.81,"n":784,"o":14.81,"t":"2026-09-08T19:15:00Z","v":76210,"vw":14.815446},{"c":14.815,"h":14.82,"l":14.81,"n":830,"o":14.815,"t":"2026-09-08T19:30:00Z","v":66035,"vw":14.814559},{"c":14.815,"h":14.82,"l":14.81,"n":2678,"o":14.815,"t":"2026-09-08T19:45:00Z","v":525102,"vw":14.815153},{"c":14.8015,"h":14.83,"l":14.8015,"n":81,"o":14.83,"t":"2026-09-08T20:00:00Z","v":1048438,"vw":14.829943},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-08T23:00:00Z","v":205,"vw":14.79},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-09T08:45:00Z","v":20000,"vw":14.85},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-09T10:45:00Z","v":671,"vw":14.79},{"c":14.81,"h":14.81,"l":14.81,"n":7,"o":14.81,"t":"2026-09-09T13:15:00Z","v":454,"vw":14.81},{"c":14.82,"h":14.83,"l":14.81,"n":899,"o":14.82,"t":"2026-09-09T13:30:00Z","v":155826,"vw":14.816986},{"c":14.82,"h":14.82,"l":14.81,"n":618,"o":14.815,"t":"2026-09-09T13:45:00Z","v":78437,"vw":14.816727},{"c":14.82,"h":14.82,"l":14.81,"n":803,"o":14.815,"t":"2026-09-09T14:00:00Z","v":70210,"vw":14.815448},{"c":14.8101,"h":14.82,"l":14.81,"n":911,"o":14.8136,"t":"2026-09-09T14:15:00Z","v":113781,"vw":14.81377},{"c":14.82,"h":14.82,"l":14.81,"n":647,"o":14.815,"t":"2026-09-09T14:30:00Z","v":57343,"vw":14.814735},{"c":14.805,"h":14.82,"l":14.8,"n":1958,"o":14.8136,"t":"2026-09-09T14:45:00Z","v":342130,"vw":14.810601},{"c":14.82,"h":14.82,"l":14.8,"n":890,"o":14.8099,"t":"2026-09-09T15:00:00Z","v":643197,"vw":14.815381},{"c":14.81,"h":14.82,"l":14.81,"n":607,"o":14.815,"t":"2026-09-09T15:15:00Z","v":38700,"vw":14.814109},{"c":14.81,"h":14.82,"l":14.81,"n":701,"o":14.815,"t":"2026-09-09T15:30:00Z","v":70510,"vw":14.812216},{"c":14.81,"h":14.82,"l":14.81,"n":1458,"o":14.8101,"t":"2026-09-09T15:45:00Z","v":154688,"vw":14.811484},{"c":14.81,"h":14.82,"l":14.81,"n":1100,"o":14.81,"t":"2026-09-09T16:00:00Z","v":112037,"vw":14.812919},{"c":14.8142,"h":14.82,"l":14.81,"n":1120,"o":14.81,"t":"2026-09-09T16:15:00Z","v":127700,"vw":14.811631},{"c":14.82,"h":14.82,"l":14.81,"n":1205,"o":14.815,"t":"2026-09-09T16:30:00Z","v":118877,"vw":14.810831},{"c":14.81,"h":14.82,"l":14.81,"n":1114,"o":14.8101,"t":"2026-09-09T16:45:00Z","v":88259,"vw":14.811599},{"c":14.8101,"h":14.82,"l":14.81,"n":1032,"o":14.81,"t":"2026-09-09T17:00:00Z","v":107319,"vw":14.812019},{"c":14.82,"h":14.82,"l":14.81,"n":1052,"o":14.82,"t":"2026-09-09T17:15:00Z","v":86109,"vw":14.811343},{"c":14.815,"h":14.82,"l":14.81,"n":873,"o":14.8101,"t":"2026-09-09T17:30:00Z","v":88663,"vw":14.811897},{"c":14.81,"h":14.82,"l":14.81,"n":931,"o":14.815,"t":"2026-09-09T17:45:00Z","v":260107,"vw":14.817056},{"c":14.83,"h":14.83,"l":14.81,"n":1026,"o":14.815,"t":"2026-09-09T18:00:00Z","v":294737,"vw":14.821424},{"c":14.82,"h":14.83,"l":14.82,"n":673,"o":14.82,"t":"2026-09-09T18:15:00Z","v":46873,"vw":14.824595},{"c":14.825,"h":14.83,"l":14.82,"n":637,"o":14.82,"t":"2026-09-09T18:30:00Z","v":55240,"vw":14.824276},{"c":14.825,"h":14.83,"l":14.82,"n":577,"o":14.825,"t":"2026-09-09T18:45:00Z","v":47669,"vw":14.824838},{"c":14.82,"h":14.83,"l":14.82,"n":665,"o":14.825,"t":"2026-09-09T19:00:00Z","v":49119,"vw":14.825391},{"c":14.825,"h":14.83,"l":14.82,"n":663,"o":14.83,"t":"2026-09-09T19:15:00Z","v":43180,"vw":14.824053},{"c":14.825,"h":14.83,"l":14.82,"n":766,"o":14.825,"t":"2026-09-09T19:30:00Z","v":73800,"vw":14.828111},{"c":14.82,"h":14.83,"l":14.81,"n":2773,"o":14.825,"t":"2026-09-09T19:45:00Z","v":580511,"vw":14.820061},{"c":14.81,"h":14.82,"l":14.81,"n":81,"o":14.82,"t":"2026-09-09T20:00:00Z","v":1397461,"vw":14.819987},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-09-10T10:00:00Z","v":122,"vw":14.78},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-10T12:45:00Z","v":230,"vw":14.83},{"c":14.8101,"h":14.825,"l":14.8,"n":1114,"o":14.81,"t":"2026-09-10T13:30:00Z","v":171018,"vw":14.813123},{"c":14.82,"h":14.82,"l":14.81,"n":820,"o":14.81,"t":"2026-09-10T13:45:00Z","v":86493,"vw":14.81222},{"c":14.83,"h":14.83,"l":14.8134,"n":839,"o":14.82,"t":"2026-09-10T14:00:00Z","v":63144,"vw":14.819681},{"c":14.8399,"h":14.84,"l":14.82,"n":1368,"o":14.8299,"t":"2026-09-10T14:15:00Z","v":101202,"vw":14.830768},{"c":14.825,"h":14.85,"l":14.82,"n":1399,"o":14.8364,"t":"2026-09-10T14:30:00Z","v":306082,"vw":14.840905},{"c":14.83,"h":14.83,"l":14.82,"n":955,"o":14.825,"t":"2026-09-10T14:45:00Z","v":122764,"vw":14.826304},{"c":14.82,"h":14.83,"l":14.82,"n":350,"o":14.83,"t":"2026-09-10T15:00:00Z","v":22886,"vw":14.82636},{"c":14.8201,"h":14.825,"l":14.82,"n":592,"o":14.82,"t":"2026-09-10T15:15:00Z","v":33909,"vw":14.822931},{"c":14.82,"h":14.825,"l":14.81,"n":519,"o":14.825,"t":"2026-09-10T15:30:00Z","v":57353,"vw":14.816458},{"c":14.825,"h":14.835,"l":14.81,"n":834,"o":14.82,"t":"2026-09-10T15:45:00Z","v":796419,"vw":14.821714},{"c":14.825,"h":14.83,"l":14.82,"n":504,"o":14.8263,"t":"2026-09-10T16:00:00Z","v":63686,"vw":14.825119},{"c":14.83,"h":14.84,"l":14.82,"n":929,"o":14.825,"t":"2026-09-10T16:15:00Z","v":278887,"vw":14.82948},{"c":14.835,"h":14.84,"l":14.83,"n":677,"o":14.835,"t":"2026-09-10T16:30:00Z","v":235557,"vw":14.833997},{"c":14.834,"h":14.84,"l":14.83,"n":783,"o":14.835,"t":"2026-09-10T16:45:00Z","v":102835,"vw":14.834339},{"c":14.835,"h":14.84,"l":14.83,"n":805,"o":14.83,"t":"2026-09-10T17:00:00Z","v":226953,"vw":14.835136},{"c":14.82,"h":14.84,"l":14.82,"n":1224,"o":14.835,"t":"2026-09-10T17:15:00Z","v":1897053,"vw":14.826784},{"c":14.825,"h":14.83,"l":14.82,"n":668,"o":14.825,"t":"2026-09-10T17:30:00Z","v":158774,"vw":14.825008},{"c":14.825,"h":14.83,"l":14.82,"n":698,"o":14.825,"t":"2026-09-10T17:45:00Z","v":106994,"vw":14.824868},{"c":14.83,"h":14.83,"l":14.82,"n":612,"o":14.825,"t":"2026-09-10T18:00:00Z","v":80978,"vw":14.825693},{"c":14.825,"h":14.83,"l":14.82,"n":696,"o":14.825,"t":"2026-09-10T18:15:00Z","v":108876,"vw":14.825372},{"c":14.825,"h":14.83,"l":14.82,"n":615,"o":14.825,"t":"2026-09-10T18:30:00Z","v":111844,"vw":14.825572},{"c":14.82,"h":14.83,"l":14.82,"n":769,"o":14.83,"t":"2026-09-10T18:45:00Z","v":331937,"vw":14.824863},{"c":14.8001,"h":14.83,"l":14.8,"n":1360,"o":14.82,"t":"2026-09-10T19:00:00Z","v":684666,"vw":14.815403},{"c":14.805,"h":14.81,"l":14.8,"n":1112,"o":14.805,"t":"2026-09-10T19:15:00Z","v":287200,"vw":14.807209},{"c":14.805,"h":14.81,"l":14.8,"n":1103,"o":14.805,"t":"2026-09-10T19:30:00Z","v":153375,"vw":14.806046},{"c":14.805,"h":14.82,"l":14.8,"n":2974,"o":14.805,"t":"2026-09-10T19:45:00Z","v":837626,"vw":14.80947},{"c":14.84,"h":14.84,"l":14.8,"n":73,"o":14.8,"t":"2026-09-10T20:00:00Z","v":1913801,"vw":14.800031},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-10T21:00:00Z","v":6792,"vw":14.8},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-09-10T21:45:00Z","v":525,"vw":14.81},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-10T22:30:00Z","v":405,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-09-10T22:45:00Z","v":100,"vw":14.82},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-11T12:00:00Z","v":219,"vw":14.77},{"c":14.8376,"h":14.8376,"l":14.8376,"n":1,"o":14.8376,"t":"2026-09-11T12:45:00Z","v":300,"vw":14.8376},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-11T13:15:00Z","v":100,"vw":14.83},{"c":14.801,"h":14.8299,"l":14.8,"n":1204,"o":14.81,"t":"2026-09-11T13:30:00Z","v":462496,"vw":14.807202},{"c":14.805,"h":14.81,"l":14.8,"n":607,"o":14.805,"t":"2026-09-11T13:45:00Z","v":190740,"vw":14.807041},{"c":14.8,"h":14.81,"l":14.8,"n":820,"o":14.8001,"t":"2026-09-11T14:00:00Z","v":163407,"vw":14.801363},{"c":14.805,"h":14.81,"l":14.8,"n":863,"o":14.805,"t":"2026-09-11T14:15:00Z","v":68817,"vw":14.805711},{"c":14.805,"h":14.81,"l":14.8,"n":646,"o":14.805,"t":"2026-09-11T14:30:00Z","v":34616,"vw":14.80556},{"c":14.81,"h":14.82,"l":14.8,"n":1118,"o":14.805,"t":"2026-09-11T14:45:00Z","v":205425,"vw":14.810636},{"c":14.81,"h":14.82,"l":14.81,"n":914,"o":14.815,"t":"2026-09-11T15:00:00Z","v":71048,"vw":14.813504},{"c":14.815,"h":14.82,"l":14.81,"n":958,"o":14.81,"t":"2026-09-11T15:15:00Z","v":69947,"vw":14.814393},{"c":14.816,"h":14.82,"l":14.81,"n":1313,"o":14.815,"t":"2026-09-11T15:30:00Z","v":112496,"vw":14.812187},{"c":14.815,"h":14.82,"l":14.81,"n":1416,"o":14.81,"t":"2026-09-11T15:45:00Z","v":104914,"vw":14.81457},{"c":14.815,"h":14.82,"l":14.81,"n":1246,"o":14.81,"t":"2026-09-11T16:00:00Z","v":88973,"vw":14.814736},{"c":14.8101,"h":14.82,"l":14.81,"n":1684,"o":14.815,"t":"2026-09-11T16:15:00Z","v":184568,"vw":14.812446},{"c":14.81,"h":14.82,"l":14.81,"n":1783,"o":14.81,"t":"2026-09-11T16:30:00Z","v":225450,"vw":14.811515},{"c":14.81,"h":14.82,"l":14.8001,"n":1565,"o":14.81,"t":"2026-09-11T16:45:00Z","v":219437,"vw":14.810357},{"c":14.8,"h":14.81,"l":14.8,"n":891,"o":14.805,"t":"2026-09-11T17:00:00Z","v":94736,"vw":14.804422},{"c":14.8086,"h":14.81,"l":14.8,"n":1046,"o":14.8,"t":"2026-09-11T17:15:00Z","v":69085,"vw":14.803912},{"c":14.805,"h":14.81,"l":14.8,"n":738,"o":14.805,"t":"2026-09-11T17:30:00Z","v":97812,"vw":14.803453},{"c":14.8001,"h":14.81,"l":14.8,"n":798,"o":14.805,"t":"2026-09-11T17:45:00Z","v":106867,"vw":14.806227},{"c":14.81,"h":14.81,"l":14.8,"n":859,"o":14.8001,"t":"2026-09-11T18:00:00Z","v":77098,"vw":14.802833},{"c":14.805,"h":14.81,"l":14.8,"n":712,"o":14.8,"t":"2026-09-11T18:15:00Z","v":51954,"vw":14.804091},{"c":14.8046,"h":14.81,"l":14.8,"n":597,"o":14.805,"t":"2026-09-11T18:30:00Z","v":32689,"vw":14.80487},{"c":14.805,"h":14.81,"l":14.8,"n":660,"o":14.805,"t":"2026-09-11T18:45:00Z","v":56855,"vw":14.804509},{"c":14.805,"h":14.81,"l":14.8,"n":613,"o":14.805,"t":"2026-09-11T19:00:00Z","v":41802,"vw":14.804352},{"c":14.805,"h":14.81,"l":14.8,"n":659,"o":14.805,"t":"2026-09-11T19:15:00Z","v":51368,"vw":14.805141},{"c":14.795,"h":14.81,"l":14.79,"n":1353,"o":14.805,"t":"2026-09-11T19:30:00Z","v":501720,"vw":14.800493},{"c":14.79,"h":14.8,"l":14.78,"n":2916,"o":14.795,"t":"2026-09-11T19:45:00Z","v":1247287,"vw":14.792049},{"c":14.79,"h":14.82,"l":14.79,"n":77,"o":14.79,"t":"2026-09-11T20:00:00Z","v":2793828,"vw":14.790001},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-11T20:15:00Z","v":25000,"vw":14.79},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-09-11T22:00:00Z","v":136,"vw":14.77},{"c":14.79,"h":14.79,"l":14.79,"n":4,"o":14.79,"t":"2026-09-14T11:30:00Z","v":1202,"vw":14.79},{"c":14.79,"h":14.7901,"l":14.79,"n":7,"o":14.79,"t":"2026-09-14T13:15:00Z","v":795,"vw":14.790029},{"c":14.82,"h":14.82,"l":14.795,"n":838,"o":14.8,"t":"2026-09-14T13:30:00Z","v":217938,"vw":14.80436},{"c":14.82,"h":14.82,"l":14.81,"n":768,"o":14.815,"t":"2026-09-14T13:45:00Z","v":92974,"vw":14.817598},{"c":14.82,"h":14.82,"l":14.81,"n":539,"o":14.815,"t":"2026-09-14T14:00:00Z","v":40273,"vw":14.817093},{"c":14.82,"h":14.83,"l":14.81,"n":1226,"o":14.82,"t":"2026-09-14T14:15:00Z","v":378397,"vw":14.820268},{"c":14.8252,"h":14.83,"l":14.81,"n":850,"o":14.815,"t":"2026-09-14T14:30:00Z","v":146907,"vw":14.820737},{"c":14.825,"h":14.83,"l":14.82,"n":1075,"o":14.8243,"t":"2026-09-14T14:45:00Z","v":86780,"vw":14.822302},{"c":14.8253,"h":14.83,"l":14.82,"n":1267,"o":14.825,"t":"2026-09-14T15:00:00Z","v":78120,"vw":14.825754},{"c":14.825,"h":14.83,"l":14.82,"n":979,"o":14.825,"t":"2026-09-14T15:15:00Z","v":35540,"vw":14.824704},{"c":14.825,"h":14.83,"l":14.82,"n":1251,"o":14.825,"t":"2026-09-14T15:30:00Z","v":56848,"vw":14.825145},{"c":14.83,"h":14.83,"l":14.82,"n":1246,"o":14.82,"t":"2026-09-14T15:45:00Z","v":78373,"vw":14.823408},{"c":14.8201,"h":14.83,"l":14.82,"n":1186,"o":14.82,"t":"2026-09-14T16:00:00Z","v":71368,"vw":14.824528},{"c":14.83,"h":14.83,"l":14.82,"n":1096,"o":14.825,"t":"2026-09-14T16:15:00Z","v":101442,"vw":14.82523},{"c":14.83,"h":14.83,"l":14.82,"n":832,"o":14.825,"t":"2026-09-14T16:30:00Z","v":33831,"vw":14.828364},{"c":14.83,"h":14.83,"l":14.82,"n":771,"o":14.83,"t":"2026-09-14T16:45:00Z","v":34559,"vw":14.828235},{"c":14.82,"h":14.83,"l":14.82,"n":1255,"o":14.83,"t":"2026-09-14T17:00:00Z","v":297083,"vw":14.822607},{"c":14.825,"h":14.83,"l":14.82,"n":1034,"o":14.825,"t":"2026-09-14T17:15:00Z","v":100505,"vw":14.826001},{"c":14.82,"h":14.83,"l":14.82,"n":1194,"o":14.82,"t":"2026-09-14T17:30:00Z","v":76139,"vw":14.824569},{"c":14.825,"h":14.83,"l":14.82,"n":1126,"o":14.8251,"t":"2026-09-14T17:45:00Z","v":50880,"vw":14.824431},{"c":14.825,"h":14.8299,"l":14.82,"n":1213,"o":14.82,"t":"2026-09-14T18:00:00Z","v":73081,"vw":14.822791},{"c":14.825,"h":14.83,"l":14.82,"n":989,"o":14.825,"t":"2026-09-14T18:15:00Z","v":55448,"vw":14.824099},{"c":14.8201,"h":14.83,"l":14.82,"n":1241,"o":14.825,"t":"2026-09-14T18:30:00Z","v":66310,"vw":14.824082},{"c":14.82,"h":14.83,"l":14.82,"n":1351,"o":14.825,"t":"2026-09-14T18:45:00Z","v":85802,"vw":14.823266},{"c":14.83,"h":14.83,"l":14.82,"n":1230,"o":14.825,"t":"2026-09-14T19:00:00Z","v":83746,"vw":14.824723},{"c":14.815,"h":14.83,"l":14.815,"n":2015,"o":14.825,"t":"2026-09-14T19:15:00Z","v":577854,"vw":14.820235},{"c":14.815,"h":14.82,"l":14.81,"n":1051,"o":14.815,"t":"2026-09-14T19:30:00Z","v":99750,"vw":14.815},{"c":14.8,"h":14.82,"l":14.8,"n":3628,"o":14.81,"t":"2026-09-14T19:45:00Z","v":796226,"vw":14.808131},{"c":14.8105,"h":14.8105,"l":14.8,"n":63,"o":14.8,"t":"2026-09-14T20:00:00Z","v":1009403,"vw":14.800019},{"c":14.8046,"h":14.8046,"l":14.8046,"n":1,"o":14.8046,"t":"2026-09-14T20:45:00Z","v":100,"vw":14.8046},{"c":14.8001,"h":14.8001,"l":14.8001,"n":1,"o":14.8001,"t":"2026-09-14T23:15:00Z","v":233,"vw":14.8001},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-15T10:00:00Z","v":1000,"vw":14.79},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-09-15T13:00:00Z","v":200,"vw":14.79},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-15T13:15:00Z","v":1004,"vw":14.84},{"c":14.8,"h":14.83,"l":14.8,"n":785,"o":14.83,"t":"2026-09-15T13:30:00Z","v":240450,"vw":14.806923},{"c":14.8211,"h":14.83,"l":14.805,"n":1573,"o":14.805,"t":"2026-09-15T13:45:00Z","v":314613,"vw":14.820827},{"c":14.81,"h":14.825,"l":14.81,"n":630,"o":14.82,"t":"2026-09-15T14:00:00Z","v":48648,"vw":14.816513},{"c":14.815,"h":14.82,"l":14.81,"n":970,"o":14.81,"t":"2026-09-15T14:15:00Z","v":462871,"vw":14.812444},{"c":14.81,"h":14.8177,"l":14.81,"n":741,"o":14.81,"t":"2026-09-15T14:30:00Z","v":612402,"vw":14.810522},{"c":14.81,"h":14.82,"l":14.81,"n":994,"o":14.815,"t":"2026-09-15T14:45:00Z","v":104406,"vw":14.812941},{"c":14.8,"h":14.82,"l":14.8,"n":869,"o":14.815,"t":"2026-09-15T15:00:00Z","v":183662,"vw":14.808313},{"c":14.805,"h":14.81,"l":14.8,"n":583,"o":14.8,"t":"2026-09-15T15:15:00Z","v":518875,"vw":14.80041},{"c":14.815,"h":14.82,"l":14.8,"n":1043,"o":14.805,"t":"2026-09-15T15:30:00Z","v":248142,"vw":14.810479},{"c":14.805,"h":14.816,"l":14.8,"n":1804,"o":14.815,"t":"2026-09-15T15:45:00Z","v":380082,"vw":14.808985},{"c":14.805,"h":14.81,"l":14.8,"n":676,"o":14.805,"t":"2026-09-15T16:00:00Z","v":62027,"vw":14.806213},{"c":14.805,"h":14.81,"l":14.8,"n":1053,"o":14.805,"t":"2026-09-15T16:15:00Z","v":181761,"vw":14.808233},{"c":14.805,"h":14.81,"l":14.8,"n":1047,"o":14.805,"t":"2026-09-15T16:30:00Z","v":107020,"vw":14.806937},{"c":14.815,"h":14.82,"l":14.8,"n":1298,"o":14.81,"t":"2026-09-15T16:45:00Z","v":372419,"vw":14.81039},{"c":14.815,"h":14.82,"l":14.81,"n":844,"o":14.815,"t":"2026-09-15T17:00:00Z","v":65857,"vw":14.813665},{"c":14.815,"h":14.82,"l":14.81,"n":1146,"o":14.815,"t":"2026-09-15T17:15:00Z","v":89096,"