{"symbol":"CRCA","url":"https://intraalpha.com/companies/CRCA","capturedAt":"2026-10-23T02:26:11.077Z","state":"partial","quote":{"symbol":"CRCA","last_price":18.67,"prev_close":20.06,"regular_close":18.67,"change":-1.39,"change_pct":-6.9292,"regular_change":-1.39,"regular_change_pct":-6.9292,"extended_change":0,"extended_change_pct":0,"bid":18.13,"ask":18.75,"bid_size":100,"ask_size":200,"volume":631604,"vwap":18.412059,"open":18.32,"high":19.26,"low":17.77,"close":18.67,"trade_count":4143,"last_trade_at":"2026-10-23T00:00:00.043482269Z","last_quote_at":"2026-10-22T23:59:57.198384467Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:25:42.45679164-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.290Z","bars":[{"c":18.12,"h":18.38,"l":18.12,"n":108,"o":18.16,"t":"2026-10-16T08:00:00Z","v":8995,"vw":18.237967},{"c":18.1667,"h":18.1667,"l":18.1667,"n":2,"o":18.1667,"t":"2026-10-16T08:05:00Z","v":140,"vw":18.1667},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-10-16T08:10:00Z","v":100,"vw":18.19},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-10-16T08:45:00Z","v":135,"vw":18.44},{"c":18.24,"h":18.24,"l":18.24,"n":2,"o":18.24,"t":"2026-10-16T09:00:00Z","v":300,"vw":18.24},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-16T09:05:00Z","v":101,"vw":18.21},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-16T09:10:00Z","v":1000,"vw":18.25},{"c":18.2,"h":18.25,"l":18.2,"n":7,"o":18.21,"t":"2026-10-16T09:15:00Z","v":767,"vw":18.23},{"c":18.16,"h":18.16,"l":18.16,"n":4,"o":18.16,"t":"2026-10-16T09:40:00Z","v":373,"vw":18.16},{"c":18.21,"h":18.21,"l":18.17,"n":32,"o":18.17,"t":"2026-10-16T09:45:00Z","v":5292,"vw":18.194338},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-16T09:50:00Z","v":110,"vw":18.24},{"c":18.2,"h":18.2,"l":18.2,"n":31,"o":18.2,"t":"2026-10-16T09:55:00Z","v":5424,"vw":18.2},{"c":18,"h":18.11,"l":18,"n":20,"o":18.11,"t":"2026-10-16T10:00:00Z","v":1710,"vw":18.083121},{"c":17.99,"h":17.99,"l":17.98,"n":2,"o":17.98,"t":"2026-10-16T10:05:00Z","v":200,"vw":17.985},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-16T10:20:00Z","v":1600,"vw":18.09},{"c":18.3,"h":18.3,"l":18.17,"n":6,"o":18.17,"t":"2026-10-16T10:40:00Z","v":837,"vw":18.20799},{"c":18.26,"h":18.26,"l":18.25,"n":5,"o":18.25,"t":"2026-10-16T10:55:00Z","v":885,"vw":18.255244},{"c":18.2898,"h":18.2898,"l":18.2898,"n":1,"o":18.2898,"t":"2026-10-16T11:00:00Z","v":100,"vw":18.2898},{"c":18.33,"h":18.33,"l":18.33,"n":1,"o":18.33,"t":"2026-10-16T11:05:00Z","v":200,"vw":18.33},{"c":18.58,"h":18.58,"l":18.32,"n":17,"o":18.34,"t":"2026-10-16T11:10:00Z","v":1997,"vw":18.390286},{"c":18.59,"h":18.59,"l":18.59,"n":2,"o":18.59,"t":"2026-10-16T11:15:00Z","v":130,"vw":18.59},{"c":18.53,"h":18.53,"l":18.53,"n":5,"o":18.53,"t":"2026-10-16T11:20:00Z","v":841,"vw":18.53},{"c":18.53,"h":18.53,"l":18.53,"n":1,"o":18.53,"t":"2026-10-16T11:30:00Z","v":769,"vw":18.53},{"c":18.35,"h":18.4,"l":18.35,"n":3,"o":18.4,"t":"2026-10-16T11:40:00Z","v":3210,"vw":18.398442},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-16T11:45:00Z","v":309,"vw":18.34},{"c":18.2016,"h":18.29,"l":18.2016,"n":2,"o":18.29,"t":"2026-10-16T12:05:00Z","v":610,"vw":18.217541},{"c":18.33,"h":18.33,"l":18.3099,"n":2,"o":18.3099,"t":"2026-10-16T12:10:00Z","v":1100,"vw":18.311727},{"c":18.235,"h":18.235,"l":18.235,"n":1,"o":18.235,"t":"2026-10-16T12:20:00Z","v":200,"vw":18.235},{"c":18.29,"h":18.33,"l":18.29,"n":3,"o":18.33,"t":"2026-10-16T12:25:00Z","v":520,"vw":18.315192},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-10-16T12:30:00Z","v":110,"vw":18.26},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-10-16T12:35:00Z","v":110,"vw":18.17},{"c":18.0542,"h":18.0542,"l":18.0308,"n":3,"o":18.0308,"t":"2026-10-16T12:50:00Z","v":1304,"vw":18.0488},{"c":18.13,"h":18.13,"l":18.13,"n":3,"o":18.13,"t":"2026-10-16T12:55:00Z","v":502,"vw":18.13},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-16T13:00:00Z","v":271,"vw":18.07},{"c":18.33,"h":18.33,"l":18.33,"n":2,"o":18.33,"t":"2026-10-16T13:10:00Z","v":134,"vw":18.33},{"c":18.1713,"h":18.1713,"l":18.1713,"n":1,"o":18.1713,"t":"2026-10-16T13:15:00Z","v":800,"vw":18.1713},{"c":18.35,"h":18.35,"l":18.24,"n":3,"o":18.24,"t":"2026-10-16T13:20:00Z","v":235,"vw":18.295},{"c":18.33,"h":18.33,"l":18.33,"n":3,"o":18.33,"t":"2026-10-16T13:25:00Z","v":1032,"vw":18.33},{"c":18.52,"h":19,"l":18.5,"n":100,"o":18.78,"t":"2026-10-16T13:30:00Z","v":25586,"vw":18.686999},{"c":19,"h":19,"l":18.57,"n":65,"o":18.6,"t":"2026-10-16T13:35:00Z","v":7597,"vw":18.705789},{"c":19.18,"h":19.18,"l":18.9,"n":93,"o":19.18,"t":"2026-10-16T13:40:00Z","v":8473,"vw":19.019544},{"c":18.7309,"h":19,"l":18.7308,"n":28,"o":18.99,"t":"2026-10-16T13:45:00Z","v":11788,"vw":18.92641},{"c":19.0566,"h":19.0566,"l":18.59,"n":38,"o":18.6854,"t":"2026-10-16T13:50:00Z","v":8372,"vw":18.851652},{"c":19.15,"h":19.27,"l":19.0332,"n":56,"o":19.1,"t":"2026-10-16T13:55:00Z","v":9809,"vw":19.15066},{"c":18.7623,"h":19.07,"l":18.7623,"n":28,"o":19.04,"t":"2026-10-16T14:00:00Z","v":5199,"vw":19.020552},{"c":18.65,"h":18.8,"l":18.65,"n":12,"o":18.8,"t":"2026-10-16T14:05:00Z","v":3343,"vw":18.682774},{"c":18.85,"h":18.86,"l":18.65,"n":24,"o":18.65,"t":"2026-10-16T14:10:00Z","v":4577,"vw":18.840761},{"c":19.03,"h":19.03,"l":18.905,"n":10,"o":18.905,"t":"2026-10-16T14:15:00Z","v":1452,"vw":18.975},{"c":19.05,"h":19.1,"l":18.96,"n":8,"o":18.96,"t":"2026-10-16T14:20:00Z","v":905,"vw":19.073654},{"c":18.92,"h":18.98,"l":18.8001,"n":10,"o":18.98,"t":"2026-10-16T14:25:00Z","v":4116,"vw":18.869795},{"c":18.91,"h":18.96,"l":18.7548,"n":6,"o":18.7548,"t":"2026-10-16T14:30:00Z","v":2017,"vw":18.923955},{"c":19.08,"h":19.08,"l":18.84,"n":14,"o":18.88,"t":"2026-10-16T14:40:00Z","v":1115,"vw":18.964967},{"c":19.1899,"h":19.1899,"l":18.9902,"n":22,"o":18.9902,"t":"2026-10-16T14:45:00Z","v":4181,"vw":19.146225},{"c":18.685,"h":19.08,"l":18.685,"n":17,"o":19.08,"t":"2026-10-16T14:50:00Z","v":2129,"vw":18.81971},{"c":18.6,"h":18.74,"l":18.6,"n":9,"o":18.74,"t":"2026-10-16T14:55:00Z","v":2521,"vw":18.684386},{"c":18.5563,"h":18.6602,"l":18.51,"n":27,"o":18.6,"t":"2026-10-16T15:00:00Z","v":5273,"vw":18.582713},{"c":18.2,"h":18.52,"l":18.2,"n":17,"o":18.52,"t":"2026-10-16T15:05:00Z","v":7169,"vw":18.366034},{"c":18.4,"h":18.5077,"l":18.19,"n":34,"o":18.19,"t":"2026-10-16T15:10:00Z","v":12039,"vw":18.348542},{"c":18.31,"h":18.4675,"l":18.31,"n":16,"o":18.4675,"t":"2026-10-16T15:15:00Z","v":2769,"vw":18.371756},{"c":18.31,"h":18.33,"l":18.2,"n":22,"o":18.33,"t":"2026-10-16T15:20:00Z","v":1441,"vw":18.258519},{"c":18.38,"h":18.42,"l":18.38,"n":10,"o":18.3987,"t":"2026-10-16T15:25:00Z","v":3882,"vw":18.39266},{"c":18.38,"h":18.38,"l":18.38,"n":9,"o":18.38,"t":"2026-10-16T15:30:00Z","v":626,"vw":18.38},{"c":18.415,"h":18.42,"l":18.415,"n":2,"o":18.42,"t":"2026-10-16T15:35:00Z","v":1100,"vw":18.415455},{"c":18.545,"h":18.545,"l":18.51,"n":2,"o":18.51,"t":"2026-10-16T15:40:00Z","v":1500,"vw":18.521667},{"c":18.5,"h":18.61,"l":18.47,"n":14,"o":18.61,"t":"2026-10-16T15:45:00Z","v":2349,"vw":18.57075},{"c":18,"h":18.44,"l":18,"n":42,"o":18.44,"t":"2026-10-16T15:50:00Z","v":10781,"vw":18.21897},{"c":17.91,"h":17.91,"l":17.8201,"n":28,"o":17.88,"t":"2026-10-16T15:55:00Z","v":7932,"vw":17.859208},{"c":17.55,"h":17.85,"l":17.55,"n":115,"o":17.85,"t":"2026-10-16T16:00:00Z","v":21553,"vw":17.595652},{"c":17.6205,"h":17.725,"l":17.61,"n":13,"o":17.69,"t":"2026-10-16T16:05:00Z","v":2934,"vw":17.67894},{"c":17.79,"h":17.84,"l":17.71,"n":15,"o":17.71,"t":"2026-10-16T16:10:00Z","v":4442,"vw":17.787338},{"c":17.78,"h":17.85,"l":17.78,"n":12,"o":17.84,"t":"2026-10-16T16:15:00Z","v":683,"vw":17.834},{"c":17.9046,"h":17.9046,"l":17.825,"n":6,"o":17.825,"t":"2026-10-16T16:20:00Z","v":261,"vw":17.8648},{"c":17.82,"h":17.9,"l":17.82,"n":5,"o":17.9,"t":"2026-10-16T16:25:00Z","v":1810,"vw":17.89},{"c":17.69,"h":17.78,"l":17.69,"n":15,"o":17.74,"t":"2026-10-16T16:30:00Z","v":1151,"vw":17.758873},{"c":17.73,"h":17.73,"l":17.5726,"n":19,"o":17.58,"t":"2026-10-16T16:35:00Z","v":2844,"vw":17.636059},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-16T16:40:00Z","v":101,"vw":17.66},{"c":17.64,"h":17.745,"l":17.64,"n":19,"o":17.745,"t":"2026-10-16T16:45:00Z","v":2516,"vw":17.692336},{"c":17.555,"h":17.555,"l":17.5,"n":26,"o":17.55,"t":"2026-10-16T16:50:00Z","v":3707,"vw":17.514156},{"c":17.46,"h":17.51,"l":17.46,"n":47,"o":17.51,"t":"2026-10-16T16:55:00Z","v":7893,"vw":17.494642},{"c":17.3,"h":17.46,"l":17.3,"n":24,"o":17.46,"t":"2026-10-16T17:00:00Z","v":2033,"vw":17.350125},{"c":17.175,"h":17.2,"l":17.15,"n":21,"o":17.2,"t":"2026-10-16T17:05:00Z","v":1412,"vw":17.167563},{"c":16.943,"h":17.175,"l":16.943,"n":45,"o":17.175,"t":"2026-10-16T17:10:00Z","v":8322,"vw":17.047134},{"c":16.7557,"h":17,"l":16.75,"n":64,"o":17,"t":"2026-10-16T17:15:00Z","v":11748,"vw":16.811494},{"c":16.88,"h":16.88,"l":16.7593,"n":10,"o":16.7593,"t":"2026-10-16T17:20:00Z","v":1354,"vw":16.84663},{"c":16.895,"h":16.9,"l":16.88,"n":4,"o":16.9,"t":"2026-10-16T17:25:00Z","v":1789,"vw":16.896655},{"c":17.2,"h":17.227,"l":17.2,"n":6,"o":17.227,"t":"2026-10-16T17:30:00Z","v":1394,"vw":17.205912},{"c":17.1,"h":17.215,"l":17.1,"n":16,"o":17.21,"t":"2026-10-16T17:35:00Z","v":2210,"vw":17.162319},{"c":17.3,"h":17.355,"l":17.3,"n":7,"o":17.355,"t":"2026-10-16T17:40:00Z","v":883,"vw":17.313924},{"c":17.3522,"h":17.3987,"l":17.3522,"n":4,"o":17.37,"t":"2026-10-16T17:45:00Z","v":1639,"vw":17.364941},{"c":17.18,"h":17.25,"l":17.18,"n":13,"o":17.25,"t":"2026-10-16T17:50:00Z","v":2511,"vw":17.19034},{"c":17.075,"h":17.11,"l":17.075,"n":5,"o":17.11,"t":"2026-10-16T17:55:00Z","v":593,"vw":17.099138},{"c":16.995,"h":17.01,"l":16.98,"n":13,"o":17.01,"t":"2026-10-16T18:00:00Z","v":2882,"vw":16.985701},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-16T18:05:00Z","v":120,"vw":17.03},{"c":16.98,"h":17.04,"l":16.97,"n":9,"o":17.04,"t":"2026-10-16T18:15:00Z","v":1610,"vw":16.983125},{"c":16.94,"h":17.0084,"l":16.93,"n":4,"o":17.0084,"t":"2026-10-16T18:20:00Z","v":600,"vw":16.970867},{"c":16.91,"h":16.91,"l":16.89,"n":20,"o":16.9,"t":"2026-10-16T18:25:00Z","v":2217,"vw":16.89157},{"c":16.85,"h":16.86,"l":16.8,"n":14,"o":16.85,"t":"2026-10-16T18:30:00Z","v":4814,"vw":16.845542},{"c":16.77,"h":16.8,"l":16.77,"n":6,"o":16.8,"t":"2026-10-16T18:35:00Z","v":642,"vw":16.795},{"c":16.61,"h":16.74,"l":16.6,"n":22,"o":16.73,"t":"2026-10-16T18:40:00Z","v":3862,"vw":16.690433},{"c":16.3518,"h":16.555,"l":16.3518,"n":21,"o":16.555,"t":"2026-10-16T18:45:00Z","v":2314,"vw":16.498264},{"c":16.2711,"h":16.42,"l":16.2711,"n":19,"o":16.42,"t":"2026-10-16T18:50:00Z","v":1400,"vw":16.355953},{"c":16.3553,"h":16.3553,"l":16.25,"n":10,"o":16.2711,"t":"2026-10-16T18:55:00Z","v":2909,"vw":16.318115},{"c":16.3,"h":16.35,"l":16.26,"n":14,"o":16.3152,"t":"2026-10-16T19:00:00Z","v":5110,"vw":16.315343},{"c":16.3128,"h":16.3128,"l":16.27,"n":7,"o":16.27,"t":"2026-10-16T19:05:00Z","v":603,"vw":16.278705},{"c":16.61,"h":16.61,"l":16.58,"n":15,"o":16.58,"t":"2026-10-16T19:10:00Z","v":2231,"vw":16.604995},{"c":16.64,"h":16.725,"l":16.59,"n":23,"o":16.694,"t":"2026-10-16T19:15:00Z","v":4875,"vw":16.663619},{"c":16.63,"h":16.715,"l":16.63,"n":5,"o":16.665,"t":"2026-10-16T19:20:00Z","v":2550,"vw":16.675196},{"c":16.66,"h":16.71,"l":16.66,"n":13,"o":16.665,"t":"2026-10-16T19:25:00Z","v":1657,"vw":16.688672},{"c":16.5335,"h":16.6376,"l":16.5335,"n":11,"o":16.63,"t":"2026-10-16T19:30:00Z","v":2926,"vw":16.628132},{"c":16.44,"h":16.5399,"l":16.43,"n":25,"o":16.5399,"t":"2026-10-16T19:35:00Z","v":4023,"vw":16.44646},{"c":16.37,"h":16.455,"l":16.32,"n":47,"o":16.45,"t":"2026-10-16T19:40:00Z","v":4736,"vw":16.391973},{"c":16.55,"h":16.56,"l":16.31,"n":21,"o":16.31,"t":"2026-10-16T19:45:00Z","v":4250,"vw":16.507294},{"c":16.75,"h":16.7999,"l":16.54,"n":35,"o":16.625,"t":"2026-10-16T19:50:00Z","v":5943,"vw":16.615275},{"c":16.87,"h":16.9499,"l":16.765,"n":92,"o":16.765,"t":"2026-10-16T19:55:00Z","v":22584,"vw":16.903305},{"c":16.944,"h":16.944,"l":16.9,"n":10,"o":16.9,"t":"2026-10-16T20:00:00Z","v":945,"vw":16.91068},{"c":17,"h":17.1,"l":17,"n":5,"o":17.07,"t":"2026-10-16T20:15:00Z","v":452,"vw":17.0425},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-16T20:30:00Z","v":100,"vw":17.07},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-16T21:35:00Z","v":486,"vw":16.98},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-16T21:45:00Z","v":100,"vw":16.97},{"c":16.77,"h":16.81,"l":16.77,"n":4,"o":16.81,"t":"2026-10-16T22:20:00Z","v":300,"vw":16.79},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-16T22:30:00Z","v":250,"vw":16.8},{"c":16.7764,"h":16.7764,"l":16.7764,"n":1,"o":16.7764,"t":"2026-10-16T22:40:00Z","v":300,"vw":16.7764},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-16T23:00:00Z","v":200,"vw":16.8},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-16T23:15:00Z","v":152,"vw":16.96},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-16T23:55:00Z","v":1000,"vw":16.9},{"c":18.19,"h":18.24,"l":17.69,"n":78,"o":18.24,"t":"2026-10-19T08:00:00Z","v":11478,"vw":17.935013},{"c":17.81,"h":17.93,"l":17.81,"n":8,"o":17.93,"t":"2026-10-19T08:15:00Z","v":711,"vw":17.830067},{"c":17.96,"h":17.98,"l":17.86,"n":16,"o":17.9539,"t":"2026-10-19T08:20:00Z","v":1794,"vw":17.926316},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-19T08:25:00Z","v":230,"vw":17.97},{"c":17.91,"h":17.93,"l":17.91,"n":4,"o":17.93,"t":"2026-10-19T08:30:00Z","v":419,"vw":17.91597},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T08:35:00Z","v":100,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T08:55:00Z","v":100,"vw":17.9},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-19T09:20:00Z","v":183,"vw":18.01},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-19T09:25:00Z","v":101,"vw":18.02},{"c":18.11,"h":18.11,"l":18.11,"n":5,"o":18.11,"t":"2026-10-19T09:30:00Z","v":383,"vw":18.11},{"c":18.12,"h":18.14,"l":18.11,"n":12,"o":18.14,"t":"2026-10-19T09:35:00Z","v":2561,"vw":18.120409},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-19T10:20:00Z","v":2900,"vw":17.8},{"c":17.65,"h":17.65,"l":17.57,"n":13,"o":17.61,"t":"2026-10-19T10:30:00Z","v":2934,"vw":17.616245},{"c":17.74,"h":17.74,"l":17.56,"n":6,"o":17.62,"t":"2026-10-19T10:35:00Z","v":1120,"vw":17.603482},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-19T10:40:00Z","v":100,"vw":17.81},{"c":17.83,"h":17.83,"l":17.76,"n":10,"o":17.76,"t":"2026-10-19T10:45:00Z","v":1062,"vw":17.781047},{"c":17.7499,"h":17.7499,"l":17.67,"n":4,"o":17.67,"t":"2026-10-19T11:05:00Z","v":1099,"vw":17.741058},{"c":17.52,"h":17.52,"l":17.51,"n":15,"o":17.52,"t":"2026-10-19T11:25:00Z","v":1587,"vw":17.517031},{"c":17.55,"h":17.55,"l":17.53,"n":3,"o":17.53,"t":"2026-10-19T11:30:00Z","v":3159,"vw":17.530645},{"c":17.59,"h":17.59,"l":17.51,"n":9,"o":17.51,"t":"2026-10-19T11:35:00Z","v":617,"vw":17.543137},{"c":17.6,"h":17.6,"l":17.6,"n":4,"o":17.6,"t":"2026-10-19T11:40:00Z","v":500,"vw":17.6},{"c":17.6,"h":17.7,"l":17.6,"n":2,"o":17.7,"t":"2026-10-19T11:50:00Z","v":3250,"vw":17.690769},{"c":17.7,"h":17.7,"l":17.7,"n":12,"o":17.7,"t":"2026-10-19T12:05:00Z","v":1833,"vw":17.7},{"c":17.6505,"h":17.6505,"l":17.6505,"n":2,"o":17.6505,"t":"2026-10-19T12:45:00Z","v":351,"vw":17.6505},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-19T12:50:00Z","v":100,"vw":17.69},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-19T13:00:00Z","v":100,"vw":17.71},{"c":17.73,"h":17.73,"l":17.73,"n":1,"o":17.73,"t":"2026-10-19T13:15:00Z","v":100,"vw":17.73},{"c":17.79,"h":17.79,"l":17.79,"n":9,"o":17.79,"t":"2026-10-19T13:20:00Z","v":1636,"vw":17.79},{"c":17.93,"h":17.94,"l":17.93,"n":10,"o":17.93,"t":"2026-10-19T13:25:00Z","v":1814,"vw":17.93543},{"c":17.54,"h":18.15,"l":17.4,"n":71,"o":18.15,"t":"2026-10-19T13:30:00Z","v":7997,"vw":17.553941},{"c":17.25,"h":17.64,"l":17.25,"n":91,"o":17.64,"t":"2026-10-19T13:35:00Z","v":27438,"vw":17.384135},{"c":17.33,"h":17.4,"l":17.27,"n":24,"o":17.29,"t":"2026-10-19T13:40:00Z","v":4977,"vw":17.345565},{"c":17.26,"h":17.42,"l":17.26,"n":98,"o":17.35,"t":"2026-10-19T13:45:00Z","v":32895,"vw":17.382573},{"c":17.19,"h":17.31,"l":17.19,"n":53,"o":17.31,"t":"2026-10-19T13:50:00Z","v":5921,"vw":17.288148},{"c":17.16,"h":17.32,"l":17.16,"n":17,"o":17.22,"t":"2026-10-19T13:55:00Z","v":1417,"vw":17.21537},{"c":16.82,"h":17.1,"l":16.8,"n":32,"o":17.1,"t":"2026-10-19T14:00:00Z","v":9613,"vw":16.927566},{"c":16.8,"h":16.93,"l":16.8,"n":20,"o":16.8,"t":"2026-10-19T14:05:00Z","v":4909,"vw":16.852106},{"c":17.05,"h":17.05,"l":16.83,"n":27,"o":16.83,"t":"2026-10-19T14:10:00Z","v":5318,"vw":16.948698},{"c":17,"h":17,"l":17,"n":7,"o":17,"t":"2026-10-19T14:15:00Z","v":508,"vw":17},{"c":16.895,"h":17.01,"l":16.8362,"n":23,"o":17.01,"t":"2026-10-19T14:20:00Z","v":3317,"vw":16.930107},{"c":16.88,"h":16.98,"l":16.88,"n":12,"o":16.98,"t":"2026-10-19T14:25:00Z","v":935,"vw":16.915337},{"c":16.7,"h":16.71,"l":16.7,"n":13,"o":16.71,"t":"2026-10-19T14:30:00Z","v":774,"vw":16.705315},{"c":16.77,"h":16.77,"l":16.77,"n":1,"o":16.77,"t":"2026-10-19T14:35:00Z","v":100,"vw":16.77},{"c":16.825,"h":16.825,"l":16.7824,"n":9,"o":16.8,"t":"2026-10-19T14:40:00Z","v":814,"vw":16.804798},{"c":17.13,"h":17.2365,"l":16.87,"n":19,"o":16.87,"t":"2026-10-19T14:45:00Z","v":1879,"vw":17.066646},{"c":17.03,"h":17.1,"l":17.03,"n":6,"o":17.1,"t":"2026-10-19T14:50:00Z","v":1207,"vw":17.060376},{"c":17.0908,"h":17.1,"l":17.0908,"n":4,"o":17.1,"t":"2026-10-19T14:55:00Z","v":308,"vw":17.096933},{"c":17.2,"h":17.2,"l":17.05,"n":3,"o":17.05,"t":"2026-10-19T15:00:00Z","v":571,"vw":17.085494},{"c":17.14,"h":17.14,"l":17.14,"n":3,"o":17.14,"t":"2026-10-19T15:05:00Z","v":274,"vw":17.14},{"c":17.1,"h":17.1,"l":17.1,"n":5,"o":17.1,"t":"2026-10-19T15:10:00Z","v":121,"vw":17.1},{"c":17.1499,"h":17.1499,"l":17.1499,"n":1,"o":17.1499,"t":"2026-10-19T15:15:00Z","v":1800,"vw":17.1499},{"c":17.205,"h":17.22,"l":17.205,"n":4,"o":17.22,"t":"2026-10-19T15:20:00Z","v":1102,"vw":17.206364},{"c":17.3917,"h":17.3917,"l":17.2401,"n":12,"o":17.3,"t":"2026-10-19T15:25:00Z","v":8431,"vw":17.297857},{"c":17.33,"h":17.33,"l":17.33,"n":4,"o":17.33,"t":"2026-10-19T15:30:00Z","v":112,"vw":17.33},{"c":17.21,"h":17.22,"l":17.1723,"n":7,"o":17.22,"t":"2026-10-19T15:35:00Z","v":1644,"vw":17.213363},{"c":17.17,"h":17.17,"l":17.17,"n":2,"o":17.17,"t":"2026-10-19T15:40:00Z","v":313,"vw":17.17},{"c":17.12,"h":17.12,"l":17.12,"n":2,"o":17.12,"t":"2026-10-19T15:45:00Z","v":103,"vw":17.12},{"c":17.24,"h":17.24,"l":17.16,"n":3,"o":17.16,"t":"2026-10-19T15:50:00Z","v":502,"vw":17.224},{"c":17.21,"h":17.21,"l":17.21,"n":1,"o":17.21,"t":"2026-10-19T15:55:00Z","v":200,"vw":17.21},{"c":17.05,"h":17.2,"l":17.05,"n":18,"o":17.2,"t":"2026-10-19T16:00:00Z","v":1355,"vw":17.090909},{"c":16.9,"h":16.99,"l":16.9,"n":2,"o":16.99,"t":"2026-10-19T16:20:00Z","v":200,"vw":16.945},{"c":16.9093,"h":16.9093,"l":16.9093,"n":1,"o":16.9093,"t":"2026-10-19T16:35:00Z","v":100,"vw":16.9093},{"c":16.92,"h":16.92,"l":16.92,"n":4,"o":16.92,"t":"2026-10-19T17:00:00Z","v":307,"vw":16.92},{"c":16.8,"h":16.84,"l":16.8,"n":3,"o":16.84,"t":"2026-10-19T17:05:00Z","v":3200,"vw":16.802188},{"c":16.9899,"h":16.9899,"l":16.9,"n":6,"o":16.91,"t":"2026-10-19T17:15:00Z","v":738,"vw":16.944037},{"c":16.87,"h":16.88,"l":16.87,"n":13,"o":16.87,"t":"2026-10-19T17:20:00Z","v":730,"vw":16.872857},{"c":16.94,"h":16.94,"l":16.94,"n":2,"o":16.94,"t":"2026-10-19T17:25:00Z","v":226,"vw":16.94},{"c":16.862,"h":16.862,"l":16.84,"n":9,"o":16.84,"t":"2026-10-19T17:30:00Z","v":1380,"vw":16.85875},{"c":16.74,"h":16.8,"l":16.74,"n":22,"o":16.8,"t":"2026-10-19T17:45:00Z","v":1316,"vw":16.763437},{"c":16.74,"h":16.74,"l":16.74,"n":7,"o":16.74,"t":"2026-10-19T17:50:00Z","v":384,"vw":16.74},{"c":16.79,"h":16.79,"l":16.7,"n":19,"o":16.7,"t":"2026-10-19T17:55:00Z","v":2177,"vw":16.726572},{"c":16.85,"h":16.85,"l":16.81,"n":5,"o":16.81,"t":"2026-10-19T18:00:00Z","v":312,"vw":16.83},{"c":16.82,"h":16.83,"l":16.76,"n":22,"o":16.83,"t":"2026-10-19T18:05:00Z","v":4712,"vw":16.77001},{"c":16.8,"h":16.815,"l":16.8,"n":3,"o":16.815,"t":"2026-10-19T18:10:00Z","v":242,"vw":16.8075},{"c":16.78,"h":16.84,"l":16.78,"n":12,"o":16.84,"t":"2026-10-19T18:15:00Z","v":1201,"vw":16.824316},{"c":16.7799,"h":16.7799,"l":16.75,"n":5,"o":16.75,"t":"2026-10-19T18:20:00Z","v":426,"vw":16.768029},{"c":16.67,"h":16.67,"l":16.67,"n":4,"o":16.67,"t":"2026-10-19T18:25:00Z","v":120,"vw":16.67},{"c":16.72,"h":16.72,"l":16.665,"n":10,"o":16.69,"t":"2026-10-19T18:30:00Z","v":704,"vw":16.683187},{"c":16.661,"h":16.661,"l":16.661,"n":2,"o":16.661,"t":"2026-10-19T18:35:00Z","v":381,"vw":16.661},{"c":16.76,"h":16.76,"l":16.74,"n":3,"o":16.74,"t":"2026-10-19T18:40:00Z","v":227,"vw":16.75},{"c":16.8,"h":16.8,"l":16.78,"n":4,"o":16.78,"t":"2026-10-19T18:45:00Z","v":601,"vw":16.79},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-19T18:50:00Z","v":2000,"vw":16.76},{"c":16.8,"h":16.8,"l":16.76,"n":8,"o":16.76,"t":"2026-10-19T18:55:00Z","v":527,"vw":16.77625},{"c":16.78,"h":16.78,"l":16.73,"n":16,"o":16.75,"t":"2026-10-19T19:00:00Z","v":4086,"vw":16.75289},{"c":16.7,"h":16.75,"l":16.7,"n":6,"o":16.75,"t":"2026-10-19T19:10:00Z","v":204,"vw":16.725},{"c":16.7,"h":16.7,"l":16.7,"n":7,"o":16.7,"t":"2026-10-19T19:15:00Z","v":878,"vw":16.7},{"c":16.8,"h":16.8,"l":16.66,"n":15,"o":16.67,"t":"2026-10-19T19:20:00Z","v":2576,"vw":16.719207},{"c":16.75,"h":16.75,"l":16.715,"n":2,"o":16.715,"t":"2026-10-19T19:25:00Z","v":400,"vw":16.7325},{"c":16.775,"h":16.79,"l":16.72,"n":4,"o":16.72,"t":"2026-10-19T19:30:00Z","v":515,"vw":16.767},{"c":16.7824,"h":16.81,"l":16.7824,"n":23,"o":16.79,"t":"2026-10-19T19:35:00Z","v":3283,"vw":16.79551},{"c":16.795,"h":16.8,"l":16.795,"n":2,"o":16.8,"t":"2026-10-19T19:40:00Z","v":300,"vw":16.796667},{"c":16.64,"h":16.76,"l":16.64,"n":8,"o":16.76,"t":"2026-10-19T19:45:00Z","v":409,"vw":16.681053},{"c":16.54,"h":16.62,"l":16.54,"n":96,"o":16.62,"t":"2026-10-19T19:50:00Z","v":32179,"vw":16.563043},{"c":16.545,"h":16.55,"l":16.53,"n":27,"o":16.54,"t":"2026-10-19T19:55:00Z","v":1707,"vw":16.541333},{"c":16.52,"h":16.52,"l":16.52,"n":3,"o":16.52,"t":"2026-10-19T20:00:00Z","v":387,"vw":16.52},{"c":16.58,"h":16.6,"l":16.58,"n":7,"o":16.6,"t":"2026-10-19T20:05:00Z","v":400,"vw":16.59},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-19T20:55:00Z","v":500,"vw":16.74},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-19T22:20:00Z","v":301,"vw":16.85},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T23:25:00Z","v":100,"vw":16.75},{"c":16.67,"h":16.82,"l":16.67,"n":22,"o":16.8,"t":"2026-10-20T08:00:00Z","v":7068,"vw":16.69174},{"c":16.2813,"h":16.2813,"l":16.2813,"n":1,"o":16.2813,"t":"2026-10-20T08:20:00Z","v":5201,"vw":16.2813},{"c":16.43,"h":16.43,"l":16.43,"n":2,"o":16.43,"t":"2026-10-20T08:25:00Z","v":110,"vw":16.43},{"c":16.47,"h":16.47,"l":16.45,"n":21,"o":16.45,"t":"2026-10-20T08:35:00Z","v":3016,"vw":16.461753},{"c":16.25,"h":16.25,"l":16.22,"n":13,"o":16.23,"t":"2026-10-20T09:15:00Z","v":3378,"vw":16.229814},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-20T09:25:00Z","v":135,"vw":16.28},{"c":16.25,"h":16.25,"l":16.25,"n":12,"o":16.25,"t":"2026-10-20T09:35:00Z","v":1245,"vw":16.25},{"c":16.25,"h":16.26,"l":16.25,"n":4,"o":16.26,"t":"2026-10-20T09:50:00Z","v":456,"vw":16.257245},{"c":16.22,"h":16.28,"l":16.22,"n":5,"o":16.27,"t