vw":14.811902},{"c":14.81,"h":14.82,"l":14.81,"n":792,"o":14.815,"t":"2026-09-15T17:30:00Z","v":59509,"vw":14.814277},{"c":14.81,"h":14.82,"l":14.81,"n":824,"o":14.81,"t":"2026-09-15T17:45:00Z","v":54555,"vw":14.813683},{"c":14.81,"h":14.82,"l":14.81,"n":905,"o":14.81,"t":"2026-09-15T18:00:00Z","v":49900,"vw":14.813231},{"c":14.81,"h":14.82,"l":14.81,"n":902,"o":14.81,"t":"2026-09-15T18:15:00Z","v":96452,"vw":14.815382},{"c":14.81,"h":14.82,"l":14.81,"n":866,"o":14.8118,"t":"2026-09-15T18:30:00Z","v":70594,"vw":14.812545},{"c":14.81,"h":14.82,"l":14.81,"n":1124,"o":14.81,"t":"2026-09-15T18:45:00Z","v":113992,"vw":14.812487},{"c":14.8101,"h":14.82,"l":14.81,"n":1113,"o":14.81,"t":"2026-09-15T19:00:00Z","v":99808,"vw":14.811889},{"c":14.805,"h":14.82,"l":14.8,"n":1124,"o":14.81,"t":"2026-09-15T19:15:00Z","v":130238,"vw":14.807827},{"c":14.81,"h":14.815,"l":14.8,"n":1280,"o":14.805,"t":"2026-09-15T19:30:00Z","v":392607,"vw":14.80517},{"c":14.805,"h":14.82,"l":14.8,"n":3259,"o":14.81,"t":"2026-09-15T19:45:00Z","v":846055,"vw":14.812246},{"c":14.8,"h":14.8197,"l":14.8,"n":74,"o":14.8,"t":"2026-09-15T20:00:00Z","v":1882306,"vw":14.800002},{"c":14.7905,"h":14.7905,"l":14.7905,"n":1,"o":14.7905,"t":"2026-09-15T20:30:00Z","v":674,"vw":14.7905},{"c":14.7907,"h":14.7907,"l":14.7907,"n":1,"o":14.7907,"t":"2026-09-15T21:45:00Z","v":279,"vw":14.7907},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-09-15T22:45:00Z","v":406,"vw":14.79},{"c":14.7901,"h":14.8,"l":14.7901,"n":2,"o":14.8,"t":"2026-09-15T23:45:00Z","v":5000,"vw":14.792278},{"c":14.8177,"h":14.8177,"l":14.8177,"n":1,"o":14.8177,"t":"2026-09-16T11:45:00Z","v":100,"vw":14.8177},{"c":14.815,"h":14.82,"l":14.8,"n":1312,"o":14.82,"t":"2026-09-16T13:30:00Z","v":471689,"vw":14.806625},{"c":14.815,"h":14.82,"l":14.81,"n":1181,"o":14.815,"t":"2026-09-16T13:45:00Z","v":65182,"vw":14.816858},{"c":14.815,"h":14.82,"l":14.81,"n":731,"o":14.82,"t":"2026-09-16T14:00:00Z","v":34827,"vw":14.814673},{"c":14.81,"h":14.82,"l":14.8,"n":2608,"o":14.815,"t":"2026-09-16T14:15:00Z","v":957648,"vw":14.804082},{"c":14.805,"h":14.81,"l":14.8,"n":1116,"o":14.8093,"t":"2026-09-16T14:30:00Z","v":353734,"vw":14.805291},{"c":14.8,"h":14.81,"l":14.8,"n":839,"o":14.81,"t":"2026-09-16T14:45:00Z","v":160074,"vw":14.807209},{"c":14.805,"h":14.81,"l":14.8,"n":878,"o":14.805,"t":"2026-09-16T15:00:00Z","v":32778,"vw":14.805227},{"c":14.81,"h":14.81,"l":14.8,"n":910,"o":14.8059,"t":"2026-09-16T15:15:00Z","v":73488,"vw":14.806475},{"c":14.805,"h":14.81,"l":14.8,"n":1097,"o":14.805,"t":"2026-09-16T15:30:00Z","v":83704,"vw":14.804513},{"c":14.805,"h":14.81,"l":14.8,"n":828,"o":14.805,"t":"2026-09-16T15:45:00Z","v":53293,"vw":14.805086},{"c":14.805,"h":14.81,"l":14.8,"n":633,"o":14.805,"t":"2026-09-16T16:00:00Z","v":45870,"vw":14.804694},{"c":14.8,"h":14.81,"l":14.8,"n":622,"o":14.8,"t":"2026-09-16T16:15:00Z","v":65290,"vw":14.804636},{"c":14.805,"h":14.81,"l":14.8,"n":775,"o":14.805,"t":"2026-09-16T16:30:00Z","v":778914,"vw":14.80041},{"c":14.815,"h":14.82,"l":14.8,"n":1029,"o":14.81,"t":"2026-09-16T16:45:00Z","v":215915,"vw":14.810797},{"c":14.81,"h":14.82,"l":14.81,"n":969,"o":14.815,"t":"2026-09-16T17:00:00Z","v":51369,"vw":14.814179},{"c":14.805,"h":14.82,"l":14.8,"n":1278,"o":14.815,"t":"2026-09-16T17:15:00Z","v":258193,"vw":14.80975},{"c":14.805,"h":14.81,"l":14.8,"n":906,"o":14.805,"t":"2026-09-16T17:30:00Z","v":55272,"vw":14.80541},{"c":14.81,"h":14.81,"l":14.8,"n":1068,"o":14.805,"t":"2026-09-16T17:45:00Z","v":56659,"vw":14.804549},{"c":14.8,"h":14.81,"l":14.8,"n":1228,"o":14.805,"t":"2026-09-16T18:00:00Z","v":91567,"vw":14.806188},{"c":14.805,"h":14.81,"l":14.8,"n":1107,"o":14.8,"t":"2026-09-16T18:15:00Z","v":88154,"vw":14.804482},{"c":14.81,"h":14.82,"l":14.8,"n":2183,"o":14.8,"t":"2026-09-16T18:30:00Z","v":817140,"vw":14.803702},{"c":14.81,"h":14.82,"l":14.81,"n":1391,"o":14.8199,"t":"2026-09-16T18:45:00Z","v":157650,"vw":14.814382},{"c":14.82,"h":14.82,"l":14.81,"n":1564,"o":14.81,"t":"2026-09-16T19:00:00Z","v":203547,"vw":14.814233},{"c":14.815,"h":14.82,"l":14.81,"n":1530,"o":14.82,"t":"2026-09-16T19:15:00Z","v":319985,"vw":14.814807},{"c":14.81,"h":14.82,"l":14.81,"n":1385,"o":14.815,"t":"2026-09-16T19:30:00Z","v":123177,"vw":14.814901},{"c":14.82,"h":14.84,"l":14.81,"n":4219,"o":14.815,"t":"2026-09-16T19:45:00Z","v":1428300,"vw":14.826268},{"c":14.81,"h":14.82,"l":14.8,"n":46,"o":14.82,"t":"2026-09-16T20:00:00Z","v":1053328,"vw":14.810086},{"c":14.8,"h":14.81,"l":14.8,"n":32,"o":14.81,"t":"2026-09-16T20:15:00Z","v":7605,"vw":14.803586},{"c":14.8,"h":14.8,"l":14.8,"n":2,"o":14.8,"t":"2026-09-17T12:00:00Z","v":700,"vw":14.8},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-09-17T12:15:00Z","v":1750,"vw":14.81},{"c":14.83,"h":14.84,"l":14.82,"n":1403,"o":14.84,"t":"2026-09-17T13:30:00Z","v":379006,"vw":14.826027},{"c":14.8301,"h":14.84,"l":14.83,"n":1071,"o":14.83,"t":"2026-09-17T13:45:00Z","v":72599,"vw":14.832031},{"c":14.835,"h":14.84,"l":14.83,"n":1317,"o":14.83,"t":"2026-09-17T14:00:00Z","v":114551,"vw":14.831806},{"c":14.8399,"h":14.84,"l":14.83,"n":1170,"o":14.835,"t":"2026-09-17T14:15:00Z","v":67499,"vw":14.835386},{"c":14.835,"h":14.84,"l":14.83,"n":886,"o":14.8301,"t":"2026-09-17T14:30:00Z","v":104760,"vw":14.83491},{"c":14.83,"h":14.84,"l":14.83,"n":1082,"o":14.835,"t":"2026-09-17T14:45:00Z","v":77228,"vw":14.837304},{"c":14.865,"h":14.87,"l":14.83,"n":2175,"o":14.835,"t":"2026-09-17T15:00:00Z","v":1634790,"vw":14.857766},{"c":14.86,"h":14.87,"l":14.86,"n":1090,"o":14.865,"t":"2026-09-17T15:15:00Z","v":253844,"vw":14.860654},{"c":14.8601,"h":14.866,"l":14.86,"n":1412,"o":14.86,"t":"2026-09-17T15:30:00Z","v":485245,"vw":14.860805},{"c":14.865,"h":14.87,"l":14.86,"n":1537,"o":14.86,"t":"2026-09-17T15:45:00Z","v":494474,"vw":14.860557},{"c":14.865,"h":14.87,"l":14.86,"n":887,"o":14.86,"t":"2026-09-17T16:00:00Z","v":147570,"vw":14.862628},{"c":14.875,"h":14.875,"l":14.86,"n":1286,"o":14.865,"t":"2026-09-17T16:15:00Z","v":389845,"vw":14.867664},{"c":14.8702,"h":14.88,"l":14.87,"n":1489,"o":14.87,"t":"2026-09-17T16:30:00Z","v":142948,"vw":14.871315},{"c":14.8708,"h":14.88,"l":14.87,"n":1315,"o":14.87,"t":"2026-09-17T16:45:00Z","v":122001,"vw":14.871384},{"c":14.875,"h":14.88,"l":14.87,"n":936,"o":14.87,"t":"2026-09-17T17:00:00Z","v":97988,"vw":14.872364},{"c":14.87,"h":14.88,"l":14.87,"n":1218,"o":14.875,"t":"2026-09-17T17:15:00Z","v":262530,"vw":14.871045},{"c":14.87,"h":14.88,"l":14.87,"n":899,"o":14.8712,"t":"2026-09-17T17:30:00Z","v":65123,"vw":14.871751},{"c":14.875,"h":14.88,"l":14.87,"n":982,"o":14.87,"t":"2026-09-17T17:45:00Z","v":76067,"vw":14.872209},{"c":14.87,"h":14.88,"l":14.87,"n":1126,"o":14.875,"t":"2026-09-17T18:00:00Z","v":97077,"vw":14.871694},{"c":14.87,"h":14.88,"l":14.87,"n":1021,"o":14.87,"t":"2026-09-17T18:15:00Z","v":87874,"vw":14.87317},{"c":14.87,"h":14.88,"l":14.87,"n":1050,"o":14.875,"t":"2026-09-17T18:30:00Z","v":96572,"vw":14.872254},{"c":14.87,"h":14.88,"l":14.87,"n":995,"o":14.87,"t":"2026-09-17T18:45:00Z","v":76325,"vw":14.871706},{"c":14.87,"h":14.88,"l":14.87,"n":986,"o":14.8799,"t":"2026-09-17T19:00:00Z","v":72841,"vw":14.872049},{"c":14.875,"h":14.88,"l":14.87,"n":1028,"o":14.87,"t":"2026-09-17T19:15:00Z","v":91450,"vw":14.873611},{"c":14.875,"h":14.88,"l":14.87,"n":933,"o":14.87,"t":"2026-09-17T19:30:00Z","v":88247,"vw":14.872559},{"c":14.87,"h":14.88,"l":14.855,"n":3235,"o":14.87,"t":"2026-09-17T19:45:00Z","v":777927,"vw":14.861837},{"c":14.85,"h":14.85,"l":14.85,"n":49,"o":14.85,"t":"2026-09-17T20:00:00Z","v":834141,"vw":14.85},{"c":14.879,"h":14.879,"l":14.879,"n":1,"o":14.879,"t":"2026-09-17T22:30:00Z","v":673,"vw":14.879},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-17T23:45:00Z","v":200,"vw":14.86},{"c":14.824,"h":14.824,"l":14.824,"n":1,"o":14.824,"t":"2026-09-18T12:00:00Z","v":123,"vw":14.824},{"c":14.86,"h":14.86,"l":14.85,"n":6,"o":14.85,"t":"2026-09-18T12:45:00Z","v":5000,"vw":14.858592},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-09-18T13:15:00Z","v":250,"vw":14.85},{"c":14.85,"h":14.87,"l":14.85,"n":1321,"o":14.87,"t":"2026-09-18T13:30:00Z","v":1168996,"vw":14.850868},{"c":14.855,"h":14.86,"l":14.85,"n":1282,"o":14.85,"t":"2026-09-18T13:45:00Z","v":657526,"vw":14.853},{"c":14.8544,"h":14.86,"l":14.85,"n":1119,"o":14.855,"t":"2026-09-18T14:00:00Z","v":209497,"vw":14.852517},{"c":14.85,"h":14.86,"l":14.85,"n":1124,"o":14.855,"t":"2026-09-18T14:15:00Z","v":550638,"vw":14.85389},{"c":14.85,"h":14.86,"l":14.85,"n":732,"o":14.855,"t":"2026-09-18T14:30:00Z","v":64695,"vw":14.857312},{"c":14.85,"h":14.86,"l":14.85,"n":829,"o":14.855,"t":"2026-09-18T14:45:00Z","v":167036,"vw":14.851988},{"c":14.855,"h":14.86,"l":14.85,"n":857,"o":14.855,"t":"2026-09-18T15:00:00Z","v":126358,"vw":14.857247},{"c":14.8595,"h":14.86,"l":14.85,"n":864,"o":14.855,"t":"2026-09-18T15:15:00Z","v":48609,"vw":14.855375},{"c":14.855,"h":14.86,"l":14.85,"n":838,"o":14.855,"t":"2026-09-18T15:30:00Z","v":218945,"vw":14.857661},{"c":14.855,"h":14.86,"l":14.85,"n":956,"o":14.855,"t":"2026-09-18T15:45:00Z","v":82031,"vw":14.854926},{"c":14.8599,"h":14.86,"l":14.85,"n":680,"o":14.85,"t":"2026-09-18T16:00:00Z","v":40957,"vw":14.85532},{"c":14.85,"h":14.86,"l":14.85,"n":569,"o":14.85,"t":"2026-09-18T16:15:00Z","v":89349,"vw":14.854734},{"c":14.85,"h":14.86,"l":14.85,"n":466,"o":14.855,"t":"2026-09-18T16:30:00Z","v":55914,"vw":14.854287},{"c":14.855,"h":14.86,"l":14.85,"n":750,"o":14.855,"t":"2026-09-18T16:45:00Z","v":52752,"vw":14.855668},{"c":14.85,"h":14.86,"l":14.85,"n":574,"o":14.855,"t":"2026-09-18T17:00:00Z","v":35364,"vw":14.854188},{"c":14.855,"h":14.86,"l":14.85,"n":612,"o":14.855,"t":"2026-09-18T17:15:00Z","v":54479,"vw":14.854703},{"c":14.86,"h":14.86,"l":14.85,"n":700,"o":14.855,"t":"2026-09-18T17:30:00Z","v":49953,"vw":14.855126},{"c":14.86,"h":14.86,"l":14.8539,"n":804,"o":14.86,"t":"2026-09-18T17:45:00Z","v":53064,"vw":14.85767},{"c":14.855,"h":14.86,"l":14.85,"n":671,"o":14.86,"t":"2026-09-18T18:00:00Z","v":70400,"vw":14.85694},{"c":14.86,"h":14.86,"l":14.85,"n":759,"o":14.86,"t":"2026-09-18T18:15:00Z","v":61639,"vw":14.857229},{"c":14.855,"h":14.86,"l":14.85,"n":971,"o":14.855,"t":"2026-09-18T18:30:00Z","v":91535,"vw":14.858738},{"c":14.855,"h":14.86,"l":14.8523,"n":1015,"o":14.855,"t":"2026-09-18T18:45:00Z","v":96531,"vw":14.858421},{"c":14.86,"h":14.86,"l":14.85,"n":867,"o":14.86,"t":"2026-09-18T19:00:00Z","v":97414,"vw":14.857073},{"c":14.86,"h":14.86,"l":14.85,"n":1085,"o":14.855,"t":"2026-09-18T19:15:00Z","v":78420,"vw":14.856375},{"c":14.855,"h":14.86,"l":14.85,"n":1108,"o":14.855,"t":"2026-09-18T19:30:00Z","v":118122,"vw":14.856109},{"c":14.83,"h":14.86,"l":14.83,"n":3964,"o":14.855,"t":"2026-09-18T19:45:00Z","v":2183653,"vw":14.849558},{"c":14.83,"h":14.83,"l":14.81,"n":84,"o":14.83,"t":"2026-09-18T20:00:00Z","v":2852943,"vw":14.829994},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-09-18T20:45:00Z","v":510,"vw":14.84},{"c":14.78,"h":14.78,"l":14.78,"n":2,"o":14.78,"t":"2026-09-18T21:30:00Z","v":501,"vw":14.78},{"c":14.8551,"h":14.8551,"l":14.8551,"n":1,"o":14.8551,"t":"2026-09-18T23:00:00Z","v":100,"vw":14.8551},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-21T11:15:00Z","v":1395,"vw":14.82},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-21T13:15:00Z","v":100,"vw":14.85},{"c":14.825,"h":14.84,"l":14.8149,"n":1107,"o":14.84,"t":"2026-09-21T13:30:00Z","v":135424,"vw":14.831263},{"c":14.83,"h":14.83,"l":14.82,"n":1087,"o":14.825,"t":"2026-09-21T13:45:00Z","v":90220,"vw":14.825895},{"c":14.82,"h":14.83,"l":14.82,"n":1511,"o":14.825,"t":"2026-09-21T14:00:00Z","v":202776,"vw":14.823575},{"c":14.835,"h":14.84,"l":14.82,"n":1336,"o":14.825,"t":"2026-09-21T14:15:00Z","v":139566,"vw":14.828831},{"c":14.835,"h":14.84,"l":14.83,"n":829,"o":14.835,"t":"2026-09-21T14:30:00Z","v":104083,"vw":14.835806},{"c":14.835,"h":14.84,"l":14.83,"n":837,"o":14.835,"t":"2026-09-21T14:45:00Z","v":115859,"vw":14.835479},{"c":14.825,"h":14.8362,"l":14.82,"n":1121,"o":14.835,"t":"2026-09-21T15:00:00Z","v":154476,"vw":14.827905},{"c":14.825,"h":14.83,"l":14.82,"n":1174,"o":14.825,"t":"2026-09-21T15:15:00Z","v":188688,"vw":14.820822},{"c":14.825,"h":14.83,"l":14.82,"n":993,"o":14.825,"t":"2026-09-21T15:30:00Z","v":116094,"vw":14.824823},{"c":14.825,"h":14.83,"l":14.82,"n":795,"o":14.825,"t":"2026-09-21T15:45:00Z","v":58115,"vw":14.825219},{"c":14.825,"h":14.83,"l":14.82,"n":1025,"o":14.825,"t":"2026-09-21T16:00:00Z","v":46219,"vw":14.82539},{"c":14.825,"h":14.83,"l":14.82,"n":920,"o":14.83,"t":"2026-09-21T16:15:00Z","v":46635,"vw":14.824529},{"c":14.825,"h":14.83,"l":14.82,"n":734,"o":14.825,"t":"2026-09-21T16:30:00Z","v":39683,"vw":14.824548},{"c":14.825,"h":14.83,"l":14.82,"n":786,"o":14.825,"t":"2026-09-21T16:45:00Z","v":51218,"vw":14.824927},{"c":14.825,"h":14.83,"l":14.82,"n":727,"o":14.825,"t":"2026-09-21T17:00:00Z","v":45089,"vw":14.824363},{"c":14.825,"h":14.83,"l":14.82,"n":680,"o":14.82,"t":"2026-09-21T17:15:00Z","v":50760,"vw":14.824292},{"c":14.825,"h":14.83,"l":14.82,"n":849,"o":14.825,"t":"2026-09-21T17:30:00Z","v":40097,"vw":14.824585},{"c":14.825,"h":14.83,"l":14.82,"n":880,"o":14.825,"t":"2026-09-21T17:45:00Z","v":46916,"vw":14.824699},{"c":14.82,"h":14.83,"l":14.82,"n":895,"o":14.825,"t":"2026-09-21T18:00:00Z","v":63432,"vw":14.824495},{"c":14.825,"h":14.83,"l":14.82,"n":850,"o":14.82,"t":"2026-09-21T18:15:00Z","v":66098,"vw":14.825134},{"c":14.825,"h":14.83,"l":14.82,"n":1145,"o":14.82,"t":"2026-09-21T18:30:00Z","v":193422,"vw":14.828041},{"c":14.83,"h":14.83,"l":14.82,"n":955,"o":14.825,"t":"2026-09-21T18:45:00Z","v":77793,"vw":14.82543},{"c":14.83,"h":14.83,"l":14.82,"n":966,"o":14.83,"t":"2026-09-21T19:00:00Z","v":78063,"vw":14.828246},{"c":14.825,"h":14.83,"l":14.82,"n":1203,"o":14.83,"t":"2026-09-21T19:15:00Z","v":113297,"vw":14.827607},{"c":14.825,"h":14.83,"l":14.82,"n":1040,"o":14.82,"t":"2026-09-21T19:30:00Z","v":130247,"vw":14.826566},{"c":14.825,"h":14.83,"l":14.82,"n":3448,"o":14.825,"t":"2026-09-21T19:45:00Z","v":657721,"vw":14.826649},{"c":14.84,"h":14.84,"l":14.83,"n":61,"o":14.83,"t":"2026-09-21T20:00:00Z","v":1642029,"vw":14.830003},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-09-21T20:15:00Z","v":240,"vw":14.83},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-09-21T21:15:00Z","v":100,"vw":14.84},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-21T21:30:00Z","v":140,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-21T22:15:00Z","v":100,"vw":14.81},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-09-22T10:15:00Z","v":300,"vw":14.82},{"c":14.83,"h":14.83,"l":14.83,"n":4,"o":14.83,"t":"2026-09-22T13:15:00Z","v":2417,"vw":14.83},{"c":14.85,"h":14.86,"l":14.82,"n":862,"o":14.82,"t":"2026-09-22T13:30:00Z","v":207798,"vw":14.834152},{"c":14.85,"h":14.86,"l":14.85,"n":1015,"o":14.855,"t":"2026-09-22T13:45:00Z","v":230683,"vw":14.853136},{"c":14.84,"h":14.86,"l":14.83,"n":1672,"o":14.855,"t":"2026-09-22T14:00:00Z","v":2188177,"vw":14.848971},{"c":14.84,"h":14.85,"l":14.833,"n":997,"o":14.8366,"t":"2026-09-22T14:15:00Z","v":117539,"vw":14.841374},{"c":14.8401,"h":14.85,"l":14.84,"n":1017,"o":14.845,"t":"2026-09-22T14:30:00Z","v":329370,"vw":14.847926},{"c":14.845,"h":14.85,"l":14.84,"n":1465,"o":14.845,"t":"2026-09-22T14:45:00Z","v":524234,"vw":14.847642},{"c":14.84,"h":14.85,"l":14.84,"n":1296,"o":14.84,"t":"2026-09-22T15:00:00Z","v":1501626,"vw":14.849792},{"c":14.845,"h":14.85,"l":14.84,"n":912,"o":14.845,"t":"2026-09-22T15:15:00Z","v":68006,"vw":14.844997},{"c":14.8401,"h":14.85,"l":14.84,"n":1014,"o":14.845,"t":"2026-09-22T15:30:00Z","v":166750,"vw":14.844903},{"c":14.845,"h":14.85,"l":14.84,"n":1000,"o":14.84,"t":"2026-09-22T15:45:00Z","v":89855,"vw":14.844705},{"c":14.845,"h":14.8499,"l":14.84,"n":1148,"o":14.84,"t":"2026-09-22T16:00:00Z","v":218879,"vw":14.841188},{"c":14.845,"h":14.85,"l":14.84,"n":946,"o":14.84,"t":"2026-09-22T16:15:00Z","v":85362,"vw":14.844574},{"c":14.84,"h":14.85,"l":14.84,"n":975,"o":14.8441,"t":"2026-09-22T16:30:00Z","v":273427,"vw":14.842721},{"c":14.84,"h":14.85,"l":14.83,"n":1375,"o":14.84,"t":"2026-09-22T16:45:00Z","v":265043,"vw":14.837932},{"c":14.8301,"h":14.84,"l":14.83,"n":936,"o":14.83,"t":"2026-09-22T17:00:00Z","v":238582,"vw":14.830796},{"c":14.835,"h":14.84,"l":14.83,"n":1156,"o":14.83,"t":"2026-09-22T17:15:00Z","v":3559303,"vw":14.832766},{"c":14.83,"h":14.84,"l":14.83,"n":814,"o":14.8301,"t":"2026-09-22T17:30:00Z","v":57320,"vw":14.834595},{"c":14.835,"h":14.84,"l":14.83,"n":931,"o":14.84,"t":"2026-09-22T17:45:00Z","v":101745,"vw":14.832665},{"c":14.83,"h":14.84,"l":14.83,"n":1012,"o":14.835,"t":"2026-09-22T18:00:00Z","v":63824,"vw":14.834986},{"c":14.83,"h":14.84,"l":14.83,"n":917,"o":14.835,"t":"2026-09-22T18:15:00Z","v":97391,"vw":14.832716},{"c":14.83,"h":14.84,"l":14.83,"n":877,"o":14.835,"t":"2026-09-22T18:30:00Z","v":85344,"vw":14.832462},{"c":14.835,"h":14.84,"l":14.83,"n":1084,"o":14.835,"t":"2026-09-22T18:45:00Z","v":821994,"vw":14.832208},{"c":14.83,"h":14.84,"l":14.83,"n":1590,"o":14.84,"t":"2026-09-22T19:00:00Z","v":593689,"vw":14.831352},{"c":14.835,"h":14.84,"l":14.83,"n":1584,"o":14.83,"t":"2026-09-22T19:15:00Z","v":185944,"vw":14.831547},{"c":14.835,"h":14.84,"l":14.83,"n":1195,"o":14.83,"t":"2026-09-22T19:30:00Z","v":129179,"vw":14.831125},{"c":14.82,"h":14.84,"l":14.82,"n":2562,"o":14.83,"t":"2026-09-22T19:45:00Z","v":828168,"vw":14.82714},{"c":14.82,"h":14.82,"l":14.82,"n":63,"o":14.82,"t":"2026-09-22T20:00:00Z","v":934600,"vw":14.82},{"c":14.8379,"h":14.8379,"l":14.83,"n":4,"o":14.83,"t":"2026-09-23T12:00:00Z","v":203,"vw":14.83397},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-09-23T13:15:00Z","v":226,"vw":14.83},{"c":14.82,"h":14.83,"l":14.815,"n":1605,"o":14.82,"t":"2026-09-23T13:30:00Z","v":2139465,"vw":14.822394},{"c":14.82,"h":14.83,"l":14.81,"n":1141,"o":14.83,"t":"2026-09-23T13:45:00Z","v":581536,"vw":14.822936},{"c":14.815,"h":14.82,"l":14.81,"n":889,"o":14.82,"t":"2026-09-23T14:00:00Z","v":1052566,"vw":14.813325},{"c":14.835,"h":14.835,"l":14.815,"n":834,"o":14.82,"t":"2026-09-23T14:15:00Z","v":148394,"vw":14.824505},{"c":14.825,"h":14.835,"l":14.82,"n":727,"o":14.835,"t":"2026-09-23T14:30:00Z","v":104790,"vw":14.830099},{"c":14.83,"h":14.83,"l":14.82,"n":664,"o":14.825,"t":"2026-09-23T14:45:00Z","v":138927,"vw":14.824747},{"c":14.83,"h":14.83,"l":14.82,"n":631,"o":14.83,"t":"2026-09-23T15:00:00Z","v":192431,"vw":14.823998},{"c":14.825,"h":14.83,"l":14.82,"n":947,"o":14.82,"t":"2026-09-23T15:15:00Z","v":146004,"vw":14.823028},{"c":14.82,"h":14.83,"l":14.82,"n":738,"o":14.83,"t":"2026-09-23T15:30:00Z","v":62945,"vw":14.825344},{"c":14.825,"h":14.83,"l":14.82,"n":875,"o":14.825,"t":"2026-09-23T15:45:00Z","v":69420,"vw":14.824139},{"c":14.825,"h":14.83,"l":14.82,"n":1048,"o":14.82,"t":"2026-09-23T16:00:00Z","v":432125,"vw":14.822596},{"c":14.83,"h":14.83,"l":14.82,"n":810,"o":14.825,"t":"2026-09-23T16:15:00Z","v":309724,"vw":14.823808},{"c":14.83,"h":14.83,"l":14.82,"n":677,"o":14.825,"t":"2026-09-23T16:30:00Z","v":56372,"vw":14.824279},{"c":14.825,"h":14.83,"l":14.82,"n":933,"o":14.83,"t":"2026-09-23T16:45:00Z","v":281610,"vw":14.820642},{"c":14.825,"h":14.83,"l":14.82,"n":841,"o":14.825,"t":"2026-09-23T17:00:00Z","v":227748,"vw":14.824867},{"c":14.83,"h":14.83,"l":14.82,"n":819,"o":14.83,"t":"2026-09-23T17:15:00Z","v":146927,"vw":14.823209},{"c":14.825,"h":14.83,"l":14.82,"n":974,"o":14.825,"t":"2026-09-23T17:30:00Z","v":67740,"vw":14.823849},{"c":14.825,"h":14.83,"l":14.82,"n":1280,"o":14.83,"t":"2026-09-23T17:45:00Z","v":185161,"vw":14.823241},{"c":14.825,"h":14.83,"l":14.82,"n":1227,"o":14.825,"t":"2026-09-23T18:00:00Z","v":165833,"vw":14.825163},{"c":14.825,"h":14.83,"l":14.82,"n":1338,"o":14.83,"t":"2026-09-23T18:15:00Z","v":91081,"vw":14.823126},{"c":14.8201,"h":14.83,"l":14.82,"n":895,"o":14.825,"t":"2026-09-23T18:30:00Z","v":69766,"vw":14.823582},{"c":14.82,"h":14.83,"l":14.82,"n":1153,"o":14.82,"t":"2026-09-23T18:45:00Z","v":326705,"vw":14.821641},{"c":14.825,"h":14.83,"l":14.82,"n":1423,"o":14.82,"t":"2026-09-23T19:00:00Z","v":272397,"vw":14.820904},{"c":14.825,"h":14.83,"l":14.82,"n":1105,"o":14.83,"t":"2026-09-23T19:15:00Z","v":182172,"vw":14.820957},{"c":14.815,"h":14.83,"l":14.8,"n":2164,"o":14.825,"t":"2026-09-23T19:30:00Z","v":1727194,"vw":14.812057},{"c":14.82,"h":14.82,"l":14.81,"n":3505,"o":14.815,"t":"2026-09-23T19:45:00Z","v":699631,"vw":14.814852},{"c":14.81,"h":14.81,"l":14.81,"n":69,"o":14.81,"t":"2026-09-23T20:00:00Z","v":812913,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-23T20:15:00Z","v":16068,"vw":14.81},{"c":14.8035,"h":14.8035,"l":14.8,"n":2,"o":14.8,"t":"2026-09-23T21:15:00Z","v":740,"vw":14.80175},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-09-24T13:15:00Z","v":100,"vw":14.81},{"c":14.83,"h":14.83,"l":14.81,"n":567,"o":14.81,"t":"2026-09-24T13:30:00Z","v":184739,"vw":14.818642},{"c":14.84,"h":14.84,"l":14.82,"n":793,"o":14.83,"t":"2026-09-24T13:45:00Z","v":107535,"vw":14.832962},{"c":14.85,"h":14.85,"l":14.83,"n":1072,"o":14.84,"t":"2026-09-24T14:00:00Z","v":262635,"vw":14.835646},{"c":14.8401,"h":14.85,"l":14.84,"n":1249,"o":14.845,"t":"2026-09-24T14:15:00Z","v":452545,"vw":14.842603},{"c":14.84,"h":14.85,"l":14.84,"n":911,"o":14.845,"t":"2026-09-24T14:30:00Z","v":214549,"vw":14.843255},{"c":14.84,"h":14.85,"l":14.83,"n":1529,"o":14.845,"t":"2026-09-24T14:45:00Z","v":427584,"vw":14.840336},{"c":14.845,"h":14.85,"l":14.84,"n":615,"o":14.8438,"t":"2026-09-24T15:00:00Z","v":82117,"vw":14.841799},{"c":14.845,"h":14.85,"l":14.84,"n":881,"o":14.845,"t":"2026-09-24T15:15:00Z","v":394582,"vw":14.845071},{"c":14.8499,"h":14.85,"l":14.84,"n":736,"o":14.843,"t":"2026-09-24T15:30:00Z","v":138956,"vw":14.845231},{"c":14.84,"h":14.85,"l":14.84,"n":1185,"o":14.84,"t":"2026-09-24T15:45:00Z","v":214302,"vw":14.841785},{"c":14.845,"h":14.85,"l":14.84,"n":820,"o":14.845,"t":"2026-09-24T16:00:00Z","v":59580,"vw":14.845978},{"c":14.845,"h":14.85,"l":14.84,"n":1011,"o":14.85,"t":"2026-09-24T16:15:00Z","v":76259,"vw":14.846776},{"c":14.85,"h":14.85,"l":14.84,"n":723,"o":14.845,"t":"2026-09-24T16:30:00Z","v":132400,"vw":14.845055},{"c":14.84,"h":14.85,"l":14.84,"n":766,"o":14.85,"t":"2026-09-24T16:45:00Z","v":54738,"vw":14.847199},{"c":14.85,"h":14.85,"l":14.84,"n":662,"o":14.85,"t":"2026-09-24T17:00:00Z","v":71502,"vw":14.846508},{"c":14.85,"h":14.85,"l":14.84,"n":762,"o":14.85,"t":"2026-09-24T17:15:00Z","v":146864,"vw":14.84841},{"c":14.85,"h":14.85,"l":14.84,"n":835,"o":14.85,"t":"2026-09-24T17:30:00Z","v":183506,"vw":14.845966},{"c":14.865,"h":14.87,"l":14.84,"n":1227,"o":14.84,"t":"2026-09-24T17:45:00Z","v":238176,"vw":14.85458},{"c":14.87,"h":14.87,"l":14.86,"n":792,"o":14.865,"t":"2026-09-24T18:00:00Z","v":142269,"vw":14.865943},{"c":14.87,"h":14.87,"l":14.86,"n":912,"o":14.86,"t":"2026-09-24T18:15:00Z","v":191041,"vw":14.868895},{"c":14.865,"h":14.87,"l":14.86,"n":774,"o":14.865,"t":"2026-09-24T18:30:00Z","v":61453,"vw":14.864626},{"c":14.87,"h":14.87,"l":14.86,"n":769,"o":14.865,"t":"2026-09-24T18:45:00Z","v":68773,"vw":14.864483},{"c":14.86,"h":14.87,"l":14.86,"n":778,"o":14.87,"t":"2026-09-24T19:00:00Z","v":107709,"vw":14.863636},{"c":14.87,"h":14.87,"l":14.86,"n":1108,"o":14.865,"t":"2026-09-24T19:15:00Z","v":197535,"vw":14.863317},{"c":14.8668,"h":14.87,"l":14.86,"n":1407,"o":14.87,"t":"2026-09-24T19:30:00Z","v":305680,"vw":14.86543},{"c":14.86,"h":14.87,"l":14.85,"n":3331,"o":14.87,"t":"2026-09-24T19:45:00Z","v":825542,"vw":14.857068},{"c":14.8601,"h":14.8601,"l":14.85,"n":62,"o":14.85,"t":"2026-09-24T20:00:00Z","v":759702,"vw":14.850021},{"c":14.83,"h":14.83,"l":14.83,"n":4,"o":14.83,"t":"2026-09-24T23:45:00Z","v":288,"vw":14.83},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-09-25T08:00:00Z","v":300,"vw":14.8},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-09-25T11:30:00Z","v":946,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-09-25T11:45:00Z","v":137,"vw":14.88},{"c":14.8932,"h":14.8932,"l":14.8932,"n":1,"o":14.8932,"t":"2026-09-25T12:00:00Z","v":200,"vw":14.8932},{"c":14.85,"h":14.85,"l":14.85,"n":7,"o":14.85,"t":"2026-09-25T13:15:00Z","v":890,"vw":14.85},{"c":14.865,"h":14.88,"l":14.85,"n":1656,"o":14.88,"t":"2026-09-25T13:30:00Z","v":447215,"vw":14.864118},{"c":14.86,"h":14.87,"l":14.86,"n":1531,"o":14.865,"t":"2026-09-25T13:45:00Z","v":234342,"vw":14.862592},{"c":14.865,"h":14.87,"l":14.86,"n":1526,"o":14.865,"t":"2026-09-25T14:00:00Z","v":240982,"vw":14.862553},{"c":14.865,"h":14.87,"l":14.86,"n":1687,"o":14.865,"t":"2026-09-25T14:15:00Z","v":161414,"vw":14.863077},{"c":14.865,"h":14.87,"l":14.86,"n":1610,"o":14.865,"t":"2026-09-25T14:30:00Z","v":47711,"vw":14.864315},{"c":14.87,"h":14.87,"l":14.86,"n":1574,"o":14.86,"t":"2026-09-25T14:45:00Z","v":68882,"vw":14.864535},{"c":14.865,"h":14.87,"l":14.86,"n":1114,"o":14.865,"t":"2026-09-25T15:00:00Z","v":48291,"vw":14.86453},{"c":14.86,"h":14.87,"l":14.86,"n":805,"o":14.865,"t":"2026-09-25T15:15:00Z","v":237371,"vw":14.861552},{"c":14.865,"h":14.87,"l":14.86,"n":884,"o":14.87,"t":"2026-09-25T15:30:00Z","v":96858,"vw":14.865214},{"c":14.865,"h":14.87,"l":14.86,"n":1397,"o":14.865,"t":"2026-09-25T15:45:00Z","v":158616,"vw":14.86493},{"c":14.865,"h":14.87,"l":14.865,"n":886,"o":14.865,"t":"2026-09-25T16:00:00Z","v":78657,"vw":14.869094},{"c":14.865,"h":14.87,"l":14.86,"n":981,"o":14.865,"t":"2026-09-25T16:15:00Z","v":127660,"vw":14.865743},{"c":14.86,"h":14.87,"l":14.86,"n":848,"o":14.865,"t":"2026-09-25T16:30:00Z","v":76220,"vw":14.868077},{"c":14.865,"h":14.87,"l":14.86,"n":690,"o":14.87,"t":"2026-09-25T16:45:00Z","v":45873,"vw":14.866959},{"c":14.8699,"h":14.87,"l":14.86,"n":927,"o":14.865,"t":"2026-09-25T17:00:00Z","v":128067,"vw":14.865811},{"c":14.87,"h":14.87,"l":14.86,"n":609,"o":14.865,"t":"2026-09-25T17:15:00Z","v":56000,"vw":14.865643},{"c":14.865,"h":14.87,"l":14.86,"n":683,"o":14.865,"t":"2026-09-25T17:30:00Z","v":87720,"vw":14.861885},{"c":14.865,"h":14.87,"l":14.86,"n":629,"o":14.865,"t":"2026-09-25T17:45:00Z","v":50475,"vw":14.866754},{"c":14.875,"h":14.88,"l":14.865,"n":1001,"o":14.865,"t":"2026-09-25T18:00:00Z","v":149236,"vw":14.874903},{"c":14.88,"h":14.88,"l":14.87,"n":675,"o":14.875,"t":"2026-09-25T18:15:00Z","v":92744,"vw":14.877598},{"c":14.8701,"h":14.88,"l":14.87,"n":638,"o":14.8799,"t":"2026-09-25T18:30:00Z","v":81969,"vw":14.877423},{"c":14.875,"h":14.88,"l":14.87,"n":537,"o":14.875,"t":"2026-09-25T18:45:00Z","v":78549,"vw":14.875552},{"c":14.88,"h":14.88,"l":14.87,"n":1126,"o":14.875,"t":"2026-09-25T19:00:00Z","v":365122,"vw":14.872736},{"c":14.89,"h":14.89,"l":14.87,"n":895,"o":14.875,"t":"2026-09-25T19:15:00Z","v":232736,"vw":14.881327},{"c":14.885,"h":14.89,"l":14.88,"n":1005,"o":14.8824,"t":"2026-09-25T19:30:00Z","v":132828,"vw":14.883764},{"c":14.875,"h":14.89,"l":14.87,"n":3014,"o":14.89,"t":"2026-09-25T19:45:00Z","v":924530,"vw":14.879632},{"c":14.87,"h":14.87,"l":14.87,"n":68,"o":14.87,"t":"2026-09-25T20:00:00Z","v":650312,"vw":14.87},{"c":14.8923,"h":14.8923,"l":14.8923,"n":1,"o":14.8923,"t":"2026-09-25T21:15:00Z","v":335,"vw":14.8923},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-25T21:45:00Z","v":500,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":29,"o":14.85,"t":"2026-09-25T23:45:00Z","v":608,"vw":14.85},{"c":14.95,"h":14.95,"l":14.95,"n":3,"o":14.95,"t":"2026-09-28T08:00:00Z","v":697,"vw":14.95},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-09-28T11:00:00Z","v":1450,"vw":14.82},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-09-28T12:15:00Z","v":211,"vw":14.85},{"c":14.86,"h":14.86,"l":14.86,"n":3,"o":14.86,"t":"2026-09-28T13:15:00Z","v":601,"vw":14.86},{"c":14.8738,"h":14.88,"l":14.86,"n":1138,"o":14.86,"t":"2026-09-28T13:30:00Z","v":481797,"vw":14.861931},{"c":14.88,"h":14.88,"l":14.87,"n":804,"o":14.875,"t":"2026-09-28T13:45:00Z","v":175644,"vw":14.876576},{"c":14.885,"h":14.89,"l":14.87,"n":876,"o":14.875,"t":"2026-09-28T14:00:00Z","v":65986,"vw":14.880688},{"c":14.88,"h":14.89,"l":14.88,"n":895,"o":14.885,"t":"2026-09-28T14:15:00Z","v":49154,"vw":14.885214},{"c":14.8836,"h":14.89,"l":14.88,"n":894,"o":14.88,"t":"2026-09-28T14:30:00Z","v":350529,"vw":14.880542},{"c":14.88,"h":14.89,"l":14.88,"n":1007,"o":14.88,"t":"2026-09-28T14:45:00Z","v":92263,"vw":14.881836},{"c":14.87,"h":14.89,"l":14.87,"n":1710,"o":14.885,"t":"2026-09-28T15:00:00Z","v":321213,"vw":14.88093},{"c":14.86,"h":14.875,"l":14.86,"n":1231,"o":14.87,"t":"2026-09-28T15:15:00Z","v":232994,"vw":14.865957},{"c":14.865,"h":14.88,"l":14.86,"n":1830,"o":14.8662,"t":"2026-09-28T15:30:00Z","v":395439,"vw":14.870401},{"c":14.86,"h":14.87,"l":14.86,"n":827,"o":14.865,"t":"2026-09-28T15:45:00Z","v":67547,"vw":14.863039},{"c":14.865,"h":14.87,"l":14.86,"n":753,"o":14.86,"t":"2026-09-28T16:00:00Z","v":77843,"vw":14.862943},{"c":14.865,"h":14.87,"l":14.86,"n":1022,"o":14.865,"t":"2026-09-28T16:15:00Z","v":267992,"vw":14.866537},{"c":14.87,"h":14.87,"l":14.86,"n":763,"o":14.86,"t":"2026-09-28T16:30:00Z","v":186785,"vw":14.862456},{"c":14.865,"h":14.87,"l":14.86,"n":988,"o":14.87,"t":"2026-09-28T16:45:00Z","v":113314,"vw":14.867926},{"c":14.86,"h":14.87,"l":14.86,"n":860,"o":14.87,"t":"2026-09-28T17:00:00Z","v":164446,"vw":14.868286},{"c":14.865,"h":14.87,"l":14.86,"n":1000,"o":14.87,"t":"2026-09-28T17:15:00Z","v":67591,"vw":14.865113},{"c":14.86,"h":14.87,"l":14.86,"n":1172,"o":14.86,"t":"2026-09-28T17:30:00Z","v":64478,"vw":14.86525},{"c":14.865,"h":14.87,"l":14.86,"n":1135,"o":14.87,"t":"2026-09-28T17:45:00Z","v":101958,"vw":14.864835},{"c":14.865,"h":14.87,"l":14.86,"n":1255,"o":14.865,"t":"2026-09-28T18:00:00Z","v":64740,"vw":14.86493},{"c":14.865,"h":14.87,"l":14.86,"n":1120,"o":14.865,"t":"2026-09-28T18:15:00Z","v":51128,"vw":14.864248},{"c":14.865,"h":14.87,"l":14.86,"n":753,"o":14.86,"t":"2026-09-28T18:30:00Z","v":57859,"vw":14.864579},{"c":14.86,"h":14.87,"l":14.86,"n":1007,"o":14.86,"t":"2026-09-28T18:45:00Z","v":150676,"vw":14.865694},{"c":14.865,"h":14.87,"l":14.86,"n":975,"o":14.865,"t":"2026-09-28T19:00:00Z","v":210995,"vw":14.86534},{"c":14.865,"h":14.87,"l":14.86,"n":811,"o":14.8627,"t":"2026-09-28T19:15:00Z","v":299834,"vw":14.861321},{"c":14.865,"h":14.87,"l":14.86,"n":944,"o":14.865,"t":"2026-09-28T19:30:00Z","v":259643,"vw":14.86703},{"c":14.86,"h":14.876,"l":14.86,"n":3145,"o":14.865,"t":"2026-09-28T19:45:00Z","v":858427,"vw":14.86807},{"c":14.87,"h":14.87,"l":14.87,"n":50,"o":14.87,"t":"2026-09-28T20:00:00Z","v":867518,"vw":14.87},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-09-28T20:30:00Z","v":884,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-09-28T22:15:00Z","v":1000,"vw":14.85},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