":"2026-10-20T09:55:00Z","v":500,"vw":16.256},{"c":16.34,"h":16.34,"l":16.33,"n":5,"o":16.33,"t":"2026-10-20T10:10:00Z","v":500,"vw":16.336},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-20T10:40:00Z","v":318,"vw":16.32},{"c":16.3,"h":16.3,"l":16.3,"n":2,"o":16.3,"t":"2026-10-20T10:45:00Z","v":200,"vw":16.3},{"c":16.32,"h":16.33,"l":16.32,"n":3,"o":16.33,"t":"2026-10-20T10:55:00Z","v":235,"vw":16.325},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-20T11:10:00Z","v":149,"vw":16.32},{"c":16.16,"h":16.18,"l":16.16,"n":12,"o":16.18,"t":"2026-10-20T11:20:00Z","v":1484,"vw":16.16963},{"c":16.04,"h":16.04,"l":16.04,"n":3,"o":16.04,"t":"2026-10-20T11:30:00Z","v":310,"vw":16.04},{"c":16.0108,"h":16.06,"l":16.0108,"n":2,"o":16.06,"t":"2026-10-20T11:35:00Z","v":1110,"vw":16.015676},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-20T11:40:00Z","v":100,"vw":16.07},{"c":15.99,"h":16,"l":15.99,"n":22,"o":16,"t":"2026-10-20T11:45:00Z","v":1572,"vw":15.999097},{"c":16,"h":16.03,"l":16,"n":6,"o":16.03,"t":"2026-10-20T11:50:00Z","v":1010,"vw":16.018},{"c":15.98,"h":16.11,"l":15.98,"n":16,"o":16.1,"t":"2026-10-20T12:05:00Z","v":3612,"vw":16.03257},{"c":15.98,"h":15.99,"l":15.98,"n":6,"o":15.98,"t":"2026-10-20T12:10:00Z","v":1453,"vw":15.981426},{"c":16,"h":16.03,"l":16,"n":11,"o":16.01,"t":"2026-10-20T12:15:00Z","v":2300,"vw":16.008818},{"c":16.06,"h":16.06,"l":16.06,"n":1,"o":16.06,"t":"2026-10-20T12:20:00Z","v":245,"vw":16.06},{"c":16.09,"h":16.09,"l":16.09,"n":7,"o":16.09,"t":"2026-10-20T12:25:00Z","v":533,"vw":16.09},{"c":16.03,"h":16.07,"l":16.03,"n":13,"o":16.07,"t":"2026-10-20T12:30:00Z","v":2541,"vw":16.051285},{"c":16.0993,"h":16.0993,"l":16.0993,"n":1,"o":16.0993,"t":"2026-10-20T12:35:00Z","v":351,"vw":16.0993},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-20T12:45:00Z","v":190,"vw":16.18},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-20T13:00:00Z","v":400,"vw":16.17},{"c":16.15,"h":16.15,"l":16.15,"n":1,"o":16.15,"t":"2026-10-20T13:05:00Z","v":359,"vw":16.15},{"c":16.15,"h":16.15,"l":16.15,"n":3,"o":16.15,"t":"2026-10-20T13:10:00Z","v":488,"vw":16.15},{"c":16.13,"h":16.23,"l":16.13,"n":8,"o":16.23,"t":"2026-10-20T13:15:00Z","v":1156,"vw":16.149248},{"c":16.14,"h":16.14,"l":16.14,"n":3,"o":16.14,"t":"2026-10-20T13:20:00Z","v":200,"vw":16.14},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-10-20T13:25:00Z","v":200,"vw":16.23},{"c":16.425,"h":16.425,"l":15.95,"n":77,"o":16.06,"t":"2026-10-20T13:30:00Z","v":12725,"vw":16.1392},{"c":17.055,"h":17.055,"l":16.575,"n":26,"o":16.575,"t":"2026-10-20T13:35:00Z","v":3318,"vw":16.905679},{"c":16.95,"h":17.18,"l":16.86,"n":89,"o":17.085,"t":"2026-10-20T13:40:00Z","v":10068,"vw":17.087812},{"c":17.51,"h":17.51,"l":17.05,"n":96,"o":17.05,"t":"2026-10-20T13:45:00Z","v":19237,"vw":17.272235},{"c":17.3802,"h":17.53,"l":17.2721,"n":41,"o":17.53,"t":"2026-10-20T13:50:00Z","v":7837,"vw":17.428287},{"c":17.49,"h":17.54,"l":17.16,"n":37,"o":17.42,"t":"2026-10-20T13:55:00Z","v":11410,"vw":17.391893},{"c":17.755,"h":17.76,"l":17.58,"n":50,"o":17.58,"t":"2026-10-20T14:00:00Z","v":7026,"vw":17.706273},{"c":17.965,"h":18,"l":17.67,"n":85,"o":17.76,"t":"2026-10-20T14:05:00Z","v":34599,"vw":17.84367},{"c":18.1,"h":18.1,"l":17.87,"n":90,"o":17.9783,"t":"2026-10-20T14:10:00Z","v":32425,"vw":18.000833},{"c":18.07,"h":18.15,"l":17.91,"n":53,"o":18.04,"t":"2026-10-20T14:15:00Z","v":6061,"vw":18.075259},{"c":17.97,"h":18.03,"l":17.78,"n":50,"o":18.03,"t":"2026-10-20T14:20:00Z","v":6947,"vw":17.962002},{"c":18.13,"h":18.13,"l":17.9313,"n":29,"o":17.95,"t":"2026-10-20T14:25:00Z","v":6769,"vw":18.026596},{"c":18.15,"h":18.265,"l":18.15,"n":19,"o":18.2,"t":"2026-10-20T14:30:00Z","v":5533,"vw":18.225337},{"c":18.34,"h":18.35,"l":18.26,"n":42,"o":18.27,"t":"2026-10-20T14:35:00Z","v":6201,"vw":18.297408},{"c":18.52,"h":18.53,"l":18.34,"n":44,"o":18.34,"t":"2026-10-20T14:40:00Z","v":7942,"vw":18.506505},{"c":18.38,"h":18.5,"l":18.31,"n":84,"o":18.5,"t":"2026-10-20T14:45:00Z","v":19138,"vw":18.370552},{"c":18.39,"h":18.39,"l":18.3,"n":36,"o":18.38,"t":"2026-10-20T14:50:00Z","v":6747,"vw":18.369438},{"c":18.64,"h":18.64,"l":18.46,"n":19,"o":18.46,"t":"2026-10-20T14:55:00Z","v":1979,"vw":18.53782},{"c":18.37,"h":18.48,"l":18.36,"n":36,"o":18.48,"t":"2026-10-20T15:00:00Z","v":7396,"vw":18.408178},{"c":18.49,"h":18.49,"l":18.48,"n":10,"o":18.48,"t":"2026-10-20T15:05:00Z","v":357,"vw":18.485},{"c":18.1,"h":18.42,"l":18.01,"n":87,"o":18.38,"t":"2026-10-20T15:10:00Z","v":15941,"vw":18.236627},{"c":18.145,"h":18.145,"l":18.08,"n":9,"o":18.14,"t":"2026-10-20T15:15:00Z","v":450,"vw":18.122813},{"c":18.01,"h":18.15,"l":17.94,"n":27,"o":18.15,"t":"2026-10-20T15:20:00Z","v":5341,"vw":18.009069},{"c":18,"h":18.04,"l":17.93,"n":7,"o":17.93,"t":"2026-10-20T15:25:00Z","v":1655,"vw":17.97606},{"c":18.08,"h":18.095,"l":18,"n":25,"o":18.07,"t":"2026-10-20T15:30:00Z","v":2741,"vw":18.015385},{"c":18.02,"h":18.1395,"l":17.96,"n":34,"o":18.05,"t":"2026-10-20T15:35:00Z","v":2838,"vw":18.028327},{"c":18.25,"h":18.27,"l":18.05,"n":79,"o":18.05,"t":"2026-10-20T15:40:00Z","v":34987,"vw":18.251368},{"c":18.025,"h":18.025,"l":18.025,"n":2,"o":18.025,"t":"2026-10-20T15:45:00Z","v":101,"vw":18.025},{"c":18.02,"h":18.025,"l":17.9901,"n":7,"o":17.9901,"t":"2026-10-20T15:50:00Z","v":3915,"vw":18.003428},{"c":18.1549,"h":18.1549,"l":18.11,"n":27,"o":18.13,"t":"2026-10-20T15:55:00Z","v":30811,"vw":18.138877},{"c":18.23,"h":18.23,"l":18.16,"n":5,"o":18.16,"t":"2026-10-20T16:00:00Z","v":1049,"vw":18.173471},{"c":18.2001,"h":18.28,"l":18.195,"n":20,"o":18.195,"t":"2026-10-20T16:05:00Z","v":2727,"vw":18.23289},{"c":18.31,"h":18.31,"l":18.12,"n":12,"o":18.2,"t":"2026-10-20T16:10:00Z","v":1232,"vw":18.213636},{"c":18.13,"h":18.13,"l":18.13,"n":1,"o":18.13,"t":"2026-10-20T16:15:00Z","v":1000,"vw":18.13},{"c":18.13,"h":18.13,"l":18.0436,"n":10,"o":18.07,"t":"2026-10-20T16:20:00Z","v":4159,"vw":18.05113},{"c":18.22,"h":18.28,"l":18.22,"n":9,"o":18.28,"t":"2026-10-20T16:35:00Z","v":1343,"vw":18.23538},{"c":18.5499,"h":18.5499,"l":18.34,"n":36,"o":18.34,"t":"2026-10-20T16:45:00Z","v":24208,"vw":18.499218},{"c":18.44,"h":18.5205,"l":18.44,"n":14,"o":18.5,"t":"2026-10-20T16:50:00Z","v":3285,"vw":18.490185},{"c":18.475,"h":18.5,"l":18.475,"n":43,"o":18.49,"t":"2026-10-20T16:55:00Z","v":17522,"vw":18.499335},{"c":18.46,"h":18.52,"l":18.46,"n":9,"o":18.4999,"t":"2026-10-20T17:00:00Z","v":4084,"vw":18.499505},{"c":18.48,"h":18.57,"l":18.4276,"n":16,"o":18.47,"t":"2026-10-20T17:10:00Z","v":2591,"vw":18.514202},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-20T17:15:00Z","v":1913,"vw":18.43},{"c":18.57,"h":18.6,"l":18.56,"n":11,"o":18.56,"t":"2026-10-20T17:20:00Z","v":2191,"vw":18.578021},{"c":18.57,"h":18.57,"l":18.56,"n":4,"o":18.56,"t":"2026-10-20T17:25:00Z","v":248,"vw":18.565025},{"c":18.4301,"h":18.56,"l":18.4301,"n":5,"o":18.56,"t":"2026-10-20T17:30:00Z","v":1113,"vw":18.522177},{"c":18.56,"h":18.56,"l":18.56,"n":3,"o":18.56,"t":"2026-10-20T17:35:00Z","v":226,"vw":18.56},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-20T17:40:00Z","v":102,"vw":18.57},{"c":18.6,"h":18.6,"l":18.6,"n":7,"o":18.6,"t":"2026-10-20T17:45:00Z","v":1407,"vw":18.6},{"c":18.65,"h":18.65,"l":18.65,"n":3,"o":18.65,"t":"2026-10-20T17:50:00Z","v":266,"vw":18.65},{"c":18.59,"h":18.5925,"l":18.56,"n":11,"o":18.56,"t":"2026-10-20T17:55:00Z","v":4548,"vw":18.580806},{"c":18.4607,"h":18.59,"l":18.46,"n":12,"o":18.59,"t":"2026-10-20T18:00:00Z","v":1045,"vw":18.491472},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-20T18:05:00Z","v":250,"vw":18.4},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-10-20T18:15:00Z","v":295,"vw":18.44},{"c":18.32,"h":18.331,"l":18.32,"n":4,"o":18.331,"t":"2026-10-20T18:20:00Z","v":1006,"vw":18.322245},{"c":18.36,"h":18.36,"l":18.3,"n":4,"o":18.315,"t":"2026-10-20T18:25:00Z","v":1350,"vw":18.31271},{"c":18.33,"h":18.33,"l":18.25,"n":8,"o":18.25,"t":"2026-10-20T18:30:00Z","v":1527,"vw":18.268},{"c":18.295,"h":18.3282,"l":18.295,"n":5,"o":18.3282,"t":"2026-10-20T18:35:00Z","v":1344,"vw":18.303969},{"c":18.245,"h":18.315,"l":18.22,"n":10,"o":18.315,"t":"2026-10-20T18:40:00Z","v":2430,"vw":18.244167},{"c":18.365,"h":18.365,"l":18.28,"n":24,"o":18.28,"t":"2026-10-20T18:45:00Z","v":5006,"vw":18.30677},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-20T18:55:00Z","v":200,"vw":18.36},{"c":18.428,"h":18.5,"l":18.428,"n":5,"o":18.44,"t":"2026-10-20T19:00:00Z","v":1065,"vw":18.443903},{"c":18.37,"h":18.37,"l":18.35,"n":11,"o":18.35,"t":"2026-10-20T19:15:00Z","v":3907,"vw":18.351592},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-10-20T19:20:00Z","v":200,"vw":18.25},{"c":18.255,"h":18.255,"l":18.21,"n":2,"o":18.21,"t":"2026-10-20T19:25:00Z","v":560,"vw":18.226071},{"c":18.3,"h":18.3,"l":18.3,"n":3,"o":18.3,"t":"2026-10-20T19:35:00Z","v":1312,"vw":18.3},{"c":18.31,"h":18.31,"l":18.3,"n":6,"o":18.3,"t":"2026-10-20T19:40:00Z","v":760,"vw":18.301477},{"c":18.3,"h":18.3,"l":18.3,"n":6,"o":18.3,"t":"2026-10-20T19:45:00Z","v":1255,"vw":18.3},{"c":18.43,"h":18.49,"l":18.37,"n":84,"o":18.395,"t":"2026-10-20T19:50:00Z","v":8454,"vw":18.423072},{"c":18.34,"h":18.39,"l":18.3,"n":76,"o":18.36,"t":"2026-10-20T19:55:00Z","v":7746,"vw":18.33579},{"c":18.38,"h":18.38,"l":18.38,"n":6,"o":18.38,"t":"2026-10-20T20:00:00Z","v":289,"vw":18.38},{"c":18.6,"h":18.6631,"l":18.54,"n":22,"o":18.54,"t":"2026-10-20T20:05:00Z","v":4867,"vw":18.637725},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T20:10:00Z","v":288,"vw":18.49},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-20T20:30:00Z","v":500,"vw":18.5},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-20T21:00:00Z","v":100,"vw":18.58},{"c":18.57,"h":18.57,"l":18.548,"n":12,"o":18.57,"t":"2026-10-20T21:25:00Z","v":2100,"vw":18.564635},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-20T21:40:00Z","v":100,"vw":18.57},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-20T21:45:00Z","v":101,"vw":18.51},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-20T21:55:00Z","v":200,"vw":18.57},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-20T22:00:00Z","v":106,"vw":18.6},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-20T22:05:00Z","v":1000,"vw":18.6},{"c":18.7,"h":18.7,"l":18.689,"n":5,"o":18.689,"t":"2026-10-20T22:10:00Z","v":520,"vw":18.695111},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-20T22:15:00Z","v":100,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-20T22:25:00Z","v":201,"vw":18.7},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-20T22:30:00Z","v":100,"vw":18.66},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-20T22:35:00Z","v":300,"vw":18.6},{"c":18.63,"h":18.63,"l":18.59,"n":7,"o":18.6,"t":"2026-10-20T22:45:00Z","v":639,"vw":18.605556},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-20T23:05:00Z","v":300,"vw":18.54},{"c":18.47,"h":18.47,"l":18.47,"n":2,"o":18.47,"t":"2026-10-20T23:10:00Z","v":500,"vw":18.47},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-20T23:15:00Z","v":110,"vw":18.46},{"c":18.46,"h":18.47,"l":18.44,"n":11,"o":18.44,"t":"2026-10-20T23:20:00Z","v":1150,"vw":18.459681},{"c":18.41,"h":18.41,"l":18.41,"n":3,"o":18.41,"t":"2026-10-20T23:25:00Z","v":300,"vw":18.41},{"c":18.4,"h":18.43,"l":18.4,"n":10,"o":18.43,"t":"2026-10-20T23:30:00Z","v":1500,"vw":18.419},{"c":18.59,"h":18.59,"l":18.58,"n":2,"o":18.58,"t":"2026-10-20T23:55:00Z","v":250,"vw":18.584},{"c":18.52,"h":18.6818,"l":18.44,"n":29,"o":18.6818,"t":"2026-10-21T08:00:00Z","v":3148,"vw":18.533728},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-21T08:05:00Z","v":180,"vw":18.51},{"c":18.52,"h":18.54,"l":18.52,"n":4,"o":18.53,"t":"2026-10-21T08:10:00Z","v":320,"vw":18.529718},{"c":18.57,"h":18.57,"l":18.56,"n":3,"o":18.56,"t":"2026-10-21T08:15:00Z","v":249,"vw":18.565},{"c":18.66,"h":18.66,"l":18.65,"n":6,"o":18.65,"t":"2026-10-21T08:20:00Z","v":402,"vw":18.655984},{"c":18.64,"h":18.64,"l":18.64,"n":2,"o":18.64,"t":"2026-10-21T08:30:00Z","v":220,"vw":18.64},{"c":18.54,"h":18.57,"l":18.54,"n":2,"o":18.57,"t":"2026-10-21T08:35:00Z","v":220,"vw":18.555},{"c":18.68,"h":18.68,"l":18.65,"n":2,"o":18.65,"t":"2026-10-21T08:40:00Z","v":470,"vw":18.665},{"c":18.75,"h":18.75,"l":18.74,"n":7,"o":18.74,"t":"2026-10-21T08:45:00Z","v":515,"vw":18.746122},{"c":18.58,"h":18.58,"l":18.58,"n":4,"o":18.58,"t":"2026-10-21T08:55:00Z","v":222,"vw":18.58},{"c":18.59,"h":18.59,"l":18.59,"n":6,"o":18.59,"t":"2026-10-21T09:05:00Z","v":404,"vw":18.59},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T09:20:00Z","v":150,"vw":18.6},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-21T10:15:00Z","v":200,"vw":18.59},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-21T11:05:00Z","v":100,"vw":18.75},{"c":18.9,"h":18.9,"l":18.88,"n":10,"o":18.89,"t":"2026-10-21T11:30:00Z","v":986,"vw":18.891111},{"c":18.9095,"h":18.9095,"l":18.9095,"n":1,"o":18.9095,"t":"2026-10-21T11:35:00Z","v":300,"vw":18.9095},{"c":19,"h":19,"l":19,"n":16,"o":19,"t":"2026-10-21T11:55:00Z","v":686,"vw":19},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-10-21T12:00:00Z","v":100,"vw":18.86},{"c":18.98,"h":18.98,"l":18.97,"n":2,"o":18.97,"t":"2026-10-21T12:05:00Z","v":583,"vw":18.975146},{"c":18.9,"h":18.93,"l":18.9,"n":5,"o":18.93,"t":"2026-10-21T12:10:00Z","v":920,"vw":18.905226},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-21T12:25:00Z","v":450,"vw":18.97},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-21T12:35:00Z","v":3003,"vw":18.9},{"c":18.8959,"h":18.9033,"l":18.8959,"n":2,"o":18.9033,"t":"2026-10-21T12:40:00Z","v":800,"vw":18.900525},{"c":18.8772,"h":18.8772,"l":18.8772,"n":1,"o":18.8772,"t":"2026-10-21T12:45:00Z","v":500,"vw":18.8772},{"c":18.8,"h":18.87,"l":18.8,"n":2,"o":18.87,"t":"2026-10-21T12:50:00Z","v":300,"vw":18.846667},{"c":19,"h":19,"l":18.94,"n":22,"o":18.94,"t":"2026-10-21T13:00:00Z","v":1241,"vw":18.985805},{"c":19,"h":19,"l":18.98,"n":9,"o":18.98,"t":"2026-10-21T13:05:00Z","v":1357,"vw":18.988019},{"c":18.99,"h":18.99,"l":18.98,"n":5,"o":18.98,"t":"2026-10-21T13:10:00Z","v":638,"vw":18.983333},{"c":19.04,"h":19.07,"l":19.04,"n":11,"o":19.07,"t":"2026-10-21T13:15:00Z","v":738,"vw":19.063542},{"c":19.03,"h":19.05,"l":19.03,"n":3,"o":19.05,"t":"2026-10-21T13:20:00Z","v":435,"vw":19.04},{"c":18.92,"h":19.1,"l":18.92,"n":37,"o":19.06,"t":"2026-10-21T13:25:00Z","v":4777,"vw":19.026377},{"c":18.55,"h":19,"l":18.55,"n":42,"o":19,"t":"2026-10-21T13:30:00Z","v":19711,"vw":18.594512},{"c":18.85,"h":18.85,"l":18.24,"n":86,"o":18.55,"t":"2026-10-21T13:35:00Z","v":15031,"vw":18.420953},{"c":18.61,"h":18.9193,"l":18.61,"n":23,"o":18.9193,"t":"2026-10-21T13:40:00Z","v":1798,"vw":18.753382},{"c":19.1124,"h":19.19,"l":18.6,"n":33,"o":18.6,"t":"2026-10-21T13:45:00Z","v":6701,"vw":18.939899},{"c":19.07,"h":19.31,"l":19.04,"n":61,"o":19.04,"t":"2026-10-21T13:50:00Z","v":9091,"vw":19.22544},{"c":18.99,"h":19.09,"l":18.99,"n":22,"o":19.07,"t":"2026-10-21T13:55:00Z","v":2810,"vw":19.027319},{"c":18.5,"h":18.94,"l":18.5,"n":43,"o":18.94,"t":"2026-10-21T14:00:00Z","v":8974,"vw":18.656615},{"c":18.44,"h":18.49,"l":18.405,"n":19,"o":18.41,"t":"2026-10-21T14:05:00Z","v":3050,"vw":18.420852},{"c":18.9,"h":18.9,"l":18.87,"n":18,"o":18.8788,"t":"2026-10-21T14:10:00Z","v":1698,"vw":18.892575},{"c":19,"h":19,"l":18.91,"n":7,"o":18.91,"t":"2026-10-21T14:15:00Z","v":1401,"vw":18.927307},{"c":19.32,"h":19.37,"l":18.98,"n":53,"o":19.06,"t":"2026-10-21T14:20:00Z","v":6025,"vw":19.229239},{"c":19.5,"h":19.7,"l":19.37,"n":117,"o":19.37,"t":"2026-10-21T14:25:00Z","v":12758,"vw":19.609143},{"c":19.505,"h":19.6,"l":19.35,"n":18,"o":19.5,"t":"2026-10-21T14:30:00Z","v":2511,"vw":19.486436},{"c":19.4218,"h":19.52,"l":19.3,"n":40,"o":19.4,"t":"2026-10-21T14:35:00Z","v":6132,"vw":19.401323},{"c":19.66,"h":19.68,"l":19.35,"n":71,"o":19.41,"t":"2026-10-21T14:40:00Z","v":19476,"vw":19.578538},{"c":19.77,"h":19.879,"l":19.56,"n":119,"o":19.66,"t":"2026-10-21T14:45:00Z","v":19650,"vw":19.746987},{"c":20,"h":20.18,"l":19.83,"n":175,"o":19.87,"t":"2026-10-21T14:50:00Z","v":22368,"vw":19.964352},{"c":20.06,"h":20.14,"l":19.95,"n":39,"o":19.98,"t":"2026-10-21T14:55:00Z","v":6256,"vw":20.014196},{"c":20.005,"h":20.16,"l":19.991,"n":40,"o":20.15,"t":"2026-10-21T15:00:00Z","v":10560,"vw":20.022338},{"c":19.99,"h":20.11,"l":19.99,"n":26,"o":20.05,"t":"2026-10-21T15:05:00Z","v":5798,"vw":20.021536},{"c":20.21,"h":20.26,"l":20.1109,"n":86,"o":20.1109,"t":"2026-10-21T15:10:00Z","v":13641,"vw":20.180933},{"c":20.085,"h":20.2658,"l":20.085,"n":51,"o":20.2,"t":"2026-10-21T15:15:00Z","v":12589,"vw":20.16844},{"c":20.1,"h":20.1982,"l":19.96,"n":45,"o":20.006,"t":"2026-10-21T15:20:00Z","v":7661,"vw":20.072835},{"c":20.42,"h":20.42,"l":20.25,"n":50,"o":20.25,"t":"2026-10-21T15:25:00Z","v":15606,"vw":20.33755},{"c":20.5,"h":20.5,"l":20.3779,"n":51,"o":20.3779,"t":"2026-10-21T15:30:00Z","v":6295,"vw":20.427487},{"c":20.66,"h":20.66,"l":20.475,"n":35,"o":20.53,"t":"2026-10-21T15:35:00Z","v":4893,"vw":20.532776},{"c":20.41,"h":20.8,"l":20.41,"n":77,"o":20.69,"t":"2026-10-21T15:40:00Z","v":11620,"vw":20.716168},{"c":20.55,"h":20.61,"l":20.426,"n":19,"o":20.426,"t":"2026-10-21T15:45:00Z","v":3884,"vw":20.518363},{"c":20.6,"h":20.6,"l":20.3913,"n":17,"o":20.3913,"t":"2026-10-21T15:50:00Z","v":6135,"vw":20.445677},{"c":20.5,"h":20.6,"l":20.5,"n":20,"o":20.6,"t":"2026-10-21T15:55:00Z","v":6044,"vw":20.575292},{"c":20.3317,"h":20.44,"l":20.301,"n":27,"o":20.43,"t":"2026-10-21T16:00:00Z","v":4536,"vw":20.384087},{"c":20.34,"h":20.34,"l":20.285,"n":25,"o":20.335,"t":"2026-10-21T16:05:00Z","v":1990,"vw":20.335479},{"c":20.3027,"h":20.34,"l":20.25,"n":8,"o":20.25,"t":"2026-10-21T16:10:00Z","v":4081,"vw":20.330708},{"c":20.38,"h":20.38,"l":20.3,"n":16,"o":20.34,"t":"2026-10-21T16:15:00Z","v":630,"vw":20.328463},{"c":20.33,"h":20.4,"l":20.33,"n":10,"o":20.39,"t":"2026-10-21T16:20:00Z","v":3565,"vw":20.359382},{"c":20.4,"h":20.41,"l":20.34,"n":12,"o":20.38,"t":"2026-10-21T16:25:00Z","v":2326,"vw":20.382537},{"c":20.5,"h":20.5,"l":20.45,"n":15,"o":20.45,"t":"2026-10-21T16:30:00Z","v":871,"vw":20.474733},{"c":20.7984,"h":20.8,"l":20.55,"n":57,"o":20.55,"t":"2026-10-21T16:35:00Z","v":5560,"vw":20.702186},{"c":20.6433,"h":20.78,"l":20.62,"n":40,"o":20.75,"t":"2026-10-21T16:40:00Z","v":2464,"vw":20.696955},{"c":20.7491,"h":20.7491,"l":20.73,"n":5,"o":20.73,"t":"2026-10-21T16:45:00Z","v":344,"vw":20.742733},{"c":20.6315,"h":20.68,"l":20.6315,"n":9,"o":20.68,"t":"2026-10-21T16:50:00Z","v":1020,"vw":20.6663},{"c":20.64,"h":20.65,"l":20.63,"n":7,"o":20.63,"t":"2026-10-21T16:55:00Z","v":2265,"vw":20.636492},{"c":20.64,"h":20.64,"l":20.64,"n":4,"o":20.64,"t":"2026-10-21T17:00:00Z","v":317,"vw":20.64},{"c":20.615,"h":20.615,"l":20.56,"n":14,"o":20.585,"t":"2026-10-21T17:05:00Z","v":3650,"vw":20.592911},{"c":20.66,"h":20.68,"l":20.6,"n":13,"o":20.615,"t":"2026-10-21T17:10:00Z","v":7700,"vw":20.665184},{"c":20.55,"h":20.6282,"l":20.55,"n":7,"o":20.6282,"t":"2026-10-21T17:15:00Z","v":3827,"vw":20.599905},{"c":20.7,"h":20.7,"l":20.7,"n":11,"o":20.7,"t":"2026-10-21T17:20:00Z","v":358,"vw":20.7},{"c":20.755,"h":20.7999,"l":20.6734,"n":12,"o":20.6734,"t":"2026-10-21T17:25:00Z","v":1994,"vw":20.750255},{"c":20.8,"h":20.8,"l":20.8,"n":10,"o":20.8,"t":"2026-10-21T17:30:00Z","v":775,"vw":20.8},{"c":20.9,"h":20.9,"l":20.8932,"n":19,"o":20.8932,"t":"2026-10-21T17:35:00Z","v":1937,"vw":20.898344},{"c":20.82,"h":20.9,"l":20.82,"n":18,"o":20.87,"t":"2026-10-21T17:40:00Z","v":3170,"vw":20.855939},{"c":20.84,"h":20.84,"l":20.84,"n":3,"o":20.84,"t":"2026-10-21T17:45:00Z","v":300,"vw":20.84},{"c":20.94,"h":20.94,"l":20.8,"n":3,"o":20.8,"t":"2026-10-21T17:50:00Z","v":1105,"vw":20.927273},{"c":20.89,"h":20.96,"l":20.82,"n":11,"o":20.96,"t":"2026-10-21T17:55:00Z","v":1020,"vw":20.876433},{"c":20.89,"h":20.89,"l":20.89,"n":1,"o":20.89,"t":"2026-10-21T18:00:00Z","v":250,"vw":20.89},{"c":21.07,"h":21.07,"l":20.96,"n":48,"o":20.96,"t":"2026-10-21T18:05:00Z","v":7273,"vw":21.030615},{"c":20.88,"h":20.93,"l":20.8,"n":16,"o":20.93,"t":"2026-10-21T18:10:00Z","v":2729,"vw":20.864166},{"c":20.89,"h":20.89,"l":20.8,"n":14,"o":20.8,"t":"2026-10-21T18:15:00Z","v":1867,"vw":20.83525},{"c":20.89,"h":20.89,"l":20.8251,"n":3,"o":20.8251,"t":"2026-10-21T18:20:00Z","v":2500,"vw":20.83168},{"c":20.82,"h":20.93,"l":20.82,"n":7,"o":20.93,"t":"2026-10-21T18:25:00Z","v":1021,"vw":20.835},{"c":20.815,"h":20.815,"l":20.79,"n":3,"o":20.79,"t":"2026-10-21T18:30:00Z","v":1400,"vw":20.793571},{"c":20.802,"h":20.815,"l":20.802,"n":3,"o":20.815,"t":"2026-10-21T18:35:00Z","v":1110,"vw":20.813818},{"c":20.87,"h":20.87,"l":20.8,"n":2,"o":20.8,"t":"2026-10-21T18:40:00Z","v":250,"vw":20.828},{"c":20.855,"h":20.9414,"l":20.855,"n":7,"o":20.88,"t":"2026-10-21T18:45:00Z","v":1337,"vw":20.871323},{"c":20.755,"h":20.8215,"l":20.72,"n":14,"o":20.72,"t":"2026-10-21T18:50:00Z","v":2643,"vw":20.759079},{"c":20.63,"h":20.78,"l":20.6,"n":18,"o":20.78,"t":"2026-10-21T18:55:00Z","v":2475,"vw":20.665047},{"c":20.36,"h":20.62,"l":20.35,"n":24,"o":20.56,"t":"2026-10-21T19:00:00Z","v":4724,"vw":20.53252},{"c":20.27,"h":20.36,"l":20.26,"n":41,"o":20.35,"t":"2026-10-21T19:05:00Z","v":6901,"vw":20.294163},{"c":20.24,"h":20.32,"l":20.11,"n":67,"o":20.29,"t":"2026-10-21T19:10:00Z","v":29780,"vw":20.225198},{"c":20.34,"h":20.4299,"l":20.325,"n":37,"o":20.325,"t":"2026-10-21T19:15:00Z","v":5651,"vw":20.392656},{"c":20.1963,"h":20.28,"l":20.1963,"n":13,"o":20.28,"t":"2026-10-21T19:20:00Z","v":9976,"vw":20.243891},{"c":20.35,"h":20.4323,"l":20.19,"n":24,"o":20.19,"t":"2026-10-21T19:25:00Z","v":6167,"vw":20.395593},{"c":20.235,"h":20.28,"l":20.1701,"n":31,"o":20.28,"t":"2026-10-21T19:30:00Z","v":7039,"vw":20.194177},{"c":20.31,"h":20.31,"l":20.1901,"n":11,"o":20.24,"t":"2026-10-21T19:35:00Z","v":4921,"vw":20.211912},{"c":20.16,"h":20.29,"l":20.16,"n":41,"o":20.29,"t":"2026-10-21T19:40:00Z","v":3504,"vw":20.215703},{"c":20.24,"h":20.34,"l":20.24,"n":10,"o":20.34,"t":"2026-10-21T19:45:00Z","v":2034,"vw":20.279825},{"c":20.19,"h":20.24,"l":20.16,"n":34,"o":20.22,"t":"2026-10-21T19:50:00Z","v":3236,"vw":20.202847},{"c":20.06,"h":20.1,"l":19.955,"n":65,"o":20.1,"t":"2026-10-21T19:55:00Z","v":8616,"vw":20.015762},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-21T20:20:00Z","v":247,"vw":20.24},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-21T20:35:00Z","v":320,"vw":20.15},{"c":20.35,"h":20.35,"l":20.32,"n":5,"o":20.32,"t":"2026-10-21T20:45:00Z","v":356,"vw":20.328955},{"c":20.35,"h":20.35,"l":20.35,"n":3,"o":20.35,"t":"2026-10-21T20:50:00Z","v":274,"vw":20.35},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-21T20:55:00Z","v":235,"vw":20.45},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-21T21:00:00Z","v":100,"vw":20.46},{"c":20.251,"h":20.251,"l":20.251,"n":1,"o":20.251,"t":"2026-10-21T21:55:00Z","v":130,"vw":20.251},{"c":19.9963,"h":19.9963,"l":19.9963,"n":1,"o":19.9963,"t":"2026-10-21T22:25:00Z","v":100,"vw":19.9963},{"c":19.987,"h":19.987,"l":19.97,"n":2,"o":19.97,"t":"2026-10-21T22:30:00Z","v":500,"vw":19.9768},{"c":19.99,"h":20.03,"l":19.99,"n":5,"o":20.03,"t":"2026-10-21T22:40:00Z","v":600,"vw":20.005},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-21T22:45:00Z","v":2000,"vw":19.88},{"c":19.71,"h":19.84,"l":19.69,"n":73,"o":19.84,"t":"2026-10-21T22:50:00Z","v":19908,"vw":19.778252},{"c":19.67,"h":19.67,"l":19.67,"n":7,"o":19.67,"t":"2026-10-21T23:05:00Z","v":435,"vw":19.67},{"c":19.73,"h":19.73,"l":19.67,"n":3,"o":19.67,"t":"2026-10-21T23:10:00Z","v":300,"vw":19.702727},{"c":19.55,"h":19.65,"l":19.5317,"n":11,"o":19.65,"t":"2026-10-21T23:20:00Z","v":1142,"vw":19.592127},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-21T23:35:00Z","v":100,"vw":19.65},{"c":19.6,"h":19.601,"l":19.6,"n":6,"o":19.601,"t":"2026-10-21T23:50:00Z","v":2305,"vw":19.600566},{"c":19.6,"h":19.7,"l":19.6,"n":4,"o":19.7,"t":"2026-10-21T23:55:00Z","v":408,"vw":19.62924},{"c":17.91,"h":18.78,"l":17.9,"n":443,"o":18.01,"t":"2026-10-22T08:00:00Z","v":47443,"vw":18.427408},{"c":17.9,"h":18,"l":17.9,"n":31,"o":17.91,"t":"2026-10-22T08:05:00Z","v":10034,"vw":17.96189},{"c":17.98,"h":17.98,"l":17.87,"n":6,"o":17.87,"t":"2026-10-22T08:10:00Z","v":1628,"vw":17.956},{"c":18.01,"h":18.06,"l":18,"n":12,"o":18.06,"t":"2026-10-22T08:15:00Z","v":2202,"vw":18.044228},{"c":17.98,"h":17.98,"l":17.95,"n":11,"o":17.95,"t":"2026-10-22T08:30:00Z","v":3377,"vw":17.966732},{"c":17.9263,"h":17.98,"l":17.9172,"n":7,"o":17.9172,"t":"2026-10-22T08:35:00Z","v":896,"vw":17.938459},{"c":18.11,"h":18.11,"l":18.08,"n":8,"o":18.08,"t":"2026-10-22T08:40:00Z","v":921,"vw":18.105217},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-22T08:45:00Z","v":100,"vw":18.12},{"c":18.04,"h":18.05,"l":18.04,"n":3,"o":18.05,"t":"2026-10-22T08:50:00Z","v":202,"vw":18.045},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-22T08:55:00Z","v":102,"vw":18.02},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-22T09:00:00Z","v":116,"vw":18.02},{"c":17.97,"h":17.97,"l":17.97,"n":2,"o":17.97,"t":"2026-10-22T09:05:00Z","v":102,"vw":17.97},{"c":18.11,"h":18.11,"l":18.09,"n":5,"o":18.09,"t":"2026-10-22T09:15:00Z","v":301,"vw":18.1},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-22T09:20:00Z","v":125,"vw":18.12},{"c":18.05,"h":18.05,"l":18.05,"n":3,"o":18.05,"t":"2026-10-22T09:25:00Z","v":200,"vw":18.05},{"c":18,"h":18.01,"l":18,"n":4,"o":18.01,"t":"2026-10-22T09:30:00Z","v":480,"vw":18.002857},{"c":18.12,"h":18.12,"l":18.06,"n":5,"o":18.06,"t":"2026-10-22T09:45:00Z","v":520,"vw":18.101132},{"c":18.22,"h":18.22,"l":18.2,"n":7,"o":18.2,"t":"2026-10-22T09:55:00Z","v":503,"vw":18.211984},{"c":18.27,"h":18.28,"l":18.27,"n":7,"o":18.28,"t":"2026-10-22T10:00:00Z","v":588,"vw":18.272},{"c":18.29,"h":18.29,"l":18.28,"n":39,"o":18.28,"t":"2026-10-22T10:05:00Z","v":3839,"vw":18.280757},{"c":18.3,"h":18.34,"l":18.3,"n":8,"o":18.32,"t":"2026-10-22T10:20:00Z","v":2109,"vw":18.336077},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-22T10:25:00Z","v":1000,"vw":18.3},{"c":18.3,"h":18.3,"l":18.3,"n":1,"o":18.3,"t":"2026-10-22T10:35:00Z","v":100,"vw":18.3},{"c":18.28,"h":18.28,"l":18.28,"n":21,"o":18.28,"t":"2026-10-22T10:40:00Z","v":4247,"vw":18.28},{"c":18.2334,"h":18.2334,"l":18.2334,"n":1,"o":18.2334,"t":"2026-10-22T10:45:00Z","v":183,"vw":18.2334},{"c":18.28,"h":18.28,"l":18.2676,"n":3,"o":18.2676,"t":"2026-10-22T11:00:00Z","v":2000,"vw":18.272675},{"c":18.2,"h":18.2,"l":18.2,"n":7,"o":18.2,"t":"2026-10-22T11:05:00Z","v":1640,"vw":18.2},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-22T11:20:00Z","v":400,"vw":18.09},{"c":18.05,"h":18.1,"l":18.04,"n":38,"o":18.1,"t":"2026-10-22T11:30:00Z","v":6181,"vw":18.048489},{"c":18.09,"h":18.1,"l":18.07,"n":6,"o":18.07,"t":"2026-10-22T11:35:00Z","v":721,"vw":18.090972},{"c":18.12,"h":18.12,"l":18.12,"n":1,"o":18.12,"t":"2026-10-22T11:45:00Z","v":110,"vw":18.12},{"c":18.03,"h":18.03,"l":18.03,"n":1,"o":18.03,"t":"2026-10-22T11:50:00Z","v":100,"vw":18.03},{"c":18.05,"h":18.06,"l":18.01,"n":8,"o":18.06,"t":"2026-10-22T11:55:00Z","v":701,"vw":18.04},{"c":18.16,"h":18.16,"l":18.08,"n":14,"o":18.14,"t":"2026-10-22T12:20:00Z","v":1190,"vw":18.142338},{"c":18.0676,"h":18.0676,"l":18.0676,"n":1,"o":18.0676,"t":"2026-10-22T12:25:00Z","v":100,"vw":18.0676},{"c":18.22,"h":18.22,"l":18.19,"n":6,"o":18.19,"t":"2026-10-22T12:35:00Z","v":699,"vw":18.200101},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-22T12:45:00Z","v":210,"vw":18.24},{"c":18.2,"h":18.2,"l":18.2,"n":5,"o":18.2,"t":"2026-10-22T12:50:00Z","v":219,"vw":18.2},{"c":18.1,"h":18.11,"l":18.1,"n":5,"o":18.11,"t":"2026-10-22T13:00:00Z","v":400,"vw":18.103333},{"c":18.02,"h":18.03,"l":17.99,"n":20,"o":18.01,"t":"2026-10-22T13:05:00Z","v":3777,"vw":18.00208},{"c":17.98,"h":18.02,"l":17.98,"n":16,"o":18.02,"t":"2026-10-22T13:10:00Z","v":1047,"vw":17.99616},{"c":18.04,"h":18.06,"l":18.04,"n":4,"o":18.06,"t":"2026-10-22T13:15:00Z","v":221,"vw":18.05},{"c":18.1335,"h":18.14,"l":18.06,"n":10,"o":18.06,"t":"2026-10-22T13:20:00Z","v":1111,"vw":18.129115},{"c":18.22,"h":18.3,"l":18,"n":41,"o":18,"t":"2026-10-22T13:25:00Z","v":2370,"vw":18.13612},{"c":18.07,"h":18.32,"l":17.88,"n":527,"o":18.32,"t":"2026-10-22T13:30:00Z","v":101472,"vw":17.99546},{"c":18.14,"h":18.2997,"l":17.77,"n":169,"o":18.02,"t":"2026-10-22T13:35:00Z","v":36532,"vw":17.96005},{"c":18.5,"h":18.54,"l":18,"n":38,"o":18.051,"t":"2026-10-22T13:40:00Z","v":6576,"vw":18.384153},{"c":18.25,"h":18.36,"l":18.05,"n":67,"o":18.28,"t":"2026-10-22T13:45:00Z","v":9254,"vw":18.28763},{"c":18.64,"h":18.64,"l":18.18,"n":24,"o":18.255,"t":"2026-10-22T13:50:00Z","v":5510,"vw":18.44766},{"c":19.01,"h":19.1,"l":18.65,"n":161,"o":18.65,"t":"2026-10-22T13:55:00Z","v":32587,"vw":19.00103},{"c":19.05,"h":19.26,"l":18.99,"n":128,"o":19.15,"t":"2026-10-22T14:00:00Z","v":37652,"vw":19.180129},{"c":18.5535,"h":18.97,"l":18.4601,"n":69,"o":18.97,"t":"2026-10-22T14:05:00Z","v":13923,"vw":18.647799},{"c":18.72,"h":18.795,"l":18.6377,"n":27,"o":18.6377,"t":"2026-10-22T14:10:00Z","v":1945,"vw":18.742845},{"c":18.805,"h":18.805,"l":18.55,"n":53,"o":18.68,"t":"2026-10-22T14:15:00Z","v":9385,"vw":18.628378},{"c":18.78,"h":18.8891,"l":18.78,"n":9,"o":18.8891,"t":"2026-10-22T14:20:00Z","v":1274,"vw":18.835459},{"c":18.625,"h":18.92,"l":18.61,"n":21,"o":18.849,"t":"2026-10-22T14:25:00Z","v":3734,"vw":18.696409},{"c":18.645,"h":18.76,"l":18.5,"n":23,"o":18.55,"t":"2026-10-22T14:30:00Z","v":9343,"vw":18.59989},{"c":18.6,"h":18.64,"l":18.55,"n":22,"o":18.55,"t":"2026-10-22T14:35:00Z","v":2913,"vw":18.587815},{"c":18.875,"h":18.88,"l":18.58,"n":22,"o":18.68,"t":"2026-10-22T14:40:00Z","v":4601,"vw":18.808206},{"c":18.6,"h":18.8,"l":18.57,"n":13,"o":18.8,"t":"2026-10-22T14:45:00Z","v":2561,"vw":18.606672},{"c":18.65,"h":18.69,"l":18.5878,"n":11,"o":18.5878,"t":"2026-10-22T14:50:00Z","v":6656,"vw":18.650007},{"c":18.65,"h":18.65,"l":18.525,"n":22,"o":18.65,"t":"2026-10-22T14:55:00Z","v":1660,"vw":18.574667},{"c":18.6,"h":18.7,"l":18.6,"n":6,"o":18.7,"t":"2026-10-22T15:00:00Z","v":430,"vw":18.649167},{"c":18.42,"h":18.53,"l":18.39,"n":42,"o":18.53,"t":"2026-10-22T15:05:00Z","v":6109,"vw":18.427238},{"c":18.13,"h":18.42,"l":18.1,"n":26,"o":18.39,"t":"2026-10-22T15:10:00Z","v":9661,"vw":18.366558},{"c":18.48,"h":18.48,"l":18.1,"n":20,"o":18.1354,"t":"2026-10-22T15:15:00Z","v":2908,"vw":18.218367},{"c":18.4961,"h":18.6,"l":18.48,"n":23,"o":18.55,"t":"2026-10-22T15:20:00Z","v":5414,"vw":18.506269},{"c":18.57,"h":18.59,"l":18.52,"n":30,"o":18.55,"t":"2026-10-22T15:25:00Z","v":3306,"vw":18.556557},{"c":18.7,"h":18.7,"l":18.52,"n":21,"o":18.54,"t":"2026-10-22T15:30:00Z","v":4167,"vw":18.594907},{"c":18.84,"h":18.93,"l":18.7593,"n":46,"o":18.7593,"t":"2026-10-22T15:35:00Z","v":7678,"vw":18.831256},{"c":18.91,"h":18.91,"l":18.69,"n":10,"o":18.77,"t":"2026-10-22T15:40:00Z","v":841,"vw":18.784804},{"c":18.87,"h":18.9,"l":18.81,"n":6,"o":18.9,"t":"2026-10-22T15:50:00Z","v":1441,"vw":18.835568},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-22T15:55:00Z","v":300,"vw":18.75},{"c":18.835,"h":18.835,"l":18.835,"n":2,"o":18.835,"t":"2026-10-22T16:00:00Z","v":227,"vw":18.835},{"c":18.8,"h":18.8,"l":18.63,"n":33,"o":18.63,"t":"2026-10-22T16:05:00Z","v":11050,"vw":18.790877},{"c":18.76,"h":18.8,"l":18.71,"n":41,"o":18.8,"t":"2026-10-22T16:10:00Z","v":2752,"vw":18.77585},{"c":18.95,"h":18.95,"l":18.7532,"n":62,"o":18.79,"t":"2026-10-22T16:15:00Z","v":14587,"vw":18.831993},{"c":18.9248,"h":18.9344,"l":18.88,"n":19,"o":18.905,"t":"2026-10-22T16:20:00Z","v":1450,"vw":18.907455},{"c":18.8,"h":18.91,"l":18.8,"n":104,"o":18.9,"t":"2026-10-22T16:25:00Z","v":18225,"vw":18.888688},{"c":18.75,"h":18.85,"l":18.75,"n":31,"o":18.815,"t":"2026-10-22T16:30:00Z","v":3464,"vw":18.788807},{"c":18.62,"h":18.63,"l":18.62,"n":3,"o":18.6212,"t":"2026-10-22T16:35:00Z","v":1186,"vw":18.622677},{"c":18.43,"h":18.53,"l":18.3,"n":105,"o":18.53,"t":"2026-10-22T16:40:00Z","v":7855,"vw":18.398168},{"c":18.31,"h":18.39,"l":18.22,"n":47,"o":18.37,"t":"2026-10-22T16:45:00Z","v":3979,"vw":18.298916},{"c":18.1,"h":18.18,"l":18.04,"n":21,"o":18.18,"t":"2026-10-22T16:50:00Z","v":4195,"vw":18.084844},{"c":18.3,"h":18.3804,"l":18.27,"n":10,"o":18.31,"t":"2026-10-22T16:55:00Z","v":3261,"vw":18.305224},{"c":17.825,"h":18.075,"l":17.7873,"n":73,"o":18.05,"t":"2026-10-22T17:00:00Z","v":12738,"vw":17.991989},{"c":18.025,"h":18.03,"l":17.78,"n":46,"o":17.83,"t":"2026-10-22T17:05:00Z","v":10284,"vw":17.919087},{"c":17.9,"h":18.04,"l":17.9,"n":58,"o":18.04,"t":"2026-10-22T17:10:00Z","v":2805,"vw":17.931183},{"c":18.1,"h":18.14,"l":17.9,"n":25,"o":17.99,"t":"2026-10-22T17:15:00Z","v":5307,"vw":17.999032},{"c":18.1399,"h":18.1399,"l":18,"n":31,"o":18,"t":"2026-10-22T17:20:00Z","v":21181,"vw":18.002947},{"c":18.25,"h":18.25,"l":18.03,"n":5,"o":18.03,"t":"2026-10-22T17:25:00Z","v":654,"vw":18.213333},{"c":18.2,"h":18.24,"l":18.02,"n":45,"o":18.02,"t":"2026-10-22T17:30:00Z","v":15806,"vw":18.198988},{"c":18.11,"h":18.11,"l":18.11,"n":1,"o":18.11,"t":"2026-10-22T17:35:00Z","v":200,"vw":18.11},{"c":18.16,"h":18.16,"l":18.11,"n":8,"o":18.11,"t":"2026-10-22T17:40:00Z","v":519,"vw":18.15},{"c":18.18,"h":18.18,"l":18.175,"n":3,"o":18.175,"t":"2026-10-22T17:45:00Z","v":856,"vw":18.179123},{"c":18.23,"h":18.23,"l":18.18,"n":9,"o":18.18,"t":"2026-10-22T17:50:00Z","v":556,"vw":18.212},{"c":18.15,"h":18.17,"l":18.15,"n":7,"o":18.165,"t":"2026-10-22T17:55:00Z","v":752,"vw":18.162931},{"c":18.05,"h":18.16,"l":18.05,"n":7,"o":18.16,"t":"2026-10-22T18:00:00Z","v":629,"vw":18.1325},{"c":18.04,"h":18.04,"l":18.04,"n":3,"o":18.04,"t":"2026-10-22T18:10:00Z","v":200,"vw":18.04},{"c":18.015,"h":18.015,"l":18.015,"n":2,"o":18.015,"t":"2026-10-22T18:15:00Z","v":225,"vw":18.015},{"c":18.11,"h":18.17,"l":18.11,"n":20,"o":18.17,"t":"2026-10-22T18:20:00Z","v":2012,"vw":18.120437},{"c":18.14,"h":18.14,"l":18.14,"n":2,"o":18.14,"t":"2026-10-22T18:30:00Z","v":391,"vw":18.14},{"c":18.105,"h":18.105,"l":18.105,"n":1,"o":18.105,"t":"2026-10-22T18:35:00Z","v":200,"vw":18.105},{"c":18.21,"h":18.21,"l":18.06,"n":9,"o":18.06,"t":"2026-10-22T18:40:00Z","v":1060,"vw":18.118233},{"c":18.225,"h":18.225,"l":18.225,"n":6,"o":18.225,"t":"2026-10-22T18:45:00Z","v":229,"vw":18.225},{"c":18.182,"h":18.182,"l":18.182,"n":1,"o":18.182,"t":"2026-10-22T18:50:00Z","v":2034,"vw":18.182},{"c":18.04,"h":18.17,"l":18.04,"n":12,"o":18.06,"t":"2026-10-22T18:55:00Z","v":2350,"vw":18.10943},{"c":17.92,"h":18.04,"l":17.9101,"n":22,"o":18.02,"t":"2026-10-22T19:00:00Z","v":2644,"vw":17.985632},{"c":18.14,"h":18.14,"l":18.02,"n":115,"o":18.02,"t":"2026-10-22T19:10:00Z","v":3348,"vw":18.100353},{"c":18.275,"h":18.275,"l":18.12,"n":9,"o":18.12,"t":"2026-10-22T19:15:00Z","v":817,"vw":18.200368},{"c":18.43,"h":18.49,"l":18.37,"n":16,"o":18.37,"t":"2026-10-22T19:20:00Z","v":5772,"vw":18.462403},{"c":18.62,"h":18.62,"l":18.58,"n":17,"o":18.58,"t":"2026-10-22T19:25:00Z","v":1823,"vw":18.606122},{"c":18.525,"h":18.7094,"l":18.525,"n":50,"o":18.7094,"t":"2026-10-22T19:30:00Z","v":6755,"vw":18.604302},{"c":18.4,"h":18.56,"l":18.4,"n":41,"o":18.55,"t":"2026-10-22T19:35:00Z","v":5121,"vw":18.505522},{"c":18.37,"h":18.42,"l":18.37,"n":29,"o":18.42,"t":"2026-10-22T19:40:00Z","v":1756,"vw":18.39},{"c":18.41,"h":18.41,"l":18.24,"n":16,"o":18.24,"t":"2026-10-22T19:45:00Z","v":1122,"vw":18.356237},{"c":18.58,"h":18.63,"l":18.5,"n":20,"o":18.5,"t":"2026-10-22T19:50:00Z","v":2277,"vw":18.566286},{"c":18.635,"h":18.645,"l":18.55,"n":36,"o":18.55,"t":"2026-10-22T19:55:00Z","v":2867,"vw":18.597806},{"c":18.67,"h":18.67,"l":18.67,"n":5,"o":18.67,"t":"2026-10-22T20:00:00Z","v":138,"vw":18.67},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-22T20:05:00Z","v":225,"vw":18.5},{"c":18.1852,"h":18.1852,"l":18.1852,"n":1,"o":18.1852,"t":"2026-10-22T20:40:00Z","v":100,"vw":18.1852},{"c":18.1401,"h":18.1401,"l":18.1401,"n":1,"o":18.1401,"t":"2026-10-22T20:45:00Z","v":197,"vw":18.1401},{"c":18.25,"h":18.25,"l":18.25,"n":5,"o":18.25,"t":"2026-10-22T21:10:00Z","v":246,"vw":18.25},{"c":18.1718,"h":18.1718,"l":18.1718,"n":1,"o":18.1718,"t":"2026-10-22T22:45:00Z","v":100,"vw":18.1718},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-10-22T23:30:00Z","v":100,"vw":18.15},{"c":18.15,"h":18.15,"l":18.15,"n":2,"o":18.15,"t":"2026-10-22T23:35:00Z","v":200,"vw":18.15},{"c":18.1104,"h":18.1104,"l":18.1104,"n":1,"o":18.1104,"t":"2026-10-22T23:40:00Z","v":200,"vw":18.1104},{"c":18.1302,"h":18.1302,"l":18.1302,"n":1,"o":18.1302,"t":"2026-10-22T23:45:00Z","v":100,"vw":18.1302}],"history":[{"c":22.35,"h":26.53,"l":21.8,"n":2494,"o":26.53,"t":"2025-08-07T04:00:00Z","v":403669,"vw":22.511231},{"c":23.94,"h":25.245,"l":22.6,"n":5117,"o":22.94,"t":"2025-08-08T04:00:00Z","v":585859,"vw":23.969056},{"c":24.66,"h":27.16,"l":22.93,"n":7593,"o":24.66,"t":"2025-08-11T04:00:00Z","v":896827,"vw":25.439837},{"c":25.25,"h":33.37,"l":24.75,"n":32846,"o":32.39,"t":"2025-08-12T04:00:00Z","v":3918805,"vw":27.936156},{"c":22.17,"h":25.57,"l":21.77,"n":22262,"o":23,"t":"2025-08-13T04:00:00Z","v":2298951,"vw":23.132492},{"c":18.11,"h":23.1,"l":17.265,"n":21000,"o":21.37,"t":"2025-08-14T04:00:00Z","v":2101235,"vw":19.733975},{"c":20.58,"h":21.13,"l":18.11,"n":16740,"o":18.44,"t":"2025-08-15T04:00:00Z","v":2772224,"vw":19.522337},{"c":18.48,"h":20.53,"l":18.4004,"n":9651,"o":20.44,"t":"2025-08-18T04:00:00Z","v":1184311,"vw":19.698352},{"c":16.83,"h":19.23,"l":16.29,"n":14017,"o":19.11,"t":"2025-08-19T04:00:00Z","v":1609817,"vw":17.140855},{"c":17.45,"h":17.849,"l":15.3,"n":8521,"o":17.29,"t":"2025-08-20T04:00:00Z","v":1340629,"vw":16.635278},{"c":15.92,"h":17.21,"l":15.85,"n":8409,"o":16.72,"t":"2025-08-21T04:00:00Z","v":944544,"vw":16.611956},{"c":16.62,"h":18.97,"l":15.68,"n":10137,"o":16.15,"t":"2025-08-22T04:00:00Z","v":1811292,"vw":17.657779},{"c":14.26,"h":16.61,"l":14.145,"n":15970,"o":16.5,"t":"2025-08-25T04:00:00Z","v":1900434,"vw":14.816964},{"c":15.1,"h":15.3,"l":14.01,"n":9044,"o":14.35,"t":"2025-08-26T04:00:00Z","v":1134742,"vw":14.460727},{"c":14.65,"h":15.34,"l":14.36,"n":6972,"o":14.98,"t":"2025-08-27T04:00:00Z","v":756931,"vw":14.898877},{"c":15.47,"h":15.9,"l":14.77,"n":10944,"o":15.15,"t":"2025-08-28T04:00:00Z","v":1598454,"vw":15.386918},{"c":15.67,"h":16.64,"l":15,"n":11237,"o":15.57,"t":"2025-08-29T04:00:00Z","v":1568700,"vw":15.812227},{"c":12.96,"h":15.54,"l":12.79,"n":16557,"o":14.88,"t":"2025-09-02T04:00:00Z","v":2201104,"vw":13.822647},{"c":12.53,"h":13.33,"l":12.14,"n":16238,"o":13.23,"t":"2025-09-03T04:00:00Z","v":2302482,"vw":12.56474},{"c":12.34,"h":12.9053,"l":11.8,"n":11714,"o":12.47,"t":"2025-09-04T04:00:00Z","v":1708843,"vw":12.21031},{"c":11.67,"h":12.53,"l":10.3108,"n":21530,"o":12.44,"t":"2025-09-05T04:00:00Z","v":3623146,"vw":11.062041},{"c":11.23,"h":12.3,"l":10.78,"n":13813,"o":11.48,"t":"2025-09-08T04:00:00Z","v":2688727,"vw":11.636381},{"c":12.35,"h":12.88,"l":11.26,"n":12351,"o":11.4,"t":"2025-09-09T04:00:00Z","v":2065557,"vw":12.17856},{"c":11.45,"h":13.78,"l":11.32,"n":17953,"o":12.73,"t":"2025-09-10T04:00:00Z","v":2893812,"vw":12.515147},{"c":15.42,"h":15.99,"l":11.38,"n":35107,"o":11.58,"t":"2025-09-11T04:00:00Z","v":5816117,"vw":14.238811},{"c":13.49,"h":15.72,"l":13.3,"n":25469,"o":15.72,"t":"2025-09-12T04:00:00Z","v":3581990,"vw":14.212266},{"c":15.35,"h":15.71,"l":13.445,"n":21051,"o":14.46,"t":"2025-09-15T04:00:00Z","v":3272595,"vw":14.467007},{"c":15.48,"h":17.2638,"l":15.3,"n":28030,"o":16.6,"t":"2025-09-16T04:00:00Z","v":3748298,"vw":15.950778},{"c":14.6,"h":18.19,"l":14.01,"n":40298,"o":15.68,"t":"2025-09-17T04:00:00Z","v":5495500,"vw":15.762005},{"c":16.72,"h":17.38,"l":15.32,"n":31507,"o":15.53,"t":"2025-09-18T04:00:00Z","v":4542628,"vw":16.457693},{"c":17.56,"h":18.42,"l":16.4888,"n":32869,"o":17.69,"t":"2025-09-19T04:00:00Z","v":4335577,"vw":17.367433},{"c":15.98,"h":16.71,"l":15.26,"n":25786,"o":16.51,"t":"2025-09-22T04:00:00Z","v":3033274,"vw":15.938689},{"c":14.46,"h":16.8799,"l":14.38,"n":25510,"o":16.22,"t":"2025-09-23T04:00:00Z","v":3200944,"vw":15.423241},{"c":14.55,"h":15.55,"l":14.222,"n":20824,"o":15.22,"t":"2025-09-24T04:00:00Z","v":3023443,"vw":14.936895},{"c":13.05,"h":14.21,"l":12.935,"n":22820,"o":13.83,"t":"2025-09-25T04:00:00Z","v":3439285,"vw":13.491605},{"c":13.49,"h":13.75,"l":12.59,"n":12202,"o":13.08,"t":"2025-09-26T04:00:00Z","v":1779273,"vw":13.165732},{"c":14.83,"h":15.72,"l":13.77,"n":20483,"o":13.98,"t":"2025-09-29T04:00:00Z","v":3176837,"vw":15.035921},{"c":14.62,"h":15.76,"l":14.56,"n":16136,"o":15.54,"t":"2025-09-30T04:00:00Z","v":2088588,"vw":15.007859},{"c":13.84,"h":15.6,"l":13.505,"n":24994,"o":14.96,"t":"2025-10-01T04:00:00Z","v":3512084,"vw":14.7168},{"c":18.25,"h":18.72,"l":14.66,"n":41019,"o":14.67,"t":"2025-10-02T04:00:00Z","v":6183770,"vw":16.415715},{"c":17.23,"h":19.8499,"l":16.84,"n":56395,"o":17.73,"t":"2025-10-03T04:00:00Z","v":7711102,"vw":18.187188},{"c":17.9,"h":19.25,"l":17.19,"n":42406,"o":19.18,"t":"2025-10-06T04:00:00Z","v":5892764,"vw":17.99152},{"c":17.99,"h":20,"l":16.84,"n":63401,"o":18.58,"t":"2025-10-07T04:00:00Z","v":7681826,"vw":18.267536},{"c":18.31,"h":18.724,"l":16.67,"n":51151,"o":18.39,"t":"2025-10-08T04:00:00Z","v":6464682,"vw":17.784837},{"c":18.3,"h":19.13,"l":17.2,"n":46044,"o":18.43,"t":"2025-10-09T04:00:00Z","v":6723945,"vw":18.091404},{"c":14.15,"h":20.4452,"l":13.92,"n":108386,"o":18.42,"t":"2025-10-10T04:00:00Z","v":15936829,"vw":16.695431},{"c":14.97,"h":15.76,"l":14.46,"n":39893,"o":15.04,"t":"2025-10-13T04:00:00Z","v":6090344,"vw":14.997017},{"c":14.31,"h":15.1899,"l":13.22,"n":35042,"o":14,"t":"2025-10-14T04:00:00Z","v":5006739,"vw":14.411909},{"c":14.35,"h":15.68,"l":13.91,"n":32295,"o":14.93,"t":"2025-10-15T04:00:00Z","v":4555142,"vw":14.885423},{"c":13.05,"h":14.76,"l":12.9,"n":36462,"o":14.56,"t":"2025-10-16T04:00:00Z","v":5143288,"vw":13.80016},{"c":12.6,"h":12.82,"l":11.915,"n":23514,"o":12.24,"t":"2025-10-17T04:00:00Z","v":3468089,"vw":12.33753},{"c":13.44,"h":14.3882,"l":12.92,"n":32350,"o":13.21,"t":"2025-10-20T04:00:00Z","v":5011282,"vw":13.758539},{"c":13.22,"h":13.87,"l":12.37,"n":34096,"o":13.29,"t":"2025-10-21T04:00:00Z","v":4675404,"vw":13.006197},{"c":12.17,"h":13.44,"l":11.73,"n":38746,"o":12.95,"t":"2025-10-22T04:00:00Z","v":4739018,"vw":12.559853},{"c":13.15,"h":13.19,"l":12.1,"n":17395,"o":12.2,"t":"2025-10-23T04:00:00Z","v":2680175,"vw":12.581444},{"c":15.56,"h":15.99,"l":13.385,"n":42702,"o":13.81,"t":"2025-10-24T04:00:00Z","v":6156917,"vw":14.832205},{"c":15.85,"h":16.71,"l":14.71,"n":40668,"o":16.64,"t":"2025-10-27T04:00:00Z","v":5290598,"vw":15.439507},{"c":14.31,"h":15.85,"l":14.23,"n":31073,"o":15.6,"t":"2025-10-28T04:00:00Z","v":3758228,"vw":14.942004},{"c":13.35,"h":14.2799,"l":12.925,"n":28636,"o":14.26,"t":"2025-10-29T04:00:00Z","v":3174749,"vw":13.538341},{"c":11.54,"h":13,"l":11.48,"n":32291,"o":13,"t":"2025-10-30T04:00:00Z","v":3722759,"vw":12.095467},{"c":12.32,"h":12.7376,"l":11.905,"n":23062,"o":12.18,"t":"2025-10-31T04:00:00Z","v":2969569,"vw":12.245796},{"c":10.57,"h":12.05,"l":10.535,"n":30622,"o":12,"t":"2025-11-03T05:00:00Z","v":3881908,"vw":11.028422},{"c":9.34,"h":10.39,"l":8.94,"n":31592,"o":9.78,"t":"2025-11-04T05:00:00Z","v":4355243,"vw":9.536771},{"c":9.72,"h":9.92,"l":9.44,"n":21248,"o":9.64,"t":"2025-11-05T05:00:00Z","v":2952001,"vw":9.671141},{"c":7.4,"h":9.68,"l":7.39,"n":30588,"o":9.61,"t":"2025-11-06T05:00:00Z","v":5845013,"vw":8.166077},{"c":7.84,"h":7.88,"l":6.8,"n":30863,"o":7.25,"t":"2025-11-07T05:00:00Z","v":6969853,"vw":7.372514},{"c":7.98,"h":8.96,"l":7.77,"n":32717,"o":8.59,"t":"2025-11-10T05:00:00Z","v":5767279,"vw":8.175557},{"c":7.08,"h":7.71,"l":7.07,"n":26616,"o":7.67,"t":"2025-11-11T05:00:00Z","v":4632177,"vw":7.356728},{"c":5.32,"h":6.69,"l":5.3001,"n":77689,"o":6.47,"t":"2025-11-12T05:00:00Z","v":16200372,"vw":5.796074},{"c":4.87,"h":5.615,"l":4.76,"n":62892,"o":5.35,"t":"2025-11-13T05:00:00Z","v":21269653,"vw":5.260859},{"c":4.82,"h":5.17,"l":4.7501,"n":30532,"o":5.01,"t":"2025-11-14T05:00:00Z","v":9924822,"vw":4.946152},{"c":4.17,"h":4.782,"l":4,"n":49885,"o":4.78,"t":"2025-11-17T05:00:00Z","v":20622720,"vw":4.280133},{"c":4.18,"h":4.34,"l":4.01,"n":18740,"o":4.12,"t":"2025-11-18T05:00:00Z","v":6733824,"vw":4.233594},{"c":3.4,"h":4.19,"l":3.1801,"n":34024,"o":4.19,"t":"2025-11-19T05:00:00Z","v":16130488,"vw":3.507383},{"c":3.15,"h":3.6,"l":2.95,"n":22663,"o":3.6,"t":"2025-11-20T05:00:00Z","v":10755673,"vw":3.239203},{"c":3.57,"h":3.65,"l":3.08,"n":24504,"o":3.14,"t":"2025-11-21T05:00:00Z","v":11841782,"vw":3.399407},{"c":3.68,"h":3.7599,"l":3.38,"n":29437,"o":3.67,"t":"2025-11-24T05:00:00Z","v":14318183,"vw":3.623643},{"c":3.42,"h":3.42,"l":3.215,"n":18388,"o":3.34,"t":"2025-11-25T05:00:00Z","v":9531252,"vw":3.321755},{"c":3.68,"h":3.73,"l":3.3,"n":16507,"o":3.53,"t":"2025-11-26T05:00:00Z","v":9340791,"vw":3.514225},{"c":4.4,"h":4.5476,"l":3.8,"n":34527,"o":3.94,"t":"2025-11-28T05:00:00Z","v":16869398,"vw":4.327598},{"c":3.97,"h":4.38,"l":3.88,"n":26520,"o":4.12,"t":"2025-12-01T05:00:00Z","v":11859017,"vw":4.0622},{"c":4.12,"h":4.44,"l":4.08,"n":22516,"o":4.22,"t":"2025-12-02T05:00:00Z","v":11162068,"vw":4.228372},{"c":5.05,"h":5.07,"l":3.955,"n":31182,"o":4.24,"t":"2025-12-03T05:00:00Z","v":15640249,"vw":4.661971},{"c":5.19,"h":5.27,"l":4.68,"n":32535,"o":4.8,"t":"2025-12-04T05:00:00Z","v":12858887,"vw":4.963393},{"c":4.96,"h":5.07,"l":4.66,"n":23872,"o":5,"t":"2025-12-05T05:00:00Z","v":8763892,"vw":4.881579},{"c":4.77,"h":5.15,"l":4.46,"n":22252,"o":5.1,"t":"2025-12-08T05:00:00Z","v":10697230,"vw":4.657751},{"c":5.31,"h":5.43,"l":4.51,"n":19931,"o":4.67,"t":"2025-12-09T05:00:00Z","v":11188133,"vw":5.153321},{"c":5.25,"h":5.3899,"l":4.85,"n":21000,"o":5.135,"t":"2025-12-10T05:00:00Z","v":7403106,"vw":5.05648},{"c":5.28,"h":5.345,"l":4.65,"n":16346,"o":4.9,"t":"2025-12-11T05:00:00Z","v":5754614,"vw":5.009507},{"c":4.66,"h":5.58,"l":4.49,"n":23501,"o":5.32,"t":"2025-12-12T05:00:00Z","v":10171122,"vw":4.821332},{"c":3.77,"h":4.72,"l":3.68,"n":26474,"o":4.69,"t":"2025-12-15T05:00:00Z","v":13212962,"vw":3.9583},{"c":4.48,"h":4.56,"l":3.955,"n":25985,"o":4,"t":"2025-12-16T05:00:00Z","v":14998029,"vw":4.388607},{"c":4.1,"h":4.7999,"l":4.08,"n":23320,"o":4.46,"t":"2025-12-17T05:00:00Z","v":11196942,"vw":4.384823},{"c":4.29,"h":4.63,"l":4.185,"n":24806,"o":4.48,"t":"2025-12-18T05:00:00Z","v":13195277,"vw":4.405289},{"c":4.82,"h":4.82,"l":4.38,"n":20596,"o":4.38,"t":"2025-12-19T05:00:00Z","v":10323548,"vw":4.61748},{"c":4.92,"h":5.365,"l":4.84,"n":26006,"o":4.98,"t":"2025-12-22T05:00:00Z","v":11177605,"vw":5.069919},{"c":4.43,"h":4.73,"l":4.225,"n":19524,"o":4.69,"t":"2025-12-23T05:00:00Z","v":9872342,"vw":4.389151},{"c":4.38,"h":4.42,"l":4.0901,"n":9011,"o":4.37,"t":"2025-12-24T05:00:00Z","v":4990592