-09-29T11:30:00Z","v":403,"vw":14.87},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-09-29T12:30:00Z","v":600,"vw":14.88},{"c":14.86,"h":14.86,"l":14.86,"n":4,"o":14.86,"t":"2026-09-29T13:15:00Z","v":316,"vw":14.86},{"c":14.89,"h":14.9,"l":14.86,"n":1158,"o":14.86,"t":"2026-09-29T13:30:00Z","v":424160,"vw":14.87367},{"c":14.89,"h":14.91,"l":14.89,"n":1702,"o":14.9,"t":"2026-09-29T13:45:00Z","v":246808,"vw":14.897313},{"c":14.89,"h":14.9,"l":14.89,"n":1469,"o":14.89,"t":"2026-09-29T14:00:00Z","v":380462,"vw":14.891717},{"c":14.89,"h":14.895,"l":14.88,"n":1251,"o":14.89,"t":"2026-09-29T14:15:00Z","v":206095,"vw":14.883992},{"c":14.88,"h":14.89,"l":14.87,"n":1219,"o":14.88,"t":"2026-09-29T14:30:00Z","v":345877,"vw":14.878052},{"c":14.88,"h":14.88,"l":14.87,"n":1219,"o":14.88,"t":"2026-09-29T14:45:00Z","v":743660,"vw":14.878528},{"c":14.875,"h":14.88,"l":14.87,"n":805,"o":14.87,"t":"2026-09-29T15:00:00Z","v":180738,"vw":14.877358},{"c":14.88,"h":14.88,"l":14.87,"n":1253,"o":14.8799,"t":"2026-09-29T15:15:00Z","v":207871,"vw":14.87708},{"c":14.87,"h":14.88,"l":14.87,"n":997,"o":14.87,"t":"2026-09-29T15:30:00Z","v":245113,"vw":14.875712},{"c":14.875,"h":14.88,"l":14.87,"n":1176,"o":14.87,"t":"2026-09-29T15:45:00Z","v":359177,"vw":14.876502},{"c":14.87,"h":14.88,"l":14.87,"n":873,"o":14.875,"t":"2026-09-29T16:00:00Z","v":268443,"vw":14.875002},{"c":14.8801,"h":14.89,"l":14.87,"n":1239,"o":14.8751,"t":"2026-09-29T16:15:00Z","v":231801,"vw":14.881351},{"c":14.8826,"h":14.89,"l":14.88,"n":1007,"o":14.8827,"t":"2026-09-29T16:30:00Z","v":239401,"vw":14.881267},{"c":14.88,"h":14.89,"l":14.88,"n":1208,"o":14.8801,"t":"2026-09-29T16:45:00Z","v":128340,"vw":14.881345},{"c":14.875,"h":14.885,"l":14.85,"n":3526,"o":14.88,"t":"2026-09-29T17:00:00Z","v":3279190,"vw":14.870178},{"c":14.875,"h":14.88,"l":14.87,"n":1089,"o":14.875,"t":"2026-09-29T17:15:00Z","v":494303,"vw":14.876656},{"c":14.875,"h":14.88,"l":14.87,"n":773,"o":14.8701,"t":"2026-09-29T17:30:00Z","v":137212,"vw":14.873397},{"c":14.871,"h":14.88,"l":14.87,"n":1047,"o":14.87,"t":"2026-09-29T17:45:00Z","v":752828,"vw":14.874205},{"c":14.87,"h":14.88,"l":14.87,"n":1105,"o":14.875,"t":"2026-09-29T18:00:00Z","v":137940,"vw":14.872288},{"c":14.875,"h":14.88,"l":14.87,"n":927,"o":14.875,"t":"2026-09-29T18:15:00Z","v":105056,"vw":14.872261},{"c":14.865,"h":14.875,"l":14.86,"n":1033,"o":14.87,"t":"2026-09-29T18:30:00Z","v":474640,"vw":14.865655},{"c":14.87,"h":14.87,"l":14.86,"n":1729,"o":14.865,"t":"2026-09-29T18:45:00Z","v":1006395,"vw":14.865089},{"c":14.86,"h":14.87,"l":14.86,"n":1002,"o":14.87,"t":"2026-09-29T19:00:00Z","v":486118,"vw":14.862908},{"c":14.875,"h":14.8799,"l":14.86,"n":1028,"o":14.86,"t":"2026-09-29T19:15:00Z","v":426049,"vw":14.868395},{"c":14.87,"h":14.88,"l":14.87,"n":892,"o":14.875,"t":"2026-09-29T19:30:00Z","v":656699,"vw":14.87252},{"c":14.87,"h":14.8751,"l":14.86,"n":3339,"o":14.875,"t":"2026-09-29T19:45:00Z","v":723419,"vw":14.867039},{"c":14.86,"h":14.86,"l":14.86,"n":45,"o":14.86,"t":"2026-09-29T20:00:00Z","v":834004,"vw":14.86},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-29T20:30:00Z","v":100,"vw":14.86},{"c":14.8608,"h":14.8608,"l":14.8608,"n":1,"o":14.8608,"t":"2026-09-29T21:00:00Z","v":1000,"vw":14.8608},{"c":14.8604,"h":14.8604,"l":14.8604,"n":1,"o":14.8604,"t":"2026-09-29T23:30:00Z","v":425,"vw":14.8604},{"c":14.86,"h":14.86,"l":14.86,"n":1,"o":14.86,"t":"2026-09-30T08:00:00Z","v":415,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-09-30T08:45:00Z","v":105,"vw":14.85},{"c":14.85,"h":14.85,"l":14.85,"n":5,"o":14.85,"t":"2026-09-30T13:15:00Z","v":300,"vw":14.85},{"c":14.865,"h":14.88,"l":14.86,"n":973,"o":14.87,"t":"2026-09-30T13:30:00Z","v":512745,"vw":14.867164},{"c":14.875,"h":14.88,"l":14.86,"n":1145,"o":14.865,"t":"2026-09-30T13:45:00Z","v":1811434,"vw":14.862515},{"c":14.91,"h":14.91,"l":14.87,"n":1228,"o":14.8725,"t":"2026-09-30T14:00:00Z","v":513729,"vw":14.895406},{"c":14.8901,"h":14.91,"l":14.89,"n":1916,"o":14.9075,"t":"2026-09-30T14:15:00Z","v":919345,"vw":14.901931},{"c":14.8901,"h":14.9,"l":14.89,"n":2120,"o":14.89,"t":"2026-09-30T14:30:00Z","v":444666,"vw":14.892149},{"c":14.895,"h":14.9,"l":14.89,"n":1080,"o":14.8925,"t":"2026-09-30T14:45:00Z","v":105003,"vw":14.892574},{"c":14.9,"h":14.9,"l":14.89,"n":784,"o":14.895,"t":"2026-09-30T15:00:00Z","v":44521,"vw":14.894629},{"c":14.895,"h":14.9,"l":14.89,"n":1141,"o":14.89,"t":"2026-09-30T15:15:00Z","v":87025,"vw":14.89493},{"c":14.895,"h":14.9,"l":14.89,"n":1341,"o":14.895,"t":"2026-09-30T15:30:00Z","v":156884,"vw":14.892609},{"c":14.89,"h":14.9,"l":14.89,"n":2293,"o":14.89,"t":"2026-09-30T15:45:00Z","v":324739,"vw":14.892061},{"c":14.895,"h":14.9,"l":14.89,"n":1768,"o":14.8901,"t":"2026-09-30T16:00:00Z","v":235064,"vw":14.892532},{"c":14.895,"h":14.9,"l":14.89,"n":1713,"o":14.895,"t":"2026-09-30T16:15:00Z","v":214829,"vw":14.893651},{"c":14.895,"h":14.9,"l":14.89,"n":1444,"o":14.89,"t":"2026-09-30T16:30:00Z","v":225604,"vw":14.893569},{"c":14.895,"h":14.9,"l":14.89,"n":603,"o":14.895,"t":"2026-09-30T16:45:00Z","v":37104,"vw":14.894371},{"c":14.8801,"h":14.9,"l":14.88,"n":1071,"o":14.895,"t":"2026-09-30T17:00:00Z","v":209620,"vw":14.887588},{"c":14.8812,"h":14.89,"l":14.87,"n":1467,"o":14.881,"t":"2026-09-30T17:15:00Z","v":984508,"vw":14.880341},{"c":14.88,"h":14.89,"l":14.88,"n":1243,"o":14.8812,"t":"2026-09-30T17:30:00Z","v":150973,"vw":14.884236},{"c":14.885,"h":14.89,"l":14.88,"n":943,"o":14.8825,"t":"2026-09-30T17:45:00Z","v":98734,"vw":14.884171},{"c":14.885,"h":14.89,"l":14.88,"n":974,"o":14.88,"t":"2026-09-30T18:00:00Z","v":96431,"vw":14.884667},{"c":14.885,"h":14.89,"l":14.88,"n":845,"o":14.885,"t":"2026-09-30T18:15:00Z","v":77809,"vw":14.88421},{"c":14.89,"h":14.89,"l":14.88,"n":760,"o":14.885,"t":"2026-09-30T18:30:00Z","v":72548,"vw":14.88479},{"c":14.885,"h":14.89,"l":14.88,"n":690,"o":14.885,"t":"2026-09-30T18:45:00Z","v":58930,"vw":14.884805},{"c":14.895,"h":14.9,"l":14.88,"n":1078,"o":14.89,"t":"2026-09-30T19:00:00Z","v":160015,"vw":14.889174},{"c":14.895,"h":14.9,"l":14.89,"n":875,"o":14.9,"t":"2026-09-30T19:15:00Z","v":120341,"vw":14.893911},{"c":14.895,"h":14.9,"l":14.89,"n":1254,"o":14.895,"t":"2026-09-30T19:30:00Z","v":267994,"vw":14.895101},{"c":14.91,"h":14.92,"l":14.89,"n":4720,"o":14.89,"t":"2026-09-30T19:45:00Z","v":2419664,"vw":14.907576},{"c":14.9,"h":14.9,"l":14.9,"n":61,"o":14.9,"t":"2026-09-30T20:00:00Z","v":1100824,"vw":14.9},{"c":14.9,"h":14.9,"l":14.9,"n":46,"o":14.9,"t":"2026-09-30T20:15:00Z","v":1614,"vw":14.9},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-09-30T22:30:00Z","v":300,"vw":14.88},{"c":14.8,"h":14.84,"l":14.6,"n":8,"o":14.6,"t":"2026-10-01T08:00:00Z","v":1965,"vw":14.795829},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-01T12:00:00Z","v":5309,"vw":14.9},{"c":14.91,"h":14.91,"l":14.91,"n":4,"o":14.91,"t":"2026-10-01T12:15:00Z","v":429,"vw":14.91},{"c":14.8724,"h":14.8724,"l":14.8724,"n":1,"o":14.8724,"t":"2026-10-01T12:45:00Z","v":100,"vw":14.8724},{"c":14.92,"h":14.92,"l":14.89,"n":1530,"o":14.9,"t":"2026-10-01T13:30:00Z","v":445337,"vw":14.906816},{"c":14.9101,"h":14.92,"l":14.91,"n":1784,"o":14.915,"t":"2026-10-01T13:45:00Z","v":235384,"vw":14.91502},{"c":14.915,"h":14.92,"l":14.91,"n":1940,"o":14.915,"t":"2026-10-01T14:00:00Z","v":364096,"vw":14.915233},{"c":14.91,"h":14.92,"l":14.91,"n":1668,"o":14.915,"t":"2026-10-01T14:15:00Z","v":442433,"vw":14.915244},{"c":14.92,"h":14.92,"l":14.91,"n":1254,"o":14.915,"t":"2026-10-01T14:30:00Z","v":160513,"vw":14.917776},{"c":14.92,"h":14.92,"l":14.91,"n":1023,"o":14.92,"t":"2026-10-01T14:45:00Z","v":100087,"vw":14.917638},{"c":14.92,"h":14.92,"l":14.91,"n":1246,"o":14.92,"t":"2026-10-01T15:00:00Z","v":213716,"vw":14.915988},{"c":14.92,"h":14.92,"l":14.91,"n":1403,"o":14.92,"t":"2026-10-01T15:15:00Z","v":373971,"vw":14.91624},{"c":14.92,"h":14.92,"l":14.91,"n":1314,"o":14.92,"t":"2026-10-01T15:30:00Z","v":137536,"vw":14.916932},{"c":14.92,"h":14.92,"l":14.91,"n":1269,"o":14.92,"t":"2026-10-01T15:45:00Z","v":154077,"vw":14.918496},{"c":14.92,"h":14.92,"l":14.91,"n":1333,"o":14.92,"t":"2026-10-01T16:00:00Z","v":362639,"vw":14.91824},{"c":14.925,"h":14.94,"l":14.915,"n":1964,"o":14.92,"t":"2026-10-01T16:15:00Z","v":919555,"vw":14.927822},{"c":14.92,"h":14.93,"l":14.92,"n":2397,"o":14.92,"t":"2026-10-01T16:30:00Z","v":413141,"vw":14.92178},{"c":14.925,"h":14.93,"l":14.92,"n":1583,"o":14.92,"t":"2026-10-01T16:45:00Z","v":229911,"vw":14.92347},{"c":14.92,"h":14.93,"l":14.92,"n":1572,"o":14.92,"t":"2026-10-01T17:00:00Z","v":158680,"vw":14.923429},{"c":14.925,"h":14.93,"l":14.92,"n":1532,"o":14.925,"t":"2026-10-01T17:15:00Z","v":182137,"vw":14.925287},{"c":14.92,"h":14.93,"l":14.92,"n":1564,"o":14.925,"t":"2026-10-01T17:30:00Z","v":142631,"vw":14.924189},{"c":14.9226,"h":14.93,"l":14.92,"n":1517,"o":14.93,"t":"2026-10-01T17:45:00Z","v":173503,"vw":14.924431},{"c":14.925,"h":14.93,"l":14.92,"n":1207,"o":14.925,"t":"2026-10-01T18:00:00Z","v":107180,"vw":14.924251},{"c":14.925,"h":14.93,"l":14.92,"n":1330,"o":14.925,"t":"2026-10-01T18:15:00Z","v":123545,"vw":14.924146},{"c":14.93,"h":14.93,"l":14.92,"n":1412,"o":14.92,"t":"2026-10-01T18:30:00Z","v":122832,"vw":14.926448},{"c":14.925,"h":14.93,"l":14.92,"n":1487,"o":14.93,"t":"2026-10-01T18:45:00Z","v":152159,"vw":14.927798},{"c":14.93,"h":14.93,"l":14.92,"n":1392,"o":14.925,"t":"2026-10-01T19:00:00Z","v":156199,"vw":14.926741},{"c":14.925,"h":14.93,"l":14.92,"n":1777,"o":14.93,"t":"2026-10-01T19:15:00Z","v":162940,"vw":14.928184},{"c":14.93,"h":14.93,"l":14.92,"n":2077,"o":14.93,"t":"2026-10-01T19:30:00Z","v":244357,"vw":14.928463},{"c":14.93,"h":14.93,"l":14.92,"n":5510,"o":14.93,"t":"2026-10-01T19:45:00Z","v":1437364,"vw":14.927952},{"c":14.92,"h":14.9301,"l":14.92,"n":67,"o":14.93,"t":"2026-10-01T20:00:00Z","v":1439097,"vw":14.920074},{"c":14.91,"h":14.91,"l":14.91,"n":7,"o":14.91,"t":"2026-10-01T22:15:00Z","v":503,"vw":14.91},{"c":14.93,"h":14.93,"l":14.92,"n":8,"o":14.92,"t":"2026-10-02T08:00:00Z","v":555,"vw":14.927778},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-02T08:45:00Z","v":196,"vw":14.92},{"c":14.91,"h":14.91,"l":14.91,"n":2,"o":14.91,"t":"2026-10-02T10:00:00Z","v":1200,"vw":14.91},{"c":14.92,"h":14.92,"l":14.92,"n":4,"o":14.92,"t":"2026-10-02T12:30:00Z","v":1488,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":11,"o":14.92,"t":"2026-10-02T12:45:00Z","v":1030,"vw":14.92},{"c":14.91,"h":14.91,"l":14.91,"n":9,"o":14.91,"t":"2026-10-02T13:15:00Z","v":400,"vw":14.91},{"c":14.93,"h":14.94,"l":14.91,"n":1631,"o":14.92,"t":"2026-10-02T13:30:00Z","v":368336,"vw":14.925428},{"c":14.9301,"h":14.94,"l":14.92,"n":1918,"o":14.935,"t":"2026-10-02T13:45:00Z","v":409526,"vw":14.93082},{"c":14.92,"h":14.94,"l":14.92,"n":2110,"o":14.935,"t":"2026-10-02T14:00:00Z","v":361948,"vw":14.930197},{"c":14.9267,"h":14.93,"l":14.92,"n":1741,"o":14.925,"t":"2026-10-02T14:15:00Z","v":147739,"vw":14.923133},{"c":14.92,"h":14.93,"l":14.92,"n":2413,"o":14.925,"t":"2026-10-02T14:30:00Z","v":228495,"vw":14.921575},{"c":14.915,"h":14.93,"l":14.91,"n":2033,"o":14.9212,"t":"2026-10-02T14:45:00Z","v":338541,"vw":14.919772},{"c":14.92,"h":14.92,"l":14.91,"n":1248,"o":14.91,"t":"2026-10-02T15:00:00Z","v":101346,"vw":14.912807},{"c":14.9101,"h":14.92,"l":14.91,"n":2120,"o":14.91,"t":"2026-10-02T15:15:00Z","v":432576,"vw":14.911873},{"c":14.91,"h":14.92,"l":14.91,"n":1508,"o":14.92,"t":"2026-10-02T15:30:00Z","v":137187,"vw":14.912301},{"c":14.92,"h":14.92,"l":14.91,"n":1615,"o":14.91,"t":"2026-10-02T15:45:00Z","v":210767,"vw":14.913577},{"c":14.92,"h":14.92,"l":14.91,"n":1222,"o":14.91,"t":"2026-10-02T16:00:00Z","v":113245,"vw":14.914881},{"c":14.91,"h":14.92,"l":14.91,"n":1341,"o":14.92,"t":"2026-10-02T16:15:00Z","v":143893,"vw":14.915115},{"c":14.91,"h":14.92,"l":14.91,"n":1168,"o":14.92,"t":"2026-10-02T16:30:00Z","v":120199,"vw":14.914436},{"c":14.915,"h":14.92,"l":14.91,"n":993,"o":14.91,"t":"2026-10-02T16:45:00Z","v":251595,"vw":14.911575},{"c":14.91,"h":14.92,"l":14.91,"n":835,"o":14.92,"t":"2026-10-02T17:00:00Z","v":73578,"vw":14.91538},{"c":14.91,"h":14.92,"l":14.91,"n":845,"o":14.915,"t":"2026-10-02T17:15:00Z","v":113260,"vw":14.914044},{"c":14.915,"h":14.92,"l":14.91,"n":702,"o":14.915,"t":"2026-10-02T17:30:00Z","v":57140,"vw":14.915226},{"c":14.91,"h":14.92,"l":14.91,"n":632,"o":14.91,"t":"2026-10-02T17:45:00Z","v":61373,"vw":14.91458},{"c":14.92,"h":14.92,"l":14.91,"n":644,"o":14.915,"t":"2026-10-02T18:00:00Z","v":43206,"vw":14.91479},{"c":14.91,"h":14.92,"l":14.91,"n":745,"o":14.91,"t":"2026-10-02T18:15:00Z","v":80921,"vw":14.915428},{"c":14.91,"h":14.92,"l":14.91,"n":822,"o":14.91,"t":"2026-10-02T18:30:00Z","v":236832,"vw":14.915011},{"c":14.915,"h":14.92,"l":14.91,"n":757,"o":14.91,"t":"2026-10-02T18:45:00Z","v":74897,"vw":14.913463},{"c":14.91,"h":14.92,"l":14.91,"n":1145,"o":14.915,"t":"2026-10-02T19:00:00Z","v":312468,"vw":14.911539},{"c":14.9,"h":14.92,"l":14.9,"n":2452,"o":14.91,"t":"2026-10-02T19:15:00Z","v":1146623,"vw":14.910097},{"c":14.895,"h":14.91,"l":14.89,"n":1014,"o":14.9,"t":"2026-10-02T19:30:00Z","v":118379,"vw":14.897411},{"c":14.91,"h":14.91,"l":14.89,"n":3055,"o":14.895,"t":"2026-10-02T19:45:00Z","v":658676,"vw":14.901304},{"c":14.91,"h":14.91,"l":14.91,"n":50,"o":14.91,"t":"2026-10-02T20:00:00Z","v":901981,"vw":14.91},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-05T11:30:00Z","v":100,"vw":14.92},{"c":14.9,"h":14.9,"l":14.895,"n":4,"o":14.895,"t":"2026-10-05T13:00:00Z","v":802,"vw":14.895625},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-05T13:15:00Z","v":10052,"vw":14.9},{"c":14.9001,"h":14.9159,"l":14.9,"n":1768,"o":14.91,"t":"2026-10-05T13:30:00Z","v":329181,"vw":14.902866},{"c":14.905,"h":14.92,"l":14.9,"n":1589,"o":14.905,"t":"2026-10-05T13:45:00Z","v":445264,"vw":14.90398},{"c":14.905,"h":14.91,"l":14.9,"n":1616,"o":14.905,"t":"2026-10-05T14:00:00Z","v":299464,"vw":14.907396},{"c":14.91,"h":14.92,"l":14.9,"n":2073,"o":14.91,"t":"2026-10-05T14:15:00Z","v":454325,"vw":14.909429},{"c":14.9134,"h":14.92,"l":14.91,"n":2758,"o":14.91,"t":"2026-10-05T14:30:00Z","v":312716,"vw":14.911508},{"c":14.9,"h":14.916,"l":14.9,"n":1960,"o":14.91,"t":"2026-10-05T14:45:00Z","v":256978,"vw":14.909704},{"c":14.9001,"h":14.92,"l":14.9,"n":1818,"o":14.905,"t":"2026-10-05T15:00:00Z","v":346865,"vw":14.909907},{"c":14.91,"h":14.91,"l":14.9,"n":933,"o":14.9,"t":"2026-10-05T15:15:00Z","v":145457,"vw":14.905327},{"c":14.905,"h":14.91,"l":14.9,"n":1168,"o":14.9,"t":"2026-10-05T15:30:00Z","v":162301,"vw":14.906415},{"c":14.9,"h":14.91,"l":14.9,"n":1158,"o":14.9,"t":"2026-10-05T15:45:00Z","v":159270,"vw":14.905043},{"c":14.91,"h":14.91,"l":14.9,"n":1210,"o":14.905,"t":"2026-10-05T16:00:00Z","v":142081,"vw":14.903439},{"c":14.9034,"h":14.91,"l":14.9,"n":1329,"o":14.91,"t":"2026-10-05T16:15:00Z","v":169715,"vw":14.903752},{"c":14.9001,"h":14.91,"l":14.9,"n":1324,"o":14.905,"t":"2026-10-05T16:30:00Z","v":199227,"vw":14.903219},{"c":14.9001,"h":14.92,"l":14.9,"n":2254,"o":14.9,"t":"2026-10-05T16:45:00Z","v":426150,"vw":14.909083},{"c":14.91,"h":14.91,"l":14.9,"n":1428,"o":14.9,"t":"2026-10-05T17:00:00Z","v":152685,"vw":14.902699},{"c":14.91,"h":14.91,"l":14.9,"n":1519,"o":14.905,"t":"2026-10-05T17:15:00Z","v":143656,"vw":14.903631},{"c":14.9001,"h":14.91,"l":14.9,"n":800,"o":14.9,"t":"2026-10-05T17:30:00Z","v":106134,"vw":14.902969},{"c":14.91,"h":14.91,"l":14.9,"n":1068,"o":14.905,"t":"2026-10-05T17:45:00Z","v":165484,"vw":14.902676},{"c":14.9001,"h":14.91,"l":14.9,"n":1020,"o":14.91,"t":"2026-10-05T18:00:00Z","v":76901,"vw":14.904833},{"c":14.905,"h":14.91,"l":14.9,"n":1038,"o":14.905,"t":"2026-10-05T18:15:00Z","v":86758,"vw":14.903429},{"c":14.9012,"h":14.91,"l":14.9,"n":1276,"o":14.9,"t":"2026-10-05T18:30:00Z","v":124440,"vw":14.901611},{"c":14.905,"h":14.91,"l":14.9,"n":1236,"o":14.9,"t":"2026-10-05T18:45:00Z","v":126542,"vw":14.901636},{"c":14.905,"h":14.91,"l":14.9,"n":983,"o":14.905,"t":"2026-10-05T19:00:00Z","v":81539,"vw":14.902357},{"c":14.9,"h":14.91,"l":14.9,"n":1347,"o":14.9,"t":"2026-10-05T19:15:00Z","v":141492,"vw":14.901837},{"c":14.905,"h":14.91,"l":14.9,"n":1271,"o":14.905,"t":"2026-10-05T19:30:00Z","v":162970,"vw":14.902461},{"c":14.91,"h":14.91,"l":14.9,"n":3475,"o":14.9,"t":"2026-10-05T19:45:00Z","v":600655,"vw":14.904333},{"c":14.9,"h":14.9,"l":14.9,"n":54,"o":14.9,"t":"2026-10-05T20:00:00Z","v":3315703,"vw":14.9},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-05T20:30:00Z","v":200,"vw":14.92},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-05T21:15:00Z","v":100,"vw":14.91},{"c":14.9123,"h":14.9123,"l":14.87,"n":2,"o":14.87,"t":"2026-10-05T21:30:00Z","v":3150,"vw":14.872014},{"c":14.885,"h":14.885,"l":14.885,"n":2,"o":14.885,"t":"2026-10-06T11:15:00Z","v":200,"vw":14.885},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-06T11:45:00Z","v":100,"vw":14.88},{"c":14.9,"h":14.91,"l":14.882,"n":1742,"o":14.882,"t":"2026-10-06T13:30:00Z","v":420048,"vw":14.900904},{"c":14.91,"h":14.91,"l":14.9,"n":1718,"o":14.9,"t":"2026-10-06T13:45:00Z","v":109889,"vw":14.904602},{"c":14.9221,"h":14.93,"l":14.9,"n":2243,"o":14.91,"t":"2026-10-06T14:00:00Z","v":791983,"vw":14.920081},{"c":14.915,"h":14.93,"l":14.91,"n":4347,"o":14.9212,"t":"2026-10-06T14:15:00Z","v":1187490,"vw":14.923409},{"c":14.9101,"h":14.92,"l":14.91,"n":1250,"o":14.915,"t":"2026-10-06T14:30:00Z","v":240917,"vw":14.914649},{"c":14.915,"h":14.92,"l":14.91,"n":1317,"o":14.91,"t":"2026-10-06T14:45:00Z","v":166140,"vw":14.914356},{"c":14.91,"h":14.92,"l":14.91,"n":1795,"o":14.91,"t":"2026-10-06T15:00:00Z","v":195645,"vw":14.912085},{"c":14.915,"h":14.92,"l":14.91,"n":1774,"o":14.91,"t":"2026-10-06T15:15:00Z","v":145870,"vw":14.911045},{"c":14.91,"h":14.92,"l":14.91,"n":2023,"o":14.91,"t":"2026-10-06T15:30:00Z","v":195730,"vw":14.911086},{"c":14.91,"h":14.92,"l":14.91,"n":3050,"o":14.91,"t":"2026-10-06T15:45:00Z","v":625763,"vw":14.910799},{"c":14.91,"h":14.92,"l":14.91,"n":2438,"o":14.91,"t":"2026-10-06T16:00:00Z","v":250382,"vw":14.910953},{"c":14.91,"h":14.92,"l":14.91,"n":1689,"o":14.9101,"t":"2026-10-06T16:15:00Z","v":192698,"vw":14.910922},{"c":14.91,"h":14.92,"l":14.91,"n":1319,"o":14.91,"t":"2026-10-06T16:30:00Z","v":120880,"vw":14.911711},{"c":14.91,"h":14.92,"l":14.91,"n":2031,"o":14.91,"t":"2026-10-06T16:45:00Z","v":188857,"vw":14.910933},{"c":14.91,"h":14.92,"l":14.91,"n":1633,"o":14.91,"t":"2026-10-06T17:00:00Z","v":437881,"vw":14.913547},{"c":14.91,"h":14.92,"l":14.91,"n":1873,"o":14.91,"t":"2026-10-06T17:15:00Z","v":196968,"vw":14.91093},{"c":14.91,"h":14.92,"l":14.91,"n":1848,"o":14.91,"t":"2026-10-06T17:30:00Z","v":206562,"vw":14.910869},{"c":14.91,"h":14.92,"l":14.91,"n":1543,"o":14.9101,"t":"2026-10-06T17:45:00Z","v":208772,"vw":14.911575},{"c":14.91,"h":14.92,"l":14.91,"n":1809,"o":14.91,"t":"2026-10-06T18:00:00Z","v":375641,"vw":14.914343},{"c":14.91,"h":14.92,"l":14.91,"n":1463,"o":14.91,"t":"2026-10-06T18:15:00Z","v":156398,"vw":14.911244},{"c":14.915,"h":14.92,"l":14.91,"n":1287,"o":14.9101,"t":"2026-10-06T18:30:00Z","v":143573,"vw":14.911482},{"c":14.9101,"h":14.92,"l":14.91,"n":1338,"o":14.9101,"t":"2026-10-06T18:45:00Z","v":137671,"vw":14.911735},{"c":14.91,"h":14.92,"l":14.91,"n":1277,"o":14.91,"t":"2026-10-06T19:00:00Z","v":130158,"vw":14.911476},{"c":14.91,"h":14.92,"l":14.91,"n":1253,"o":14.91,"t":"2026-10-06T19:15:00Z","v":120808,"vw":14.91247},{"c":14.915,"h":14.92,"l":14.91,"n":1353,"o":14.91,"t":"2026-10-06T19:30:00Z","v":155050,"vw":14.915043},{"c":14.925,"h":14.94,"l":14.91,"n":3637,"o":14.915,"t":"2026-10-06T19:45:00Z","v":1278973,"vw":14.929119},{"c":14.9,"h":14.93,"l":14.9,"n":83,"o":14.93,"t":"2026-10-06T20:00:00Z","v":1322423,"vw":14.91901},{"c":14.91,"h":14.91,"l":14.91,"n":6,"o":14.91,"t":"2026-10-06T22:00:00Z","v":317,"vw":14.91},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-07T08:00:00Z","v":149,"vw":14.88},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-07T13:15:00Z","v":2003,"vw":14.93},{"c":14.9101,"h":14.93,"l":14.9,"n":1610,"o":14.9,"t":"2026-10-07T13:30:00Z","v":352400,"vw":14.915032},{"c":14.915,"h":14.92,"l":14.91,"n":876,"o":14.92,"t":"2026-10-07T13:45:00Z","v":174393,"vw":14.914778},{"c":14.92,"h":14.92,"l":14.91,"n":1286,"o":14.91,"t":"2026-10-07T14:00:00Z","v":79928,"vw":14.913699},{"c":14.92,"h":14.93,"l":14.91,"n":1706,"o":14.92,"t":"2026-10-07T14:15:00Z","v":261561,"vw":14.921377},{"c":14.92,"h":14.93,"l":14.92,"n":1305,"o":14.92,"t":"2026-10-07T14:30:00Z","v":158449,"vw":14.923363},{"c":14.93,"h":14.94,"l":14.92,"n":1413,"o":14.9201,"t":"2026-10-07T14:45:00Z","v":355386,"vw":14.928165},{"c":14.92,"h":14.93,"l":14.92,"n":1935,"o":14.92,"t":"2026-10-07T15:00:00Z","v":218504,"vw":14.922598},{"c":14.92,"h":14.93,"l":14.92,"n":1182,"o":14.92,"t":"2026-10-07T15:15:00Z","v":146670,"vw":14.925674},{"c":14.915,"h":14.93,"l":14.91,"n":2379,"o":14.9234,"t":"2026-10-07T15:30:00Z","v":570353,"vw":14.920771},{"c":14.915,"h":14.92,"l":14.91,"n":637,"o":14.91,"t":"2026-10-07T15:45:00Z","v":72303,"vw":14.916186},{"c":14.93,"h":14.93,"l":14.91,"n":833,"o":14.92,"t":"2026-10-07T16:00:00Z","v":130006,"vw":14.92291},{"c":14.915,"h":14.93,"l":14.91,"n":1886,"o":14.92,"t":"2026-10-07T16:15:00Z","v":676330,"vw":14.922087},{"c":14.915,"h":14.92,"l":14.91,"n":530,"o":14.915,"t":"2026-10-07T16:30:00Z","v":116934,"vw":14.91506},{"c":14.92,"h":14.92,"l":14.91,"n":563,"o":14.92,"t":"2026-10-07T16:45:00Z","v":87612,"vw":14.916854},{"c":14.915,"h":14.92,"l":14.91,"n":571,"o":14.915,"t":"2026-10-07T17:00:00Z","v":57765,"vw":14.916004},{"c":14.92,"h":14.92,"l":14.91,"n":567,"o":14.915,"t":"2026-10-07T17:15:00Z","v":115730,"vw":14.916657},{"c":14.915,"h":14.92,"l":14.91,"n":582,"o":14.92,"t":"2026-10-07T17:30:00Z","v":73420,"vw":14.915883},{"c":14.915,"h":14.92,"l":14.91,"n":655,"o":14.915,"t":"2026-10-07T17:45:00Z","v":61037,"vw":14.915687},{"c":14.9101,"h":14.92,"l":14.91,"n":615,"o":14.915,"t":"2026-10-07T18:00:00Z","v":78109,"vw":14.915772},{"c":14.9103,"h":14.92,"l":14.91,"n":862,"o":14.91,"t":"2026-10-07T18:15:00Z","v":84071,"vw":14.915043},{"c":14.915,"h":14.92,"l":14.91,"n":968,"o":14.915,"t":"2026-10-07T18:30:00Z","v":334813,"vw":14.915081},{"c":14.92,"h":14.92,"l":14.91,"n":1109,"o":14.915,"t":"2026-10-07T18:45:00Z","v":257079,"vw":14.91789},{"c":14.915,"h":14.92,"l":14.91,"n":617,"o":14.915,"t":"2026-10-07T19:00:00Z","v":108490,"vw":14.917165},{"c":14.915,"h":14.92,"l":14.91,"n":846,"o":14.915,"t":"2026-10-07T19:15:00Z","v":58910,"vw":14.91561},{"c":14.915,"h":14.92,"l":14.91,"n":1247,"o":14.915,"t":"2026-10-07T19:30:00Z","v":175283,"vw":14.917789},{"c":14.92,"h":14.93,"l":14.91,"n":3438,"o":14.915,"t":"2026-10-07T19:45:00Z","v":857663,"vw":14.920632},{"c":14.9,"h":14.93,"l":14.9,"n":56,"o":14.93,"t":"2026-10-07T20:00:00Z","v":633077,"vw":14.928953},{"c":14.9116,"h":14.9116,"l":14.9116,"n":2,"o":14.9116,"t":"2026-10-07T23:30:00Z","v":200,"vw":14.9116},{"c":14.92,"h":14.92,"l":14.92,"n":3,"o":14.92,"t":"2026-10-08T11:15:00Z","v":1235,"vw":14.92},{"c":14.91,"h":14.91,"l":14.91,"n":5,"o":14.91,"t":"2026-10-08T11:30:00Z","v":306,"vw":14.91},{"c":14.9143,"h":14.9143,"l":14.9143,"n":1,"o":14.9143,"t":"2026-10-08T11:45:00Z","v":100,"vw":14.9143},{"c":14.91,"h":14.9465,"l":14.91,"n":4,"o":14.9465,"t":"2026-10-08T12:00:00Z","v":4865,"vw":14.94268},{"c":14.92,"h":14.92,"l":14.92,"n":5,"o":14.92,"t":"2026-10-08T12:15:00Z","v":3670,"vw":14.92},{"c":14.92,"h":14.92,"l":14.92,"n":6,"o":14.92,"t":"2026-10-08T12:45:00Z","v":309,"vw":14.92},{"c":14.93,"h":14.94,"l":14.918,"n":1192,"o":14.918,"t":"2026-10-08T13:30:00Z","v":279977,"vw":14.929529},{"c":14.925,"h":14.93,"l":14.92,"n":1237,"o":14.92,"t":"2026-10-08T13:45:00Z","v":151017,"vw":14.925157},{"c":14.92,"h":14.94,"l":14.92,"n":2162,"o":14.92,"t":"2026-10-08T14:00:00Z","v":912910,"vw":14.930547},{"c":14.912,"h":14.93,"l":14.91,"n":2763,"o":14.92,"t":"2026-10-08T14:15:00Z","v":723224,"vw":14.91943},{"c":14.9101,"h":14.92,"l":14.91,"n":1600,"o":14.9106,"t":"2026-10-08T14:30:00Z","v":132588,"vw":14.912817},{"c":14.925,"h":14.93,"l":14.91,"n":1724,"o":14.92,"t":"2026-10-08T14:45:00Z","v":423412,"vw":14.91931},{"c":14.9201,"h":14.93,"l":14.92,"n":2361,"o":14.9211,"t":"2026-10-08T15:00:00Z","v":384842,"vw":14.92156},{"c":14.91,"h":14.93,"l":14.91,"n":2891,"o":14.9211,"t":"2026-10-08T15:15:00Z","v":811563,"vw":14.920562},{"c":14.915,"h":14.92,"l":14.91,"n":1121,"o":14.9101,"t":"2026-10-08T15:30:00Z","v":403344,"vw":14.913056},{"c":14.91,"h":14.92,"l":14.91,"n":685,"o":14.915,"t":"2026-10-08T15:45:00Z","v":41513,"vw":14.913192},{"c":14.915,"h":14.92,"l":14.91,"n":886,"o":14.9101,"t":"2026-10-08T16:00:00Z","v":58829,"vw":14.91323},{"c":14.92,"h":14.93,"l":14.91,"n":1221,"o":14.915,"t":"2026-10-08T16:15:00Z","v":177521,"vw":14.922847},{"c":14.92,"h":14.93,"l":14.92,"n":1607,"o":14.92,"t":"2026-10-08T16:30:00Z","v":356949,"vw":14.925911},{"c":14.92,"h":14.93,"l":14.92,"n":992,"o":14.925,"t":"2026-10-08T16:45:00Z","v":137043,"vw":14.924368},{"c":14.93,"h":14.93,"l":14.92,"n":871,"o":14.92,"t":"2026-10-08T17:00:00Z","v":121001,"vw":14.926159},{"c":14.92,"h":14.93,"l":14.92,"n":1338,"o":14.93,"t":"2026-10-08T17:15:00Z","v":218640,"vw":14.924722},{"c":14.925,"h":14.93,"l":14.92,"n":2375,"o":14.92,"t":"2026-10-08T17:30:00Z","v":554586,"vw":14.922345},{"c":14.92,"h":14.93,"l":14.92,"n":998,"o":14.925,"t":"2026-10-08T17:45:00Z","v":84919,"vw":14.923797},{"c":14.92,"h":14.93,"l":14.92,"n":1140,"o":14.92,"t":"2026-10-08T18:00:00Z","v":101068,"vw":14.923879},{"c":14.92,"h":14.93,"l":14.92,"n":814,"o":14.925,"t":"2026-10-08T18:15:00Z","v":70236,"vw":14.924},{"c":14.9303,"h":14.94,"l":14.92,"n":1294,"o":14.925,"t":"2026-10-08T18:30:00Z","v":600122,"vw":14.934797},{"c":14.925,"h":14.94,"l":14.92,"n":1390,"o":14.93,"t":"2026-10-08T18:45:00Z","v":664005,"vw":14.926712},{"c":14.925,"h":14.93,"l":14.92,"n":1042,"o":14.925,"t":"2026-10-08T19:00:00Z","v":92007,"vw":14.923842},{"c":14.93,"h":14.93,"l":14.92,"n":889,"o":14.925,"t":"2026-10-08T19:15:00Z","v":94246,"vw":14.925108},{"c":14.935,"h":14.94,"l":14.92,"n":1303,"o":14.925,"t":"2026-10-08T19:30:00Z","v":474447,"vw":14.934741},{"c":14.93,"h":14.98,"l":14.93,"n":3866,"o":14.935,"t":"2026-10-08T19:45:00Z","v":1979864,"vw":14.95044},{"c":14.93,"h":14.93,"l":14.93,"n":44,"o":14.93,"t":"2026-10-08T20:00:00Z","v":3040269,"vw":14.93},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-08T21:00:00Z","v":791,"vw":14.92},{"c":14.93,"h":14.93,"l":14.91,"n":12,"o":14.9208,"t":"2026-10-08T22:45:00Z","v":7516,"vw":14.915763},{"c":14.93,"h":14.93,"l":14.93,"n":3,"o":14.93,"t":"2026-10-09T11:30:00Z","v":1189,"vw":14.93},{"c":14.94,"h":14.94,"l":14.93,"n":1017,"o":14.93,"t":"2026-10-09T13:30:00Z","v":215046,"vw":14.935028},{"c":14.93,"h":14.95,"l":14.93,"n":2072,"o":14.935,"t":"2026-10-09T13:45:00Z","v":1023134,"vw":14.943827},{"c":14.9339,"h":14.94,"l":14.93,"n":2244,"o":14.93,"t":"2026-10-09T14:00:00Z","v":457136,"vw":14.93642},{"c":14.91,"h":14.94,"l":14.91,"n":1835,"o":14.9325,"t":"2026-10-09T14:15:00Z","v":269612,"vw":14.92182},{"c":14.91,"h":14.92,"l":14.91,"n":1439,"o":14.91,"t":"2026-10-09T14:30:00Z","v":353168,"vw":14.917438},{"c":14.93,"h":14.93,"l":14.91,"n":1176,"o":14.91,"t":"2026-10-09T14:45:00Z","v":215683,"vw":14.918036},{"c":14.92,"h":14.93,"l":14.92,"n":931,"o":14.92,"t":"2026-10-09T15:00:00Z","v":62405,"vw":14.923607},{"c":14.92,"h":14.93,"l":14.92,"n":991,"o":14.9234,"t":"2026-10-09T15:15:00Z","v":66770,"vw":14.92294},{"c":14.93,"h":14.93,"l":14.92,"n":1123,"o":14.925,"t":"2026-10-09T15:30:00Z","v":191639,"vw":14.926965},{"c":14.92,"h":14.93,"l":14.92,"n":755,"o":14.93,"t":"2026-10-09T15:45:00Z","v":61143,"vw":14.923233},{"c":14.925,"h":14.93,"l":14.92,"n":745,"o":14.92,"t":"2026-10-09T16:00:00Z","v":81088,"vw":14.924219},{"c":14.9225,"h":14.93,"l":14.92,"n":830,"o":14.925,"t":"2026-10-09T16:15:00Z","v":48571,"vw":14.922846},{"c":14.9201,"h":14.93,"l":14.92,"n":592,"o":14.925,"t":"2026-10-09T16:30:00Z","v":31154,"vw":14.922426},{"c":14.9225,"h":14.93,"l":14.92,"n":1206,"o":14.925,"t":"2026-10-09T16:45:00Z","v":105186,"vw":14.924308},{"c":14.9277,"h":14.93,"l":14.92,"n":1010,"o":14.925,"t":"2026-10-09T17:00:00Z","v":64841,"vw":14.923466},{"c":14.93,"h":14.93,"l":14.92,"n":842,"o":14.92,"t":"2026-10-09T17:15:00Z","v":78241,"vw":14.922985},{"c":14.925,"h":14.93,"l":14.92,"n":898,"o":14.925,"t":"2026-10-09T17:30:00Z","v":88874,"vw":14.923398},{"c":14.925,"h":14.93,"l":14.92,"n":1076,"o":14.92,"t":"2026-10-09T17:45:00Z","v":123469,"vw":14.922924},{"c":14.925,"h":14.93,"l":14.92,"n":823,"o":14.92,"t":"2026-10-09T18:00:00Z","v":52544,"vw":14.92424},{"c":14.925,"h":14.93,"l":14.92,"n":990,"o":14.925,"t":"2026-10-09T18:15:00Z","v":195779,"vw":14.922044},{"c":14.925,"h":14.93,"l":14.92,"n":761,"o":14.925,"t":"2026-10-09T18:30:00Z","v":87365,"vw":14.924592},{"c":14.925,"h":14.93,"l":14.92,"n":897,"o":14.925,"t":"2026-10-09T18:45:00Z","v":102426,"vw":14.924501},{"c":14.925,"h":14.93,"l":14.92,"n":817,"o":14.92,"t":"2026-10-09T19:00:00Z","v":83448,"vw":14.924637},{"c":14.92,"h":14.93,"l":14.92,"n":766,"o":14.925,"t":"2026-10-09T19:15:00Z","v":56421,"vw":14.925937},{"c":14.925,"h":14.93,"l":14.92,"n":996,"o":14.925,"t":"2026-10-09T19:30:00Z","v":178546,"vw":14.925335},{"c":14.925,"h":14.93,"l":14.92,"n":2739,"o":14.925,"t":"2026-10-09T19:45:00Z","v":658143,"vw":14.924087},{"c":14.93,"h":14.94,"l":14.925,"n":66,"o":14.925,"t":"2026-10-09T20:00:00Z","v":632292,"vw":14.939531},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-09T22:30:00Z","v":100,"vw":14.93},{"c":14.96,"h":14.96,"l":14.96,"n":5,"o":14.96,"t":"2026-10-09T23:30:00Z","v":154,"vw":14.96},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-12T12:15:00Z","v":100,"vw":14.94},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-12T13:15:00Z","v":4000,"vw":14.93},{"c":14.935,"h":14.94,"l":14.93,"n":486,"o":14.94,"t":"2026-10-12T13:30:00Z","v":218866,"vw":14.93549},{"c":14.935,"h":14.95,"l":14.93,"n":1093,"o":14.935,"t":"2026-10-12T13:45:00Z","v":830696,"vw":14.941711},{"c":14.935,"h":14.95,"l":14.93,"n":1012,"o":14.935,"t":"2026-10-12T14:00:00Z","v":733050,"vw":14.943093},{"c":14.935,"h":14.94,"l":14.93,"n":1063,"o":14.935,"t":"2026-10-12T14:15:00Z","v":763817,"vw":14.939666},{"c":14.94,"h":14.94,"l":14.93,"n":753,"o":14.935,"t":"2026-10-12T14:30:00Z","v":442363,"vw":14.939479},{"c":14.935,"h":14.94,"l":14.93,"n":633,"o":14.94,"t":"2026-10-12T14:45:00Z","v":198011,"vw":14.938792},{"c":14.9434,"h":14.95,"l":14.93,"n":778,"o":14.94,"t":"2026-10-12T15:00:00Z","v":286787,"vw":14.940195},{"c":14.9401,"h":14.95,"l":14.93,"n":1055,"o":14.945,"t":"2026-10-12T15:15:00Z","v":228205,"vw":14.940054},{"c":14.945,"h":14.95,"l":14.94,"n":652,"o":14.9401,"t":"2026-10-12T15