,"vw":4.236778},{"c":4.24,"h":4.35,"l":4.06,"n":13338,"o":4.35,"t":"2025-12-26T05:00:00Z","v":5480164,"vw":4.185244},{"c":4.16,"h":4.4101,"l":4.01,"n":15936,"o":4.02,"t":"2025-12-29T05:00:00Z","v":7681914,"vw":4.216593},{"c":4.07,"h":4.39,"l":4.06,"n":10616,"o":4.1,"t":"2025-12-30T05:00:00Z","v":6360245,"vw":4.205374},{"c":4.04,"h":4.1299,"l":3.9601,"n":7864,"o":4.09,"t":"2025-12-31T05:00:00Z","v":3543129,"vw":4.06039},{"c":4.43,"h":4.545,"l":4.04,"n":14084,"o":4.17,"t":"2026-01-02T05:00:00Z","v":8167233,"vw":4.32454},{"c":4.59,"h":4.92,"l":4.5,"n":21494,"o":4.55,"t":"2026-01-05T05:00:00Z","v":11709007,"vw":4.705393},{"c":4.56,"h":4.71,"l":4.26,"n":19010,"o":4.7,"t":"2026-01-06T05:00:00Z","v":10091021,"vw":4.470581},{"c":4.12,"h":4.435,"l":4.1001,"n":14180,"o":4.43,"t":"2026-01-07T05:00:00Z","v":5556552,"vw":4.222004},{"c":4.22,"h":4.33,"l":3.95,"n":8669,"o":4.05,"t":"2026-01-08T05:00:00Z","v":3917528,"vw":4.132423},{"c":4.34,"h":4.4801,"l":3.9814,"n":17518,"o":4.24,"t":"2026-01-09T05:00:00Z","v":8875864,"vw":4.258899},{"c":4.34,"h":4.36,"l":4.0286,"n":15137,"o":4.13,"t":"2026-01-12T05:00:00Z","v":7211014,"vw":4.208791},{"c":4.39,"h":4.4791,"l":4.07,"n":26882,"o":4.4,"t":"2026-01-13T05:00:00Z","v":11354655,"vw":4.251708},{"c":4.53,"h":4.9114,"l":4.2103,"n":37500,"o":4.53,"t":"2026-01-14T05:00:00Z","v":13828508,"vw":4.529216},{"c":3.68,"h":4.43,"l":3.6001,"n":29804,"o":4.43,"t":"2026-01-15T05:00:00Z","v":16220927,"vw":3.987051},{"c":3.85,"h":3.97,"l":3.55,"n":18518,"o":3.69,"t":"2026-01-16T05:00:00Z","v":9497505,"vw":3.750929},{"c":3.27,"h":3.72,"l":3.26,"n":23162,"o":3.54,"t":"2026-01-20T05:00:00Z","v":10133100,"vw":3.468288},{"c":3.25,"h":3.42,"l":3.0545,"n":11602,"o":3.3,"t":"2026-01-21T05:00:00Z","v":7342076,"vw":3.263866},{"c":3.14,"h":3.34,"l":3.0801,"n":11339,"o":3.3,"t":"2026-01-22T05:00:00Z","v":6857646,"vw":3.198445},{"c":3.13,"h":3.23,"l":3,"n":10225,"o":3.095,"t":"2026-01-23T05:00:00Z","v":5062180,"vw":3.10213},{"c":3.1,"h":3.215,"l":2.995,"n":9529,"o":3,"t":"2026-01-26T05:00:00Z","v":5976193,"vw":3.095833},{"c":2.99,"h":3.08,"l":2.79,"n":13303,"o":3.08,"t":"2026-01-27T05:00:00Z","v":11635690,"vw":2.939932},{"c":3.26,"h":3.6,"l":3.175,"n":20777,"o":3.25,"t":"2026-01-28T05:00:00Z","v":16702182,"vw":3.348261},{"c":2.78,"h":3.04,"l":2.62,"n":19099,"o":3.02,"t":"2026-01-29T05:00:00Z","v":16775447,"vw":2.745187},{"c":2.46,"h":2.71,"l":2.3,"n":14418,"o":2.7,"t":"2026-01-30T05:00:00Z","v":20405681,"vw":2.453983},{"c":2.09,"h":2.31,"l":2.0401,"n":13605,"o":2.3,"t":"2026-02-02T05:00:00Z","v":16232942,"vw":2.188094},{"c":1.88,"h":2.16,"l":1.725,"n":16072,"o":2.15,"t":"2026-02-03T05:00:00Z","v":32268055,"vw":1.840281},{"c":1.81,"h":1.89,"l":1.575,"n":11109,"o":1.88,"t":"2026-02-04T05:00:00Z","v":20373954,"vw":1.728066},{"c":1.5,"h":1.77,"l":1.47,"n":12812,"o":1.7,"t":"2026-02-05T05:00:00Z","v":23926854,"vw":1.588893},{"c":1.9,"h":1.94,"l":1.7,"n":11380,"o":1.71,"t":"2026-02-06T05:00:00Z","v":18469076,"vw":1.847263},{"c":2.1,"h":2.14,"l":1.8,"n":15095,"o":1.84,"t":"2026-02-09T05:00:00Z","v":22402752,"vw":2.029936},{"c":2.08,"h":2.22,"l":1.97,"n":12856,"o":1.98,"t":"2026-02-10T05:00:00Z","v":16658553,"vw":2.1504},{"c":1.93,"h":2.04,"l":1.8001,"n":10921,"o":2.04,"t":"2026-02-11T05:00:00Z","v":18561003,"vw":1.881207},{"c":1.86,"h":2.01,"l":1.7607,"n":5083,"o":2.01,"t":"2026-02-12T05:00:00Z","v":6402583,"vw":1.856206},{"c":2.07,"h":2.21,"l":1.88,"n":19671,"o":1.95,"t":"2026-02-13T05:00:00Z","v":22439204,"vw":2.052752},{"c":2.18,"h":2.26,"l":1.86,"n":8251,"o":2.01,"t":"2026-02-17T05:00:00Z","v":20617194,"vw":2.134129},{"c":2.28,"h":2.3898,"l":2.15,"n":6679,"o":2.21,"t":"2026-02-18T05:00:00Z","v":20965599,"vw":2.297934},{"c":2.2,"h":2.255,"l":2.0302,"n":7829,"o":2.2,"t":"2026-02-19T05:00:00Z","v":14682057,"vw":2.121872},{"c":2.27,"h":2.4398,"l":2.1599,"n":8002,"o":2.22,"t":"2026-02-20T05:00:00Z","v":17415961,"vw":2.315995},{"c":2.13,"h":2.26,"l":2.0301,"n":6794,"o":2.19,"t":"2026-02-23T05:00:00Z","v":15803476,"vw":2.116891},{"c":2.15,"h":2.25,"l":2.01,"n":5051,"o":2.07,"t":"2026-02-24T05:00:00Z","v":7937518,"vw":2.155909},{"c":3.66,"h":3.67,"l":2.8223,"n":64606,"o":2.99,"t":"2026-02-25T05:00:00Z","v":73805685,"vw":3.215601},{"c":39.94,"h":43.1,"l":35.02,"n":14139,"o":35.02,"t":"2026-02-26T05:00:00Z","v":1997532,"vw":40.336284},{"c":36.67,"h":37.99,"l":34.42,"n":12939,"o":35.95,"t":"2026-02-27T05:00:00Z","v":1128785,"vw":36.219434},{"c":47.61,"h":48.04,"l":33.73,"n":24165,"o":33.73,"t":"2026-03-02T05:00:00Z","v":2004394,"vw":44.505031},{"c":51.03,"h":55.69,"l":42.8277,"n":29850,"o":42.94,"t":"2026-03-03T05:00:00Z","v":2721592,"vw":48.930361},{"c":56.74,"h":57.9,"l":53.01,"n":22155,"o":54.26,"t":"2026-03-04T05:00:00Z","v":1443990,"vw":55.528},{"c":57.42,"h":62,"l":54.73,"n":16767,"o":56.88,"t":"2026-03-05T05:00:00Z","v":1462192,"vw":59.163412},{"c":53.25,"h":57.8,"l":51.15,"n":12179,"o":53.92,"t":"2026-03-06T05:00:00Z","v":1085183,"vw":53.997561},{"c":63.38,"h":64.25,"l":56.36,"n":17336,"o":56.69,"t":"2026-03-09T04:00:00Z","v":1261593,"vw":62.034531},{"c":70.77,"h":74.51,"l":64.5,"n":20334,"o":65.94,"t":"2026-03-10T04:00:00Z","v":1376987,"vw":69.535673},{"c":64.24,"h":76.51,"l":63.6359,"n":22949,"o":72.77,"t":"2026-03-11T04:00:00Z","v":1459911,"vw":67.81411},{"c":65.72,"h":68.525,"l":63.57,"n":10052,"o":64.8,"t":"2026-03-12T04:00:00Z","v":707841,"vw":66.079848},{"c":67.11,"h":71.4163,"l":64.5,"n":10954,"o":70.37,"t":"2026-03-13T04:00:00Z","v":881374,"vw":68.492643},{"c":79.18,"h":79.7567,"l":72.24,"n":18084,"o":72.33,"t":"2026-03-16T04:00:00Z","v":1281788,"vw":76.774564},{"c":86.84,"h":92.535,"l":75.35,"n":17020,"o":77.19,"t":"2026-03-17T04:00:00Z","v":1068580,"vw":84.942107},{"c":87.72,"h":91.045,"l":81.51,"n":14297,"o":86.22,"t":"2026-03-18T04:00:00Z","v":780665,"vw":87.354145},{"c":81.99,"h":83.59,"l":73.18,"n":19164,"o":79.16,"t":"2026-03-19T04:00:00Z","v":1301177,"vw":77.947437},{"c":78.77,"h":86.715,"l":74.8901,"n":15038,"o":81.5,"t":"2026-03-20T04:00:00Z","v":1027721,"vw":80.164662},{"c":79.53,"h":80.32,"l":72.86,"n":12905,"o":76.39,"t":"2026-03-23T04:00:00Z","v":978769,"vw":76.674169},{"c":47.31,"h":80,"l":44,"n":61313,"o":78.36,"t":"2026-03-24T04:00:00Z","v":4252883,"vw":53.461922},{"c":49.53,"h":55.56,"l":47.5401,"n":26838,"o":52.65,"t":"2026-03-25T04:00:00Z","v":1967737,"vw":51.181798},{"c":44.26,"h":49.2998,"l":43.43,"n":17696,"o":47.66,"t":"2026-03-26T04:00:00Z","v":1539721,"vw":45.614041},{"c":40.12,"h":43.72,"l":37.5201,"n":12299,"o":43.31,"t":"2026-03-27T04:00:00Z","v":1174058,"vw":39.581431},{"c":36.66,"h":42.65,"l":35.41,"n":10231,"o":42.65,"t":"2026-03-30T04:00:00Z","v":1065415,"vw":38.16099},{"c":41.29,"h":43.1799,"l":36.37,"n":9999,"o":38.11,"t":"2026-03-31T04:00:00Z","v":1220091,"vw":39.530414},{"c":37.26,"h":44.51,"l":36.88,"n":14556,"o":44.16,"t":"2026-04-01T04:00:00Z","v":1385218,"vw":39.88525},{"c":36.79,"h":36.79,"l":31.821,"n":11424,"o":34.39,"t":"2026-04-02T04:00:00Z","v":1320447,"vw":34.397231},{"c":38.36,"h":40.22,"l":37.32,"n":6721,"o":38.84,"t":"2026-04-06T04:00:00Z","v":541796,"vw":38.564335},{"c":39.99,"h":40.7,"l":34.74,"n":9041,"o":37.22,"t":"2026-04-07T04:00:00Z","v":889001,"vw":37.675151},{"c":40.21,"h":46.27,"l":38.87,"n":12590,"o":45.64,"t":"2026-04-08T04:00:00Z","v":1450839,"vw":41.704025},{"c":32.16,"h":39.5,"l":31.7388,"n":29615,"o":38.85,"t":"2026-04-09T04:00:00Z","v":2250626,"vw":35.262529},{"c":34.31,"h":35.99,"l":31.93,"n":20138,"o":34.06,"t":"2026-04-10T04:00:00Z","v":1398713,"vw":34.194652},{"c":42.5,"h":42.5,"l":33,"n":16541,"o":33.25,"t":"2026-04-13T04:00:00Z","v":1438618,"vw":39.229561},{"c":48.47,"h":52.6899,"l":44.925,"n":22052,"o":45.35,"t":"2026-04-14T04:00:00Z","v":2135374,"vw":49.310119},{"c":48.52,"h":51.27,"l":46,"n":13309,"o":50.26,"t":"2026-04-15T04:00:00Z","v":1136891,"vw":48.402351},{"c":50.05,"h":50.5,"l":44.8301,"n":11281,"o":49.82,"t":"2026-04-16T04:00:00Z","v":887034,"vw":47.298033},{"c":48.5,"h":53.19,"l":45.7,"n":19462,"o":52.73,"t":"2026-04-17T04:00:00Z","v":1515289,"vw":48.708937},{"c":48.78,"h":49.06,"l":41.82,"n":12784,"o":44.99,"t":"2026-04-20T04:00:00Z","v":887414,"vw":44.330371},{"c":39.68,"h":47.65,"l":39.1583,"n":15294,"o":47.41,"t":"2026-04-21T04:00:00Z","v":1042070,"vw":43.19082},{"c":46.19,"h":47.38,"l":42.32,"n":14559,"o":42.88,"t":"2026-04-22T04:00:00Z","v":1167980,"vw":45.625891},{"c":42.55,"h":45.54,"l":40.54,"n":8467,"o":43.79,"t":"2026-04-23T04:00:00Z","v":648632,"vw":43.062865},{"c":42,"h":44.84,"l":40.31,"n":7392,"o":44.33,"t":"2026-04-24T04:00:00Z","v":606854,"vw":41.421248},{"c":38.26,"h":41.0599,"l":37.5,"n":9274,"o":40.31,"t":"2026-04-27T04:00:00Z","v":583011,"vw":39.242722},{"c":37.59,"h":38.285,"l":35.85,"n":8263,"o":35.85,"t":"2026-04-28T04:00:00Z","v":524125,"vw":37.299818},{"c":38.61,"h":39,"l":34.3,"n":7188,"o":37.05,"t":"2026-04-29T04:00:00Z","v":646961,"vw":35.841485},{"c":34.7,"h":38.58,"l":33.95,"n":9828,"o":38.58,"t":"2026-04-30T04:00:00Z","v":815635,"vw":35.654651},{"c":41.34,"h":41.59,"l":35.73,"n":11286,"o":35.73,"t":"2026-05-01T04:00:00Z","v":879181,"vw":39.185295},{"c":57.93,"h":58.13,"l":47.29,"n":29844,"o":47.38,"t":"2026-05-04T04:00:00Z","v":2111753,"vw":53.500274},{"c":52.73,"h":60.41,"l":50.9,"n":55712,"o":60.41,"t":"2026-05-05T04:00:00Z","v":3137482,"vw":54.618884},{"c":59.58,"h":60.45,"l":51.5801,"n":25772,"o":53.6,"t":"2026-05-06T04:00:00Z","v":1589037,"vw":56.029847},{"c":51.34,"h":58.3721,"l":47.6317,"n":24196,"o":56.23,"t":"2026-05-07T04:00:00Z","v":1881910,"vw":51.875629},{"c":50.78,"h":52.14,"l":47.1901,"n":17628,"o":51.72,"t":"2026-05-08T04:00:00Z","v":1363148,"vw":49.90968},{"c":67.44,"h":70.34,"l":45,"n":81242,"o":56.3,"t":"2026-05-11T04:00:00Z","v":4275933,"vw":58.961656},{"c":59.49,"h":76.2787,"l":56.2,"n":43933,"o":67.15,"t":"2026-05-12T04:00:00Z","v":2341095,"vw":63.203639},{"c":62.01,"h":66.12,"l":54.3,"n":32468,"o":61.43,"t":"2026-05-13T04:00:00Z","v":1754767,"vw":61.415503},{"c":59.25,"h":67.78,"l":54.146,"n":46427,"o":59.27,"t":"2026-05-14T04:00:00Z","v":2940895,"vw":60.355105},{"c":50,"h":53.885,"l":47.431,"n":29293,"o":52.51,"t":"2026-05-15T04:00:00Z","v":1642357,"vw":49.576371},{"c":47.68,"h":50.5999,"l":44,"n":16624,"o":48.18,"t":"2026-05-18T04:00:00Z","v":924911,"vw":46.419334},{"c":47.25,"h":50.89,"l":45.4073,"n":9392,"o":45.42,"t":"2026-05-19T04:00:00Z","v":701809,"vw":48.203433},{"c":47.82,"h":49.2,"l":45.53,"n":8865,"o":47.43,"t":"2026-05-20T04:00:00Z","v":619064,"vw":47.521978},{"c":50.25,"h":53,"l":46.62,"n":12122,"o":46.81,"t":"2026-05-21T04:00:00Z","v":801997,"vw":50.266351},{"c":48.77,"h":53.8,"l":48.0004,"n":15085,"o":51.34,"t":"2026-05-22T04:00:00Z","v":966033,"vw":51.184678},{"c":41.17,"h":48.62,"l":41.16,"n":30407,"o":47.85,"t":"2026-05-26T04:00:00Z","v":1654024,"vw":44.018131},{"c":39.79,"h":42.96,"l":39.6,"n":13573,"o":40.52,"t":"2026-05-27T04:00:00Z","v":867322,"vw":41.343405},{"c":44.24,"h":44.29,"l":36,"n":15142,"o":38.49,"t":"2026-05-28T04:00:00Z","v":985547,"vw":40.343344},{"c":48.06,"h":49,"l":42.8602,"n":16654,"o":44.12,"t":"2026-05-29T04:00:00Z","v":1111553,"vw":46.321411},{"c":41.01,"h":44.9899,"l":40.52,"n":14230,"o":44,"t":"2026-06-01T04:00:00Z","v":830880,"vw":42.370384},{"c":37.88,"h":40.06,"l":36.06,"n":23001,"o":38.51,"t":"2026-06-02T04:00:00Z","v":1747661,"vw":37.465331},{"c":29.98,"h":36.78,"l":29.855,"n":25695,"o":36.78,"t":"2026-06-03T04:00:00Z","v":1730102,"vw":32.762085},{"c":30.08,"h":33.13,"l":29.1501,"n":14979,"o":30.33,"t":"2026-06-04T04:00:00Z","v":1198178,"vw":31.27924},{"c":23.2,"h":28.41,"l":21.9,"n":22475,"o":28.41,"t":"2026-06-05T04:00:00Z","v":2090156,"vw":24.655633},{"c":24.39,"h":25.32,"l":23.85,"n":9031,"o":25.26,"t":"2026-06-08T04:00:00Z","v":764328,"vw":24.562822},{"c":23.62,"h":27.2691,"l":21.68,"n":12078,"o":23.55,"t":"2026-06-09T04:00:00Z","v":1414002,"vw":24.476845},{"c":22.36,"h":25.3,"l":22.15,"n":8069,"o":22.18,"t":"2026-06-10T04:00:00Z","v":857357,"vw":23.842113},{"c":24.32,"h":25.15,"l":22.14,"n":6344,"o":22.56,"t":"2026-06-11T04:00:00Z","v":593246,"vw":24.136779},{"c":21.52,"h":23.93,"l":21.35,"n":11693,"o":23.93,"t":"2026-06-12T04:00:00Z","v":1015176,"vw":22.377448},{"c":24.65,"h":26.65,"l":24.01,"n":11806,"o":24.32,"t":"2026-06-15T04:00:00Z","v":1274898,"vw":25.58116},{"c":22.42,"h":24.3776,"l":21.8,"n":10221,"o":24,"t":"2026-06-16T04:00:00Z","v":1052793,"vw":22.995336},{"c":22.97,"h":25.38,"l":21.78,"n":9654,"o":22,"t":"2026-06-17T04:00:00Z","v":1021425,"vw":23.677349},{"c":22.6,"h":23.2,"l":20.67,"n":9663,"o":22.89,"t":"2026-06-18T04:00:00Z","v":1058527,"vw":21.704019},{"c":22.41,"h":25.11,"l":21.8192,"n":7464,"o":23.16,"t":"2026-06-22T04:00:00Z","v":866014,"vw":23.489055},{"c":20.01,"h":21.37,"l":19.38,"n":7565,"o":20.39,"t":"2026-06-23T04:00:00Z","v":789385,"vw":20.192899},{"c":17.35,"h":19.79,"l":16.86,"n":9427,"o":19.79,"t":"2026-06-24T04:00:00Z","v":1121086,"vw":18.027286},{"c":16.3,"h":17.74,"l":15.62,"n":8035,"o":17.74,"t":"2026-06-25T04:00:00Z","v":893205,"vw":16.571846},{"c":18.5,"h":18.8581,"l":15.54,"n":6599,"o":15.82,"t":"2026-06-26T04:00:00Z","v":1014105,"vw":17.985436},{"c":19.69,"h":19.85,"l":17.95,"n":5847,"o":19.4,"t":"2026-06-29T04:00:00Z","v":878488,"vw":18.984266},{"c":12.81,"h":18.2,"l":12.74,"n":32412,"o":17.76,"t":"2026-06-30T04:00:00Z","v":4222503,"vw":14.482638},{"c":12.53,"h":14.2,"l":12.4,"n":16376,"o":13.14,"t":"2026-07-01T04:00:00Z","v":2439190,"vw":13.50805},{"c":13.48,"h":15.36,"l":13,"n":13709,"o":13,"t":"2026-07-02T04:00:00Z","v":2271220,"vw":14.284786},{"c":15.19,"h":15.71,"l":12.8,"n":9642,"o":13.42,"t":"2026-07-06T04:00:00Z","v":1465370,"vw":14.79848},{"c":13.62,"h":15.37,"l":13.4,"n":7086,"o":14.57,"t":"2026-07-07T04:00:00Z","v":967605,"vw":14.219584},{"c":13.08,"h":13.32,"l":12.2512,"n":5792,"o":13.19,"t":"2026-07-08T04:00:00Z","v":811028,"vw":12.726343},{"c":12.65,"h":13.4265,"l":12.2,"n":5600,"o":12.615,"t":"2026-07-09T04:00:00Z","v":975096,"vw":12.892899},{"c":13.99,"h":16.66,"l":13.5401,"n":35055,"o":15.9,"t":"2026-07-10T04:00:00Z","v":5120868,"vw":14.59108},{"c":12.65,"h":13.91,"l":12.3605,"n":9860,"o":13.25,"t":"2026-07-13T04:00:00Z","v":1475218,"vw":12.929271},{"c":12.7,"h":12.8,"l":11.14,"n":11894,"o":12.17,"t":"2026-07-14T04:00:00Z","v":1926395,"vw":11.958672},{"c":13.75,"h":14.16,"l":12.7062,"n":9249,"o":13.24,"t":"2026-07-15T04:00:00Z","v":1843438,"vw":13.524139},{"c":11.61,"h":13.27,"l":11.46,"n":6523,"o":12.93,"t":"2026-07-16T04:00:00Z","v":879427,"vw":12.238287},{"c":11.53,"h":12.22,"l":10.8,"n":5907,"o":11,"t":"2026-07-17T04:00:00Z","v":1411489,"vw":11.421142},{"c":13.31,"h":13.94,"l":11.62,"n":9754,"o":11.62,"t":"2026-07-20T04:00:00Z","v":1430842,"vw":12.930461},{"c":15.71,"h":16.31,"l":14.64,"n":12154,"o":14.68,"t":"2026-07-21T04:00:00Z","v":1856927,"vw":15.496626},{"c":13.52,"h":15.27,"l":13.15,"n":7694,"o":14.33,"t":"2026-07-22T04:00:00Z","v":1003110,"vw":14.163399},{"c":11.88,"h":13.12,"l":11.59,"n":7342,"o":12.9,"t":"2026-07-23T04:00:00Z","v":1104176,"vw":12.152082},{"c":11.88,"h":12.19,"l":11,"n":5245,"o":11.67,"t":"2026-07-24T04:00:00Z","v":890126,"vw":11.598928},{"c":13.11,"h":13.36,"l":12,"n":4847,"o":12.3,"t":"2026-07-27T04:00:00Z","v":774232,"vw":12.682633},{"c":12.54,"h":13.2812,"l":11.36,"n":4185,"o":11.75,"t":"2026-07-28T04:00:00Z","v":658226,"vw":12.210567},{"c":11.39,"h":12.65,"l":11.111,"n":3939,"o":12.25,"t":"2026-07-29T04:00:00Z","v":516311,"vw":11.896063},{"c":12.5,"h":12.64,"l":11.38,"n":5607,"o":11.545,"t":"2026-07-30T04:00:00Z","v":822513,"vw":11.891459},{"c":11.85,"h":12.2,"l":10.325,"n":5083,"o":11.915,"t":"2026-07-31T04:00:00Z","v":1077001,"vw":11.037965},{"c":11.01,"h":11.37,"l":10.07,"n":5227,"o":10.42,"t":"2026-08-03T04:00:00Z","v":1158010,"vw":10.681116},{"c":12.11,"h":12.43,"l":10.93,"n":4639,"o":10.98,"t":"2026-08-04T04:00:00Z","v":1034546,"vw":11.855564},{"c":12.12,"h":12.39,"l":10.5,"n":7550,"o":11.52,"t":"2026-08-05T04:00:00Z","v":1244828,"vw":11.449926},{"c":12,"h":13.03,"l":10.88,"n":4506,"o":11.22,"t":"2026-08-06T04:00:00Z","v":661018,"vw":12.307911},{"c":13.33,"h":13.95,"l":12.63,"n":6820,"o":12.87,"t":"2026-08-07T04:00:00Z","v":1314439,"vw":13.424822},{"c":13.5,"h":13.6298,"l":12.47,"n":5824,"o":13.5,"t":"2026-08-10T04:00:00Z","v":708865,"vw":12.903347},{"c":15.07,"h":15.97,"l":13.71,"n":8266,"o":14.205,"t":"2026-08-11T04:00:00Z","v":1214645,"vw":15.054191},{"c":15.12,"h":15.57,"l":14.13,"n":5452,"o":15.41,"t":"2026-08-12T04:00:00Z","v":645851,"vw":14.612509},{"c":16.83,"h":17.05,"l":14.68,"n":6347,"o":14.83,"t":"2026-08-13T04:00:00Z","v":1020565,"vw":15.783256},{"c":15.2,"h":16.46,"l":15,"n":5716,"o":16.455,"t":"2026-08-14T04:00:00Z","v":761464,"vw":15.451868},{"c":16.47,"h":16.85,"l":14.8001,"n":3951,"o":14.96,"t":"2026-08-17T04:00:00Z","v":585713,"vw":16.33079},{"c":15.16,"h":16.215,"l":15.0113,"n":3823,"o":15.54,"t":"2026-08-18T04:00:00Z","v":726291,"vw":15.481858},{"c":18,"h":19.1521,"l":16,"n":10224,"o":16,"t":"2026-08-19T04:00:00Z","v":1472377,"vw":17.849446},{"c":20.38,"h":21.08,"l":18.5,"n":9147,"o":20.07,"t":"2026-08-20T04:00:00Z","v":1311853,"vw":19.879855},{"c":22.43,"h":24.8499,"l":21.64,"n":13930,"o":22.25,"t":"2026-08-21T04:00:00Z","v":1984072,"vw":23.105705},{"c":22.31,"h":24.6,"l":21.73,"n":9308,"o":23.39,"t":"2026-08-24T04:00:00Z","v":1191874,"vw":23.352981},{"c":24.38,"h":25.14,"l":20.54,"n":8434,"o":20.76,"t":"2026-08-25T04:00:00Z","v":1346492,"vw":23.472435},{"c":23.22,"h":24.94,"l":21.86,"n":7442,"o":23.19,"t":"2026-08-26T04:00:00Z","v":1089140,"vw":23.591526},{"c":25.61,"h":26.54,"l":23.6,"n":6944,"o":24.49,"t":"2026-08-27T04:00:00Z","v":870487,"vw":25.385656},{"c":21.68,"h":25.27,"l":21.5616,"n":5960,"o":24.71,"t":"2026-08-28T04:00:00Z","v":714909,"vw":23.038402},{"c":25.91,"h":26.2,"l":21.335,"n":5271,"o":21.67,"t":"2026-08-31T04:00:00Z","v":716393,"vw":24.206532},{"c":22.5,"h":24.6295,"l":21.8,"n":4751,"o":23.95,"t":"2026-09-01T04:00:00Z","v":575243,"vw":22.949518},{"c":22.05,"h":22.6,"l":20.7,"n":3048,"o":21.74,"t":"2026-09-02T04:00:00Z","v":409088,"vw":21.914728},{"c":29.3,"h":29.35,"l":23.59,"n":13823,"o":23.75,"t":"2026-09-03T04:00:00Z","v":2040927,"vw":27.62838},{"c":28.65,"h":29.03,"l":25.8623,"n":7363,"o":26.19,"t":"2026-09-04T04:00:00Z","v":887506,"vw":27.594957},{"c":25.41,"h":27.8,"l":25.23,"n":6720,"o":27.8,"t":"2026-09-08T04:00:00Z","v":844686,"vw":26.311994},{"c":23.58,"h":26.77,"l":23.52,"n":5859,"o":26.77,"t":"2026-09-09T04:00:00Z","v":863022,"vw":24.78263},{"c":22.32,"h":23.58,"l":21.9,"n":5590,"o":22.12,"t":"2026-09-10T04:00:00Z","v":1018035,"vw":22.713775},{"c":22.35,"h":24.9,"l":22.1301,"n":7289,"o":23.045,"t":"2026-09-11T04:00:00Z","v":1159943,"vw":23.531501},{"c":25.7,"h":25.82,"l":23.03,"n":5540,"o":23.15,"t":"2026-09-14T04:00:00Z","v":679292,"vw":24.366692},{"c":19.73,"h":23.48,"l":19.01,"n":8646,"o":23.03,"t":"2026-09-15T04:00:00Z","v":1166480,"vw":20.691564},{"c":17.12,"h":19.67,"l":16.15,"n":12794,"o":19.5,"t":"2026-09-16T04:00:00Z","v":2060846,"vw":17.346493},{"c":19.18,"h":19.42,"l":17.57,"n":4762,"o":18.2,"t":"2026-09-17T04:00:00Z","v":854733,"vw":18.474701},{"c":22.16,"h":22.4484,"l":20.06,"n":5713,"o":20.06,"t":"2026-09-18T04:00:00Z","v":1098248,"vw":21.633332},{"c":23.27,"h":26,"l":22.731,"n":6303,"o":25,"t":"2026-09-21T04:00:00Z","v":717722,"vw":23.816973},{"c":23.33,"h":24.87,"l":22.6492,"n":4572,"o":24.5,"t":"2026-09-22T04:00:00Z","v":552527,"vw":23.560099},{"c":21.9,"h":24.6,"l":21.77,"n":4904,"o":22.6,"t":"2026-09-23T04:00:00Z","v":749907,"vw":22.787017},{"c":22.34,"h":23.62,"l":21.25,"n":3254,"o":21.79,"t":"2026-09-24T04:00:00Z","v":428505,"vw":22.376798},{"c":20.47,"h":22.07,"l":19.85,"n":4096,"o":21.9,"t":"2026-09-25T04:00:00Z","v":523760,"vw":20.45208},{"c":19.04,"h":20.1125,"l":18.57,"n":3681,"o":19.51,"t":"2026-09-28T04:00:00Z","v":383400,"vw":19.259051},{"c":18.1,"h":19.84,"l":17.76,"n":2819,"o":19.8,"t":"2026-09-29T04:00:00Z","v":336938,"vw":18.607681},{"c":17.4,"h":19.42,"l":17.4,"n":3337,"o":19.04,"t":"2026-09-30T04:00:00Z","v":344790,"vw":17.912508},{"c":17.63,"h":18.375,"l":17.05,"n":3430,"o":17.23,"t":"2026-10-01T04:00:00Z","v":443833,"vw":17.826659},{"c":17,"h":20,"l":16.5,"n":5308,"o":18.94,"t":"2026-10-02T04:00:00Z","v":779378,"vw":17.877892},{"c":17.78,"h":18.69,"l":17.3,"n":2773,"o":17.8,"t":"2026-10-05T04:00:00Z","v":470114,"vw":18.084715},{"c":18.16,"h":19.25,"l":17.77,"n":1974,"o":18.11,"t":"2026-10-06T04:00:00Z","v":268236,"vw":18.552552},{"c":16.71,"h":16.95,"l":16.2,"n":3601,"o":16.57,"t":"2026-10-07T04:00:00Z","v":433079,"vw":16.484596},{"c":16.73,"h":16.953,"l":15.92,"n":2366,"o":16.27,"t":"2026-10-08T04:00:00Z","v":348478,"vw":16.32429},{"c":18.22,"h":19.469,"l":16.5,"n":3716,"o":17.3,"t":"2026-10-09T04:00:00Z","v":571669,"vw":18.57554},{"c":17.93,"h":18.7,"l":17.31,"n":2080,"o":17.91,"t":"2026-10-12T04:00:00Z","v":367747,"vw":18.063158},{"c":18.03,"h":18.29,"l":16.9,"n":1020,"o":17.1775,"t":"2026-10-13T04:00:00Z","v":136362,"vw":17.963926},{"c":16.11,"h":17.9599,"l":15.51,"n":3002,"o":17.19,"t":"2026-10-14T04:00:00Z","v":583154,"vw":16.281981},{"c":18.98,"h":19.32,"l":14.16,"n":3639,"o":14.16,"t":"2026-10-15T04:00:00Z","v":733438,"vw":17.518851},{"c":16.9,"h":19.27,"l":16.25,"n":2322,"o":18.76,"t":"2026-10-16T04:00:00Z","v":382793,"vw":17.807716},{"c":16.52,"h":18.15,"l":16.52,"n":1564,"o":18.15,"t":"2026-10-19T04:00:00Z","v":246908,"vw":17.048861},{"c":18.38,"h":18.65,"l":15.95,"n":2479,"o":16.06,"t":"2026-10-20T04:00:00Z","v":491276,"vw":18.048424},{"c":20.06,"h":21.07,"l":18.24,"n":3072,"o":19,"t":"2026-10-21T04:00:00Z","v":504483,"vw":19.983419},{"c":18.67,"h":19.26,"l":17.77,"n":4143,"o":18.32,"t":"2026-10-22T04:00:00Z","v":631604,"vw":18.412059}],"volatilityBars":[{"c":21.99,"h":22.21,"l":21.5,"n":213,"o":21.83,"t":"2026-09-22T08:00:00Z","v":29229,"vw":21.76937},{"c":21.55,"h":21.7,"l":21.55,"n":16,"o":21.7,"t":"2026-09-22T08:15:00Z","v":670,"vw":21.62},{"c":22.09,"h":22.09,"l":21.45,"n":56,"o":21.45,"t":"2026-09-22T08:30:00Z","v":4913,"vw":21.749245},{"c":22.37,"h":22.53,"l":22.35,"n":31,"o":22.35,"t":"2026-09-22T08:45:00Z","v":4079,"vw":22.378552},{"c":22.22,"h":22.22,"l":22.22,"n":1,"o":22.22,"t":"2026-09-22T09:00:00Z","v":100,"vw":22.22},{"c":22.54,"h":22.55,"l":22.34,"n":30,"o":22.34,"t":"2026-09-22T09:45:00Z","v":6873,"vw":22.411869},{"c":22.4709,"h":22.73,"l":22.4709,"n":30,"o":22.62,"t":"2026-09-22T10:00:00Z","v":3300,"vw":22.61221},{"c":22.4,"h":22.5029,"l":22.4,"n":5,"o":22.5029,"t":"2026-09-22T10:15:00Z","v":2430,"vw":22.454125},{"c":22.4,"h":22.4,"l":22.4,"n":1,"o":22.4,"t":"2026-09-22T10:30:00Z","v":100,"vw":22.4},{"c":23.02,"h":23.58,"l":22.5,"n":96,"o":22.5,"t":"2026-09-22T10:45:00Z","v":7093,"vw":23.132111},{"c":24,"h":24.14,"l":23.11,"n":149,"o":23.11,"t":"2026-09-22T11:00:00Z","v":18772,"vw":23.850581},{"c":24.1,"h":24.5397,"l":23.88,"n":179,"o":23.88,"t":"2026-09-22T11:15:00Z","v":23492,"vw":24.283971},{"c":24.21,"h":24.69,"l":23.88,"n":418,"o":24.12,"t":"2026-09-22T11:30:00Z","v":42070,"vw":24.125924},{"c":23.7153,"h":24.22,"l":23.66,"n":65,"o":24.21,"t":"2026-09-22T11:45:00Z","v":6669,"vw":24.105908},{"c":23.98,"h":24.32,"l":23.85,"n":100,"o":23.98,"t":"2026-09-22T12:00:00Z","v":13224,"vw":24.10704},{"c":24.14,"h":24.17,"l":23.8,"n":148,"o":23.99,"t":"2026-09-22T12:15:00Z","v":17891,"vw":24.05416},{"c":24.1782,"h":24.28,"l":24.1,"n":81,"o":24.25,"t":"2026-09-22T12:30:00Z","v":18449,"vw":24.22857},{"c":24.33,"h":24.36,"l":24.02,"n":64