:30:00Z","v":108688,"vw":14.948928},{"c":14.945,"h":14.955,"l":14.94,"n":1022,"o":14.95,"t":"2026-10-12T15:45:00Z","v":759426,"vw":14.949675},{"c":14.95,"h":14.95,"l":14.94,"n":403,"o":14.94,"t":"2026-10-12T16:00:00Z","v":69785,"vw":14.948644},{"c":14.945,"h":14.955,"l":14.9425,"n":759,"o":14.945,"t":"2026-10-12T16:15:00Z","v":303762,"vw":14.949699},{"c":14.945,"h":14.95,"l":14.94,"n":365,"o":14.945,"t":"2026-10-12T16:30:00Z","v":58903,"vw":14.946405},{"c":14.95,"h":14.95,"l":14.94,"n":443,"o":14.945,"t":"2026-10-12T16:45:00Z","v":73239,"vw":14.947768},{"c":14.9401,"h":14.95,"l":14.94,"n":339,"o":14.95,"t":"2026-10-12T17:00:00Z","v":87431,"vw":14.942558},{"c":14.95,"h":14.95,"l":14.94,"n":557,"o":14.94,"t":"2026-10-12T17:15:00Z","v":70216,"vw":14.948139},{"c":14.958,"h":14.96,"l":14.9401,"n":592,"o":14.945,"t":"2026-10-12T17:30:00Z","v":303128,"vw":14.95226},{"c":14.9599,"h":14.96,"l":14.95,"n":438,"o":14.955,"t":"2026-10-12T17:45:00Z","v":85347,"vw":14.954743},{"c":14.95,"h":14.965,"l":14.95,"n":1159,"o":14.955,"t":"2026-10-12T18:00:00Z","v":796299,"vw":14.959789},{"c":14.96,"h":14.96,"l":14.95,"n":1020,"o":14.955,"t":"2026-10-12T18:15:00Z","v":52710,"vw":14.95536},{"c":14.95,"h":14.96,"l":14.95,"n":447,"o":14.95,"t":"2026-10-12T18:30:00Z","v":30563,"vw":14.955505},{"c":14.955,"h":14.96,"l":14.95,"n":781,"o":14.95,"t":"2026-10-12T18:45:00Z","v":30145,"vw":14.955155},{"c":14.96,"h":14.96,"l":14.95,"n":741,"o":14.955,"t":"2026-10-12T19:00:00Z","v":125462,"vw":14.958663},{"c":14.96,"h":14.96,"l":14.95,"n":553,"o":14.9589,"t":"2026-10-12T19:15:00Z","v":61839,"vw":14.958909},{"c":14.955,"h":14.97,"l":14.95,"n":1204,"o":14.96,"t":"2026-10-12T19:30:00Z","v":689856,"vw":14.964029},{"c":14.98,"h":14.98,"l":14.95,"n":3163,"o":14.955,"t":"2026-10-12T19:45:00Z","v":1653004,"vw":14.964699},{"c":14.98,"h":14.98,"l":14.98,"n":49,"o":14.98,"t":"2026-10-12T20:00:00Z","v":1109458,"vw":14.98},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-12T20:30:00Z","v":200,"vw":14.97},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-12T21:00:00Z","v":550,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-12T21:15:00Z","v":830,"vw":14.98},{"c":14.9754,"h":14.9754,"l":14.9754,"n":2,"o":14.9754,"t":"2026-10-12T22:15:00Z","v":101,"vw":14.9754},{"c":14.96,"h":14.96,"l":14.96,"n":7,"o":14.96,"t":"2026-10-13T08:00:00Z","v":149,"vw":14.96},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-13T10:30:00Z","v":106,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":8,"o":14.98,"t":"2026-10-13T11:00:00Z","v":10371,"vw":14.98},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-13T12:15:00Z","v":500,"vw":14.97},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-13T13:00:00Z","v":342,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-13T13:15:00Z","v":200,"vw":14.98},{"c":14.96,"h":14.98,"l":14.96,"n":620,"o":14.965,"t":"2026-10-13T13:30:00Z","v":88170,"vw":14.968609},{"c":14.96,"h":14.97,"l":14.96,"n":1315,"o":14.9601,"t":"2026-10-13T13:45:00Z","v":220902,"vw":14.961431},{"c":14.965,"h":14.9675,"l":14.95,"n":1168,"o":14.965,"t":"2026-10-13T14:00:00Z","v":204246,"vw":14.959383},{"c":14.9634,"h":14.97,"l":14.96,"n":1367,"o":14.965,"t":"2026-10-13T14:15:00Z","v":180584,"vw":14.962608},{"c":14.9601,"h":14.97,"l":14.96,"n":1308,"o":14.96,"t":"2026-10-13T14:30:00Z","v":251670,"vw":14.964431},{"c":14.95,"h":14.97,"l":14.95,"n":1852,"o":14.96,"t":"2026-10-13T14:45:00Z","v":268110,"vw":14.960379},{"c":14.96,"h":14.96,"l":14.95,"n":731,"o":14.955,"t":"2026-10-13T15:00:00Z","v":97818,"vw":14.957631},{"c":14.95,"h":14.96,"l":14.95,"n":871,"o":14.95,"t":"2026-10-13T15:15:00Z","v":87392,"vw":14.954303},{"c":14.97,"h":14.97,"l":14.95,"n":1325,"o":14.95,"t":"2026-10-13T15:30:00Z","v":341113,"vw":14.960012},{"c":14.98,"h":14.98,"l":14.96,"n":1049,"o":14.96,"t":"2026-10-13T15:45:00Z","v":173154,"vw":14.969166},{"c":14.9752,"h":14.98,"l":14.97,"n":654,"o":14.975,"t":"2026-10-13T16:00:00Z","v":74660,"vw":14.97515},{"c":14.97,"h":14.98,"l":14.97,"n":788,"o":14.98,"t":"2026-10-13T16:15:00Z","v":93876,"vw":14.973004},{"c":14.97,"h":14.98,"l":14.97,"n":647,"o":14.975,"t":"2026-10-13T16:30:00Z","v":56994,"vw":14.973278},{"c":14.97,"h":14.98,"l":14.97,"n":581,"o":14.9725,"t":"2026-10-13T16:45:00Z","v":44593,"vw":14.973002},{"c":14.97,"h":14.98,"l":14.97,"n":900,"o":14.9725,"t":"2026-10-13T17:00:00Z","v":66857,"vw":14.972722},{"c":14.975,"h":14.98,"l":14.97,"n":950,"o":14.97,"t":"2026-10-13T17:15:00Z","v":98359,"vw":14.973473},{"c":14.97,"h":14.98,"l":14.97,"n":1327,"o":14.97,"t":"2026-10-13T17:30:00Z","v":120460,"vw":14.971936},{"c":14.9701,"h":14.98,"l":14.97,"n":1191,"o":14.97,"t":"2026-10-13T17:45:00Z","v":152062,"vw":14.971842},{"c":14.975,"h":14.98,"l":14.97,"n":1125,"o":14.975,"t":"2026-10-13T18:00:00Z","v":156368,"vw":14.971592},{"c":14.975,"h":14.98,"l":14.97,"n":1113,"o":14.97,"t":"2026-10-13T18:15:00Z","v":131025,"vw":14.971537},{"c":14.96,"h":14.98,"l":14.96,"n":945,"o":14.97,"t":"2026-10-13T18:30:00Z","v":155489,"vw":14.969401},{"c":14.965,"h":14.97,"l":14.96,"n":1111,"o":14.97,"t":"2026-10-13T18:45:00Z","v":166970,"vw":14.961885},{"c":14.965,"h":14.97,"l":14.96,"n":1463,"o":14.96,"t":"2026-10-13T19:00:00Z","v":186977,"vw":14.961522},{"c":14.975,"h":14.98,"l":14.96,"n":1535,"o":14.965,"t":"2026-10-13T19:15:00Z","v":334482,"vw":14.969499},{"c":14.9734,"h":14.98,"l":14.97,"n":1420,"o":14.975,"t":"2026-10-13T19:30:00Z","v":780647,"vw":14.978551},{"c":14.97,"h":14.99,"l":14.97,"n":2689,"o":14.975,"t":"2026-10-13T19:45:00Z","v":1123238,"vw":14.978248},{"c":14.99,"h":14.99,"l":14.975,"n":74,"o":14.98,"t":"2026-10-13T20:00:00Z","v":898551,"vw":14.989823},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-13T22:15:00Z","v":200,"vw":14.99},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-13T23:15:00Z","v":100,"vw":14.96},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-14T12:45:00Z","v":1115,"vw":14.97},{"c":14.98,"h":14.99,"l":14.97,"n":652,"o":14.97,"t":"2026-10-14T13:30:00Z","v":312261,"vw":14.982817},{"c":14.9701,"h":14.99,"l":14.97,"n":1431,"o":14.99,"t":"2026-10-14T13:45:00Z","v":317352,"vw":14.982108},{"c":14.97,"h":14.98,"l":14.97,"n":1822,"o":14.97,"t":"2026-10-14T14:00:00Z","v":292503,"vw":14.971125},{"c":14.975,"h":14.98,"l":14.97,"n":1263,"o":14.9701,"t":"2026-10-14T14:15:00Z","v":136596,"vw":14.973555},{"c":14.98,"h":15,"l":14.97,"n":1519,"o":14.97,"t":"2026-10-14T14:30:00Z","v":838130,"vw":14.992134},{"c":14.9701,"h":14.985,"l":14.97,"n":1761,"o":14.98,"t":"2026-10-14T14:45:00Z","v":460107,"vw":14.975083},{"c":14.955,"h":14.98,"l":14.95,"n":1991,"o":14.97,"t":"2026-10-14T15:00:00Z","v":763501,"vw":14.966561},{"c":14.9632,"h":14.97,"l":14.95,"n":1513,"o":14.95,"t":"2026-10-14T15:15:00Z","v":261413,"vw":14.959548},{"c":14.955,"h":14.97,"l":14.95,"n":3124,"o":14.96,"t":"2026-10-14T15:30:00Z","v":569684,"vw":14.960696},{"c":14.95,"h":14.96,"l":14.95,"n":983,"o":14.96,"t":"2026-10-14T15:45:00Z","v":136385,"vw":14.954235},{"c":14.955,"h":14.96,"l":14.95,"n":1159,"o":14.96,"t":"2026-10-14T16:00:00Z","v":142186,"vw":14.954006},{"c":14.955,"h":14.96,"l":14.95,"n":1262,"o":14.95,"t":"2026-10-14T16:15:00Z","v":268013,"vw":14.957422},{"c":14.96,"h":14.96,"l":14.95,"n":1243,"o":14.95,"t":"2026-10-14T16:30:00Z","v":461157,"vw":14.955334},{"c":14.9601,"h":14.97,"l":14.95,"n":1781,"o":14.955,"t":"2026-10-14T16:45:00Z","v":591217,"vw":14.959336},{"c":14.96,"h":14.97,"l":14.96,"n":1128,"o":14.965,"t":"2026-10-14T17:00:00Z","v":157408,"vw":14.964123},{"c":14.9601,"h":14.97,"l":14.96,"n":1830,"o":14.965,"t":"2026-10-14T17:15:00Z","v":259940,"vw":14.96146},{"c":14.96,"h":14.97,"l":14.95,"n":2321,"o":14.96,"t":"2026-10-14T17:30:00Z","v":425433,"vw":14.960274},{"c":14.955,"h":14.96,"l":14.95,"n":1204,"o":14.95,"t":"2026-10-14T17:45:00Z","v":568480,"vw":14.95263},{"c":14.96,"h":14.96,"l":14.95,"n":970,"o":14.95,"t":"2026-10-14T18:00:00Z","v":196177,"vw":14.954112},{"c":14.95,"h":14.96,"l":14.95,"n":1019,"o":14.9576,"t":"2026-10-14T18:15:00Z","v":107032,"vw":14.956033},{"c":14.96,"h":14.96,"l":14.95,"n":1030,"o":14.96,"t":"2026-10-14T18:30:00Z","v":239197,"vw":14.955275},{"c":14.96,"h":14.96,"l":14.95,"n":1086,"o":14.955,"t":"2026-10-14T18:45:00Z","v":120745,"vw":14.955864},{"c":14.955,"h":14.96,"l":14.95,"n":950,"o":14.9599,"t":"2026-10-14T19:00:00Z","v":2825138,"vw":14.950508},{"c":14.955,"h":14.96,"l":14.95,"n":848,"o":14.955,"t":"2026-10-14T19:15:00Z","v":795901,"vw":14.951273},{"c":14.95,"h":14.96,"l":14.95,"n":1116,"o":14.95,"t":"2026-10-14T19:30:00Z","v":202684,"vw":14.952048},{"c":14.95,"h":14.97,"l":14.95,"n":3286,"o":14.9501,"t":"2026-10-14T19:45:00Z","v":1207295,"vw":14.957122},{"c":14.94,"h":14.96,"l":14.94,"n":58,"o":14.95,"t":"2026-10-14T20:00:00Z","v":1997641,"vw":14.959981},{"c":14.94,"h":14.94,"l":14.94,"n":5,"o":14.94,"t":"2026-10-14T21:00:00Z","v":500,"vw":14.94},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-14T21:15:00Z","v":800,"vw":14.94},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-14T22:00:00Z","v":200,"vw":14.96},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-15T09:30:00Z","v":1053,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":6,"o":14.99,"t":"2026-10-15T10:45:00Z","v":1555,"vw":14.99},{"c":14.9801,"h":14.9889,"l":14.98,"n":4,"o":14.9889,"t":"2026-10-15T11:15:00Z","v":1830,"vw":14.98053},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-15T11:30:00Z","v":405,"vw":14.98},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-15T13:15:00Z","v":300,"vw":14.97},{"c":14.96,"h":14.98,"l":14.96,"n":2368,"o":14.98,"t":"2026-10-15T13:30:00Z","v":484592,"vw":14.964099},{"c":14.9611,"h":14.97,"l":14.96,"n":3252,"o":14.96,"t":"2026-10-15T13:45:00Z","v":567105,"vw":14.961175},{"c":14.96,"h":14.97,"l":14.96,"n":1562,"o":14.965,"t":"2026-10-15T14:00:00Z","v":304395,"vw":14.964847},{"c":14.965,"h":14.97,"l":14.96,"n":1857,"o":14.965,"t":"2026-10-15T14:15:00Z","v":192531,"vw":14.961979},{"c":14.96,"h":14.97,"l":14.96,"n":1952,"o":14.96,"t":"2026-10-15T14:30:00Z","v":214878,"vw":14.961505},{"c":14.965,"h":14.97,"l":14.96,"n":1716,"o":14.96,"t":"2026-10-15T14:45:00Z","v":176024,"vw":14.961359},{"c":14.965,"h":14.97,"l":14.96,"n":2124,"o":14.96,"t":"2026-10-15T15:00:00Z","v":219556,"vw":14.961399},{"c":14.96,"h":14.97,"l":14.96,"n":1309,"o":14.96,"t":"2026-10-15T15:15:00Z","v":120333,"vw":14.961889},{"c":14.96,"h":14.97,"l":14.96,"n":2607,"o":14.965,"t":"2026-10-15T15:30:00Z","v":400775,"vw":14.960785},{"c":14.96,"h":14.97,"l":14.96,"n":2186,"o":14.96,"t":"2026-10-15T15:45:00Z","v":243875,"vw":14.961111},{"c":14.955,"h":14.97,"l":14.95,"n":1564,"o":14.96,"t":"2026-10-15T16:00:00Z","v":522526,"vw":14.95836},{"c":14.95,"h":14.96,"l":14.95,"n":1181,"o":14.955,"t":"2026-10-15T16:15:00Z","v":99177,"vw":14.954306},{"c":14.95,"h":14.96,"l":14.95,"n":1145,"o":14.955,"t":"2026-10-15T16:30:00Z","v":74454,"vw":14.95391},{"c":14.955,"h":14.96,"l":14.95,"n":1094,"o":14.955,"t":"2026-10-15T16:45:00Z","v":161335,"vw":14.954867},{"c":14.9501,"h":14.96,"l":14.95,"n":1167,"o":14.955,"t":"2026-10-15T17:00:00Z","v":171361,"vw":14.9543},{"c":14.94,"h":14.96,"l":14.94,"n":1643,"o":14.955,"t":"2026-10-15T17:15:00Z","v":636518,"vw":14.951046},{"c":14.95,"h":14.95,"l":14.94,"n":1361,"o":14.94,"t":"2026-10-15T17:30:00Z","v":329751,"vw":14.945216},{"c":14.945,"h":14.95,"l":14.94,"n":1245,"o":14.9474,"t":"2026-10-15T17:45:00Z","v":114620,"vw":14.944886},{"c":14.9524,"h":14.96,"l":14.94,"n":1374,"o":14.945,"t":"2026-10-15T18:00:00Z","v":399995,"vw":14.948121},{"c":14.955,"h":14.96,"l":14.95,"n":1338,"o":14.954092,"t":"2026-10-15T18:15:00Z","v":123189,"vw":14.953153},{"c":14.9599,"h":14.96,"l":14.95,"n":1086,"o":14.9532,"t":"2026-10-15T18:30:00Z","v":91387,"vw":14.953437},{"c":14.955,"h":14.96,"l":14.95,"n":931,"o":14.95,"t":"2026-10-15T18:45:00Z","v":81355,"vw":14.95398},{"c":14.955,"h":14.96,"l":14.95,"n":922,"o":14.955,"t":"2026-10-15T19:00:00Z","v":77387,"vw":14.954174},{"c":14.955,"h":14.96,"l":14.95,"n":1035,"o":14.955,"t":"2026-10-15T19:15:00Z","v":215806,"vw":14.954517},{"c":14.95,"h":14.956,"l":14.95,"n":1315,"o":14.95,"t":"2026-10-15T19:30:00Z","v":209465,"vw":14.951452},{"c":14.95,"h":14.98,"l":14.95,"n":4461,"o":14.955,"t":"2026-10-15T19:45:00Z","v":1842324,"vw":14.959833},{"c":14.97,"h":14.97,"l":14.97,"n":50,"o":14.97,"t":"2026-10-15T20:00:00Z","v":2618234,"vw":14.97},{"c":14.9409,"h":14.9409,"l":14.9409,"n":2,"o":14.9409,"t":"2026-10-15T22:30:00Z","v":200,"vw":14.9409},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-15T23:45:00Z","v":105,"vw":14.96},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-16T08:00:00Z","v":100,"vw":14.95},{"c":14.883,"h":14.883,"l":14.883,"n":1,"o":14.883,"t":"2026-10-16T10:30:00Z","v":182,"vw":14.883},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-16T12:00:00Z","v":1132,"vw":14.98},{"c":14.95,"h":14.98,"l":14.95,"n":1861,"o":14.97,"t":"2026-10-16T13:30:00Z","v":521913,"vw":14.971115},{"c":14.95,"h":14.96,"l":14.95,"n":2541,"o":14.95,"t":"2026-10-16T13:45:00Z","v":357905,"vw":14.950956},{"c":14.95,"h":14.96,"l":14.95,"n":1392,"o":14.9524,"t":"2026-10-16T14:00:00Z","v":117109,"vw":14.951724},{"c":14.95,"h":14.96,"l":14.95,"n":1287,"o":14.9532,"t":"2026-10-16T14:15:00Z","v":122773,"vw":14.955242},{"c":14.975,"h":14.98,"l":14.95,"n":1925,"o":14.96,"t":"2026-10-16T14:30:00Z","v":315682,"vw":14.966418},{"c":14.97,"h":14.98,"l":14.97,"n":1657,"o":14.9724,"t":"2026-10-16T14:45:00Z","v":172302,"vw":14.973043},{"c":14.97,"h":14.98,"l":14.97,"n":1673,"o":14.97,"t":"2026-10-16T15:00:00Z","v":183873,"vw":14.974701},{"c":14.96,"h":14.98,"l":14.95,"n":2110,"o":14.9724,"t":"2026-10-16T15:15:00Z","v":362869,"vw":14.964802},{"c":14.97,"h":14.97,"l":14.96,"n":1142,"o":14.965,"t":"2026-10-16T15:30:00Z","v":129125,"vw":14.962664},{"c":14.96,"h":14.97,"l":14.95,"n":1741,"o":14.96,"t":"2026-10-16T15:45:00Z","v":374311,"vw":14.960975},{"c":14.955,"h":14.96,"l":14.95,"n":857,"o":14.955,"t":"2026-10-16T16:00:00Z","v":54220,"vw":14.953883},{"c":14.955,"h":14.96,"l":14.95,"n":1037,"o":14.96,"t":"2026-10-16T16:15:00Z","v":119658,"vw":14.956635},{"c":14.955,"h":14.96,"l":14.95,"n":1385,"o":14.9568,"t":"2026-10-16T16:30:00Z","v":142627,"vw":14.951835},{"c":14.95,"h":14.96,"l":14.95,"n":1610,"o":14.95,"t":"2026-10-16T16:45:00Z","v":179763,"vw":14.951496},{"c":14.95,"h":14.96,"l":14.94,"n":1368,"o":14.95,"t":"2026-10-16T17:00:00Z","v":346843,"vw":14.950143},{"c":14.94,"h":14.95,"l":14.94,"n":1049,"o":14.9401,"t":"2026-10-16T17:15:00Z","v":103797,"vw":14.944256},{"c":14.94,"h":14.95,"l":14.94,"n":1107,"o":14.945,"t":"2026-10-16T17:30:00Z","v":210687,"vw":14.941373},{"c":14.945,"h":14.95,"l":14.93,"n":1633,"o":14.95,"t":"2026-10-16T17:45:00Z","v":750603,"vw":14.935638},{"c":14.945,"h":14.95,"l":14.94,"n":874,"o":14.945,"t":"2026-10-16T18:00:00Z","v":84323,"vw":14.944961},{"c":14.935,"h":14.95,"l":14.93,"n":1410,"o":14.945,"t":"2026-10-16T18:15:00Z","v":852314,"vw":14.937561},{"c":14.93,"h":14.94,"l":14.93,"n":1074,"o":14.93,"t":"2026-10-16T18:30:00Z","v":196815,"vw":14.931799},{"c":14.935,"h":14.94,"l":14.93,"n":1340,"o":14.94,"t":"2026-10-16T18:45:00Z","v":1016231,"vw":14.932589},{"c":14.94,"h":14.94,"l":14.93,"n":1234,"o":14.94,"t":"2026-10-16T19:00:00Z","v":344433,"vw":14.933215},{"c":14.9399,"h":14.95,"l":14.93,"n":1518,"o":14.9399,"t":"2026-10-16T19:15:00Z","v":914009,"vw":14.939267},{"c":14.945,"h":14.95