,"o":24.2,"t":"2026-09-22T12:45:00Z","v":9786,"vw":24.208815},{"c":24.689,"h":24.76,"l":24.45,"n":69,"o":24.5,"t":"2026-09-22T13:00:00Z","v":9601,"vw":24.596684},{"c":24.581,"h":24.581,"l":24.19,"n":201,"o":24.41,"t":"2026-09-22T13:15:00Z","v":12078,"vw":24.352949},{"c":23.79,"h":24.87,"l":23.26,"n":598,"o":24.5,"t":"2026-09-22T13:30:00Z","v":91162,"vw":24.199293},{"c":23.78,"h":23.96,"l":23.45,"n":209,"o":23.8,"t":"2026-09-22T13:45:00Z","v":26735,"vw":23.662819},{"c":23.3,"h":23.79,"l":23.21,"n":162,"o":23.7,"t":"2026-09-22T14:00:00Z","v":26567,"vw":23.48151},{"c":23.1,"h":23.5384,"l":23.04,"n":121,"o":23.5017,"t":"2026-09-22T14:15:00Z","v":9882,"vw":23.224218},{"c":22.7847,"h":23.1319,"l":22.75,"n":161,"o":23.1319,"t":"2026-09-22T14:30:00Z","v":39981,"vw":22.894944},{"c":22.9155,"h":22.92,"l":22.6492,"n":104,"o":22.8,"t":"2026-09-22T14:45:00Z","v":11403,"vw":22.803995},{"c":22.81,"h":22.9995,"l":22.765,"n":58,"o":22.81,"t":"2026-09-22T15:00:00Z","v":3753,"vw":22.839577},{"c":23.33,"h":23.33,"l":22.8701,"n":66,"o":23.17,"t":"2026-09-22T15:15:00Z","v":24972,"vw":23.134324},{"c":23.285,"h":23.285,"l":23.04,"n":21,"o":23.2,"t":"2026-09-22T15:30:00Z","v":2476,"vw":23.13719},{"c":23.24,"h":23.49,"l":23.17,"n":35,"o":23.43,"t":"2026-09-22T15:45:00Z","v":3812,"vw":23.34701},{"c":22.98,"h":23.21,"l":22.9408,"n":46,"o":23.14,"t":"2026-09-22T16:00:00Z","v":7007,"vw":23.044726},{"c":23.045,"h":23.045,"l":22.93,"n":14,"o":22.9693,"t":"2026-09-22T16:15:00Z","v":3028,"vw":23.005369},{"c":23.2198,"h":23.285,"l":23.2,"n":22,"o":23.2,"t":"2026-09-22T16:30:00Z","v":1242,"vw":23.231424},{"c":23.37,"h":23.4799,"l":23.15,"n":9,"o":23.15,"t":"2026-09-22T16:45:00Z","v":1781,"vw":23.388497},{"c":23.45,"h":23.5,"l":23.45,"n":16,"o":23.47,"t":"2026-09-22T17:00:00Z","v":1460,"vw":23.473466},{"c":23.38,"h":23.41,"l":23.38,"n":5,"o":23.41,"t":"2026-09-22T17:15:00Z","v":1427,"vw":23.401216},{"c":23.63,"h":23.63,"l":23.41,"n":11,"o":23.4641,"t":"2026-09-22T17:30:00Z","v":2321,"vw":23.520472},{"c":23.5,"h":23.72,"l":23.4211,"n":25,"o":23.66,"t":"2026-09-22T17:45:00Z","v":1987,"vw":23.562483},{"c":23.26,"h":23.52,"l":23.26,"n":20,"o":23.52,"t":"2026-09-22T18:00:00Z","v":1165,"vw":23.387483},{"c":23.4899,"h":23.515,"l":23.26,"n":6,"o":23.29,"t":"2026-09-22T18:15:00Z","v":1676,"vw":23.433256},{"c":23.66,"h":23.66,"l":23.3817,"n":25,"o":23.5,"t":"2026-09-22T18:30:00Z","v":4499,"vw":23.482389},{"c":23.83,"h":23.88,"l":23.61,"n":79,"o":23.66,"t":"2026-09-22T18:45:00Z","v":7957,"vw":23.7095},{"c":23.7005,"h":23.95,"l":23.7005,"n":48,"o":23.91,"t":"2026-09-22T19:00:00Z","v":5809,"vw":23.837121},{"c":23.9,"h":23.98,"l":23.77,"n":19,"o":23.77,"t":"2026-09-22T19:15:00Z","v":2329,"vw":23.818275},{"c":23.6,"h":23.93,"l":23.6,"n":44,"o":23.89,"t":"2026-09-22T19:30:00Z","v":4824,"vw":23.802394},{"c":23.34,"h":23.725,"l":23.34,"n":101,"o":23.64,"t":"2026-09-22T19:45:00Z","v":12447,"vw":23.508093},{"c":23.0495,"h":23.33,"l":23.0493,"n":15,"o":23.33,"t":"2026-09-22T20:00:00Z","v":1950,"vw":23.224892},{"c":23.23,"h":23.26,"l":23.2,"n":16,"o":23.26,"t":"2026-09-22T21:00:00Z","v":731,"vw":23.23629},{"c":23.18,"h":23.18,"l":23.18,"n":3,"o":23.18,"t":"2026-09-22T21:30:00Z","v":143,"vw":23.18},{"c":23.15,"h":23.16,"l":23.15,"n":3,"o":23.16,"t":"2026-09-22T21:45:00Z","v":350,"vw":23.154286},{"c":23.07,"h":23.15,"l":23.07,"n":13,"o":23.15,"t":"2026-09-22T22:00:00Z","v":2568,"vw":23.085098},{"c":23.23,"h":23.23,"l":23.23,"n":2,"o":23.23,"t":"2026-09-22T22:15:00Z","v":110,"vw":23.23},{"c":23.0948,"h":23.0948,"l":23.0948,"n":1,"o":23.0948,"t":"2026-09-22T22:30:00Z","v":400,"vw":23.0948},{"c":23.07,"h":23.07,"l":23.07,"n":1,"o":23.07,"t":"2026-09-22T23:00:00Z","v":100,"vw":23.07},{"c":23.2,"h":23.31,"l":23.2,"n":7,"o":23.31,"t":"2026-09-22T23:15:00Z","v":385,"vw":23.24125},{"c":23.08,"h":23.2014,"l":23.08,"n":11,"o":23.2014,"t":"2026-09-22T23:30:00Z","v":725,"vw":23.11228},{"c":23.12,"h":23.2,"l":23.12,"n":18,"o":23.19,"t":"2026-09-22T23:45:00Z","v":1600,"vw":23.165833},{"c":23,"h":23.95,"l":23,"n":289,"o":23.52,"t":"2026-09-23T08:00:00Z","v":45219,"vw":23.604582},{"c":23.0199,"h":23.1,"l":22.72,"n":120,"o":23.1,"t":"2026-09-23T08:45:00Z","v":13070,"vw":22.883697},{"c":23.02,"h":23.02,"l":23.02,"n":2,"o":23.02,"t":"2026-09-23T09:00:00Z","v":122,"vw":23.02},{"c":23.0217,"h":23.0217,"l":23.0217,"n":1,"o":23.0217,"t":"2026-09-23T09:15:00Z","v":127,"vw":23.0217},{"c":22.96,"h":22.96,"l":22.96,"n":4,"o":22.96,"t":"2026-09-23T09:30:00Z","v":900,"vw":22.96},{"c":22.8761,"h":22.8771,"l":22.8761,"n":3,"o":22.8771,"t":"2026-09-23T09:45:00Z","v":1106,"vw":22.876697},{"c":23,"h":23,"l":22.98,"n":9,"o":22.99,"t":"2026-09-23T10:00:00Z","v":763,"vw":22.995714},{"c":22.95,"h":22.99,"l":22.95,"n":16,"o":22.99,"t":"2026-09-23T10:15:00Z","v":1200,"vw":22.976509},{"c":22.85,"h":22.85,"l":22.85,"n":1,"o":22.85,"t":"2026-09-23T10:45:00Z","v":100,"vw":22.85},{"c":22.6683,"h":22.79,"l":22.6683,"n":3,"o":22.79,"t":"2026-09-23T11:00:00Z","v":221,"vw":22.723618},{"c":22.4,"h":22.67,"l":22.4,"n":27,"o":22.67,"t":"2026-09-23T11:15:00Z","v":2409,"vw":22.52405},{"c":22.29,"h":22.3547,"l":22.29,"n":12,"o":22.3547,"t":"2026-09-23T11:30:00Z","v":403,"vw":22.328611},{"c":22.38,"h":22.47,"l":22.36,"n":17,"o":22.36,"t":"2026-09-23T11:45:00Z","v":2039,"vw":22.379429},{"c":22.2772,"h":22.29,"l":22.27,"n":11,"o":22.28,"t":"2026-09-23T12:00:00Z","v":1174,"vw":22.278243},{"c":22.47,"h":22.47,"l":22.18,"n":33,"o":22.25,"t":"2026-09-23T12:15:00Z","v":8988,"vw":22.253028},{"c":22.47,"h":22.47,"l":22.44,"n":8,"o":22.44,"t":"2026-09-23T12:30:00Z","v":659,"vw":22.450453},{"c":22.47,"h":22.63,"l":22.47,"n":27,"o":22.54,"t":"2026-09-23T12:45:00Z","v":1913,"vw":22.564486},{"c":22.43,"h":22.49,"l":22.43,"n":12,"o":22.45,"t":"2026-09-23T13:00:00Z","v":1175,"vw":22.453315},{"c":22.5,"h":22.6491,"l":22.5,"n":33,"o":22.52,"t":"2026-09-23T13:15:00Z","v":2681,"vw":22.599341},{"c":24.35,"h":24.6,"l":22.38,"n":872,"o":22.6,"t":"2026-09-23T13:30:00Z","v":136214,"vw":23.874019},{"c":23.38,"h":24.41,"l":23.03,"n":340,"o":24.2401,"t":"2026-09-23T13:45:00Z","v":65845,"vw":23.586278},{"c":22.54,"h":23.635,"l":22.1683,"n":361,"o":23.34,"t":"2026-09-23T14:00:00Z","v":50210,"vw":22.644404},{"c":22.1199,"h":22.6489,"l":22.045,"n":195,"o":22.6489,"t":"2026-09-23T14:15:00Z","v":26926,"vw":22.25062},{"c":22.25,"h":22.53,"l":21.9,"n":177,"o":22.03,"t":"2026-09-23T14:30:00Z","v":26631,"vw":22.329657},{"c":22.32,"h":22.37,"l":22,"n":127,"o":22.3,"t":"2026-09-23T14:45:00Z","v":17826,"vw":22.165371},{"c":22.46,"h":22.7,"l":22.35,"n":146,"o":22.44,"t":"2026-09-23T15:00:00Z","v":42715,"vw":22.470609},{"c":22.72,"h":22.72,"l":22.43,"n":33,"o":22.43,"t":"2026-09-23T15:15:00Z","v":3886,"vw":22.606538},{"c":22.5283,"h":22.61,"l":22.4404,"n":24,"o":22.575,"t":"2026-09-23T15:30:00Z","v":6951,"vw":22.481894},{"c":22.41,"h":22.63,"l":22.23,"n":539,"o":22.63,"t":"2026-09-23T15:45:00Z","v":166260,"vw":22.328186},{"c":22.5,"h":22.52,"l":22.17,"n":55,"o":22.17,"t":"2026-09-23T16:00:00Z","v":4765,"vw":22.413412},{"c":22.465,"h":22.48,"l":22.465,"n":9,"o":22.48,"t":"2026-09-23T16:15:00Z","v":336,"vw":22.4725},{"c":22.46,"h":22.53,"l":22.425,"n":23,"o":22.525,"t":"2026-09-23T16:30:00Z","v":1485,"vw":22.491781},{"c":22.3865,"h":22.51,"l":22.32,"n":41,"o":22.36,"t":"2026-09-23T16:45:00Z","v":4224,"vw":22.410612},{"c":22.34,"h":22.48,"l":22.29,"n":21,"o":22.48,"t":"2026-09-23T17:00:00Z","v":2280,"vw":22.350619},{"c":22.52,"h":22.6,"l":22.39,"n":18,"o":22.4,"t":"2026-09-23T17:15:00Z","v":1850,"vw":22.490641},{"c":22.54,"h":22.54,"l":22.39,"n":23,"o":22.42,"t":"2026-09-23T17:30:00Z","v":2605,"vw":22.456927},{"c":22.55,"h":22.64,"l":22.52,"n":37,"o":22.62,"t":"2026-09-23T17:45:00Z","v":2016,"vw":22.558397},{"c":22.44,"h":22.59,"l":22.44,"n":9,"o":22.59,"t":"2026-09-23T18:00:00Z","v":2447,"vw":22.514836},{"c":22.26,"h":22.47,"l":22.26,"n":59,"o":22.47,"t":"2026-09-23T18:15:00Z","v":6774,"vw":22.391224},{"c":22.01,"h":22.26,"l":21.991,"n":55,"o":22.26,"t":"2026-09-23T18:30:00Z","v":6325,"vw":22.098303},{"c":22.06,"h":22.2182,"l":22.05,"n":40,"o":22.18,"t":"2026-09-23T18:45:00Z","v":3687,"vw":22.143143},{"c":21.95,"h":22.1023,"l":21.92,"n":58,"o":22.06,"t":"2026-09-23T19:00:00Z","v":4288,"vw":22.050025},{"c":22.14,"h":22.165,"l":22,"n":30,"o":22,"t":"2026-09-23T19:15:00Z","v":6592,"vw":22.147574},{"c":21.93,"h":22.2,"l":21.9032,"n":43,"o":22.15,"t":"2026-09-23T19:30:00Z","v":4104,"vw":22.071457},{"c":21.8,"h":21.9699,"l":21.77,"n":309,"o":21.88,"t":"2026-09-23T19:45:00Z","v":35754,"vw":21.858762},{"c":21.59,"h":21.9,"l":21.5,"n":97,"o":21.9,"t":"2026-09-23T20:00:00Z","v":15136,"vw":21.642467},{"c":21.57,"h":21.66,"l":21.52,"n":11,"o":21.66,"t":"2026-09-23T20:15:00Z","v":998,"vw":21.553854},{"c":21.62,"h":21.63,"l":21.6,"n":25,"o":21.6,"t":"2026-09-23T20:30:00Z","v":1584,"vw":21.610667},{"c":21.9,"h":21.9,"l":21.9,"n":1,"o":21.9,"t":"2026-09-23T20:45:00Z","v":100,"vw":21.9},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-09-23T21:30:00Z","v":200,"vw":21.86},{"c":22.73,"h":23.03,"l":22.07,"n":23,"o":22.07,"t":"2026-09-23T22:15:00Z","v":2816,"vw":22.768164},{"c":22.4,"h":22.6259,"l":22.4,"n":7,"o":22.6259,"t":"2026-09-23T22:30:00Z","v":818,"vw":22.506209},{"c":22.49,"h":22.519,"l":22.49,"n":7,"o":22.5,"t":"2026-09-23T22:45:00Z","v":2371,"vw":22.509188},{"c":22.4555,"h":22.46,"l":22.4,"n":4,"o":22.46,"t":"2026-09-23T23:00:00Z","v":1112,"vw":22.411422},{"c":22.46,"h":22.46,"l":22.46,"n":1,"o":22.46,"t":"2026-09-23T23:45:00Z","v":126,"vw":22.46},{"c":22.11,"h":22.33,"l":21.81,"n":88,"o":21.81,"t":"2026-09-24T08:00:00Z","v":8865,"vw":22.109053},{"c":21.73,"h":22.06,"l":21.73,"n":12,"o":22.06,"t":"2026-09-24T08:15:00Z","v":2758,"vw":21.821619},{"c":21.46,"h":21.7,"l":21.43,"n":43,"o":21.7,"t":"2026-09-24T08:30:00Z","v":4483,"vw":21.538372},{"c":21.18,"h":21.4,"l":21.12,"n":22,"o":21.4,"t":"2026-09-24T08:45:00Z","v":2325,"vw":21.220556},{"c":21.18,"h":21.3633,"l":21.18,"n":19,"o":21.3633,"t":"2026-09-24T09:00:00Z","v":1967,"vw":21.252279},{"c":21.19,"h":21.19,"l":21.19,"n":3,"o":21.19,"t":"2026-09-24T09:15:00Z","v":1000,"vw":21.19},{"c":21.08,"h":21.08,"l":21.07,"n":10,"o":21.07,"t":"2026-09-24T09:30:00Z","v":1321,"vw":21.073547},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-24T10:00:00Z","v":100,"vw":21.3},{"c":21.37,"h":21.37,"l":21.36,"n":17,"o":21.36,"t":"2026-09-24T10:15:00Z","v":2051,"vw":21.365988},{"c":21.36,"h":21.4,"l":21.36,"n":4,"o":21.4,"t":"2026-09-24T10:30:00Z","v":331,"vw":21.387138},{"c":21.67,"h":21.6885,"l":21.67,"n":4,"o":21.6885,"t":"2026-09-24T10:45:00Z","v":1126,"vw":21.686818},{"c":21.59,"h":21.67,"l":21.56,"n":35,"o":21.5815,"t":"2026-09-24T11:00:00Z","v":4146,"vw":21.574207},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-09-24T11:15:00Z","v":1001,"vw":21.65},{"c":21.45,"h":21.47,"l":21.45,"n":7,"o":21.47,"t":"2026-09-24T11:30:00Z","v":1435,"vw":21.461209},{"c":21.51,"h":21.51,"l":21.44,"n":2,"o":21.44,"t":"2026-09-24T11:45:00Z","v":200,"vw":21.475},{"c":21.51,"h":21.58,"l":21.45,"n":11,"o":21.58,"t":"2026-09-24T12:00:00Z","v":1033,"vw":21.505898},{"c":21.6489,"h":21.6489,"l":21.6489,"n":1,"o":21.6489,"t":"2026-09-24T12:30:00Z","v":200,"vw":21.6489},{"c":21.54,"h":21.54,"l":21.34,"n":13,"o":21.34,"t":"2026-09-24T12:45:00Z","v":917,"vw":21.460891},{"c":21.63,"h":21.75,"l":21.61,"n":11,"o":21.61,"t":"2026-09-24T13:15:00Z","v":1435,"vw":21.653918},{"c":21.845,"h":23.62,"l":21.48,"n":553,"o":21.79,"t":"2026-09-24T13:30:00Z","v":93558,"vw":22.813307},{"c":21.8569,"h":21.89,"l":21.25,"n":151,"o":21.89,"t":"2026-09-24T13:45:00Z","v":18838,"vw":21.563404},{"c":21.96,"h":22.005,"l":21.6029,"n":56,"o":21.82,"t":"2026-09-24T14:00:00Z","v":18258,"vw":21.774773},{"c":22.61,"h":22.61,"l":21.81,"n":149,"o":21.85,"t":"2026-09-24T14:15:00Z","v":19600,"vw":22.236629},{"c":22.54,"h":22.91,"l":22.4826,"n":120,"o":22.64,"t":"2026-09-24T14:30:00Z","v":19534,"vw":22.62947},{"c":21.63,"h":22.5292,"l":21.5013,"n":175,"o":22.47,"t":"2026-09-24T14:45:00Z","v":18671,"vw":21.860114},{"c":21.9483,"h":21.99,"l":21.71,"n":115,"o":21.71,"t":"2026-09-24T15:00:00Z","v":16650,"vw":21.857163},{"c":21.83,"h":22.07,"l":21.83,"n":82,"o":21.94,"t":"2026-09-24T15:15:00Z","v":4098,"vw":21.959899},{"c":21.96,"h":22.1099,"l":21.745,"n":58,"o":21.76,"t":"2026-09-24T15:30:00Z","v":6800,"vw":21.923441},{"c":22.1699,"h":22.22,"l":22.105,"n":28,"o":22.11,"t":"2026-09-24T15:45:00Z","v":3988,"vw":22.138925},{"c":21.92,"h":22.19,"l":21.81,"n":41,"o":22.19,"t":"2026-09-24T16:00:00Z","v":4804,"vw":21.990483},{"c":22.64,"h":22.64,"l":21.965,"n":168,"o":21.965,"t":"2026-09-24T16:15:00Z","v":37982,"vw":22.473922},{"c":22.37,"h":22.63,"l":22.2801,"n":54,"o":22.5051,"t":"2026-09-24T16:30:00Z","v":14666,"vw":22.484319},{"c":22.5274,"h":22.58,"l":22.22,"n":34,"o":22.22,"t":"2026-09-24T16:45:00Z","v":3815,"vw":22.42926},{"c":22,"h":22.4644,"l":22,"n":39,"o":22.4644,"t":"2026-09-24T17:00:00Z","v":4341,"vw":22.158967},{"c":22.12,"h":22.12,"l":21.91,"n":13,"o":22.055,"t":"2026-09-24T17:15:00Z","v":1920,"vw":22.004872},{"c":22.11,"h":22.1899,"l":22,"n":19,"o":22.1899,"t":"2026-09-24T17:30:00Z","v":3570,"vw":22.073288},{"c":22,"h":22.41,"l":21.901,"n":67,"o":22.05,"t":"2026-09-24T17:45:00Z","v":6649,"vw":22.049897},{"c":22.11,"h":22.125,"l":21.94,"n":22,"o":21.9537,"t":"2026-09-24T18:00:00Z","v":6880,"vw":21.964146},{"c":22.23,"h":22.24,"l":22.16,"n":7,"o":22.16,"t":"2026-09-24T18:15:00Z","v":2245,"vw":22.20797},{"c":22.42,"h":23,"l":21.97,"n":254,"o":22.405,"t":"2026-09-24T18:30:00Z","v":26994,"vw":22.711959},{"c":22.48,"h":22.5,"l":22.37,"n":5,"o":22.37,"t":"2026-09-24T18:45:00Z","v":401,"vw":22.435},{"c":22.35,"h":22.495,"l":22.305,"n":28,"o":22.495,"t":"2026-09-24T19:00:00Z","v":2969,"vw":22.401671},{"c":22.5082,"h":22.5082,"l":22.21,"n":14,"o":22.46,"t":"2026-09-24T19:15:00Z","v":2160,"vw":22.306088},{"c":22.5,"h":22.599,"l":22.38,"n":72,"o":22.41,"t":"2026-09-24T19:30:00Z","v":8383,"vw":22.486237},{"c":22.39,"h":22.55,"l":22.39,"n":170,"o":22.5,"t":"2026-09-24T19:45:00Z","v":24278,"vw":22.47133},{"c":22.12,"h":22.34,"l":22.12,"n":48,"o":22.34,"t":"2026-09-24T20:00:00Z","v":4979,"vw":22.30587},{"c":22.0812,"h":22.15,"l":22.0812,"n":6,"o":22.12,"t":"2026-09-24T20:15:00Z","v":2375,"vw":22.137591},{"c":22.0449,"h":22.0449,"l":22,"n":2,"o":22,"t":"2026-09-24T22:00:00Z","v":1300,"vw":22.034538},{"c":22.0741,"h":22.18,"l":22.0741,"n":2,"o":22.18,"t":"2026-09-24T22:30:00Z","v":300,"vw":22.1094},{"c":22.04,"h":22.04,"l":22.04,"n":2,"o":22.04,"t":"2026-09-24T22:45:00Z","v":400,"vw":22.04},{"c":22.08,"h":22.08,"l":22.08,"n":6,"o":22.08,"t":"2026-09-24T23:00:00Z","v":500,"vw":22.08},{"c":22.18,"h":22.1987,"l":22.1783,"n":4,"o":22.1987,"t":"2026-09-24T23:15:00Z","v":1171,"vw":22.184173},{"c":22.0408,"h":22.0617,"l":22.0408,"n":6,"o":22.0617,"t":"2026-09-24T23:30:00Z","v":554,"vw":22.056},{"c":21.73,"h":22.44,"l":21.73,"n":105,"o":21.93,"t":"2026-09-25T08:00:00Z","v":9624,"vw":22.11952},{"c":22.18,"h":22.2,"l":21.92,"n":53,"o":21.95,"t":"2026-09-25T08:15:00Z","v":11639,"vw":22.106901},{"c":22.14,"h":22.14,"l":22.14,"n":4,"o":22.14,"t":"2026-09-25T08:30:00Z","v":457,"vw":22.14},{"c":22.08,"h":22.09,"l":22.08,"n":4,"o":22.09,"t":"2026-09-25T08:45:00Z","v":500,"vw":22.084},{"c":22.17,"h":22.19,"l":22.17,"n":6,"o":22.19,"t":"2026-09-25T09:00:00Z","v":1300,"vw":22.175},{"c":22.29,"h":22.29,"l":22.29,"n":1,"o":22.29,"t":"2026-09-25T09:15:00Z","v":122,"vw":22.29},{"c":22.25,"h":22.25,"l":22.25,"n":1,"o":22.25,"t":"2026-09-25T09:45:00Z","v":193,"vw":22.25},{"c":22.22,"h":22.22,"l":22.22,"n":2,"o":22.22,"t":"2026-09-25T10:00:00Z","v":230,"vw":22.22},{"c":22.45,"h":22.45,"l":22.33,"n":5,"o":22.34,"t":"2026-09-25T10:15:00Z","v":908,"vw":22.377296},{"c":22.5,"h":22.5,"l":22.5,"n":2,"o":22.5,"t":"2026-09-25T10:45:00Z","v":1667,"vw":22.5},{"c":22.76,"h":22.88,"l":22.76,"n":10,"o":22.88,"t":"2026-09-25T11:00:00Z","v":1270,"vw":22.841883},{"c":22.78,"h":22.89,"l":22.65,"n":21,"o":22.89,"t":"2026-09-25T11:15:00Z","v":6755,"vw":22.677825},{"c":22.64,"h":22.7041,"l":22.61,"n":13,"o":22.7041,"t":"2026-09-25T11:30:00Z","v":1242,"vw":22.635716},{"c":22.46,"h":22.46,"l":22.46,"n":8,"o":22.46,"t":"2026-09-25T12:00:00Z","v":197,"vw":22.46},{"c":22.341,"h":22.351,"l":22.16,"n":11,"o":22.16,"t":"2026-09-25T12:15:00Z","v":3050,"vw":22.336583},{"c":22.395,"h":22.56,"l":22.34,"n":24,"o":22.34,"t":"2026-09-25T12:30:00Z","v":2439,"vw":22.415766},{"c":22.45,"h":22.46,"l":22.37,"n":13,"o":22.45,"t":"2026-09-25T12:45:00Z","v":3467,"vw":22.437654},{"c":22.51,"h":22.55,"l":22.37,"n":11,"o":22.41,"t":"2026-09-25T13:00:00Z","v":2211,"vw":22.508309},{"c":22,"h":22.55,"l":22,"n":35,"o":22.53,"t":"2026-09-25T13:15:00Z","v":6364,"vw":22.217622},{"c":20.86,"h":22.07,"l":20.75,"n":493,"o":21.9,"t":"2026-09-25T13:30:00Z","v":64245,"vw":21.217839},{"c":20.715,"h":20.83,"l":20.5,"n":276,"o":20.75,"t":"2026-09-25T13:45:00Z","v":33170,"vw":20.656159},{"c":20.255,"h":20.69,"l":20.08,"n":323,"o":20.68,"t":"2026-09-25T14:00:00Z","v":71405,"vw":20.264012},{"c":20.34,"h":20.64,"l":20.2,"n":281,"o":20.2,"t":"2026-09-25T14:15:00Z","v":40482,"vw":20.484873},{"c":20.18,"h":20.37,"l":20.16,"n":132,"o":20.285,"t":"2026-09-25T14:30:00Z","v":22500,"vw":20.253714},{"c":20.46,"h":20.46,"l":20.15,"n":129,"o":20.2,"t":"2026-09-25T14:45:00Z","v":15986,"vw":20.221612},{"c":20.3431,"h":20.432,"l":20.3,"n":65,"o":20.432,"t":"2026-09-25T15:00:00Z","v":6125,"vw":20.381733},{"c":20.12,"h":20.3747,"l":20,"n":192,"o":20.3747,"t":"2026-09-25T15:15:00Z","v":24489,"vw":20.129949},{"c":19.98,"h":20.2,"l":19.98,"n":158,"o":20.14,"t":"2026-09-25T15:30:00Z","v":9776,"vw":20.048186},{"c":20.195,"h":20.195,"l":19.85,"n":141,"o":19.95,"t":"2026-09-25T15:45:00Z","v":13316,"vw":19.948433},{"c":20.355,"h":20.4,"l":20.19,"n":72,"o":20.22,"t":"2026-09-25T16:00:00Z","v":6051,"vw":20.287626},{"c":20.5,"h":20.569,"l":20.35,"n":57,"o":20.43,"t":"2026-09-25T16:15:00Z","v":11078,"vw":20.494633},{"c":20.38,"h":20.5,"l":20.25,"n":77,"o":20.5,"t":"2026-09-25T16:30:00Z","v":27290,"vw":20.369204},{"c":20.21,"h":20.39,"l":20.21,"n":40,"o":20.35,"t":"2026-09-25T16:45:00Z","v":5636,"vw":20.30245},{"c":20.31,"h":20.32,"l":20.2,"n":84,"o":20.2,"t":"2026-09-25T17:00:00Z","v":10643,"vw":20.273766},{"c":20.38,"h":20.41,"l":20.34,"n":11,"o":20.34,"t":"2026-09-25T17:15:00Z","v":793,"vw":20.372907},{"c":20.519,"h":20.519,"l":20.24,"n":44,"o":20.24,"t":"2026-09-25T17:30:00Z","v":3778,"vw":20.361709},{"c":20.22,"h":20.41,"l":20.22,"n":47,"o":20.4,"t":"2026-09-25T17:45:00Z","v":7354,"vw":20.332335},{"c":20.28,"h":20.28,"l":20.18,"n":65,"o":20.2,"t":"2026-09-25T18:00:00Z","v":17481,"vw":20.19675},{"c":20.27,"h":20.35,"l":20.2427,"n":33,"o":20.26,"t":"2026-09-25T18:15:00Z","v":3036,"vw":20.274134},{"c":20.31,"h":20.355,"l":20.31,"n":20,"o":20.32,"t":"2026-09-25T18:30:00Z","v":3017,"vw":20.338666},{"c":20.35,"h":20.36,"l":20.2208,"n":16,"o":20.36,"t":"2026-09-25T18:45:00Z","v":1785,"vw":20.273177},{"c":20.355,"h":20.355,"l":20.27,"n":41,"o":20.28,"t":"2026-09-25T19:00:00Z","v":3937,"vw":20.286751},{"c":20.37,"h":20.45,"l":20.31,"n":16,"o":20.35,"t":"2026-09-25T19:15:00Z","v":1395,"vw":20.377292},{"c":20.33,"h":20.4199,"l":20.28,"n":38,"o":20.295,"t":"2026-09-25T19:30:00Z","v":9138,"vw":20.3364},{"c":20.4789,"h":20.4789,"l":20.2,"n":109,"o":20.38,"t":"2026-09-25T19:45:00Z","v":15090,"vw":20.322806},{"c":19.4254,"h":20.47,"l":19.36,"n":142,"o":20.47,"t":"2026-09-25T20:00:00Z","v":11114,"vw":19.704343},{"c":19.43,"h":19.5,"l":19.39,"n":38,"o":19.5,"t":"2026-09-25T20:15:00Z","v":3328,"vw":19.414358},{"c":19.57,"h":19.59,"l":19.4234,"n":22,"o":19.47,"t":"2026-09-25T20:30:00Z","v":1942,"vw":19.536338},{"c":19.41,"h":19.58,"l":19.41,"n":21,"o":19.55,"t":"2026-09-25T20:45:00Z","v":2319,"vw":19.472389},{"c":19.47,"h":19.51,"l":19.45,"n":11,"o":19.5,"t":"2026-09-25T21:00:00Z","v":1056,"vw":19.482582},{"c":19.2641,"h":19.5087,"l":19.2641,"n":23,"o":19.4,"t":"2026-09-25T21:15:00Z","v":3289,"vw":19.425128},{"c":19.42,"h":19.42,"l":19.42,"n":2,"o":19.42,"t":"2026-09-25T21:30:00Z","v":184,"vw":19.42},{"c":19.54,"h":19.54,"l":19.54,"n":6,"o":19.54,"t":"2026-09-25T21:45:00Z","v":750,"vw":19.54},{"c":19.5,"h":19.5,"l":19.5,"n":9,"o":19.5,"t":"2026-09-25T22:00:00Z","v":528,"vw":19.5},{"c":19.5,"h":19.5,"l":19.49,"n":16,"o":19.49,"t":"2026-09-25T22:15:00Z","v":1965,"vw":19.499343},{"c":19.62,"h":19.6528,"l":19.62,"n":3,"o":19.6528,"t":"2026-09-25T22:45:00Z","v":1601,"vw":19.6405},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-09-25T23:00:00Z","v":200,"vw":19.74},{"c":19.71,"h":19.71,"l":19.71,"n":4,"o":19.71,"t":"2026-09-25T23:30:00Z","v":302,"vw":19.71},{"c":19.71,"h":19.78,"l":19.7,"n":3,"o":19.7,"t":"2026-09-25T23:45:00Z","v":1400,"vw":19.712857},{"c":19.12,"h":19.52,"l":18.96,"n":273,"o":19.4,"t":"2026-09-28T08:00:00Z","v":17200,"vw":19.154045},{"c":18.97,"h":19.16,"l":18.97,"n":33,"o":19.16,"t":"2026-09-28T08:15:00Z","v":2931,"vw":19.09834},{"c":18.9013,"h":19.01,"l":18.89,"n":50,"o":19.005,"t":"2026-09-28T08:30:00Z","v":4964,"vw":18.948046},{"c":19,"h":19,"l":18.98,"n":3,"o":18.98,"t":"2026-09-28T08:45:00Z","v":333,"vw":18.99},{"c":19.04,"h":19.04,"l":18.6,"n":173,"o":18.9,"t":"2026-09-28T09:00:00Z","v":6769,"vw":18.7456},{"c":18.81,"h":19.02,"l":18.81,"n":4,"o":19.02,"t":"2026-09-28T09:15:00Z","v":366,"vw":18.908226},{"c":18.7,"h":18.72,"l":18.5714,"n":19,"o":18.72,"t":"2026-09-28T09:30:00Z","v":3207,"vw":18.683111},{"c":18.73,"h":18.79,"l":18.71,"n":17,"o":18.78,"t":"2026-09-28T09:45:00Z","v":2947,"vw":18.733181},{"c":18.82,"h":18.92,"l":18.8,"n":12,"o":18.8,"t":"2026-09-28T10:00:00Z","v":1627,"vw":18.838439},{"c":18.85,"h":18.9496,"l":18.85,"n":20,"o":18.9496,"t":"2026-09-28T10:15:00Z","v":1941,"vw":18.856514},{"c":19,"h":19.02,"l":18.92,"n":9,"o":18.92,"t":"2026-09-28T10:30:00Z","v":1567,"vw":18.979105},{"c":19.14,"h":19.14,"l":19.08,"n":4,"o":19.08,"t":"2026-09-28T10:45:00Z","v":430,"vw":19.108765},{"c":19.0963,"h":19.11,"l":19,"n":39,"o":19.04,"t":"2026-09-28T11:00:00Z","v":2841,"vw":19.065712},{"c":19.11,"h":19.11,"l":19.1,"n":6,"o":19.1,"t":"2026-09-28T11:15:00Z","v":510,"vw":19.104},{"c":19.59,"h":19.65,"l":19,"n":122,"o":19.3,"t":"2026-09-28T11:30:00Z","v":9547,"vw":19.316581},{"c":19.57,"h":19.6,"l":19.38,"n":12,"o":19.6,"t":"2026-09-28T11:45:00Z","v":3139,"vw":19.522286},{"c":19.66,"h":19.79,"l":19.66,"n":9,"o":19.79,"t":"2026-09-28T12:00:00Z","v":776,"vw":19.738603},{"c":19.69,"h":19.729,"l":19.65,"n":6,"o":19.729,"t":"2026-09-28T12:15:00Z","v":820,"vw":19.6832},{"c":19.5797,"h":19.61,"l":19.52,"n":10,"o":19.61,"t":"2026-09-28T12:30:00Z","v":1286,"vw":19.578933},{"c":19.78,"h":19.79,"l":19.6124,"n":10,"o":19.6124,"t":"2026-09-28T12:45:00Z","v":2008,"vw":19.731699},{"c":19.3559,"h":19.88,"l":19.28,"n":84,"o":19.71,"t":"2026-09-28T13:00:00Z","v":8562,"vw":19.623937},{"c":19.53,"h":19.53,"l":19.32,"n":61,"o":19.38,"t":"2026-09-28T13:15:00Z","v":6843,"vw":19.405999},{"c":19.38,"h":20.01,"l":18.84,"n":439,"o":19.51,"t":"2026-09-28T13:30:00Z","v":43583,"vw":19.324393},{"c":19.3004,"h":19.515,"l":19.12,"n":148,"o":19.31,"t":"2026-09-28T13:45:00Z","v":32165,"vw":19.387424},{"c":19.135,"h":19.44,"l":19.1037,"n":33,"o":19.4,"t":"2026-09-28T14:00:00Z","v":4889,"vw":19.206485},{"c":18.8388,"h":19.2,"l":18.8388,"n":115,"o":19.1,"t":"2026-09-28T14:15:00Z","v":14524,"vw":19.028097},{"c":18.61,"h":18.88,"l":18.585,"n":224,"o":18.88,"t":"2026-09-28T14:30:00Z","v":27757,"vw":18.782113},{"c":18.66,"h":18.75,"l":18.57,"n":108,"o":18.605,"t":"2026-09-28T14:45:00Z","v":14910,"vw":18.6083},{"c":18.765,"h":18.84,"l":18.72,"n":67,"o":18.75,"t":"2026-09-28T15:00:00Z","v":8783,"vw":18.739469},{"c":19.09,"h":19.11,"l":18.78,"n":67,"o":18.79,"t":"2026-09-28T15:15:00Z","v":7324,"vw":18.981147},{"c":18.92,"h":19.06,"l":18.9,"n":38,"o":19.04,"t":"2026-09-28T15:30:00Z","v":10683,"vw":18.988663},{"c":19.26,"h":19.3,"l":18.89,"n":58,"o":18.9,"t":"2026-09-28T15:45:00Z","v":4503,"vw":19.164976},{"c":19.145,"h":19.32,"l":19.105,"n":66,"o":19.31,"t":"2026-09-28T16:00:00Z","v":12880,"vw":19.178191},{"c":20.1099,"h":20.1125,"l":19.145,"n":134,"o":19.145,"t":"2026-09-28T16:15:00Z","v":11517,"vw":19.772154},{"c":19.7919,"h":20.04,"l":19.79,"n":100,"o":20.04,"t":"2026-09-28T16:30:00Z","v":12072,"vw":19.903499},{"c":19.61,"h":19.66,"l":19.585,"n":34,"o":19.66,"t":"2026-09-28T16:45:00Z","v":2041,"vw":19.643927},{"c":20,"h":20.043,"l":19.535,"n":69,"o":19.58,"t":"2026-09-28T17:00:00Z","v":18984,"vw":19.726058},{"c":19.61,"h":20.09,"l":19.61,"n":38,"o":20.09,"t":"2026-09-28T17:15:00Z","v":6141,"vw":19.934847},{"c":19.59,"h":19.67,"l":19.59,"n":5,"o":19.61,"t":"2026-09-28T17:30:00Z","v":388,"vw":19.628757},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-09-28T17:45:00Z","v":100,"vw":19.79},{"c":19.87,"h":20,"l":19.83,"n":20,"o":20,"t":"2026-09-28T18:00:00Z","v":5749,"vw":19.950439},{"c":19.55,"h":19.71,"l":19.55,"n":35,"o":19.71,"t":"2026-09-28T18:30:00Z","v":3734,"vw":19.615169},{"c":19.52,"h":19.595,"l":19.52,"n":25,"o":19.535,"t":"2026-09-28T18:45:00Z","v":4297,"vw":19.549554},{"c":19.25,"h":19.5,"l":19.23,"n":38,"o":19.5,"t":"2026-09-28T19:00:00Z","v":4562,"vw":19.354195},{"c":19.09,"h":19.265,"l":19.09,"n":54,"o":19.265,"t":"2026-09-28T19:15:00Z","v":4454,"vw":19.168781},{"c":19.11,"h":19.15,"l":19.05,"n":120,"o":19.06,"t":"2026-09-28T19:30:00Z","v":15614,"vw":19.113466},{"c":19.01,"h":19.15,"l":19,"n":126,"o":19.08,"t":"2026-09-28T19:45:00Z","v":10892,"vw":19.078716},{"c":18.88,"h":19.04,"l":18.82,"n":116,"o":19.04,"t":"2026-09-28T20:00:00Z","v":8319,"vw":18.904556},{"c":19,"h":19,"l":19,"n":3,"o":19,"t":"2026-09-28T20:15:00Z","v":1002,"vw":19},{"c":18.88,"h":18.88,"l":18.88,"n":5,"o":18.88,"t":"2026-09-28T20:30:00Z","v":192,"vw":18.88},{"c":18.8566,"h":18.8566,"l":18.8566,"n":1,"o":18.8566,"t":"2026-09-28T20:45:00Z","v":500,"vw":18.8566},{"c":18.9,"h":18.9,"l":18.9,"n":4,"o":18.9,"t":"2026-09-28T21:00:00Z","v":480,"vw":18.9},{"c":18.9,"h":18.9,"l":18.9,"n":7,"o":18.9,"t":"2026-09-28T21:15:00Z","v":873,"vw":18.9},{"c":18.8155,"h":18.97,"l":18.8155,"n":5,"o":18.95,"t":"2026-09-28T21:30:00Z","v":625,"vw":18.929947},{"c":18.85,"h":18.86,"l":18.85,"n":3,"o":18.86,"t":"2026-09-28T22:00:00Z","v":360,"vw":18.853571},{"c":18.84,"h":18.84,"l":18.84,"n":1,"o":18.84,"t":"2026-09-28T22:15:00Z","v":180,"vw":18.84},{"c":18.92,"h":18.92,"l":18.8381,"n":5,"o":18.8381,"t":"2026-09-28T22:30:00Z","v":681,"vw":18.899581},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-09-28T23:30:00Z","v":200,"vw":18.99},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-09-28T23:45:00Z","v":100,"vw":18.96},{"c":19.44,"h":19.51,"l":18.59,"n":75,"o":19.51,"t":"2026-09-29T08:00:00Z","v":6878,"vw":19.127379},{"c":19.54,"h":19.59,"l":19.39,"n":28,"o":19.39,"t":"2026-09-29T08:15:00Z","v":6677,"vw":19.505088},{"c":19.24,"h":19.37,"l":19.24,"n":4,"o":19.37,"t":"2026-09-29T08:30:00Z","v":628,"vw":19.3072},{"c":19.4745,"h":19.4745,"l":19.4745,"n":1,"o":19.4745,"t":"2026-09-29T09:45:00Z","v":100,"vw":19.4745},{"c":19.45,"h":19.45,"l":19.37,"n":8,"o":19.38,"t":"2026-09-29T10:00:00Z","v":1040,"vw":19.425056},{"c":19.4,"h":19.43,"l":19.39,"n":15,"o":19.43,"t":"2026-09-29T10:15:00Z","v":6440,"vw":19.392599},{"c":19.36,"h":19.45,"l":19.36,"n":7,"o":19.45,"t":"2026-09-29T11:00:00Z","v":1005,"vw":19.377172},{"c":19.2901,"h":19.36,"l":19.2901,"n":4,"o":19.36,"t":"2026-09-29T11:15:00Z","v":556,"vw":19.332999},{"c":19.49,"h":19.5,"l":19.46,"n":25,"o":19.46,"t":"2026-09-29T11:30:00Z","v":2595,"vw":19.482899},{"c":19.61,"h":19.61,"l":19.61,"n":4,"o":19.61,"t":"2026-09-29T11:45:00Z","v":732,"vw":19.61},{"c":19.69,"h":19.69,"l":19.58,"n":19,"o":19.58,"t":"2026-09-29T12:00:00Z","v":3555,"vw":19.654689},{"c":19.66,"h":19.7987,"l":19.64,"n":13,"o":19.73,"t":"2026-09-29T12:15:00Z","v":1905,"vw":19.689322},{"c":19.69,"h":19.71,"l":19.69,"n":8,"o":19.71,"t":"2026-09-29T12:30:00Z","v":520,"vw":19.695714},{"c":19.7,"h":19.7,"l":19.65,"n":11,"o":19.65,"t":"2026-09-29T12:45:00Z","v":1650,"vw":19.686},{"c":19.65,"h":19.74,"l":19.61,"n":28,"o":19.69,"t":"2026-09-29T13:00:00Z","v":6006,"vw":19.677616},{"c":19.87,"h":19.87,"l":19.65,"n":29,"o":19.69,"t":"2026-09-29T13:15:00Z","v":3735,"vw":19.72113},{"c":19.0413,"h":19.84,"l":18.9195,"n":295,"o":19.8,"t":"2026-09-29T13:30:00Z","v":40481,"vw":19.226247},{"c":18.895,"h":19.2199,"l":18.861,"n":117,"o":19.09,"t":"2026-09-29T13:45:00Z","v":18268,"vw":19.07726},{"c":18.76,"h":18.875,"l":18.655,"n":148,"o":18.875,"t":"2026-09-29T14:00:00Z","v":17203,"vw":18.743347},{"c":18.98,"h":19,"l":18.69,"n":116,"o":18.7684,"t":"2026-09-29T14:15:00Z","v":27561,"vw":18.763944},{"c":18.92,"h":18.95,"l":18.8,"n":100,"o":18.86,"t":"2026-09-29T14:30:00Z","v":28199,"vw":18.841429},{"c":18.955,"h":18.955,"l":18.77,"n":46,"o":18.91,"t":"2026-09-29T14:45:00Z","v":5522,"vw":18.876333},{"c":18.71,"h":18.9,"l":18.66,"n":44,"o":18.9,"t":"2026-09-29T15:00:00Z","v":7333,"vw":18.742577},{"c":18.415,"h":18.79,"l":18.2501,"n":142,"o":18.74,"t":"2026-09-29T15:15:00Z","v":12088,"vw":18.466425},{"c":18.48,"h":18.545,"l":18.41,"n":51,"o":18.445,"t":"2026-09-29T15:30:00Z","v":4034,"vw":18.48747},{"c":18.48,"h":18.6324,"l":18.47,"n":50,"o":18.47,"t":"2026-09-29T15:45:00Z","v":20440,"vw":18.489788},{"c":18.49,"h":18.55,"l":18.41,"n":37,"o":18.52,"t":"2026-09-29T16:00:00Z","v":3245,"vw":18.491621},{"c":18.47,"h":18.51,"l":18.46,"n":31,"o":18.4611,"t":"2026-09-29T16:15:00Z","v":2893,"vw":18.483664},{"c":18.38,"h":18.5399,"l":18.38,"n":18,"o":18.435,"t":"2026-09-29T16:30:00Z","v":1924,"vw":18.414439},{"c":18.22,"h":18.35,"l":18.22,"n":42,"o":18.3,"t":"2026-09-29T16:45:00Z","v":4366,"vw":18.304644},{"c":18.34,"h":18.41,"l":18.32,"n":14,"o":18.33,"t":"2026-09-29T17:00:00Z","v":2259,"vw":18.340582},{"c":18.345,"h":18.41,"l":18.3,"n":20,"o":18.41,"t":"2026-09-29T17:15:00Z","v":4260,"vw":18.368107},{"c":18.11,"h":18.35,"l":18.11,"n":47,"o":18.35,"t":"2026-09-29T17:30:00Z","v":3266,"vw":18.153843},{"c":17.99,"h":18.2125,"l":17.99,"n":140,"o":18.1475,"t":"2026-09-29T17:45:00Z","v":15531,"vw":18.025514},{"c":18.1,"h":18.2125,"l":17.95,"n":127,"o":17.95,"t":"2026-09-29T18:00:00Z","v":20057,"vw":18.085425},{"c":18.05,"h":18.15,"l":18.05,"n":34,"o":18.115,"t":"2026-09-29T18:15:00Z","v":2590,"vw":18.106087},{"c":18.27,"h":18.35,"l":18.04,"n":76,"o":18.11,"t":"2026-09-29T18:30:00Z","v":5269,"vw":18.183287},{"c":18.201,"h":18.2545,"l":18.195,"n":37,"o":18.21,"t":"2026-09-29T18:45:00Z","v":5455,"vw":18.238099},{"c":18.2,"h":18.225,"l":18.2,"n":23,"o":18.2,"t":"2026-09-29T19:00:00Z","v":3113,"vw":18.203039},{"c":17.98,"h":18.1695,"l":17.98,"n":61,"o":18.16,"t":"2026-09-29T19:15:00Z","v":6402,"vw":18.05253},{"c":17.825,"h":17.98,"l":17.76,"n":89,"o":17.98,"t":"2026-09-29T19:30:00Z","v":6682,"vw":17.845479},{"c":18.045,"h":18.09,"l":17.88,"n":85,"o":17.88,"t":"2026-09-29T19:45:00Z","v":7074,"vw":18.015337},{"c":17.97,"h":18.11,"l":17.97,"n":55,"o":18.1,"t":"2026-09-29T20:00:00Z","v":2964,"vw":18.094153},{"c":18.1845,"h":18.1845,"l":18.1845,"n":1,"o":18.1845,"t":"2026-09-29T20:45:00Z","v":100,"vw":18.1845},{"c":18.16,"h":18.16,"l":18.16,"n":2,"o":18.16,"t":"2026-09-29T21:30:00Z","v":1600,"vw":18.16},{"c":18.16,"h":18.16,"l":18.16,"n":4,"o":18.16,"t":"2026-09-29T21:45:00Z","v":550,"vw":18.16},{"c":18.23,"h":18.24,"l":18.23,"n":13,"o":18.23,"t":"2026-09-29T22:15:00Z","v":1400,"vw":18.232753},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-29T22:45:00Z","v":116,"vw":18.25},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-29T23:00:00Z","v":102,"vw":18.25},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-09-29T23:30:00Z","v":142,"vw":18.22},{"c":18.2622,"h":18.2622,"l":18.1,"n":23,"o":18.11,"t":"2026-09-29T23:45:00Z","v":3026,"vw":18.140903},{"c":18.03,"h":18.24,"l":18.03,"n":91,"o":18.21,"t":"2026-09-30T08:00:00Z","v":7973,"vw":18.188293},{"c":18.09,"h":18.09,"l":18.09,"n":3,"o":18.09,"t":"2026-09-30T08:15:00Z","v":138,"vw":18.09},{"c":18.07,"h":18.07,"l":18.06,"n":7,"o":18.06,"t":"2026-09-30T08:30:00Z","v":840,"vw":18.066538},{"c":18.09,"h":18.11,"l":18.09,"n":11,"o":18.09,"t":"2026-09-30T09:00:00Z","v":629,"vw":18.096098},{"c":18.19,"h":18.19,"l":18.19,"n":5,"o":18.19,"t":"2026-09-30T09:15:00Z","v":766,"vw":18.19},{"c":18.32,"h":18.33,"l":18.27,"n":19,"o":18.29,"t":"2026-09-30T09:30:00Z","v":1369,"vw":18.301859},{"c":18.25,"h":18.25,"l":18.25,"n":2,"o":18.25,"t":"2026-09-30T09:45:00Z","v":200,"vw":18.25},{"c":18.4,"h":18.44,"l":18.4,"n":2,"o":18.44,"t":"2026-09-30T10:15:00Z","v":1100,"vw":18.436364},{"c":18.29,"h":18.4,"l":18.29,"n":5,"o":18.4,"t":"2026-09-30T11:00:00Z","v":3318,"vw":18.336343},{"c":18.28,"h":18.28,"l":18.25,"n":69,"o":18.25,"t":"2026-09-30T11:30:00Z","v":4866,"vw":18.251204},{"c":18.24,"h":18.36,"l":18.24,"n":3,"o":18.36,"t":"2026-09-30T11:45:00Z","v":5200,"vw":18.244615},{"c":18.2,"h":18.24,"l":18.2,"n":2,"o":18.24,"t":"2026-09-30T12:00:00Z","v":1021,"vw":18.232165},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-09-30T12:15:00Z","v":100,"vw":18.29},{"c":18.8,"h":18.82,"l":18.53,"n":46,"o":18.685,"t":"2026-09-30T12:30:00Z","v":3678,"vw":18.747831},{"c":19.08,"h":19.15,"l":18.75,"n":60,"o":18.77,"t":"2026-09-30T12:45:00Z","v":11696,"vw":18.950322},{"c":19.1024,"h":19.14,"l":19.07,"n":27,"o":19.14,"t":"2026-09-30T13:00:00Z","v":1867,"vw":19.094994},{"c":18.86,"h":19.09,"l":18.86,"n":54,"o":19.09,"t":"2026-09-30T13:15:00Z","v":14094,"vw":18.975069},{"c":18.2795,"h":19.42,"l":17.8,"n":409,"o":19.04,"t":"2026-09-30T13:30:00Z","v":49265,"vw":18.502687},{"c":18.2446,"h":18.36,"l":18.15,"n":113,"o":18.2,"t":"2026-09-30T13:45:00Z","v":8533,"vw":18.258313},{"c":18.12,"h":18.37,"l":18.07,"n":66,"o":18.37,"t":"2026-09-30T14:00:00Z","v":5429,"vw":18.178963},{"c":17.95,"h":18.22,"l":17.86,"n":154,"o":18.12,"t":"2026-09-30T14:15:00Z","v":23992,"vw":18.0313},{"c":17.82,"h":18,"l":17.7101,"n":93,"o":17.95,"t":"2026-09-30T14:30:00Z","v":17481,"vw":17.853887},{"c":17.885,"h":17.947,"l":17.75,"n":86,"o":17.87,"t":"2026-09-30T14:45:00Z","v":14864,"vw":17.87532},{"c":17.88,"h":17.9343,"l":17.6,"n":77,"o":17.8,"t":"2026-09-30T15:00:00Z","v":10187,"vw":17.847102},{"c":17.84,"h":17.94,"l":17.76,"n":44,"o":17.94,"t":"2026-09-30T15:15:00Z","v":2904,"vw":17.830227},{"c":17.72,"h":17.93,"l":17.7,"n":48,"o":17.93,"t":"2026-09-30T15:30:00Z","v":5172,"vw":17.835733},{"c":17.64,"h":17.8,"l":17.5107,"n":138,"o":17.725,"t":"2026-09-30T15:45:00Z","v":14459,"vw":17.645386},{"c":17.9,"h":17.975,"l":17.67,"n":65,"o":17.675,"t":"2026-09-30T16:00:00Z","v":8532,"vw":17.867452},{"c":18.07,"h":18.09,"l":17.94,"n":31,"o":17.985,"t":"2026-09-30T16:15:00Z","v":3496,"vw":17.999265},{"c":17.9782,"h":18.055,"l":17.91,"n":57,"o":18.055,"t":"2026-09-30T16:30:00Z","v":5594,"vw":17.978891},{"c":17.85,"h":17.99,"l":17.81,"n":35,"o":17.955,"t":"2026-09-30T16:45:00Z","v":6016,"vw":17.897882},{"c":17.77,"h":17.86,"l":17.734,"n":34,"o":17.81,"t":"2026-09-30T17:00:00Z","v":2820,"vw":17.785912},{"c":17.61,"h":17.755,"l":17.56,"n":53,"o":17.74,"t":"2026-09-30T17:15:00Z","v":5033,"vw":17.662378},{"c":17.57,"h":17.66,"l":17.56,"n":71,"o":17.63,"t":"2026-09-30T17:30:00Z","v":6567,"vw":17.605283},{"c":17.525,"h":17.64,"l":17.5042,"n":68,"o":17.55,"t":"2026-09-30T17:45:00Z","v":9478,"vw":17.536267},{"c":17.53,"h":17.5769,"l":17.49,"n":76,"o":17.525,"t":"2026-09-30T18:00:00Z","v":6360,"vw":17.519058},{"c":17.51,"h":17.54,"l":17.45,"n":56,"o":17.5215,"t":"2026-09-30T18:15:00Z","v":5110,"vw":17.502542},{"c":17.68,"h":17.68,"l":17.46,"n":72,"o":17.5,"t":"2026-09-30T18:30:00Z","v":9974,"vw":17.554879},{"c":17.67,"h":17.7884,"l":17.6,"n":25,"o":17.645,"t":"2026-09-30T18:45:00Z","v":2355,"vw":17.654867},{"c":17.55,"h":17.67,"l":17.53,"n":29,"o":17.67,"t":"2026-09-30T19:00:00Z","v":4692,"vw":17.555974},{"c":17.63,"h":17.66,"l":17.55,"n":19,"o":17.57,"t":"2026-09-30T19:15:00Z","v":3795,"vw":17.591972},{"c":17.635,"h":17.72,"l":17.62,"n":18,"o":17.675,"t":"2026-09-30T19:30:00Z","v":1484,"vw":17.672833},{"c":17.42,"h":17.68,"l":17.4,"n":145,"o":17.68,"t":"2026-09-30T19:45:00Z","v":18132,"vw":17.454111},{"c":17.3,"h":17.45,"l":17.24,"n":80,"o":17.4,"t":"2026-09-30T20:00:00Z","v":5310,"vw":17.320935},{"c":17.42,"h":17.46,"l":17.339,"n":27,"o":17.349,"t":"2026-09-30T20:15:00Z","v":2732,"vw":17.364612},{"c":17.3103,"h":17.45,"l":17.3103,"n":2,"o":17.45,"t":"2026-09-30T20:30:00Z","v":500,"vw":17.39412},{"c":17.38,"h":17.4,"l":17.38,"n":28,"o":17.4,"t":"2026-09-30T20:45:00Z","v":1246,"vw":17.393865},{"c":17.34,"h":17.35,"l":17.34,"n":92,"o":17.35,"t":"2026-09-30T21:00:00Z","v":2530,"vw":17.342317},{"c":17.27,"h":17.32,"l":17.25,"n":10,"o":17.25,"t":"2026-09-30T21:15:00Z","v":1350,"vw":17.301468},{"c":17.37,"h":17.37,"l":17.3,"n":12,"o":17.37,"t":"2026-09-30T21:30:00Z","v":912,"vw":17.342549},{"c":17.275,"h":17.275,"l":17.25,"n":7,"o":17.25,"t":"2026-09-30T22:00:00Z","v":1075,"vw":17.252326},{"c":17.28,"h":17.28,"l":17.28,"n":2,"o":17.28,"t":"2026-09-30T22:45:00Z","v":173,"vw":17.28},{"c":17.23,"h":17.28,"l":17.22,"n":57,"o":17.28,"t":"2026-09-30T23:00:00Z","v":3797,"vw":17.234981},{"c":17.34,"h":17.37,"l":17.2388,"n":9,"o":17.2388,"t":"2026-09-30T23:15:00Z","v":822,"vw":17.312215},{"c":17.35,"h":17.35,"l":17.3499,"n":9,"o":17.3499,"t":"2026-09-30T23:30:00Z","v":1509,"vw":17.349933},{"c":17.17,"h":17.25,"l":17.1185,"n":31,"o":17.24,"t":"2026-09-30T23:45:00Z","v":3541,"vw":17.186925},{"c":17.2899,"h":17.923,"l":17.28,"n":116,"o":17.75,"t":"2026-10-01T08:00:00Z","v":15748,"vw":17.57947},{"c":17.38,"h":17.38,"l":17.227,"n":2,"o":17.227,"t":"2026-10-01T08:15:00Z","v":410,"vw":17.264317},{"c":17.2,"h":17.2,"l":17.2,"n":8,"o":17.2,"t":"2026-10-01T08:30:00Z","v":1441,"vw":17.2},{"c":17.33,"h":17.33,"l":17.33,"n":2,"o":17.33,"t":"2026-10-01T08:45:00Z","v":500,"vw":17.33},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-01T09:15:00Z","v":144,"vw":17.3},{"c":17.23,"h":17.37,"l":17.23,"n":12,"o":17.37,"t":"2026-10-01T09:30:00Z","v":1342,"vw":17.270093},{"c":17.175,"h":17.175,"l":17.17,"n":10,"o":17.17,"t":"2026-10-01T10:00:00Z","v":466,"vw":17.171786},{"c":17.26,"h":17.26,"l":17.1834,"n":17,"o":17.1834,"t":"2026-10-01T10:15:00Z","v":4161,"vw":17.252606},{"c":17.2334,"h":17.31,"l":17.2334,"n":4,"o":17.3,"t":"2026-10-01T10:30:00Z","v":1454,"vw":17.287299},{"c":17.49,"h":17.49,"l":17.41,"n":2,"o":17.41,"t":"2026-10-01T10:45:00Z","v":435,"vw":17.446782},{"c":17.39,"h":17.64,"l":17.37,"n":195,"o":17.45,"t":"2026-10-01T11:00:00Z","v":23114,"vw":17.554621},{"c":17.38,"h":17.41,"l":17.35,"n":86,"o":17.4,"t":"2026-10-01T11:15:00Z","v":12992,"vw":17.368636},{"c":17.46,"h":17.46,"l":17.44,"n":29,"o":17.44,"t":"2026-10-01T11:30:00Z","v":945,"vw":17.451266},{"c":17.51,"h":17.51,"l":17.45,"n":110,"o":17.49,"t":"2026-10-01T11:45:00Z","v":3690,"vw":17.501278},{"c":17.56,"h":17.56,"l":17.52,"n":13,"o":17.52,"t":"2026-10-01T12:00:00Z","v":921,"vw":17.550401},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-01T12:15:00Z","v":235,"vw":17.51},{"c":17.53,"h":17.58,"l":17.53,"n":7,"o":17.58,"t":"2026-10-01T12:30:00Z","v":483,"vw":17.557749},{"c":17.28,"h":17.48,"l":17.28,"n":12,"o":17.47,"t":"2026-10-01T12:45:00Z","v":950,"vw":17.380604},{"c":17.32,"h":17.32,"l":17.26,"n":5,"o":17.26,"t":"2026-10-01T13:00:00Z","v":793,"vw":17.300892},{"c":17.17,"h":17.31,"l":17.17,"n":30,"o":17.31,"t":"2026-10-01T13:15:00Z","v":3980,"vw":17.241104},{"c":17.75,"h":17.88,"l":17.05,"n":165,"o":17.23,"t":"2026-10-01T13:30:00Z","v":18893,"vw":17.613148},{"c":17.75,"h":18.03,"l":17.66,"n":255,"o":17.785,"t":"2026-10-01T13:45:00Z","v":63323,"vw":17.826721},{"c":17.665,"h":17.88,"l":17.57,"n":88,"o":17.63,"t":"2026-10-01T14:00:00Z","v":21091,"vw":17.653933},{"c":17.6253,"h":17.7195,"l":17.5,"n":35,"o":17.65,"t":"2026-10-01T14:15:00Z","v":6642,"vw":17.558719},{"c":17.59,"h":17.8,"l":17.59,"n":61,"o":17.6549,"t":"2026-10-01T14:30:00Z","v":12911,"vw":17.655326},{"c":17.595,"h":17.68,"l":17.5,"n":81,"o":17.635,"t":"2026-10-01T14:45:00Z","v":9074,"vw":17.560099},{"c":17.65,"h":17.68,"l":17.56,"n":48,"o":17.56,"t":"2026-10-01T15:00:00Z","v":3901,"vw":17.604909},{"c":17.7585,"h":17.83,"l":17.67,"n":88,"o":17.67,"t":"2026-10-01T15:15:00Z","v":17780,"vw":17.78542},{"c":17.4,"h":17.6,"l":17.4,"n":102,"o":17.6,"t":"2026-10-01T15:30:00Z","v":13266,"vw":17.489328},{"c":17.4,"h":17.54,"l":17.37,"n":83,"o":17.38,"t":"2026-10-01T15:45:00Z","v":7955,"vw":17.435795},{"c":17.39,"h":17.45,"l":17.35,"n":21,"o":17.445,"t":"2026-10-01T16:00:00Z","v":5298,"vw":17.402756},{"c":17.38,"h":17.44,"l":17.37,"n":33,"o":17.43,"t":"2026-10-01T16:15:00Z","v":3220,"vw":17.405487},{"c":17.355,"h":17.52,"l":17.33,"n":54,"o":17.33,"t":"2026-10-01T16:30:00Z","v":6778,"vw":17.391631},{"c":17.29,"h":17.34,"l":17.25,"n":54,"o":17.31,"t":"2026-10-01T16:45:00Z","v":4329,"vw":17.305221},{"c":17.61,"h":17.655,"l":17.36,"n":84,"o":17.36,"t":"2026-10-01T17:00:00Z","v":10827,"vw":17.575455},{"c":18.05,"h":18.375,"l":17.675,"n":595,"o":17.675,"t":"2026-10-01T17:15:00Z","v":82905,"vw":18.163344},{"c":17.98,"h":18.2199,"l":17.89,"n":159,"o":18.07,"t":"2026-10-01T17:30:00Z","v":14732,"vw":18.033713},{"c":17.7805,"h":18.0518,"l":17.7805,"n":77,"o":18,"t":"2026-10-01T17:45:00Z","v":8149,"vw":17.910114},{"c":17.77,"h":17.83,"l":17.5524,"n":71,"o":17.82,"t":"2026-10-01T18:00:00Z","v":7150,"vw":17.766581},{"c":17.805,"h":17.8394,"l":17.65,"n":66,"o":17.76,"t":"2026-10-01T18:15:00Z","v":4612,"vw":17.726764},{"c":17.9401,"h":18.02,"l":17.83,"n":50,"o":17.84,"t":"2026-10-01T18:30:00Z","v":4484,"vw":17.94572},{"c":18.055,"h":18.08,"l":18,"n":19,"o":18.01,"t":"2026-10-01T18:45:00Z","v":8181,"vw":18.067756},{"c":18.18,"h":18.23,"l":18.1053,"n":28,"o":18.1053,"t":"2026-10-01T19:00:00Z","v":4755,"vw":18.205607},{"c":17.86,"h":18.155,"l":17.86,"n":19,"o":18.155,"t":"2026-10-01T19:15:00Z","v":2454,"vw":18.02016},{"c":17.91,"h":17.93,"l":17.855,"n":11,"o":17.93,"t":"2026-10-01T19:30:00Z","v":2717,"vw":17.920931},{"c":17.67,"h":17.91,"l":17.655,"n":81,"o":17.855,"t":"2026-10-01T19:45:00Z","v":11507,"vw":17.80818},{"c":17.65,"h":17.66,"l":17.63,"n":17,"o":17.63,"t":"2026-10-01T20:00:00Z","v":1568,"vw":17.641074},{"c":17.79,"h":17.79,"l":17.75,"n":3,"o":17.75,"t":"2026-10-01T20:15:00Z","v":260,"vw":17.766},{"c":17.74,"h":17.74,"l":17.74,"n":2,"o":17.74,"t":"2026-10-01T20:30:00Z","v":208,"vw":17.74},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-10-01T20:45:00Z","v":150,"vw":17.68},{"c":17.7512,"h":17.7512,"l":17.7512,"n":1,"o":17.7512,"t":"2026-10-01T21:00:00Z","v":100,"vw":17.7512},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-01T21:45:00Z","v":170,"vw":17.66},{"c":17.78,"h":17.78,"l":17.77,"n":2,"o":17.77,"t":"2026-10-01T22:15:00Z","v":420,"vw":17.777143},{"c":17.84,"h":17.84,"l":17.8259,"n":2,"o":17.8259,"t":"2026-10-01T23:00:00Z","v":1200,"vw":17.82825},{"c":17.8045,"h":17.8045,"l":17.79,"n":4,"o":17.79,"t":"2026-10-01T23:15:00Z","v":1130,"vw":17.803182},{"c":17.9467,"h":17.9467,"l":17.78,"n":3,"o":17.78,"t":"2026-10-01T23:45:00Z","v":687,"vw":17.804265},{"c":18.53,"h":18.66,"l":18.19,"n":198,"o":18.6,"t":"2026-10-02T08:00:00Z","v":28871,"vw":18.475176},{"c":18.52,"h":18.52,"l":18.51,"n":3,"o":18.51,"t":"2026-10-02T08:15:00Z","v":667,"vw":18.514052},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-10-02T08:30:00Z","v":300,"vw":18.52},{"c":18.48,"h":18.5188,"l":18.48,"n":2,"o":18.5188,"t":"2026-10-02T09:00:00Z","v":200,"vw":18.4994},{"c":18.5,"h":18.51,"l":18.49,"n":5,"o":18.51,"t":"2026-10-02T09:15:00Z","v":712,"vw":18.501493},{"c":18.5231,"h":18.5231,"l":18.51,"n":5,"o":18.51,"t":"2026-10-02T09:30:00Z","v":700,"vw":18.513743},{"c":18.56,"h":18.56,"l":18.52,"n":4,"o":18.52,"t":"2026-10-02T09:45:00Z","v":705,"vw":18.535748},{"c":18.56,"h":18.56,"l":18.52,"n":9,"o":18.53,"t":"2026-10-02T10:00:00Z","v":947,"vw":18.534054},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-02T10:15:00Z","v":200,"vw":18.43},{"c":18.53,"h":18.53,"l":18.5,"n":2,"o":18.5,"t":"2026-10-02T10:30:00Z","v":1655,"vw":18.526683},{"c":18.51,"h":18.5368,"l":18.51,"n":2,"o":18.5368,"t":"2026-10-02T10:45:00Z","v":200,"vw":18.5234},{"c":18.62,"h":18.62,"l":18.47,"n":21,"o":18.5,"t":"2026-10-02T11:00:00Z","v":4400,"vw":18.58889},{"c":18.51,"h":18.51,"l":18.5,"n":3,"o":18.5,"t":"2026-10-02T11:15:00Z","v":365,"vw":18.504286},{"c":18.47,"h":18.5006,"l":18.47,"n":8,"o":18.5006,"t":"2026-10-02T11:30:00Z","v":1273,"vw":18.496018},{"c":18.51,"h":18.51,"l":18.46,"n":4,"o":18.46,"t":"2026-10-02T11:45:00Z","v":600,"vw":18.496667},{"c":18.51,"h":18.51,"l":18.49,"n":2,"o":18.49,"t":"2026-10-02T12:00:00Z","v":270,"vw":18.498889},{"c":18.57,"h":18.57,"l":18.471,"n":6,"o":18.52,"t":"2026-10-02T12:15:00Z","v":810,"vw":18.522248},{"c":18.81,"h":18.92,"l":18.58,"n":94,"o":18.58,"t":"2026-10-02T12:30:00Z","v":10334,"vw":18.787167},{"c":18.914,"h":18.9494,"l":18.84,"n":22,"o":18.85,"t":"2026-10-02T12:45:00Z","v":3231,"vw":18.888756},{"c":18.85,"h":18.9292,"l":18.85,"n":18,"o":18.9292,"t":"2026-10-02T13:00:00Z","v":3290,"vw":18.864096},{"c":18.79,"h":18.91,"l":18.79,"n":39,"o":18.89,"t":"2026-10-02T13:15:00Z","v":3295,"vw":18.881342},{"c":19.9,"h":20,"l":18.8121,"n":631,"o":18.94,"t":"2026-10-02T13:30:00Z","v":89854,"vw":19.600016},{"c":18.48,"h":20,"l":18.43,"n":565,"o":19.92,"t":"2026-10-02T13:45:00Z","v":110841,"vw":19.158791},{"c":18.6,"h":18.8746,"l":18.4,"n":130,"o":18.47,"t":"2026-10-02T14:00:00Z","v":31435,"vw":18.591966},{"c":18.53,"h":18.6925,"l":18.3772,"n":70,"o":18.585,"t":"2026-10-02T14:15:00Z","v":13202,"vw":18.552904},{"c":18.44,"h":18.53,"l":18.17,"n":181,"o":18.4875,"t":"2026-10-02T14:30:00Z","v":25765,"vw":18.32358},{"c":18.005,"h":18.495,"l":18,"n":165,"o":18.36,"t":"2026-10-02T14:45:00Z","v":21788,"vw":18.134531},{"c":17.74,"h":18,"l":17.6,"n":207,"o":17.95,"t":"2026-10-02T15:00:00Z","v":42517,"vw":17.793683},{"c":17.45,"h":17.811,"l":17.3,"n":188,"o":17.77,"t":"2026-10-02T15:15:00Z","v":35777,"vw":17.526071},{"c":17.19,"h":17.52,"l":17.15,"n":113,"o":17.45,"t":"2026-10-02T15:30:00Z","v":26840,"vw":17.34264},{"c":17.12,"h":17.19,"l":16.9,"n":309,"o":17.15,"t":"2026-10-02T15:45:00Z","v":46137,"vw":17.055422},{"c":17.17,"h":17.23,"l":17.0879,"n":92,"o":17.19,"t":"2026-10-02T16:00:00Z","v":19813,"vw":17.164263},{"c":17.26,"h":17.3296,"l":17.16,"n":69,"o":17.17,"t":"2026-10-02T16:15:00Z","v":6798,"vw":17.236754},{"c":17.33,"h":17.3729,"l":17.23,"n":48,"o":17.29,"t":"2026-10-02T16:30:00Z","v":5968,"vw":17.305305},{"c":17.22,"h":17.33,"l":17.17,"n":51,"o":17.33,"t":"2026-10-02T16:45:00Z","v":6266,"vw":17.248815},{"c":17.09,"h":17.32,"l":17.09,"n":62,"o":17.25,"t":"2026-10-02T17:00:00Z","v":5110,"vw":17.195713},{"c":16.845,"h":17.07,"l":16.8,"n":207,"o":17.07,"t":"2026-10-02T17:15:00Z","v":25597,"vw":16.933202},{"c":16.8,"h":16.97,"l":16.78,"n":181,"o":16.83,"t":"2026-10-02T17:30:00Z","v":14571,"vw":16.873076},{"c":16.83,"h":16.88,"l":16.76,"n":117,"o":16.82,"t":"2026-10-