,"l":14.93,"n":2202,"o":14.935,"t":"2026-10-16T19:30:00Z","v":997792,"vw":14.945294},{"c":14.945,"h":14.95,"l":14.94,"n":3718,"o":14.945,"t":"2026-10-16T19:45:00Z","v":892536,"vw":14.94248},{"c":14.933,"h":14.95,"l":14.933,"n":47,"o":14.95,"t":"2026-10-16T20:00:00Z","v":3141478,"vw":14.949979},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-16T20:30:00Z","v":800,"vw":14.93},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-16T20:45:00Z","v":1500,"vw":14.97},{"c":14.9382,"h":14.9382,"l":14.9382,"n":1,"o":14.9382,"t":"2026-10-16T21:30:00Z","v":500,"vw":14.9382},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-16T22:15:00Z","v":420,"vw":14.93},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-16T23:45:00Z","v":139,"vw":14.94},{"c":14.95,"h":14.95,"l":14.9,"n":7,"o":14.9158,"t":"2026-10-19T08:00:00Z","v":603,"vw":14.917052},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-19T08:15:00Z","v":1338,"vw":14.96},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-19T08:45:00Z","v":1338,"vw":14.96},{"c":14.95,"h":14.96,"l":14.94,"n":11,"o":14.95,"t":"2026-10-19T11:00:00Z","v":1324,"vw":14.951212},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-19T13:00:00Z","v":100,"vw":14.95},{"c":14.96,"h":14.96,"l":14.95,"n":9,"o":14.95,"t":"2026-10-19T13:15:00Z","v":7528,"vw":14.959867},{"c":14.96,"h":14.97,"l":14.95,"n":986,"o":14.95,"t":"2026-10-19T13:30:00Z","v":278117,"vw":14.956375},{"c":14.95,"h":14.97,"l":14.95,"n":1573,"o":14.96,"t":"2026-10-19T13:45:00Z","v":294157,"vw":14.953257},{"c":14.95,"h":14.955,"l":14.94,"n":1762,"o":14.95,"t":"2026-10-19T14:00:00Z","v":259252,"vw":14.945456},{"c":14.94,"h":14.95,"l":14.93,"n":2215,"o":14.94,"t":"2026-10-19T14:15:00Z","v":620639,"vw":14.940488},{"c":14.9432,"h":14.95,"l":14.94,"n":1193,"o":14.94,"t":"2026-10-19T14:30:00Z","v":79497,"vw":14.942683},{"c":14.945,"h":14.95,"l":14.93,"n":1492,"o":14.945,"t":"2026-10-19T14:45:00Z","v":233631,"vw":14.940215},{"c":14.9401,"h":14.95,"l":14.94,"n":1761,"o":14.9427,"t":"2026-10-19T15:00:00Z","v":248830,"vw":14.941546},{"c":14.945,"h":14.95,"l":14.93,"n":2862,"o":14.94,"t":"2026-10-19T15:15:00Z","v":517914,"vw":14.940709},{"c":14.9532,"h":14.96,"l":14.94,"n":2222,"o":14.945,"t":"2026-10-19T15:30:00Z","v":475066,"vw":14.943703},{"c":14.95,"h":14.96,"l":14.95,"n":2686,"o":14.95,"t":"2026-10-19T15:45:00Z","v":526942,"vw":14.951044},{"c":14.945,"h":14.96,"l":14.94,"n":2368,"o":14.95,"t":"2026-10-19T16:00:00Z","v":666211,"vw":14.949708},{"c":14.94,"h":14.95,"l":14.94,"n":1063,"o":14.95,"t":"2026-10-19T16:15:00Z","v":146152,"vw":14.943906},{"c":14.9401,"h":14.95,"l":14.94,"n":958,"o":14.945,"t":"2026-10-19T16:30:00Z","v":91783,"vw":14.943904},{"c":14.9401,"h":14.95,"l":14.94,"n":1860,"o":14.94,"t":"2026-10-19T16:45:00Z","v":355148,"vw":14.944236},{"c":14.9401,"h":14.95,"l":14.94,"n":1948,"o":14.9424,"t":"2026-10-19T17:00:00Z","v":278513,"vw":14.941708},{"c":14.94,"h":14.95,"l":14.94,"n":1109,"o":14.9424,"t":"2026-10-19T17:15:00Z","v":109455,"vw":14.943498},{"c":14.94,"h":14.95,"l":14.94,"n":1122,"o":14.945,"t":"2026-10-19T17:30:00Z","v":116490,"vw":14.943786},{"c":14.94,"h":14.95,"l":14.94,"n":924,"o":14.94,"t":"2026-10-19T17:45:00Z","v":96154,"vw":14.943893},{"c":14.95,"h":14.95,"l":14.94,"n":893,"o":14.945,"t":"2026-10-19T18:00:00Z","v":81766,"vw":14.944292},{"c":14.945,"h":14.95,"l":14.94,"n":1027,"o":14.94,"t":"2026-10-19T18:15:00Z","v":96837,"vw":14.944238},{"c":14.95,"h":14.95,"l":14.94,"n":1252,"o":14.94,"t":"2026-10-19T18:30:00Z","v":114297,"vw":14.944091},{"c":14.94,"h":14.95,"l":14.94,"n":1160,"o":14.9401,"t":"2026-10-19T18:45:00Z","v":96902,"vw":14.943933},{"c":14.9401,"h":14.95,"l":14.94,"n":1009,"o":14.94,"t":"2026-10-19T19:00:00Z","v":109690,"vw":14.944093},{"c":14.955,"h":14.96,"l":14.94,"n":1444,"o":14.94,"t":"2026-10-19T19:15:00Z","v":345376,"vw":14.949154},{"c":14.955,"h":14.96,"l":14.9501,"n":860,"o":14.9576,"t":"2026-10-19T19:30:00Z","v":75471,"vw":14.955829},{"c":14.965,"h":14.97,"l":14.95,"n":3355,"o":14.955,"t":"2026-10-19T19:45:00Z","v":916859,"vw":14.965382},{"c":14.9738,"h":14.9738,"l":14.95,"n":78,"o":14.96,"t":"2026-10-19T20:00:00Z","v":1627071,"vw":14.959972},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-19T21:15:00Z","v":500,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-19T23:15:00Z","v":112,"vw":14.99},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-20T09:45:00Z","v":104,"vw":14.94},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-20T13:15:00Z","v":100,"vw":14.95},{"c":14.965,"h":14.98,"l":14.96,"n":743,"o":14.97,"t":"2026-10-20T13:30:00Z","v":197816,"vw":14.965556},{"c":14.965,"h":14.97,"l":14.96,"n":673,"o":14.965,"t":"2026-10-20T13:45:00Z","v":71221,"vw":14.96408},{"c":14.97,"h":14.98,"l":14.96,"n":1346,"o":14.96,"t":"2026-10-20T14:00:00Z","v":495317,"vw":14.964821},{"c":14.97,"h":14.98,"l":14.97,"n":1115,"o":14.975,"t":"2026-10-20T14:15:00Z","v":107810,"vw":14.97285},{"c":14.97,"h":14.98,"l":14.97,"n":1760,"o":14.97,"t":"2026-10-20T14:30:00Z","v":178630,"vw":14.974533},{"c":14.97,"h":14.98,"l":14.96,"n":2275,"o":14.97,"t":"2026-10-20T14:45:00Z","v":1026927,"vw":14.967887},{"c":14.97,"h":14.98,"l":14.96,"n":2884,"o":14.96,"t":"2026-10-20T15:00:00Z","v":1040594,"vw":14.970028},{"c":14.96,"h":14.98,"l":14.96,"n":2430,"o":14.9701,"t":"2026-10-20T15:15:00Z","v":527659,"vw":14.968505},{"c":14.95,"h":14.97,"l":14.95,"n":2298,"o":14.9624,"t":"2026-10-20T15:30:00Z","v":818120,"vw":14.960389},{"c":14.95,"h":14.96,"l":14.95,"n":863,"o":14.95,"t":"2026-10-20T15:45:00Z","v":125681,"vw":14.956951},{"c":14.95,"h":14.96,"l":14.95,"n":998,"o":14.95,"t":"2026-10-20T16:00:00Z","v":239012,"vw":14.957535},{"c":14.96,"h":14.96,"l":14.95,"n":1071,"o":14.95,"t":"2026-10-20T16:15:00Z","v":172991,"vw":14.957384},{"c":14.95,"h":14.96,"l":14.95,"n":922,"o":14.95,"t":"2026-10-20T16:30:00Z","v":68357,"vw":14.954537},{"c":14.955,"h":14.97,"l":14.95,"n":1501,"o":14.95,"t":"2026-10-20T16:45:00Z","v":613234,"vw":14.959549},{"c":14.95,"h":14.96,"l":14.95,"n":867,"o":14.95,"t":"2026-10-20T17:00:00Z","v":88144,"vw":14.95406},{"c":14.9524,"h":14.96,"l":14.95,"n":1468,"o":14.955,"t":"2026-10-20T17:15:00Z","v":413546,"vw":14.951096},{"c":14.955,"h":14.96,"l":14.95,"n":954,"o":14.96,"t":"2026-10-20T17:30:00Z","v":180864,"vw":14.956745},{"c":14.95,"h":14.96,"l":14.95,"n":1228,"o":14.95,"t":"2026-10-20T17:45:00Z","v":199291,"vw":14.956415},{"c":14.96,"h":14.96,"l":14.95,"n":1098,"o":14.955,"t":"2026-10-20T18:00:00Z","v":164479,"vw":14.955971},{"c":14.955,"h":14.96,"l":14.95,"n":1244,"o":14.96,"t":"2026-10-20T18:15:00Z","v":147418,"vw":14.954339},{"c":14.955,"h":14.96,"l":14.95,"n":577,"o":14.96,"t":"2026-10-20T18:30:00Z","v":77212,"vw":14.954879},{"c":14.965,"h":14.97,"l":14.955,"n":671,"o":14.955,"t":"2026-10-20T18:45:00Z","v":288450,"vw":14.960817},{"c":14.965,"h":14.97,"l":14.96,"n":474,"o":14.965,"t":"2026-10-20T19:00:00Z","v":67266,"vw":14.965806},{"c":14.965,"h":14.97,"l":14.96,"n":744,"o":14.965,"t":"2026-10-20T19:15:00Z","v":134006,"vw":14.963757},{"c":14.9601,"h":14.97,"l":14.96,"n":1161,"o":14.965,"t":"2026-10-20T19:30:00Z","v":259750,"vw":14.961825},{"c":14.97,"h":14.97,"l":14.96,"n":2723,"o":14.965,"t":"2026-10-20T19:45:00Z","v":598025,"vw":14.966472},{"c":14.98,"h":14.98,"l":14.97,"n":74,"o":14.97,"t":"2026-10-20T20:00:00Z","v":708735,"vw":14.970017},{"c":14.95,"h":14.95,"l":14.95,"n":5,"o":14.95,"t":"2026-10-20T21:00:00Z","v":1500,"vw":14.95},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-20T22:45:00Z","v":300,"vw":14.99},{"c":14.95,"h":14.95,"l":14.95,"n":7,"o":14.95,"t":"2026-10-20T23:00:00Z","v":302,"vw":14.95},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-21T08:00:00Z","v":100,"vw":14.97},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-21T08:30:00Z","v":870,"vw":14.99},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-21T11:30:00Z","v":870,"vw":14.94},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-21T12:00:00Z","v":225,"vw":14.98},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-21T12:45:00Z","v":200,"vw":14.98},{"c":14.97,"h":14.97,"l":14.97,"n":7,"o":14.97,"t":"2026-10-21T13:15:00Z","v":550,"vw":14.97},{"c":14.955,"h":14.97,"l":14.95,"n":1362,"o":14.97,"t":"2026-10-21T13:30:00Z","v":407784,"vw":14.963532},{"c":14.95,"h":14.96,"l":14.95,"n":710,"o":14.95,"t":"2026-10-21T13:45:00Z","v":42360,"vw":14.954938},{"c":14.96,"h":14.96,"l":14.95,"n":679,"o":14.955,"t":"2026-10-21T14:00:00Z","v":199981,"vw":14.953425},{"c":14.955,"h":14.96,"l":14.95,"n":1231,"o":14.95,"t":"2026-10-21T14:15:00Z","v":711760,"vw":14.951798},{"c":14.952,"h":14.96,"l":14.95,"n":487,"o":14.955,"t":"2026-10-21T14:30:00Z","v":248712,"vw":14.955101},{"c":14.96,"h":14.96,"l":14.95,"n":494,"o":14.955,"t":"2026-10-21T14:45:00Z","v":106162,"vw":14.954746},{"c":14.9432,"h":14.96,"l":14.94,"n":1011,"o":14.96,"t":"2026-10-21T15:00:00Z","v":374892,"vw":14.951192},{"c":14.94,"h":14.95,"l":14.94,"n":1029,"o":14.94,"t":"2026-10-21T15:15:00Z","v":545759,"vw":14.942531},{"c":14.94,"h":14.95,"l":14.94,"n":1131,"o":14.945,"t":"2026-10-21T15:30:00Z","v":676479,"vw":14.941952},{"c":14.955,"h":14.955,"l":14.94,"n":806,"o":14.945,"t":"2026-10-21T15:45:00Z","v":1257273,"vw":14.943664},{"c":14.9499,"h":14.96,"l":14.94,"n":927,"o":14.955,"t":"2026-10-21T16:00:00Z","v":380123,"vw":14.947163},{"c":14.9401,"h":14.95,"l":14.94,"n":1135,"o":14.9405,"t":"2026-10-21T16:15:00Z","v":324292,"vw":14.943831},{"c":14.9411,"h":14.95,"l":14.94,"n":1209,"o":14.945,"t":"2026-10-21T16:30:00Z","v":202991,"vw":14.94244},{"c":14.945,"h":14.95,"l":14.94,"n":1144,"o":14.94,"t":"2026-10-21T16:45:00Z","v":125886,"vw":14.941641},{"c":14.94,"h":14.95,"l":14.93,"n":1579,"o":14.9418,"t":"2026-10-21T17:00:00Z","v":341345,"vw":14.940286},{"c":14.935,"h":14.94,"l":14.93,"n":996,"o":14.94,"t":"2026-10-21T17:15:00Z","v":261559,"vw":14.933912},{"c":14.945,"h":14.95,"l":14.93,"n":772,"o":14.94,"t":"2026-10-21T17:30:00Z","v":891586,"vw":14.933457},{"c":14.945,"h":14.95,"l":14.94,"n":818,"o":14.95,"t":"2026-10-21T17:45:00Z","v":97677,"vw":14.943654},{"c":14.94,"h":14.95,"l":14.94,"n":1231,"o":14.945,"t":"2026-10-21T18:00:00Z","v":155284,"vw":14.941144},{"c":14.945,"h":14.95,"l":14.94,"n":592,"o":14.94,"t":"2026-10-21T18:15:00Z","v":50156,"vw":14.942162},{"c":14.95,"h":14.95,"l":14.94,"n":669,"o":14.95,"t":"2026-10-21T18:30:00Z","v":56672,"vw":14.941923},{"c":14.9401,"h":14.95,"l":14.94,"n":1185,"o":14.94,"t":"2026-10-21T18:45:00Z","v":232304,"vw":14.940892},{"c":14.955,"h":14.96,"l":14.94,"n":1559,"o":14.945,"t":"2026-10-21T19:00:00Z","v":1010827,"vw":14.951376},{"c":14.955,"h":14.97,"l":14.95,"n":1158,"o":14.95,"t":"2026-10-21T19:15:00Z","v":614478,"vw":14.958052},{"c":14.955,"h":14.96,"l":14.95,"n":751,"o":14.955,"t":"2026-10-21T19:30:00Z","v":108080,"vw":14.953506},{"c":14.965,"h":14.97,"l":14.94,"n":3451,"o":14.955,"t":"2026-10-21T19:45:00Z","v":1342445,"vw":14.953569},{"c":14.97,"h":14.97,"l":14.97,"n":73,"o":14.97,"t":"2026-10-21T20:00:00Z","v":1365557,"vw":14.97},{"c":14.95,"h":14.95,"l":14.94,"n":4,"o":14.94,"t":"2026-10-22T08:00:00Z","v":268,"vw":14.945},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-22T11:00:00Z","v":300,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":2,"o":14.97,"t":"2026-10-22T13:15:00Z","v":300,"vw":14.97},{"c":14.9713,"h":14.98,"l":14.96,"n":1230,"o":14.97,"t":"2026-10-22T13:30:00Z","v":343011,"vw":14.969529},{"c":14.955,"h":14.98,"l":14.95,"n":1513,"o":14.97,"t":"2026-10-22T13:45:00Z","v":264458,"vw":14.964494},{"c":14.9669,"h":14.97,"l":14.95,"n":773,"o":14.96,"t":"2026-10-22T14:00:00Z","v":322999,"vw":14.962129},{"c":14.965,"h":14.97,"l":14.96,"n":931,"o":14.965,"t":"2026-10-22T14:15:00Z","v":142302,"vw":14.964131},{"c":14.96,"h":14.966,"l":14.95,"n":983,"o":14.965,"t":"2026-10-22T14:30:00Z","v":129175,"vw":14.958261},{"c":14.955,"h":14.96,"l":14.95,"n":658,"o":14.95,"t":"2026-10-22T14:45:00Z","v":63592,"vw":14.953259},{"c":14.96,"h":14.96,"l":14.95,"n":1058,"o":14.95,"t":"2026-10-22T15:00:00Z","v":118063,"vw":14.954805},{"c":14.965,"h":14.97,"l":14.95,"n":1281,"o":14.955,"t":"2026-10-22T15:15:00Z","v":441043,"vw":14.96008},{"c":14.965,"h":14.97,"l":14.96,"n":872,"o":14.965,"t":"2026-10-22T15:30:00Z","v":73337,"vw":14.964206},{"c":14.975,"h":14.98,"l":14.96,"n":1146,"o":14.97,"t":"2026-10-22T15:45:00Z","v":257555,"vw":14.969147},{"c":14.98,"h":14.98,"l":14.97,"n":571,"o":14.98,"t":"2026-10-22T16:00:00Z","v":29067,"vw":14.974555},{"c":14.9712,"h":14.98,"l":14.97,"n":726,"o":14.975,"t":"2026-10-22T16:15:00Z","v":31019,"vw":14.9735},{"c":14.97,"h":14.98,"l":14.97,"n":922,"o":14.98,"t":"2026-10-22T16:30:00Z","v":56121,"vw":14.972846},{"c":14.975,"h":14.98,"l":14.97,"n":819,"o":14.98,"t":"2026-10-22T16:45:00Z","v":38958,"vw":14.974283},{"c":14.9776,"h":14.98,"l":14.97,"n":753,"o":14.9701,"t":"2026-10-22T17:00:00Z","v":64359,"vw":14.972221},{"c":14.98,"h":14.98,"l":14.97,"n":643,"o":14.9701,"t":"2026-10-22T17:15:00Z","v":42552,"vw":14.974572},{"c":14.97,"h":14.98,"l":14.97,"n":853,"o":14.97,"t":"2026-10-22T17:30:00Z","v":96427,"vw":14.973088},{"c":14.975,"h":14.98,"l":14.96,"n":996,"o":14.9701,"t":"2026-10-22T17:45:00Z","v":178754,"vw":14.970266},{"c":14.975,"h":14.98,"l":14.97,"n":655,"o":14.98,"t":"2026-10-22T18:00:00Z","v":51850,"vw":14.975454},{"c":14.98,"h":14.98,"l":14.97,"n":658,"o":14.975,"t":"2026-10-22T18:15:00Z","v":50720,"vw":14.976415},{"c":14.975,"h":14.98,"l":14.97,"n":856,"o":14.98,"t":"2026-10-22T18:30:00Z","v":216819,"vw":14.97712},{"c":14.965,"h":14.98,"l":14.96,"n":1257,"o":14.975,"t":"2026-10-22T18:45:00Z","v":308536,"vw":14.969832},{"c":14.965,"h":14.98,"l":14.96,"n":1342,"o":14.965,"t":"2026-10-22T19:00:00Z","v":580258,"vw":14.971315},{"c":14.96,"h":14.98,"l":14.96,"n":1728,"o":14.965,"t":"2026-10-22T19:15:00Z","v":860358,"vw":14.96508},{"c":14.965,"h":14.97,"l":14.96,"n":1292,"o":14.96,"t":"2026-10-22T19:30:00Z","v":239513,"vw":14.967563},{"c":14.965,"h":14.98,"l":14.96,"n":3341,"o":14.965,"t":"2026-10-22T19:45:00Z","v":998639,"vw":14.968662},{"c":14.98,"h":14.98,"l":14.97,"n":62,"o":14.97,"t":"2026-10-22T20:00:00Z","v":739314,"vw":14.970018},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-22T20:45:00Z","v":105,"vw":14.98},{"c":14.94,"h":14.94,"l":14.94,"n":1,"o":14.94,"t":"2026-10-22T21:15:00Z","v":100,"vw":14.94},{"c":14.99,"h":14.99,"l":14.99,"n":5,"o":14.99,"t":"2026-10-22T22:15:00Z","v":336,"vw":14.99},{"c":14.99,"h":14.99,"l":14.99,"n":25,"o":14.99,"t":"2026-10-22T22:30:00Z","v":659,"vw":14.99},{"c":14.99,"h":14.99,"l":14.98,"n":5,"o":14.99,"t":"2026-10-22T23:00:00Z","v":460,"vw":14.987778}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.115,"strike":19.17303085794747,"iv":0.44168896658252377,"gamma":0.06746434345726415,"theta":-0.004195892929793049,"vega":0.010378359616291117,"rho":0.002008855597600378,"breakevenPct":28.67265415575362},{"delta":0.15,"premium":0.1484541346956037,"strike":17.8487948714323,"iv":0.34594880322191596,"gamma":0.09611391569088401,"theta":-0.003737867419682178,"vega":0.011461916034640796,"rho":0.0030717525797852156,"breakevenPct":20.061701174969322},{"delta":0.2,"premium":0.20107605286738,"strike":17.61095569325478,"iv":0.3307887298249556,"gamma":0.09928083425149829,"theta":-0.003535263714545903,"vega":0.011074261848583336,"rho":0.00416928828277546,"breakevenPct":18.826095704617465},{"delta":0.25,"premium":0.2536979710391563,"strike