02T17:45:00Z","v":11219,"vw":16.81593},{"c":16.82,"h":16.9,"l":16.8,"n":89,"o":16.85,"t":"2026-10-02T18:00:00Z","v":7362,"vw":16.838956},{"c":16.71,"h":16.835,"l":16.6442,"n":150,"o":16.835,"t":"2026-10-02T18:15:00Z","v":17972,"vw":16.715354},{"c":16.63,"h":16.74,"l":16.6,"n":144,"o":16.74,"t":"2026-10-02T18:30:00Z","v":19864,"vw":16.653245},{"c":16.62,"h":16.68,"l":16.56,"n":104,"o":16.57,"t":"2026-10-02T18:45:00Z","v":18772,"vw":16.610218},{"c":16.55,"h":16.6483,"l":16.55,"n":58,"o":16.585,"t":"2026-10-02T19:00:00Z","v":5524,"vw":16.580661},{"c":16.61,"h":16.6399,"l":16.5,"n":102,"o":16.56,"t":"2026-10-02T19:15:00Z","v":18343,"vw":16.533125},{"c":16.7,"h":16.7,"l":16.56,"n":74,"o":16.6,"t":"2026-10-02T19:30:00Z","v":8184,"vw":16.641499},{"c":16.99,"h":16.99,"l":16.66,"n":272,"o":16.72,"t":"2026-10-02T19:45:00Z","v":61546,"vw":16.766709},{"c":17.06,"h":17.065,"l":17,"n":25,"o":17,"t":"2026-10-02T20:00:00Z","v":3110,"vw":17.019713},{"c":17.12,"h":17.12,"l":17.03,"n":41,"o":17.03,"t":"2026-10-02T20:15:00Z","v":1673,"vw":17.066113},{"c":17.17,"h":17.17,"l":17.1403,"n":5,"o":17.1403,"t":"2026-10-02T20:30:00Z","v":441,"vw":17.154443},{"c":17,"h":17.06,"l":17,"n":6,"o":17.06,"t":"2026-10-02T20:45:00Z","v":581,"vw":17.013585},{"c":17.12,"h":17.12,"l":17.09,"n":6,"o":17.09,"t":"2026-10-02T21:00:00Z","v":910,"vw":17.104831},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-02T21:15:00Z","v":100,"vw":17.05},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-02T21:45:00Z","v":110,"vw":17.1},{"c":17.11,"h":17.1128,"l":17.11,"n":2,"o":17.1128,"t":"2026-10-02T22:30:00Z","v":1300,"vw":17.112154},{"c":17.14,"h":17.14,"l":17.08,"n":5,"o":17.08,"t":"2026-10-02T22:45:00Z","v":746,"vw":17.112097},{"c":17.1493,"h":17.1493,"l":17.1493,"n":1,"o":17.1493,"t":"2026-10-02T23:00:00Z","v":100,"vw":17.1493},{"c":17.07,"h":17.13,"l":17.07,"n":3,"o":17.09,"t":"2026-10-02T23:15:00Z","v":678,"vw":17.085752},{"c":17.06,"h":17.1527,"l":17.05,"n":10,"o":17.1527,"t":"2026-10-02T23:30:00Z","v":1870,"vw":17.09248},{"c":17.1586,"h":17.16,"l":17.1,"n":15,"o":17.1,"t":"2026-10-02T23:45:00Z","v":1667,"vw":17.138887},{"c":17.82,"h":17.89,"l":17.34,"n":114,"o":17.55,"t":"2026-10-05T08:00:00Z","v":16342,"vw":17.667294},{"c":17.73,"h":17.85,"l":17.73,"n":20,"o":17.85,"t":"2026-10-05T08:30:00Z","v":2378,"vw":17.811262},{"c":17.71,"h":17.73,"l":17.62,"n":30,"o":17.69,"t":"2026-10-05T08:45:00Z","v":6237,"vw":17.702398},{"c":17.73,"h":17.75,"l":17.68,"n":9,"o":17.73,"t":"2026-10-05T09:00:00Z","v":6022,"vw":17.745836},{"c":17.8,"h":17.82,"l":17.74,"n":13,"o":17.74,"t":"2026-10-05T09:15:00Z","v":3530,"vw":17.79928},{"c":17.93,"h":17.93,"l":17.8,"n":41,"o":17.8,"t":"2026-10-05T09:45:00Z","v":5401,"vw":17.903498},{"c":17.93,"h":17.93,"l":17.93,"n":3,"o":17.93,"t":"2026-10-05T10:00:00Z","v":300,"vw":17.93},{"c":17.93,"h":17.95,"l":17.9,"n":9,"o":17.91,"t":"2026-10-05T10:15:00Z","v":781,"vw":17.930977},{"c":17.93,"h":17.93,"l":17.93,"n":7,"o":17.93,"t":"2026-10-05T10:45:00Z","v":492,"vw":17.93},{"c":17.89,"h":17.965,"l":17.88,"n":54,"o":17.95,"t":"2026-10-05T11:00:00Z","v":8286,"vw":17.917961},{"c":18.02,"h":18.02,"l":17.95,"n":33,"o":17.95,"t":"2026-10-05T11:15:00Z","v":2678,"vw":17.99789},{"c":18.01,"h":18.03,"l":17.99,"n":24,"o":17.99,"t":"2026-10-05T11:30:00Z","v":4897,"vw":18.010599},{"c":18,"h":18.01,"l":17.99,"n":11,"o":17.99,"t":"2026-10-05T11:45:00Z","v":1933,"vw":18.006472},{"c":17.98,"h":17.98,"l":17.97,"n":4,"o":17.97,"t":"2026-10-05T12:00:00Z","v":330,"vw":17.976667},{"c":17.83,"h":17.88,"l":17.81,"n":11,"o":17.88,"t":"2026-10-05T12:15:00Z","v":2467,"vw":17.827532},{"c":17.74,"h":17.83,"l":17.74,"n":4,"o":17.83,"t":"2026-10-05T12:30:00Z","v":7189,"vw":17.770688},{"c":17.95,"h":17.97,"l":17.899,"n":20,"o":17.9,"t":"2026-10-05T13:00:00Z","v":9025,"vw":17.9329},{"c":17.78,"h":17.89,"l":17.77,"n":57,"o":17.86,"t":"2026-10-05T13:15:00Z","v":7044,"vw":17.835619},{"c":17.43,"h":17.93,"l":17.34,"n":301,"o":17.8,"t":"2026-10-05T13:30:00Z","v":31061,"vw":17.549738},{"c":17.75,"h":17.8993,"l":17.3,"n":131,"o":17.39,"t":"2026-10-05T13:45:00Z","v":29170,"vw":17.7744},{"c":18.55,"h":18.6,"l":17.63,"n":290,"o":17.6637,"t":"2026-10-05T14:00:00Z","v":44973,"vw":18.378273},{"c":18.59,"h":18.69,"l":18.37,"n":301,"o":18.485,"t":"2026-10-05T14:15:00Z","v":58212,"vw":18.556738},{"c":18.375,"h":18.465,"l":18.04,"n":161,"o":18.46,"t":"2026-10-05T14:30:00Z","v":32415,"vw":18.21569},{"c":18.2,"h":18.4427,"l":18.13,"n":65,"o":18.4427,"t":"2026-10-05T14:45:00Z","v":20638,"vw":18.243914},{"c":18.1,"h":18.26,"l":18.1,"n":40,"o":18.23,"t":"2026-10-05T15:00:00Z","v":5973,"vw":18.196262},{"c":17.88,"h":18.15,"l":17.82,"n":137,"o":18.109,"t":"2026-10-05T15:15:00Z","v":29863,"vw":17.971437},{"c":18.1,"h":18.1083,"l":17.88,"n":40,"o":17.88,"t":"2026-10-05T15:30:00Z","v":9483,"vw":17.982156},{"c":17.92,"h":18,"l":17.8958,"n":43,"o":18,"t":"2026-10-05T15:45:00Z","v":6560,"vw":17.926865},{"c":17.85,"h":18.01,"l":17.85,"n":25,"o":17.935,"t":"2026-10-05T16:00:00Z","v":12480,"vw":17.918086},{"c":17.62,"h":17.77,"l":17.595,"n":46,"o":17.75,"t":"2026-10-05T16:15:00Z","v":7352,"vw":17.667909},{"c":17.5472,"h":17.66,"l":17.54,"n":34,"o":17.62,"t":"2026-10-05T16:30:00Z","v":4541,"vw":17.573875},{"c":17.72,"h":17.749,"l":17.6235,"n":36,"o":17.6235,"t":"2026-10-05T16:45:00Z","v":4932,"vw":17.723598},{"c":17.69,"h":17.72,"l":17.68,"n":6,"o":17.72,"t":"2026-10-05T17:00:00Z","v":743,"vw":17.691545},{"c":17.83,"h":17.85,"l":17.76,"n":27,"o":17.79,"t":"2026-10-05T17:15:00Z","v":4582,"vw":17.805556},{"c":17.8399,"h":17.9,"l":17.8,"n":20,"o":17.87,"t":"2026-10-05T17:30:00Z","v":3595,"vw":17.849553},{"c":17.89,"h":17.9,"l":17.7481,"n":31,"o":17.7481,"t":"2026-10-05T17:45:00Z","v":5739,"vw":17.865138},{"c":17.84,"h":17.88,"l":17.8,"n":12,"o":17.86,"t":"2026-10-05T18:00:00Z","v":4126,"vw":17.836951},{"c":17.92,"h":17.92,"l":17.85,"n":11,"o":17.85,"t":"2026-10-05T18:15:00Z","v":2902,"vw":17.854239},{"c":17.925,"h":17.98,"l":17.9,"n":25,"o":17.97,"t":"2026-10-05T18:30:00Z","v":9273,"vw":17.953912},{"c":18.04,"h":18.05,"l":17.9288,"n":22,"o":17.93,"t":"2026-10-05T18:45:00Z","v":9921,"vw":17.999781},{"c":17.98,"h":18,"l":17.95,"n":19,"o":18,"t":"2026-10-05T19:00:00Z","v":3810,"vw":17.969208},{"c":17.99,"h":18.08,"l":17.99,"n":16,"o":18.07,"t":"2026-10-05T19:15:00Z","v":3268,"vw":18.031899},{"c":18.02,"h":18.04,"l":18,"n":16,"o":18.02,"t":"2026-10-05T19:30:00Z","v":1500,"vw":18.014839},{"c":17.865,"h":18.03,"l":17.85,"n":95,"o":17.995,"t":"2026-10-05T19:45:00Z","v":11847,"vw":17.964026},{"c":17.78,"h":17.78,"l":17.78,"n":5,"o":17.78,"t":"2026-10-05T20:00:00Z","v":255,"vw":17.78},{"c":17.9,"h":17.9,"l":17.9,"n":4,"o":17.9,"t":"2026-10-05T20:15:00Z","v":200,"vw":17.9},{"c":17.924,"h":17.924,"l":17.924,"n":3,"o":17.924,"t":"2026-10-05T21:00:00Z","v":1303,"vw":17.924},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-05T21:15:00Z","v":706,"vw":17.92},{"c":17.95,"h":17.95,"l":17.89,"n":3,"o":17.89,"t":"2026-10-05T21:45:00Z","v":300,"vw":17.93},{"c":18.0106,"h":18.0106,"l":18,"n":6,"o":18,"t":"2026-10-05T22:00:00Z","v":888,"vw":18.00742},{"c":18.01,"h":18.01,"l":18.01,"n":4,"o":18.01,"t":"2026-10-05T23:15:00Z","v":358,"vw":18.01},{"c":18.01,"h":18.01,"l":18.01,"n":2,"o":18.01,"t":"2026-10-05T23:30:00Z","v":123,"vw":18.01},{"c":17.94,"h":18.01,"l":17.94,"n":13,"o":18.01,"t":"2026-10-05T23:45:00Z","v":15501,"vw":17.941854},{"c":17.9,"h":17.9744,"l":17.7,"n":36,"o":17.9744,"t":"2026-10-06T08:00:00Z","v":1947,"vw":17.880669},{"c":18.03,"h":18.03,"l":18.03,"n":4,"o":18.03,"t":"2026-10-06T08:45:00Z","v":618,"vw":18.03},{"c":18.0302,"h":18.0302,"l":18.0302,"n":2,"o":18.0302,"t":"2026-10-06T09:00:00Z","v":259,"vw":18.0302},{"c":18.03,"h":18.2,"l":18.03,"n":102,"o":18.19,"t":"2026-10-06T09:15:00Z","v":7293,"vw":18.043247},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-10-06T10:00:00Z","v":100,"vw":18.21},{"c":18.27,"h":18.27,"l":18.27,"n":1,"o":18.27,"t":"2026-10-06T10:15:00Z","v":100,"vw":18.27},{"c":18.24,"h":18.24,"l":18.24,"n":3,"o":18.24,"t":"2026-10-06T10:30:00Z","v":300,"vw":18.24},{"c":18.29,"h":18.29,"l":18.29,"n":8,"o":18.29,"t":"2026-10-06T10:45:00Z","v":849,"vw":18.29},{"c":18.23,"h":18.31,"l":18.23,"n":17,"o":18.31,"t":"2026-10-06T11:00:00Z","v":872,"vw":18.24805},{"c":18.28,"h":18.28,"l":18.28,"n":1,"o":18.28,"t":"2026-10-06T11:15:00Z","v":100,"vw":18.28},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-10-06T11:30:00Z","v":1500,"vw":18.08},{"c":18.2,"h":18.24,"l":18.2,"n":12,"o":18.22,"t":"2026-10-06T11:45:00Z","v":1361,"vw":18.22807},{"c":18.34,"h":18.35,"l":18.2517,"n":9,"o":18.2517,"t":"2026-10-06T12:00:00Z","v":2100,"vw":18.290625},{"c":18.3085,"h":18.37,"l":18.3,"n":6,"o":18.37,"t":"2026-10-06T12:15:00Z","v":1470,"vw":18.315625},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-10-06T12:30:00Z","v":100,"vw":18.24},{"c":18.31,"h":18.32,"l":18.24,"n":20,"o":18.24,"t":"2026-10-06T12:45:00Z","v":3384,"vw":18.297085},{"c":18.08,"h":18.18,"l":17.96,"n":82,"o":18.18,"t":"2026-10-06T13:00:00Z","v":9836,"vw":18.059808},{"c":17.99,"h":18.09,"l":17.98,"n":36,"o":18.09,"t":"2026-10-06T13:15:00Z","v":6974,"vw":18.036916},{"c":18.6,"h":18.655,"l":17.77,"n":196,"o":18.11,"t":"2026-10-06T13:30:00Z","v":32004,"vw":18.472821},{"c":19.1267,"h":19.14,"l":18.46,"n":217,"o":18.58,"t":"2026-10-06T13:45:00Z","v":31756,"vw":18.919797},{"c":18.99,"h":19.25,"l":18.59,"n":153,"o":19.18,"t":"2026-10-06T14:00:00Z","v":24047,"vw":18.93055},{"c":18.775,"h":19.0292,"l":18.66,"n":48,"o":18.965,"t":"2026-10-06T14:15:00Z","v":7832,"vw":18.763532},{"c":18.7,"h":18.75,"l":18.65,"n":22,"o":18.68,"t":"2026-10-06T14:30:00Z","v":3912,"vw":18.695844},{"c":18.96,"h":18.96,"l":18.6,"n":63,"o":18.62,"t":"2026-10-06T14:45:00Z","v":6956,"vw":18.767569},{"c":18.81,"h":18.9,"l":18.79,"n":35,"o":18.9,"t":"2026-10-06T15:00:00Z","v":5200,"vw":18.881682},{"c":18.6224,"h":18.8,"l":18.6224,"n":19,"o":18.77,"t":"2026-10-06T15:15:00Z","v":2161,"vw":18.734096},{"c":18.4608,"h":18.69,"l":18.4608,"n":49,"o":18.65,"t":"2026-10-06T15:30:00Z","v":12752,"vw":18.554277},{"c":18.375,"h":18.54,"l":18.36,"n":52,"o":18.506,"t":"2026-10-06T15:45:00Z","v":16821,"vw":18.400267},{"c":18.38,"h":18.46,"l":18.3,"n":53,"o":18.375,"t":"2026-10-06T16:00:00Z","v":4894,"vw":18.376001},{"c":18.285,"h":18.3,"l":18.2,"n":33,"o":18.3,"t":"2026-10-06T16:15:00Z","v":5669,"vw":18.253317},{"c":18.3,"h":18.32,"l":18.27,"n":16,"o":18.285,"t":"2026-10-06T16:30:00Z","v":1922,"vw":18.291835},{"c":18.1435,"h":18.3187,"l":18.1435,"n":18,"o":18.3187,"t":"2026-10-06T16:45:00Z","v":3128,"vw":18.234193},{"c":18.13,"h":18.2,"l":18.13,"n":25,"o":18.1876,"t":"2026-10-06T17:00:00Z","v":3632,"vw":18.161441},{"c":18.33,"h":18.33,"l":18.12,"n":25,"o":18.1282,"t":"2026-10-06T17:15:00Z","v":2132,"vw":18.192949},{"c":18.25,"h":18.33,"l":18.25,"n":12,"o":18.28,"t":"2026-10-06T17:30:00Z","v":1594,"vw":18.292012},{"c":18.36,"h":18.36,"l":18.24,"n":10,"o":18.25,"t":"2026-10-06T17:45:00Z","v":4901,"vw":18.261434},{"c":18.485,"h":18.5698,"l":18.38,"n":18,"o":18.4,"t":"2026-10-06T18:00:00Z","v":2432,"vw":18.444395},{"c":18.23,"h":18.37,"l":18.23,"n":10,"o":18.37,"t":"2026-10-06T18:15:00Z","v":1059,"vw":18.304963},{"c":18.22,"h":18.22,"l":18.1613,"n":12,"o":18.18,"t":"2026-10-06T18:30:00Z","v":2016,"vw":18.184378},{"c":18.225,"h":18.225,"l":18.18,"n":9,"o":18.18,"t":"2026-10-06T18:45:00Z","v":1512,"vw":18.220714},{"c":18.18,"h":18.26,"l":18.1638,"n":24,"o":18.22,"t":"2026-10-06T19:00:00Z","v":3891,"vw":18.198797},{"c":18.16,"h":18.1868,"l":18.125,"n":28,"o":18.16,"t":"2026-10-06T19:15:00Z","v":3646,"vw":18.158307},{"c":18.24,"h":18.27,"l":18.165,"n":32,"o":18.165,"t":"2026-10-06T19:30:00Z","v":3872,"vw":18.231543},{"c":18.13,"h":18.35,"l":18.13,"n":82,"o":18.23,"t":"2026-10-06T19:45:00Z","v":17816,"vw":18.195019},{"c":18.32,"h":18.32,"l":18.16,"n":9,"o":18.16,"t":"2026-10-06T20:00:00Z","v":785,"vw":18.200417},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-10-06T20:15:00Z","v":600,"vw":18.26},{"c":18.261,"h":18.297,"l":18.26,"n":10,"o":18.297,"t":"2026-10-06T20:30:00Z","v":1436,"vw":18.268872},{"c":18.3,"h":18.3,"l":18.3,"n":4,"o":18.3,"t":"2026-10-06T20:45:00Z","v":787,"vw":18.3},{"c":18.26,"h":18.29,"l":18.26,"n":5,"o":18.29,"t":"2026-10-06T21:45:00Z","v":2515,"vw":18.261989},{"c":18.42,"h":18.42,"l":18.42,"n":2,"o":18.42,"t":"2026-10-06T22:00:00Z","v":200,"vw":18.42},{"c":18.2872,"h":18.2872,"l":18.2872,"n":1,"o":18.2872,"t":"2026-10-06T22:30:00Z","v":1600,"vw":18.2872},{"c":18.281,"h":18.281,"l":18.281,"n":1,"o":18.281,"t":"2026-10-06T22:45:00Z","v":100,"vw":18.281},{"c":18.08,"h":18.3125,"l":18.08,"n":21,"o":18.3125,"t":"2026-10-06T23:15:00Z","v":3286,"vw":18.150901},{"c":18.0228,"h":18.08,"l":17.95,"n":24,"o":18.08,"t":"2026-10-06T23:30:00Z","v":2449,"vw":18.053406},{"c":18.19,"h":18.2118,"l":18.18,"n":5,"o":18.2118,"t":"2026-10-06T23:45:00Z","v":1312,"vw":18.204921},{"c":17.38,"h":17.65,"l":17.38,"n":139,"o":17.65,"t":"2026-10-07T08:00:00Z","v":15107,"vw":17.561864},{"c":17.42,"h":17.44,"l":17.42,"n":8,"o":17.44,"t":"2026-10-07T08:15:00Z","v":473,"vw":17.428539},{"c":17.39,"h":17.4,"l":17.39,"n":8,"o":17.4,"t":"2026-10-07T08:30:00Z","v":498,"vw":17.393378},{"c":17.35,"h":17.42,"l":17.35,"n":2,"o":17.42,"t":"2026-10-07T08:45:00Z","v":500,"vw":17.392},{"c":17.31,"h":17.31,"l":17.31,"n":6,"o":17.31,"t":"2026-10-07T09:00:00Z","v":969,"vw":17.31},{"c":17.35,"h":17.35,"l":17.3,"n":6,"o":17.3,"t":"2026-10-07T09:15:00Z","v":792,"vw":17.323196},{"c":17.3,"h":17.3,"l":17.3,"n":1,"o":17.3,"t":"2026-10-07T09:30:00Z","v":100,"vw":17.3},{"c":17.31,"h":17.32,"l":17.29,"n":13,"o":17.32,"t":"2026-10-07T09:45:00Z","v":1197,"vw":17.305062},{"c":17.37,"h":17.37,"l":17.33,"n":5,"o":17.33,"t":"2026-10-07T10:15:00Z","v":1693,"vw":17.341933},{"c":17.35,"h":17.35,"l":17.27,"n":10,"o":17.3384,"t":"2026-10-07T10:30:00Z","v":2240,"vw":17.324806},{"c":17.24,"h":17.24,"l":17.23,"n":7,"o":17.24,"t":"2026-10-07T10:45:00Z","v":1638,"vw":17.238049},{"c":17.21,"h":17.28,"l":17.12,"n":47,"o":17.27,"t":"2026-10-07T11:00:00Z","v":6109,"vw":17.233993},{"c":17.13,"h":17.25,"l":17.107,"n":38,"o":17.24,"t":"2026-10-07T11:15:00Z","v":5263,"vw":17.171725},{"c":16.98,"h":17.12,"l":16.98,"n":38,"o":17.12,"t":"2026-10-07T11:30:00Z","v":6012,"vw":17.009419},{"c":16.78,"h":16.98,"l":16.7,"n":61,"o":16.98,"t":"2026-10-07T11:45:00Z","v":5100,"vw":16.785342},{"c":16.68,"h":16.73,"l":16.6155,"n":32,"o":16.73,"t":"2026-10-07T12:00:00Z","v":3519,"vw":16.666425},{"c":16.6625,"h":16.7876,"l":16.6,"n":97,"o":16.7876,"t":"2026-10-07T12:15:00Z","v":13951,"vw":16.644731},{"c":16.69,"h":16.73,"l":16.68,"n":49,"o":16.6807,"t":"2026-10-07T12:30:00Z","v":3757,"vw":16.692604},{"c":16.6504,"h":16.7295,"l":16.6504,"n":10,"o":16.69,"t":"2026-10-07T12:45:00Z","v":1528,"vw":16.68296},{"c":16.6,"h":16.6876,"l":16.6,"n":51,"o":16.67,"t":"2026-10-07T13:00:00Z","v":4860,"vw":16.646078},{"c":16.66,"h":16.67,"l":16.53,"n":186,"o":16.62,"t":"2026-10-07T13:15:00Z","v":20264,"vw":16.597313},{"c":16.41,"h":16.901,"l":16.25,"n":504,"o":16.57,"t":"2026-10-07T13:30:00Z","v":65800,"vw":16.487774},{"c":16.47,"h":16.57,"l":16.268,"n":146,"o":16.445,"t":"2026-10-07T13:45:00Z","v":32921,"vw":16.422339},{"c":16.4,"h":16.555,"l":16.3201,"n":211,"o":16.45,"t":"2026-10-07T14:00:00Z","v":27855,"vw":16.451671},{"c":16.26,"h":16.47,"l":16.25,"n":253,"o":16.4,"t":"2026-10-07T14:15:00Z","v":28342,"vw":16.349018},{"c":16.25,"h":16.3929,"l":16.2,"n":319,"o":16.265,"t":"2026-10-07T14:30:00Z","v":50824,"vw":16.236002},{"c":16.51,"h":16.51,"l":16.26,"n":63,"o":16.26,"t":"2026-10-07T14:45:00Z","v":6226,"vw":16.345143},{"c":16.49,"h":16.52,"l":16.3,"n":78,"o":16.45,"t":"2026-10-07T15:00:00Z","v":10900,"vw":16.387383},{"c":16.42,"h":16.5584,"l":16.38,"n":27,"o":16.47,"t":"2026-10-07T15:15:00Z","v":4641,"vw":16.455412},{"c":16.5,"h":16.55,"l":16.45,"n":41,"o":16.46,"t":"2026-10-07T15:30:00Z","v":7295,"vw":16.475243},{"c":16.645,"h":16.7082,"l":16.52,"n":49,"o":16.52,"t":"2026-10-07T15:45:00Z","v":6966,"vw":16.616505},{"c":16.72,"h":16.79,"l":16.63,"n":58,"o":16.679,"t":"2026-10-07T16:00:00Z","v":12854,"vw":16.677985},{"c":16.77,"h":16.77,"l":16.655,"n":26,"o":16.655,"t":"2026-10-07T16:15:00Z","v":2671,"vw":16.726245},{"c":16.82,"h":16.88,"l":16.78,"n":92,"o":16.78,"t":"2026-10-07T16:30:00Z","v":9275,"vw":16.84551},{"c":16.74,"h":16.85,"l":16.7201,"n":30,"o":16.8229,"t":"2026-10-07T16:45:00Z","v":6122,"vw":16.783709},{"c":16.85,"h":16.85,"l":16.715,"n":45,"o":16.715,"t":"2026-10-07T17:00:00Z","v":7149,"vw":16.748043},{"c":16.715,"h":16.85,"l":16.715,"n":22,"o":16.8151,"t":"2026-10-07T17:15:00Z","v":2515,"vw":16.812198},{"c":16.72,"h":16.72,"l":16.58,"n":34,"o":16.71,"t":"2026-10-07T17:30:00Z","v":8489,"vw":16.636324},{"c":16.7,"h":16.7396,"l":16.6968,"n":9,"o":16.72,"t":"2026-10-07T17:45:00Z","v":1535,"vw":16.723874},{"c":16.855,"h":16.88,"l":16.611,"n":22,"o":16.611,"t":"2026-10-07T18:00:00Z","v":2085,"vw":16.793982},{"c":16.83,"h":16.83,"l":16.8299,"n":8,"o":16.8299,"t":"2026-10-07T18:15:00Z","v":1008,"vw":16.829927},{"c":16.84,"h":16.84,"l":16.755,"n":9,"o":16.765,"t":"2026-10-07T18:30:00Z","v":2480,"vw":16.788547},{"c":16.875,"h":16.95,"l":16.875,"n":9,"o":16.88,"t":"2026-10-07T18:45:00Z","v":2739,"vw":16.919679},{"c":16.8493,"h":16.87,"l":16.74,"n":18,"o":16.87,"t":"2026-10-07T19:00:00Z","v":4150,"vw":16.820467},{"c":16.88,"h":16.905,"l":16.8448,"n":22,"o":16.87,"t":"2026-10-07T19:15:00Z","v":2130,"vw":16.876118},{"c":16.7,"h":16.765,"l":16.7,"n":20,"o":16.755,"t":"2026-10-07T19:30:00Z","v":1846,"vw":16.714442},{"c":16.711,"h":16.7999,"l":16.66,"n":66,"o":16.73,"t":"2026-10-07T19:45:00Z","v":9475,"vw":16.705015},{"c":16.62,"h":16.72,"l":16.53,"n":104,"o":16.71,"t":"2026-10-07T20:00:00Z","v":4082,"vw":16.602125},{"c":16.6724,"h":16.6724,"l":16.6724,"n":4,"o":16.6724,"t":"2026-10-07T20:45:00Z","v":238,"vw":16.6724},{"c":16.63,"h":16.63,"l":16.62,"n":7,"o":16.62,"t":"2026-10-07T21:00:00Z","v":599,"vw":16.622278},{"c":16.7396,"h":16.7396,"l":16.7396,"n":1,"o":16.7396,"t":"2026-10-07T21:45:00Z","v":300,"vw":16.7396},{"c":16.54,"h":16.56,"l":16.54,"n":2,"o":16.56,"t":"2026-10-07T22:15:00Z","v":1000,"vw":16.542},{"c":16.72,"h":16.73,"l":16.67,"n":7,"o":16.73,"t":"2026-10-07T22:45:00Z","v":720,"vw":16.703788},{"c":16.73,"h":16.73,"l":16.72,"n":6,"o":16.72,"t":"2026-10-07T23:00:00Z","v":900,"vw":16.72128},{"c":16.7,"h":16.7,"l":16.63,"n":3,"o":16.63,"t":"2026-10-07T23:15:00Z","v":220,"vw":16.663019},{"c":16.66,"h":16.66,"l":16.66,"n":1,"o":16.66,"t":"2026-10-07T23:45:00Z","v":3404,"vw":16.66},{"c":16.2,"h":16.43,"l":16.01,"n":111,"o":16.21,"t":"2026-10-08T08:00:00Z","v":14155,"vw":16.231373},{"c":16.56,"h":16.6,"l":16.56,"n":15,"o":16.58,"t":"2026-10-08T09:30:00Z","v":1828,"vw":16.582238},{"c":16.46,"h":16.5,"l":16.46,"n":16,"o":16.5,"t":"2026-10-08T10:15:00Z","v":1465,"vw":16.48346},{"c":16.41,"h":16.41,"l":16.4,"n":8,"o":16.4,"t":"2026-10-08T10:45:00Z","v":1129,"vw":16.404485},{"c":16.23,"h":16.3,"l":16.23,"n":16,"o":16.3,"t":"2026-10-08T11:00:00Z","v":1428,"vw":16.23831},{"c":16.52,"h":16.61,"l":16.22,"n":27,"o":16.23,"t":"2026-10-08T11:15:00Z","v":2769,"vw":16.365108},{"c":16.6,"h":16.6,"l":16.38,"n":10,"o":16.5998,"t":"2026-10-08T11:30:00Z","v":2811,"vw":16.525969},{"c":16.56,"h":16.56,"l":16.55,"n":4,"o":16.56,"t":"2026-10-08T11:45:00Z","v":702,"vw":16.558575},{"c":16.48,"h":16.5285,"l":16.41,"n":8,"o":16.5285,"t":"2026-10-08T12:00:00Z","v":666,"vw":16.472879},{"c":16.34,"h":16.38,"l":16.34,"n":16,"o":16.38,"t":"2026-10-08T12:30:00Z","v":1800,"vw":16.3486},{"c":16.38,"h":16.39,"l":16.26,"n":14,"o":16.3056,"t":"2026-10-08T12:45:00Z","v":1726,"vw":16.328773},{"c":16.35,"h":16.42,"l":16.251,"n":14,"o":16.32,"t":"2026-10-08T13:00:00Z","v":1329,"vw":16.368424},{"c":16.37,"h":16.43,"l":16.37,"n":11,"o":16.43,"t":"2026-10-08T13:15:00Z","v":1534,"vw":16.419333},{"c":16.08,"h":16.5793,"l":15.95,"n":307,"o":16.27,"t":"2026-10-08T13:30:00Z","v":49529,"vw":16.109538},{"c":16.24,"h":16.24,"l":15.9795,"n":61,"o":16,"t":"2026-10-08T13:45:00Z","v":14312,"vw":16.058135},{"c":16.545,"h":16.6,"l":16.355,"n":55,"o":16.355,"t":"2026-10-08T14:00:00Z","v":10394,"vw":16.514523},{"c":16.58,"h":16.583,"l":16.465,"n":33,"o":16.5777,"t":"2026-10-08T14:15:00Z","v":7957,"vw":16.553293},{"c":16.68,"h":16.78,"l":16.67,"n":12,"o":16.67,"t":"2026-10-08T14:30:00Z","v":620,"vw":16.7},{"c":16.95,"h":16.95,"l":16.7,"n":69,"o":16.705,"t":"2026-10-08T14:45:00Z","v":18666,"vw":16.856337},{"c":16.65,"h":16.953,"l":16.65,"n":48,"o":16.953,"t":"2026-10-08T15:00:00Z","v":4994,"vw":16.822811},{"c":16.2501,"h":16.61,"l":16.21,"n":69,"o":16.595,"t":"2026-10-08T15:15:00Z","v":6716,"vw":16.366375},{"c":16.165,"h":16.31,"l":16.085,"n":69,"o":16.25,"t":"2026-10-08T15:30:00Z","v":16434,"vw":16.189539},{"c":16.1,"h":16.24,"l":16.1,"n":30,"o":16.23,"t":"2026-10-08T15:45:00Z","v":3847,"vw":16.156959},{"c":16.21,"h":16.3,"l":16.0617,"n":25,"o":16.0617,"t":"2026-10-08T16:00:00Z","v":5650,"vw":16.216349},{"c":16.4124,"h":16.4732,"l":16.2,"n":81,"o":16.23,"t":"2026-10-08T16:15:00Z","v":8519,"vw":16.285682},{"c":16.36,"h":16.445,"l":16.3167,"n":17,"o":16.32,"t":"2026-10-08T16:30:00Z","v":1447,"vw":16.388583},{"c":16.1381,"h":16.3533,"l":16.1167,"n":24,"o":16.34,"t":"2026-10-08T16:45:00Z","v":2823,"vw":16.217843},{"c":16.1394,"h":16.1394,"l":16.04,"n":30,"o":16.04,"t":"2026-10-08T17:00:00Z","v":4944,"vw":16.06766},{"c":16.1,"h":16.185,"l":15.92,"n":159,"o":16.185,"t":"2026-10-08T17:15:00Z","v":32894,"vw":15.999434},{"c":16.17,"h":16.2,"l":16.0779,"n":26,"o":16.08,"t":"2026-10-08T17:30:00Z","v":4764,"vw":16.125608},{"c":16.11,"h":16.11,"l":16.1,"n":9,"o":16.105,"t":"2026-10-08T17:45:00Z","v":1345,"vw":16.102017},{"c":16.047,"h":16.12,"l":16.01,"n":22,"o":16.12,"t":"2026-10-08T18:00:00Z","v":7032,"vw":16.058881},{"c":16.54,"h":16.54,"l":16.1,"n":67,"o":16.1,"t":"2026-10-08T18:15:00Z","v":12212,"vw":16.360092},{"c":16.49,"h":16.49,"l":16.46,"n":11,"o":16.46,"t":"2026-10-08T18:30:00Z","v":8172,"vw":16.482919},{"c":16.4645,"h":16.49,"l":16.3842,"n":44,"o":16.46,"t":"2026-10-08T18:45:00Z","v":11278,"vw":16.423631},{"c":16.5316,"h":16.5316,"l":16.45,"n":16,"o":16.465,"t":"2026-10-08T19:00:00Z","v":3822,"vw":16.492752},{"c":16.67,"h":16.7,"l":16.45,"n":21,"o":16.49,"t":"2026-10-08T19:15:00Z","v":2754,"vw":16.586522},{"c":16.74,"h":16.76,"l":16.62,"n":64,"o":16.62,"t":"2026-10-08T19:30:00Z","v":8911,"vw":16.722202},{"c":16.77,"h":16.805,"l":16.67,"n":116,"o":16.67,"t":"2026-10-08T19:45:00Z","v":20590,"vw":16.755272},{"c":16.73,"h":16.73,"l":16.73,"n":6,"o":16.73,"t":"2026-10-08T20:00:00Z","v":399,"vw":16.73},{"c":16.5699,"h":16.5699,"l":16.5699,"n":1,"o":16.5699,"t":"2026-10-08T20:15:00Z","v":100,"vw":16.5699},{"c":16.6,"h":16.61,"l":16.6,"n":8,"o":16.61,"t":"2026-10-08T20:30:00Z","v":5012,"vw":16.600201},{"c":16.78,"h":16.78,"l":16.76,"n":7,"o":16.76,"t":"2026-10-08T20:45:00Z","v":726,"vw":16.765714},{"c":16.76,"h":16.79,"l":16.76,"n":6,"o":16.79,"t":"2026-10-08T21:00:00Z","v":2026,"vw":16.788519},{"c":16.7,"h":16.7,"l":16.7,"n":2,"o":16.7,"t":"2026-10-08T21:30:00Z","v":200,"vw":16.7},{"c":16.85,"h":16.85,"l":16.84,"n":6,"o":16.84,"t":"2026-10-08T22:00:00Z","v":1747,"vw":16.848283},{"c":16.8342,"h":16.85,"l":16.8342,"n":3,"o":16.85,"t":"2026-10-08T22:15:00Z","v":600,"vw":16.847367},{"c":16.8584,"h":16.8595,"l":16.8395,"n":4,"o":16.8395,"t":"2026-10-08T22:30:00Z","v":3250,"vw":16.855394