":17.37311651507726,"iv":0.3156286564279953,"gamma":0.10244775281211257,"theta":-0.0033326600094096288,"vega":0.010686607662525877,"rho":0.005266823985765704,"breakevenPct":17.590490234265605},{"delta":0.3,"premium":0.30631988921093256,"strike":17.13527733689974,"iv":0.30046858303103496,"gamma":0.10561467137272686,"theta":-0.003130056304273354,"vega":0.010298953476468416,"rho":0.006364359688755948,"breakevenPct":16.35488476391375},{"delta":0.35,"premium":0.3589418073827088,"strike":16.89743815872222,"iv":0.28530850963407467,"gamma":0.10878158993334114,"theta":-0.002927452599137079,"vega":0.009911299290410956,"rho":0.007461895391746191,"breakevenPct":15.119279293561892},{"delta":0.4,"premium":0.41156372555448517,"strike":16.6595989805447,"iv":0.2701484362371144,"gamma":0.11194850849395542,"theta":-0.002724848894000804,"vega":0.009523645104353495,"rho":0.008559431094736437,"breakevenPct":13.883673823210032},{"delta":0.45,"premium":0.4641856437262615,"strike":16.42175980236718,"iv":0.254988362840154,"gamma":0.1151154270545697,"theta":-0.0025222451888645293,"vega":0.009135990918296037,"rho":0.009656966797726681,"breakevenPct":12.648068352858173},{"delta":0.5,"premium":0.5168075618980378,"strike":16.18392062418966,"iv":0.2398282894431937,"gamma":0.11828234561518398,"theta":-0.0023196414837282544,"vega":0.008748336732238576,"rho":0.010754502500716924,"breakevenPct":11.412462882506315},{"delta":0.55,"premium":0.5694294800698141,"strike":15.94608144601214,"iv":0.22466821604623338,"gamma":0.12144926417579827,"theta":-0.0021170377785919795,"vega":0.008360682546181115,"rho":0.01185203820370717,"breakevenPct":10.176857412154455},{"delta":0.6,"premium":0.6220513982415903,"strike":15.70824226783462,"iv":0.2095081426492731,"gamma":0.12461618273641253,"theta":-0.001914434073455705,"vega":0.007973028360123657,"rho":0.01294957390669741,"breakevenPct":8.9412519418026},{"delta":0.65,"premium":0.6746733164133667,"strike":15.4704030896571,"iv":0.19434806925231274,"gamma":0.12778310129702683,"theta":-0.0017118303683194298,"vega":0.007585374174066194,"rho":0.014047109609687657,"breakevenPct":7.705646471450738},{"delta":0.7,"premium":0.7272952345851428,"strike":15.23256391147958,"iv":0.17918799585535247,"gamma":0.1309500198576411,"theta":-0.0015092266631831558,"vega":0.0071977199880087364,"rho":0.015144645312677897,"breakevenPct":6.470041001098885},{"delta":0.75,"premium":0.7799171527569192,"strike":14.99472473330206,"iv":0.16402792245839212,"gamma":0.1341169384182554,"theta":-0.0013066229580468804,"vega":0.006810065801951275,"rho":0.016242181015668145,"breakevenPct":5.2344355307470245},{"delta":0.8,"premium":0.8325390709286955,"strike":14.75688555512454,"iv":0.1488678490614318,"gamma":0.13728385697886966,"theta":-0.0011040192529106056,"vega":0.006422411615893815,"rho":0.017339716718658388,"breakevenPct":3.9988300603951643},{"delta":0.85,"premium":0.8851609891004718,"strike":14.51904637694702,"iv":0.13370777566447148,"gamma":0.14045077553948396,"theta":-0.0009014155477743307,"vega":0.006034757429836355,"rho":0.018437252421648634,"breakevenPct":2.7632245900433077},{"delta":0.9,"premium":0.9377829072722482,"strike":14.2812071987695,"iv":0.11854770226751113,"gamma":0.14361769410009823,"theta":-0.0006988118426380558,"vega":0.005647103243778894,"rho":0.01953478812463888,"breakevenPct":1.5276191196914475}],"put":[{"delta":0.1,"premium":0.11729048361239741,"strike":12.458096722479482,"iv":0.40109218914740163,"gamma":0.07667757770526712,"theta":-0.0033899108962769115,"vega":0.010342715981430764,"rho":-0.002729180396469839,"breakevenPct":17.67307379007949},{"delta":0.15,"premium":0.1131892130857648,"strike":14.084173297966402,"iv":0.17390445623342174,"gamma":0.20670183908045978,"theta":-0.0016883819628647216,"vega":0.012657736516357206,"rho":-0.004164388687666949,"breakevenPct":6.797971415072469},{"delta":0.2,"premium":0.21442705570291778,"strike":14.261007957559682,"iv":0.1827373474801061,"gamma":0.20796620689655174,"theta":-0.001874058355437666,"vega":0.013409283819628647,"rho":-0.005498759770013129,"breakevenPct":6.293656425238399},{"delta":0.25,"premium":0.3156648983200707,"strike":14.437842617152961,"iv":0.19157023872679044,"gamma":0.2092305747126437,"theta":-0.00205973474801061,"vega":0.014160831122900088,"rho":-0.00683313085235931,"breakevenPct":5.789341435404328},{"delta":0.3,"premium":0.4169027409372236,"strike":14.614677276746242,"iv":0.2004031299734748,"gamma":0.21049494252873563,"theta":-0.0022454111405835545,"vega":0.014912378426171529,"rho":-0.008167501934705489,"breakevenPct":5.285026445570257},{"delta":0.35,"premium":0.5181405835543766,"strike":14.791511936339523,"iv":0.20923602122015914,"gamma":0.2117593103448276,"theta":-0.0024310875331564987,"vega":0.01566392572944297,"rho":-0.00950187301705167,"breakevenPct":4.780711455736187},{"delta":0.4,"premium":0.6193784261715296,"strike":14.968346595932802,"iv":0.2180689124668435,"gamma":0.21302367816091955,"theta":-0.002616763925729443,"vega":0.01641547303271441,"rho":-0.010836244099397851,"breakevenPct":4.276396465902115},{"delta":0.45,"premium":0.7206162687886826,"strike":15.145181255526083,"iv":0.22690180371352783,"gamma":0.2142880459770115,"theta":-0.0028024403183023873,"vega":0.017167020335985852,"rho":-0.012170615181744029,"breakevenPct":3.7720814760680454},{"delta":0.5,"premium":0.8218541114058358,"strike":15.322015915119364,"iv":0.2357346949602122,"gamma":0.21555241379310347,"theta":-0.002988116710875332,"vega":0.017918567639257296,"rho":-0.013504986264090212,"breakevenPct":3.2677664862339735},{"delta":0.55,"premium":0.9230919540229887,"strike":15.498850574712645,"iv":0.24456758620689656,"gamma":0.2168167816091954,"theta":-0.0031737931034482763,"vega":0.018670114942528737,"rho":-0.014839357346436393,"breakevenPct":2.7634514963999024},{"delta":0.6,"premium":1.0243297966401415,"strike":15.675685234305924,"iv":0.2534004774535809,"gamma":0.21808114942528736,"theta":-0.00335946949602122,"vega":0.019421662245800175,"rho":-0.01617372842878257,"breakevenPct":2.2591365065658326},{"delta":0.65,"premium":1.1255676392572944,"strike":15.852519893899204,"iv":0.26223336870026526,"gamma":0.21934551724137932,"theta":-0.003545145888594165,"vega":0.02017320954907162,"rho":-0.017508099511128753,"breakevenPct":1.7548215167317611},{"delta":0.7,"premium":1.3342514970059876,"strike":16.12425149700599,"iv":0.28442320359281437,"gamma":0.20983862275449106,"theta":-0.0038366766467065865,"vega":0.020514221556886227,"rho":-0.018988343786539637,"breakevenPct":1.3342228152101472},{"delta":0.75,"premium":2.0827544910179645,"strike":16.872754491017965,"iv":0.37371961077844323,"gamma":0.146215868263473,"theta":-0.004660029940119761,"vega":0.018792664670658682,"rho":-0.021201469043974408,"breakevenPct":1.3342228152101472},{"delta":0.8,"premium":3.60563176895307,"strike":18.393501805054154,"iv":0.5272111913357402,"gamma":0.09027256317689528,"theta":-0.005918050541516246,"vega":0.016549097472924185,"rho":-0.024641332862398672,"breakevenPct":1.3484320473576796},{"delta":0.85,"premium":7.366666666666667,"strike":22.166666666666668,"iv":0.8133666666666667,"gamma":0.048466666666666665,"theta":-0.007666666666666667,"vega":0.013833333333333333,"rho":-0.03161986532924149,"breakevenPct":1.2675116744496298}]},"raw":{"call":[{"delta":0.1,"premium":0.115,"strike":19.17303085794747,"iv":0.44168896658252377,"gamma":0.06746434345726415,"theta":-0.004195892929793049,"vega":0.010378359616291117,"rho":0.002008855597600378,"breakevenPct":28.67265415575362},{"delta":0.15,"premium":0.1484541346956037,"strike":17.8487948714323,"iv":0.34594880322191596,"gamma":0.09611391569088401,"theta":-0.003737867419682178,"vega":0.011461916034640796,"rho":0.0030717525797852156,"breakevenPct":20.061701174969322},{"delta":0.2,"premium":0.20107605286738,"strike":17.61095569325478,"iv":0.3307887298249556,"gamma":0.09928083425149829,"theta":-0.003535263714545903,"vega":0.011074261848583336,"rho":0.00416928828277546,"breakevenPct":18.826095704617465},{"delta":0.25,"premium":0.2536979710391563,"strike":17.37311651507726,"iv":0.3156286564279953,"gamma":0.10244775281211257,"theta":-0.0033326600094096288,"vega":0.010686607662525877,"rho":0.005266823985765704,"breakevenPct":17.590490234265605},{"delta":0.3,"premium":0.30631988921093256,"strike":17.13527733689974,"iv":0.30046858303103496,"gamma":0.10561467137272686,"theta":-0.003130056304273354,"vega":0.010298953476468416,"rho":0.006364359688755948,"breakevenPct":16.35488476391375},{"delta":0.35,"premium":0.3589418073827088,"strike":16.89743815872222,"iv":0.28530850963407467,"gamma":0.10878158993334114,"theta":-0.002927452599137079,"vega":0.009911299290410956,"rho":0.007461895391746191,"breakevenPct":15.119279293561892},{"delta":0.4,"premium":0.41156372555448517,"strike":16.6595989805447,"iv":0.2701484362371144,"gamma":0.11194850849395542,"theta":-0.002724848894000804,"vega":0.009523645104353495,"rho":0.008559431094736437,"breakevenPct":13.883673823210032},{"delta":0.45,"premium":0.4641856437262615,"strike":16.42175980236718,"iv":0.254988362840154,"gamma":0.1151154270545697,"theta":-0.0025222451888645293,"vega":0.009135990918296037,"rho":0.009656966797726681,"breakevenPct":12.648068352858173},{"delta":0.5,"premium":0.5168075618980378,"strike":16.18392062418966,"iv":0.2398282894431937,"gamma":0.11828234561518398,"theta":-0.0023196414837282544,"vega":0.008748336732238576,"rho":0.010754502500716924,"breakevenPct":11.412462882506315},{"delta":0.55,"premium":0.5694294800698141,"strike":15.94608144601214,"iv":0.22466821604623338,"gamma":0.12144926417579827,"theta":-0.0021170377785919795,"vega":0.008360682546181115,"rho":0.01185203820370717,"breakevenPct":10.176857412154455},{"delta":0.6,"premium":0.6220513982415903,"strike":15.70824226783462,"iv":0.2095081426492731,"gamma":0.12461618273641253,"theta":-0.001914434073455705,"vega":0.007973028360123657,"rho":0.01294957390669741,"breakevenPct":8.9412519418026},{"delta":0.65,"premium":0.6746733164133667,"strike":15.4704030896571,"iv":0.19434806925231274,"gamma":0.12778310129702683,"theta":-0.0017118303683194298,"vega":0.007585374174066194,"rho":0.014047109609687657,"breakevenPct":7.705646471450738},{"delta":0.7,"premium":0.7272952345851428,"strike":15.23256391147958,"iv":0.17918799585535247,"gamma":0.1309500198576411,"theta":-0.0015092266631831558,"vega":0.0071977199880087364,"rho":0.015144645312677897,"breakevenPct":6.470041001098885},{"delta":0.75,"premium":0.7799171527569192,"strike":14.99472473330206,"iv":0.16402792245839212,"gamma":0.1341169384182554,"theta":-0.0013066229580468804,"vega":0.006810065801951275,"rho":0.016242181015668145,"breakevenPct":5.2344355307470245},{"delta":0.8,"premium":0.8325390709286955,"strike":14.75688555512454,"iv":0.1488678490614318,"gamma":0.13728385697886966,"theta":-0.0011040192529106056,"vega":0.006422411615893815,"rho":0.017339716718658388,"breakevenPct":3.9988300603951643},{"delta":0.85,"premium":0.8851609891004718,"strike":14.51904637694702,"iv":0.13370777566447148,"gamma":0.14045077553948396,"theta":-0.0009014155477743307,"vega":0.006034757429836355,"rho":0.018437252421648634,"breakevenPct":2.7632245900433077},{"delta":0.9,"premium":0.9377829072722482,"strike":14.2812071987695,"iv":0.11854770226751113,"gamma":0.14361769410009823,"theta":-0.0006988118426380558,"vega":0.005647103243778894,"rho":0.01953478812463888,"breakevenPct":1.5276191196914475}],"put":[{"delta":0.1,"premium":0.11729048361239741,"strike":12.458096722479482,"iv":0.40109218914740163,"gamma":0.07667757770526712,"theta":-0.0033899108962769115,"vega":0.010342715981430764,"rho":-0.002729180396469839,"breakevenPct":17.67307379007949},{"delta":0.15,"premium":0.1131892130857648,"strike":14.084173297966402,"iv":0.17390445623342174,"gamma":0.20670183908045978,"theta":-0.0016883819628647216,"vega":0.012657736516357206,"rho":-0.004164388687666949,"breakevenPct":6.797971415072469},{"delta":0.2,"premium":0.21442705570291778,"strike":14.261007957559682,"iv":0.1827373474801061,"gamma":0.20796620689655174,"theta":-0.001874058355437666,"vega":0.013409283819628647,"rho":-0.005498759770013129,"breakevenPct":6.293656425238399},{"delta":0.25,"premium":0.3156648983200707,"strike":14.437842617152961,"iv":0.19157023872679044,"gamma":0.2092305747126437,"theta":-0.00205973474801061,"vega":0.014160831122900088,"rho":-0.00683313085235931,"breakevenPct":5.789341435404328},{"delta":0.3,"premium":0.4169027409372236,"strike":14.614677276746242,"iv":0.2004031299734748,"gamma":0.21049494252873563,"theta":-0.0022454111405835545,"vega":0.014912378426171529,"rho":-0.008167501934705489,"breakevenPct":5.285026445570257},{"delta":0.35,"premium":0.5181405835543766,"strike":14.791511936339523,"iv":0.20923602122015914,"gamma":0.2117593103448276,"theta":-0.0024310875331564987,"vega":0.01566392572944297,"rho":-0.00950187301705167,"breakevenPct":4.780711455736187},{"delta":0.4,"premium":0.6193784261715296,"strike":14.968346595932802,"iv":0.2180689124668435,"gamma":0.21302367816091955,"theta":-0.002616763925729443,"vega":0.01641547303271441,"rho":-0.010836244099397851,"breakevenPct":4.276396465902115},{"delta":0.45,"premium":0.7206162687886826,"strike":15.145181255526083,"iv":0.22690180371352783,"gamma":0.2142880459770115,"theta":-0.0028024403183023873,"vega":0.017167020335985852,"rho":-0.012170615181744029,"breakevenPct":3.7720814760680454},{"delta":0.5,"premium":0.8218541114058358,"strike":15.322015915119364,"iv":0.2357346949602122,"gamma":0.21555241379310347,"theta":-0.002988116710875332,"vega":0.017918567639257296,"rho":-0.013504986264090212,"breakevenPct":3.2677664862339735},{"delta":0.55,"premium":0.9230919540229887,"strike":15.498850574712645,"iv":0.24456758620689656,"gamma":0.2168167816091954,"theta":-0.0031737931034482763,"vega":0.018670114942528737,"rho":-0.014839357346436393,"breakevenPct":2.7634514963999024},{"delta":0.6,"premium":1.0243297966401415,"strike":15.675685234305924,"iv":0.2534004774535809,"gamma":0.21808114942528736,"theta":-0.00335946949602122,"vega":0.019421662245800175,"rho":-0.01617372842878257,"breakevenPct":2.2591365065658326},{"delta":0.65,"premium":1.1255676392572944,"strike":15.852519893899204,"iv":0.26223336870026526,"gamma":0.21934551724137932,"theta":-0.003545145888594165,"vega":0.02017320954907162,"rho":-0.017508099511128753,"breakevenPct":1.7548215167317611},{"delta":0.7,"premium":1.3342514970059876,"strike":16.12425149700599,"iv":0.28442320359281437,"gamma":0.20983862275449106,"theta":-0.0038366766467065865,"vega":0.020514221556886227,"rho":-0.018988343786539637,"breakevenPct":1.3342228152101472},{"delta":0.75,"premium":2.0827544910179645,"strike":16.872754491017965,"iv":0.37371961077844323,"gamma":0.146215868263473,"theta":-0.004660029940119761,"vega":0.018792664670658682,"rho":-0.021201469043974408,"breakevenPct":1.3342228152101472},{"delta":0.8,"premium":3.60563176895307,"strike":18.393501805054154,"iv":0.5272111913357402,"gamma":0.09027256317689528,"theta":-0.005918050541516246,"vega":0.016549097472924185,"rho":-0.024641332862398672,"breakevenPct":1.3484320473576796},{"delta":0.85,"premium":7.366666666666667,"strike":22.166666666666668,"iv":0.8133666666666667,"gamma":0.048466666666666665,"theta":-0.007666666666666667,"vega":0.013833333333333333,"rho":-0.03161986532924149,"breakevenPct":1.2675116744496298}]}},"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"}}