},{"c":16.8489,"h":16.8595,"l":16.8489,"n":3,"o":16.8595,"t":"2026-10-08T22:45:00Z","v":550,"vw":16.856309},{"c":16.8599,"h":16.8599,"l":16.8,"n":21,"o":16.8311,"t":"2026-10-08T23:00:00Z","v":7267,"vw":16.812107},{"c":16.82,"h":16.859,"l":16.8,"n":25,"o":16.83,"t":"2026-10-08T23:15:00Z","v":7850,"vw":16.826615},{"c":16.85,"h":16.86,"l":16.78,"n":14,"o":16.81,"t":"2026-10-08T23:30:00Z","v":2112,"vw":16.820384},{"c":17.45,"h":17.45,"l":17.1,"n":150,"o":17.29,"t":"2026-10-09T08:00:00Z","v":10717,"vw":17.22849},{"c":17.33,"h":17.43,"l":17.33,"n":5,"o":17.35,"t":"2026-10-09T08:15:00Z","v":750,"vw":17.395334},{"c":17.38,"h":17.39,"l":17.35,"n":22,"o":17.35,"t":"2026-10-09T08:45:00Z","v":2212,"vw":17.372187},{"c":17.3119,"h":17.4,"l":17.3104,"n":3,"o":17.3104,"t":"2026-10-09T09:00:00Z","v":500,"vw":17.32892},{"c":17.29,"h":17.33,"l":17.29,"n":2,"o":17.33,"t":"2026-10-09T09:15:00Z","v":500,"vw":17.322},{"c":17.35,"h":17.35,"l":17.35,"n":1,"o":17.35,"t":"2026-10-09T09:30:00Z","v":100,"vw":17.35},{"c":17.2495,"h":17.29,"l":17.21,"n":10,"o":17.29,"t":"2026-10-09T10:30:00Z","v":3325,"vw":17.232232},{"c":17.2,"h":17.2,"l":17.2,"n":2,"o":17.2,"t":"2026-10-09T10:45:00Z","v":352,"vw":17.2},{"c":17.16,"h":17.2539,"l":17.1501,"n":16,"o":17.19,"t":"2026-10-09T11:00:00Z","v":2181,"vw":17.212467},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-10-09T11:15:00Z","v":1100,"vw":17.2},{"c":17.37,"h":17.39,"l":17.24,"n":20,"o":17.24,"t":"2026-10-09T11:30:00Z","v":3287,"vw":17.343558},{"c":17.37,"h":17.5,"l":17.37,"n":29,"o":17.37,"t":"2026-10-09T11:45:00Z","v":2366,"vw":17.429308},{"c":17.4,"h":17.4,"l":17.4,"n":6,"o":17.4,"t":"2026-10-09T12:00:00Z","v":300,"vw":17.4},{"c":17.35,"h":17.35,"l":17.35,"n":3,"o":17.35,"t":"2026-10-09T12:15:00Z","v":175,"vw":17.35},{"c":17.26,"h":17.26,"l":17.26,"n":4,"o":17.26,"t":"2026-10-09T12:30:00Z","v":720,"vw":17.26},{"c":17.18,"h":17.19,"l":17.18,"n":9,"o":17.18,"t":"2026-10-09T12:45:00Z","v":1150,"vw":17.184951},{"c":17.26,"h":17.26,"l":17.26,"n":1,"o":17.26,"t":"2026-10-09T13:00:00Z","v":200,"vw":17.26},{"c":17.18,"h":17.19,"l":17.18,"n":12,"o":17.19,"t":"2026-10-09T13:15:00Z","v":1825,"vw":17.182345},{"c":16.8,"h":17.3,"l":16.5,"n":164,"o":17.3,"t":"2026-10-09T13:30:00Z","v":19305,"vw":16.779404},{"c":17.17,"h":17.4,"l":16.829,"n":94,"o":16.829,"t":"2026-10-09T13:45:00Z","v":15743,"vw":17.145662},{"c":18.02,"h":18.1,"l":17.07,"n":319,"o":17.07,"t":"2026-10-09T14:00:00Z","v":70302,"vw":17.738986},{"c":19.1,"h":19.21,"l":18.05,"n":817,"o":18.05,"t":"2026-10-09T14:15:00Z","v":149797,"vw":18.854341},{"c":18.675,"h":19.469,"l":18.6,"n":435,"o":19.14,"t":"2026-10-09T14:30:00Z","v":62456,"vw":19.007289},{"c":18.72,"h":18.88,"l":18.6105,"n":100,"o":18.88,"t":"2026-10-09T14:45:00Z","v":31109,"vw":18.713334},{"c":18.3,"h":18.76,"l":18.3,"n":141,"o":18.72,"t":"2026-10-09T15:00:00Z","v":17136,"vw":18.50453},{"c":18.65,"h":18.75,"l":18.2437,"n":79,"o":18.26,"t":"2026-10-09T15:15:00Z","v":13683,"vw":18.530199},{"c":19.15,"h":19.25,"l":18.8,"n":188,"o":18.8,"t":"2026-10-09T15:30:00Z","v":25385,"vw":19.035054},{"c":19.02,"h":19.135,"l":18.95,"n":129,"o":19.135,"t":"2026-10-09T15:45:00Z","v":23968,"vw":19.022531},{"c":18.9002,"h":19.08,"l":18.9002,"n":105,"o":18.97,"t":"2026-10-09T16:00:00Z","v":9724,"vw":18.994266},{"c":18.89,"h":18.9,"l":18.77,"n":35,"o":18.9,"t":"2026-10-09T16:15:00Z","v":4247,"vw":18.834261},{"c":19.07,"h":19.17,"l":18.87,"n":56,"o":18.87,"t":"2026-10-09T16:30:00Z","v":8919,"vw":19.035041},{"c":19.03,"h":19.16,"l":19.03,"n":33,"o":19.03,"t":"2026-10-09T16:45:00Z","v":9800,"vw":19.073683},{"c":18.95,"h":19.08,"l":18.95,"n":25,"o":19.0618,"t":"2026-10-09T17:00:00Z","v":6171,"vw":19.017036},{"c":18.93,"h":19.01,"l":18.91,"n":28,"o":18.9489,"t":"2026-10-09T17:15:00Z","v":9981,"vw":18.95662},{"c":18.93,"h":19,"l":18.85,"n":9,"o":18.85,"t":"2026-10-09T17:30:00Z","v":1778,"vw":18.947291},{"c":19.07,"h":19.08,"l":18.9,"n":40,"o":18.9,"t":"2026-10-09T17:45:00Z","v":8008,"vw":19.036573},{"c":19.01,"h":19.1,"l":18.95,"n":27,"o":19.1,"t":"2026-10-09T18:00:00Z","v":4667,"vw":18.993743},{"c":18.72,"h":18.92,"l":18.72,"n":33,"o":18.92,"t":"2026-10-09T18:15:00Z","v":4152,"vw":18.825426},{"c":18.515,"h":18.62,"l":18.42,"n":51,"o":18.62,"t":"2026-10-09T18:30:00Z","v":6927,"vw":18.516531},{"c":18.52,"h":18.65,"l":18.5,"n":26,"o":18.53,"t":"2026-10-09T18:45:00Z","v":6186,"vw":18.560722},{"c":18.6189,"h":18.6189,"l":18.6189,"n":1,"o":18.6189,"t":"2026-10-09T19:00:00Z","v":1500,"vw":18.6189},{"c":18.58,"h":18.63,"l":18.56,"n":9,"o":18.56,"t":"2026-10-09T19:15:00Z","v":1152,"vw":18.602313},{"c":18.475,"h":18.64,"l":18.475,"n":7,"o":18.6,"t":"2026-10-09T19:30:00Z","v":870,"vw":18.595936},{"c":18.195,"h":18.44,"l":18.18,"n":80,"o":18.44,"t":"2026-10-09T19:45:00Z","v":11923,"vw":18.266224},{"c":18.22,"h":18.3,"l":18.17,"n":14,"o":18.22,"t":"2026-10-09T20:00:00Z","v":1539,"vw":18.213081},{"c":18.26,"h":18.26,"l":18.26,"n":4,"o":18.26,"t":"2026-10-09T20:15:00Z","v":510,"vw":18.26},{"c":18.17,"h":18.17,"l":18.17,"n":3,"o":18.17,"t":"2026-10-09T20:30:00Z","v":312,"vw":18.17},{"c":18.26,"h":18.26,"l":18.26,"n":31,"o":18.26,"t":"2026-10-09T21:00:00Z","v":4096,"vw":18.26},{"c":18.3,"h":18.31,"l":18.3,"n":3,"o":18.31,"t":"2026-10-09T21:15:00Z","v":845,"vw":18.304438},{"c":18.31,"h":18.31,"l":18.31,"n":2,"o":18.31,"t":"2026-10-09T21:30:00Z","v":186,"vw":18.31},{"c":18.25,"h":18.25,"l":18.25,"n":1,"o":18.25,"t":"2026-10-09T21:45:00Z","v":370,"vw":18.25},{"c":18.27,"h":18.27,"l":18.27,"n":17,"o":18.27,"t":"2026-10-09T22:30:00Z","v":799,"vw":18.27},{"c":18.27,"h":18.28,"l":18.27,"n":6,"o":18.28,"t":"2026-10-09T22:45:00Z","v":500,"vw":18.273283},{"c":19.28,"h":19.29,"l":19.01,"n":82,"o":19.1,"t":"2026-10-12T08:00:00Z","v":13967,"vw":19.151419},{"c":18.84,"h":18.9,"l":18.84,"n":8,"o":18.9,"t":"2026-10-12T08:30:00Z","v":1700,"vw":18.858237},{"c":18.81,"h":18.85,"l":18.8,"n":11,"o":18.85,"t":"2026-10-12T08:45:00Z","v":856,"vw":18.829215},{"c":18.83,"h":18.83,"l":18.82,"n":4,"o":18.83,"t":"2026-10-12T09:00:00Z","v":1630,"vw":18.826875},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-10-12T09:15:00Z","v":206,"vw":18.75},{"c":18.7,"h":18.7,"l":18.7,"n":4,"o":18.7,"t":"2026-10-12T09:30:00Z","v":416,"vw":18.7},{"c":18.84,"h":18.84,"l":18.84,"n":3,"o":18.84,"t":"2026-10-12T10:00:00Z","v":900,"vw":18.84},{"c":18.84,"h":18.85,"l":18.84,"n":9,"o":18.8437,"t":"2026-10-12T10:15:00Z","v":457,"vw":18.844567},{"c":18.8996,"h":18.8996,"l":18.84,"n":9,"o":18.84,"t":"2026-10-12T10:30:00Z","v":2498,"vw":18.864893},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-12T10:45:00Z","v":100,"vw":18.9},{"c":18.53,"h":18.8899,"l":18.53,"n":18,"o":18.8899,"t":"2026-10-12T11:00:00Z","v":908,"vw":18.714975},{"c":18.6,"h":18.6956,"l":18.6,"n":5,"o":18.6956,"t":"2026-10-12T11:15:00Z","v":306,"vw":18.648966},{"c":18.61,"h":18.61,"l":18.61,"n":3,"o":18.61,"t":"2026-10-12T11:30:00Z","v":430,"vw":18.61},{"c":18.63,"h":18.63,"l":18.52,"n":19,"o":18.53,"t":"2026-10-12T11:45:00Z","v":6305,"vw":18.533316},{"c":18.59,"h":18.59,"l":18.59,"n":10,"o":18.59,"t":"2026-10-12T12:00:00Z","v":734,"vw":18.59},{"c":18.4,"h":18.59,"l":18.39,"n":19,"o":18.59,"t":"2026-10-12T12:15:00Z","v":3219,"vw":18.419308},{"c":18.18,"h":18.3,"l":18.18,"n":37,"o":18.3,"t":"2026-10-12T12:30:00Z","v":8579,"vw":18.235608},{"c":18.18,"h":18.45,"l":18.18,"n":8,"o":18.45,"t":"2026-10-12T12:45:00Z","v":580,"vw":18.306},{"c":18.14,"h":18.14,"l":18.12,"n":6,"o":18.12,"t":"2026-10-12T13:00:00Z","v":1902,"vw":18.122723},{"c":17.91,"h":18.2,"l":17.91,"n":101,"o":18.15,"t":"2026-10-12T13:15:00Z","v":14371,"vw":18.061491},{"c":18.35,"h":18.47,"l":17.445,"n":335,"o":17.91,"t":"2026-10-12T13:30:00Z","v":71571,"vw":18.115499},{"c":18.45,"h":18.5519,"l":18.2,"n":89,"o":18.45,"t":"2026-10-12T13:45:00Z","v":20029,"vw":18.395531},{"c":18.595,"h":18.69,"l":18.2,"n":109,"o":18.4,"t":"2026-10-12T14:00:00Z","v":25356,"vw":18.453358},{"c":18.61,"h":18.61,"l":18.37,"n":68,"o":18.59,"t":"2026-10-12T14:15:00Z","v":13621,"vw":18.461403},{"c":18.54,"h":18.7,"l":18.28,"n":41,"o":18.7,"t":"2026-10-12T14:30:00Z","v":6289,"vw":18.541551},{"c":18.08,"h":18.48,"l":18.08,"n":43,"o":18.4224,"t":"2026-10-12T14:45:00Z","v":11450,"vw":18.294369},{"c":18.18,"h":18.31,"l":18.0414,"n":41,"o":18.06,"t":"2026-10-12T15:00:00Z","v":7659,"vw":18.149088},{"c":18.11,"h":18.19,"l":18.11,"n":15,"o":18.17,"t":"2026-10-12T15:15:00Z","v":14303,"vw":18.114103},{"c":18.09,"h":18.2,"l":18.05,"n":22,"o":18.05,"t":"2026-10-12T15:30:00Z","v":5550,"vw":18.12577},{"c":17.96,"h":18.08,"l":17.95,"n":67,"o":18.07,"t":"2026-10-12T15:45:00Z","v":17929,"vw":18.031685},{"c":17.84,"h":18.03,"l":17.84,"n":23,"o":17.97,"t":"2026-10-12T16:00:00Z","v":2717,"vw":17.932353},{"c":17.92,"h":18.04,"l":17.92,"n":15,"o":17.9412,"t":"2026-10-12T16:15:00Z","v":3358,"vw":17.965445},{"c":17.995,"h":18.01,"l":17.9508,"n":17,"o":17.9508,"t":"2026-10-12T16:30:00Z","v":7842,"vw":17.97712},{"c":17.72,"h":17.88,"l":17.7,"n":11,"o":17.8669,"t":"2026-10-12T16:45:00Z","v":2736,"vw":17.845414},{"c":17.68,"h":17.79,"l":17.66,"n":21,"o":17.7873,"t":"2026-10-12T17:00:00Z","v":4717,"vw":17.73158},{"c":17.6,"h":17.71,"l":17.6,"n":15,"o":17.68,"t":"2026-10-12T17:15:00Z","v":6403,"vw":17.612733},{"c":17.6,"h":17.6,"l":17.52,"n":12,"o":17.58,"t":"2026-10-12T17:30:00Z","v":5350,"vw":17.566604},{"c":17.6,"h":17.6,"l":17.52,"n":16,"o":17.52,"t":"2026-10-12T17:45:00Z","v":1407,"vw":17.561039},{"c":17.5,"h":17.65,"l":17.5,"n":13,"o":17.62,"t":"2026-10-12T18:00:00Z","v":1214,"vw":17.563309},{"c":17.5377,"h":17.685,"l":17.5377,"n":6,"o":17.63,"t":"2026-10-12T18:15:00Z","v":5700,"vw":17.615246},{"c":17.5,"h":17.56,"l":17.47,"n":32,"o":17.56,"t":"2026-10-12T18:30:00Z","v":5371,"vw":17.508655},{"c":17.37,"h":17.49,"l":17.37,"n":23,"o":17.44,"t":"2026-10-12T18:45:00Z","v":7386,"vw":17.388315},{"c":17.37,"h":17.42,"l":17.37,"n":5,"o":17.42,"t":"2026-10-12T19:00:00Z","v":601,"vw":17.392441},{"c":17.47,"h":17.5498,"l":17.31,"n":32,"o":17.335,"t":"2026-10-12T19:15:00Z","v":5291,"vw":17.406104},{"c":17.49,"h":17.55,"l":17.391,"n":34,"o":17.54,"t":"2026-10-12T19:30:00Z","v":7272,"vw":17.517554},{"c":17.95,"h":17.95,"l":17.4741,"n":103,"o":17.4741,"t":"2026-10-12T19:45:00Z","v":14537,"vw":17.847577},{"c":18.1,"h":18.1472,"l":17.93,"n":17,"o":17.93,"t":"2026-10-12T20:00:00Z","v":4000,"vw":17.982777},{"c":18.089,"h":18.089,"l":18.089,"n":7,"o":18.089,"t":"2026-10-12T20:15:00Z","v":282,"vw":18.089},{"c":17.98,"h":17.98,"l":17.98,"n":3,"o":17.98,"t":"2026-10-12T20:30:00Z","v":183,"vw":17.98},{"c":17.6,"h":17.74,"l":17.582,"n":6,"o":17.74,"t":"2026-10-12T21:45:00Z","v":1721,"vw":17.651294},{"c":17.63,"h":17.63,"l":17.6205,"n":3,"o":17.6205,"t":"2026-10-12T22:00:00Z","v":2623,"vw":17.629203},{"c":17.63,"h":17.63,"l":17.63,"n":1,"o":17.63,"t":"2026-10-12T22:15:00Z","v":224,"vw":17.63},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-12T23:00:00Z","v":201,"vw":17.62},{"c":16.78,"h":17.3,"l":16.78,"n":134,"o":17.3,"t":"2026-10-12T23:30:00Z","v":12756,"vw":16.936357},{"c":16.9,"h":16.91,"l":16.74,"n":20,"o":16.74,"t":"2026-10-12T23:45:00Z","v":3189,"vw":16.880657},{"c":18.2,"h":18.2,"l":17.62,"n":75,"o":17.86,"t":"2026-10-13T08:00:00Z","v":8606,"vw":17.864541},{"c":17.89,"h":17.89,"l":17.77,"n":4,"o":17.77,"t":"2026-10-13T09:00:00Z","v":206,"vw":17.83},{"c":17.91,"h":17.91,"l":17.91,"n":1,"o":17.91,"t":"2026-10-13T09:15:00Z","v":200,"vw":17.91},{"c":17.64,"h":17.64,"l":17.6,"n":3,"o":17.6,"t":"2026-10-13T11:00:00Z","v":1300,"vw":17.6352},{"c":17.56,"h":17.56,"l":17.56,"n":6,"o":17.56,"t":"2026-10-13T11:15:00Z","v":405,"vw":17.56},{"c":17.79,"h":17.79,"l":17.79,"n":1,"o":17.79,"t":"2026-10-13T11:45:00Z","v":427,"vw":17.79},{"c":17.59,"h":17.65,"l":17.59,"n":7,"o":17.62,"t":"2026-10-13T12:00:00Z","v":1309,"vw":17.625211},{"c":17.55,"h":17.55,"l":17.55,"n":1,"o":17.55,"t":"2026-10-13T12:15:00Z","v":428,"vw":17.55},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-13T12:30:00Z","v":370,"vw":17.56},{"c":17.5,"h":17.5,"l":17.47,"n":8,"o":17.49,"t":"2026-10-13T13:00:00Z","v":671,"vw":17.487705},{"c":17.17,"h":17.55,"l":17.17,"n":24,"o":17.55,"t":"2026-10-13T13:15:00Z","v":1726,"vw":17.362182},{"c":17.59,"h":17.77,"l":16.9,"n":112,"o":17.1775,"t":"2026-10-13T13:30:00Z","v":15062,"vw":17.446892},{"c":17.635,"h":17.78,"l":17.485,"n":30,"o":17.485,"t":"2026-10-13T13:45:00Z","v":5708,"vw":17.632316},{"c":18.1,"h":18.275,"l":17.635,"n":90,"o":17.635,"t":"2026-10-13T14:00:00Z","v":19442,"vw":18.018694},{"c":18.17,"h":18.25,"l":18.005,"n":37,"o":18.25,"t":"2026-10-13T14:15:00Z","v":6906,"vw":18.176102},{"c":18.195,"h":18.21,"l":17.9803,"n":25,"o":18.0825,"t":"2026-10-13T14:30:00Z","v":5543,"vw":18.178253},{"c":17.975,"h":18.1963,"l":17.9,"n":14,"o":18.15,"t":"2026-10-13T14:45:00Z","v":4380,"vw":18.029568},{"c":18.1,"h":18.1,"l":17.82,"n":19,"o":18.05,"t":"2026-10-13T15:00:00Z","v":3277,"vw":18.053352},{"c":18.13,"h":18.25,"l":17.8517,"n":22,"o":18.02,"t":"2026-10-13T15:15:00Z","v":2242,"vw":18.04984},{"c":17.9,"h":18.18,"l":17.9,"n":38,"o":18.09,"t":"2026-10-13T15:30:00Z","v":10923,"vw":18.075931},{"c":17.9503,"h":18,"l":17.86,"n":16,"o":17.91,"t":"2026-10-13T15:45:00Z","v":3024,"vw":17.91239},{"c":18.03,"h":18.14,"l":18.03,"n":12,"o":18.14,"t":"2026-10-13T16:00:00Z","v":1023,"vw":18.09576},{"c":18.12,"h":18.25,"l":18.12,"n":11,"o":18.24,"t":"2026-10-13T16:15:00Z","v":6550,"vw":18.237708},{"c":18.27,"h":18.29,"l":18.27,"n":8,"o":18.28,"t":"2026-10-13T16:45:00Z","v":1792,"vw":18.277059},{"c":18.1016,"h":18.21,"l":18.08,"n":9,"o":18.21,"t":"2026-10-13T17:00:00Z","v":1667,"vw":18.183188},{"c":18.0446,"h":18.0446,"l":18.0446,"n":1,"o":18.0446,"t":"2026-10-13T17:30:00Z","v":500,"vw":18.0446},{"c":17.98,"h":18.095,"l":17.93,"n":24,"o":18.095,"t":"2026-10-13T17:45:00Z","v":5026,"vw":17.947271},{"c":18.11,"h":18.19,"l":17.98,"n":15,"o":17.98,"t":"2026-10-13T18:00:00Z","v":1870,"vw":18.076432},{"c":18.11,"h":18.11,"l":18.06,"n":3,"o":18.06,"t":"2026-10-13T18:15:00Z","v":592,"vw":18.095398},{"c":18.095,"h":18.11,"l":18.05,"n":11,"o":18.05,"t":"2026-10-13T18:30:00Z","v":455,"vw":18.07625},{"c":18.11,"h":18.11,"l":18.1,"n":8,"o":18.1,"t":"2026-10-13T18:45:00Z","v":1207,"vw":18.109},{"c":18.07,"h":18.1,"l":18.05,"n":5,"o":18.1,"t":"2026-10-13T19:00:00Z","v":501,"vw":18.07},{"c":18.1,"h":18.1,"l":18.05,"n":12,"o":18.05,"t":"2026-10-13T19:15:00Z","v":2394,"vw":18.05936},{"c":18.03,"h":18.1306,"l":17.9182,"n":46,"o":17.98,"t":"2026-10-13T19:45:00Z","v":7210,"vw":18.022629},{"c":18.33,"h":18.33,"l":18.03,"n":27,"o":18.03,"t":"2026-10-13T20:00:00Z","v":4521,"vw":18.229236},{"c":18.3,"h":18.3,"l":18.17,"n":2,"o":18.17,"t":"2026-10-13T21:00:00Z","v":200,"vw":18.235},{"c":18.22,"h":18.22,"l":18.22,"n":1,"o":18.22,"t":"2026-10-13T22:45:00Z","v":300,"vw":18.22},{"c":18.05,"h":18.05,"l":18.04,"n":5,"o":18.04,"t":"2026-10-13T23:00:00Z","v":580,"vw":18.047451},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-10-13T23:15:00Z","v":600,"vw":18.04},{"c":18.01,"h":18.17,"l":18.01,"n":4,"o":18.17,"t":"2026-10-13T23:30:00Z","v":601,"vw":18.134367},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-10-13T23:45:00Z","v":100,"vw":18.05},{"c":18.34,"h":18.37,"l":17.95,"n":21,"o":17.98,"t":"2026-10-14T08:00:00Z","v":6165,"vw":18.211827},{"c":18.03,"h":18.05,"l":18.03,"n":31,"o":18.05,"t":"2026-10-14T08:30:00Z","v":3200,"vw":18.037541},{"c":17.79,"h":17.79,"l":17.69,"n":17,"o":17.74,"t":"2026-10-14T10:00:00Z","v":2643,"vw":17.706275},{"c":17.7,"h":17.7,"l":17.7,"n":7,"o":17.7,"t":"2026-10-14T11:00:00Z","v":951,"vw":17.7},{"c":18.04,"h":18.04,"l":17.95,"n":11,"o":17.95,"t":"2026-10-14T12:00:00Z","v":2198,"vw":17.95834},{"c":17.31,"h":17.7,"l":17.261,"n":46,"o":17.7,"t":"2026-10-14T12:30:00Z","v":10660,"vw":17.437547},{"c":17.3,"h":17.46,"l":17.3,"n":17,"o":17.38,"t":"2026-10-14T12:45:00Z","v":5268,"vw":17.380275},{"c":17.1,"h":17.14,"l":17.1,"n":5,"o":17.14,"t":"2026-10-14T13:00:00Z","v":675,"vw":17.131373},{"c":17.25,"h":17.25,"l":17.04,"n":20,"o":17.1466,"t":"2026-10-14T13:15:00Z","v":3594,"vw":17.124012},{"c":17.58,"h":17.9599,"l":17.19,"n":153,"o":17.19,"t":"2026-10-14T13:30:00Z","v":46372,"vw":17.697858},{"c":16.71,"h":17.7,"l":16.58,"n":175,"o":17.6648,"t":"2026-10-14T13:45:00Z","v":54962,"vw":17.309157},{"c":16.12,"h":16.76,"l":16.0365,"n":333,"o":16.6865,"t":"2026-10-14T14:00:00Z","v":68902,"vw":16.275603},{"c":16.2924,"h":16.315,"l":16.0353,"n":161,"o":16.16,"t":"2026-10-14T14:15:00Z","v":30445,"vw":16.146835},{"c":16.29,"h":16.35,"l":16.11,"n":75,"o":16.2487,"t":"2026-10-14T14:30:00Z","v":17462,"vw":16.220159},{"c":16.22,"h":16.235,"l":15.964,"n":207,"o":16.235,"t":"2026-10-14T14:45:00Z","v":22404,"vw":16.072761},{"c":15.8605,"h":16.1,"l":15.715,"n":111,"o":16.1,"t":"2026-10-14T15:00:00Z","v":27342,"vw":15.891917},{"c":16.13,"h":16.25,"l":15.9,"n":54,"o":15.9,"t":"2026-10-14T15:15:00Z","v":12955,"vw":16.089127},{"c":15.96,"h":16.115,"l":15.96,"n":39,"o":16,"t":"2026-10-14T15:30:00Z","v":8981,"vw":16.049309},{"c":15.87,"h":16.0591,"l":15.86,"n":22,"o":16.015,"t":"2026-10-14T15:45:00Z","v":3282,"vw":15.930181},{"c":15.7305,"h":15.95,"l":15.73,"n":106,"o":15.8,"t":"2026-10-14T16:00:00Z","v":63914,"vw":15.767624},{"c":15.76,"h":15.85,"l":15.75,"n":39,"o":15.806,"t":"2026-10-14T16:15:00Z","v":7306,"vw":15.776263},{"c":16.1,"h":16.15,"l":15.815,"n":30,"o":15.815,"t":"2026-10-14T16:30:00Z","v":10539,"vw":16.062366},{"c":16.16,"h":16.16,"l":16.03,"n":10,"o":16.08,"t":"2026-10-14T16:45:00Z","v":1611,"vw":16.13},{"c":16.14,"h":16.32,"l":16.14,"n":17,"o":16.17,"t":"2026-10-14T17:00:00Z","v":4236,"vw":16.23161},{"c":15.97,"h":16.17,"l":15.97,"n":22,"o":16.15,"t":"2026-10-14T17:15:00Z","v":5126,"vw":16.124203},{"c":15.72,"h":16.0281,"l":15.72,"n":65,"o":16.0281,"t":"2026-10-14T17:30:00Z","v":12213,"vw":15.855789},{"c":15.685,"h":15.708,"l":15.6,"n":65,"o":15.708,"t":"2026-10-14T17:45:00Z","v":11489,"vw":15.660514},{"c":15.76,"h":15.76,"l":15.54,"n":36,"o":15.595,"t":"2026-10-14T18:00:00Z","v":9987,"vw":15.593395},{"c":15.68,"h":15.74,"l":15.64,"n":80,"o":15.73,"t":"2026-10-14T18:15:00Z","v":11898,"vw":15.697696},{"c":15.57,"h":15.665,"l":15.54,"n":34,"o":15.665,"t":"2026-10-14T18:30:00Z","v":6010,"vw":15.584916},{"c":15.6408,"h":15.6408,"l":15.51,"n":8,"o":15.51,"t":"2026-10-14T18:45:00Z","v":2665,"vw":15.588287},{"c":15.591,"h":15.6403,"l":15.56,"n":13,"o":15.64,"t":"2026-10-14T19:00:00Z","v":5219,"vw":15.591017},{"c":15.76,"h":15.87,"l":15.76,"n":39,"o":15.82,"t":"2026-10-14T19:15:00Z","v":2955,"vw":15.834014},{"c":15.97,"h":16,"l":15.8,"n":75,"o":15.8,"t":"2026-10-14T19:30:00Z","v":11961,"vw":15.892465},{"c":16.13,"h":16.13,"l":15.72,"n":238,"o":15.97,"t":"2026-10-14T19:45:00Z","v":41800,"vw":15.932501},{"c":16.0525,"h":16.11,"l":16.0525,"n":8,"o":16.11,"t":"2026-10-14T20:00:00Z","v":3621,"vw":16.105228},{"c":15.846,"h":15.846,"l":15.846,"n":1,"o":15.846,"t":"2026-10-14T21:00:00Z","v":400,"vw":15.846},{"c":15.77,"h":15.9,"l":15.77,"n":7,"o":15.89,"t":"2026-10-14T21:15:00Z","v":5198,"vw":15.788897},{"c":16.06,"h":16.06,"l":16.06,"n":5,"o":16.06,"t":"2026-10-14T21:30:00Z","v":235,"vw":16.06},{"c":15.78,"h":15.79,"l":15.78,"n":2,"o":15.79,"t":"2026-10-14T21:45:00Z","v":259,"vw":15.785405},{"c":15.76,"h":15.79,"l":15.76,"n":12,"o":15.79,"t":"2026-10-14T22:00:00Z","v":1672,"vw":15.770792},{"c":15.35,"h":15.59,"l":15.35,"n":61,"o":15.59,"t":"2026-10-14T22:15:00Z","v":2676,"vw":15.443919},{"c":15.09,"h":15.325,"l":15.09,"n":20,"o":15.325,"t":"2026-10-14T22:30:00Z","v":2801,"vw":15.276705},{"c":14.9261,"h":15.26,"l":14.9261,"n":69,"o":15.26,"t":"2026-10-14T22:45:00Z","v":11919,"vw":15.185272},{"c":15.05,"h":15.16,"l":14.87,"n":30,"o":15.16,"t":"2026-10-14T23:00:00Z","v":2392,"vw":14.927736},{"c":14.91,"h":15.23,"l":14.75,"n":29,"o":15.23,"t":"2026-10-14T23:15:00Z","v":3563,"vw":14.937746},{"c":15,"h":15,"l":14.79,"n":27,"o":14.9,"t":"2026-10-14T23:30:00Z","v":2242,"vw":14.9021},{"c":15.0003,"h":15.05,"l":15.0003,"n":2,"o":15.05,"t":"2026-10-14T23:45:00Z","v":2100,"vw":15.002667},{"c":15.01,"h":15.27,"l":14.78,"n":80,"o":14.94,"t":"2026-10-15T08:00:00Z","v":22185,"vw":15.07471},{"c":15.07,"h":15.07,"l":14.99,"n":39,"o":15,"t":"2026-10-15T08:15:00Z","v":4244,"vw":15.000052},{"c":15.16,"h":15.17,"l":14.98,"n":11,"o":14.98,"t":"2026-10-15T08:45:00Z","v":2899,"vw":15.051982},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-15T09:00:00Z","v":120,"vw":15.14},{"c":14.9113,"h":15.04,"l":14.9113,"n":5,"o":15.04,"t":"2026-10-15T09:15:00Z","v":2892,"vw":14.918476},{"c":14.93,"h":14.97,"l":14.93,"n":5,"o":14.97,"t":"2026-10-15T09:30:00Z","v":745,"vw":14.962365},{"c":14.7803,"h":14.7803,"l":14.7803,"n":1,"o":14.7803,"t":"2026-10-15T10:30:00Z","v":15264,"vw":14.7803},{"c":14.783,"h":14.89,"l":14.783,"n":12,"o":14.88,"t":"2026-10-15T10:45:00Z","v":1657,"vw":14.865049},{"c":14.7136,"h":14.7136,"l":14.7136,"n":1,"o":14.7136,"t":"2026-10-15T11:00:00Z","v":4725,"vw":14.7136},{"c":14.92,"h":14.93,"l":14.74,"n":36,"o":14.88,"t":"2026-10-15T11:15:00Z","v":8562,"vw":14.796265},{"c":15,"h":15,"l":14.8441,"n":11,"o":14.99,"t":"2026-10-15T11:30:00Z","v":1810,"vw":14.984392},{"c":14.9368,"h":15,"l":14.9368,"n":4,"o":15,"t":"2026-10-15T11:45:00Z","v":1534,"vw":14.978933},{"c":14.84,"h":14.9,"l":14.84,"n":18,"o":14.87,"t":"2026-10-15T12:15:00Z","v":4300,"vw":14.845694},{"c":14.6345,"h":14.66,"l":14.5,"n":10,"o":14.65,"t":"2026-10-15T12:30:00Z","v":2937,"vw":14.637593},{"c":14.56,"h":14.72,"l":14.5508,"n":11,"o":14.58,"t":"2026-10-15T12:45:00Z","v":898,"vw":14.604876},{"c":14.39,"h":14.5,"l":14.38,"n":39,"o":14.5,"t":"2026-10-15T13:00:00Z","v":4342,"vw":14.458119},{"c":14.19,"h":14.4092,"l":14.18,"n":79,"o":14.4092,"t":"2026-10-15T13:15:00Z","v":9396,"vw":14.25754},{"c":15.72,"h":15.73,"l":14.16,"n":272,"o":14.16,"t":"2026-10-15T13:30:00Z","v":40259,"vw":15.16071},{"c":15.23,"h":15.76,"l":15.0008,"n":106,"o":15.73,"t":"2026-10-15T13:45:00Z","v":31064,"vw":15.339587},{"c":15.9828,"h":16.16,"l":15.24,"n":110,"o":15.245,"t":"2026-10-15T14:00:00Z","v":27937,"vw":15.868442},{"c":16.035,"h":16.105,"l":15.85,"n":151,"o":15.925,"t":"2026-10-15T14:15:00Z","v":29433,"vw":15.999454},{"c":16.9267,"h":17.0194,"l":16,"n":243,"o":16,"t":"2026-10-15T14:30:00Z","v":108322,"vw":16.728912},{"c":17.7601,"h":17.879,"l":16.92,"n":271,"o":16.92,"t":"2026-10-15T14:45:00Z","v":56961,"vw":17.546242},{"c":18.24,"h":18.3755,"l":17.6516,"n":307,"o":17.8285,"t":"2026-10-15T15:00:00Z","v":52046,"vw":18.058504},{"c":18.175,"h":18.25,"l":18.04,"n":134,"o":18.21,"t":"2026-10-15T15:15:00Z","v":27503,"vw":18.198078},{"c":18.1,"h":18.34,"l":18.0701,"n":115,"o":18.17,"t":"2026-10-15T15:30:00Z","v":10447,"vw":18.23191},{"c":18.095,"h":18.19,"l":17.97,"n":70,"o":18.1,"t":"2026-10-15T15:45:00Z","v":10043,"vw":18.065986},{"c":18.02,"h":18.045,"l":17.96,"n":32,"o":18.045,"t":"2026-10-15T16:00:00Z","v":6827,"vw":18.008969},{"c":18.03,"h":18.06,"l":17.95,"n":27,"o":18.005,"t":"2026-10-15T16:15:00Z","v":6589,"vw":18.01507},{"c":18.32,"h":18.32,"l":18,"n":55,"o":18.06,"t":"2026-10-15T16:30:00Z","v":14912,"vw":18.105322},{"c":18.3993,"h":18.44,"l":18.25,"n":47,"o":18.35,"t":"2026-10-15T16:45:00Z","v":12736,"vw":18.353407},{"c":18.5,"h":18.5,"l":18.335,"n":63,"o":18.4,"t":"2026-10-15T17:00:00Z","v":10329,"vw":18.445341},{"c":18.6,"h":18.7,"l":18.56,"n":99,"o":18.56,"t":"2026-10-15T17:15:00Z","v":20461,"vw":18.624499},{"c":18.76,"h":18.78,"l":18.51,"n":149,"o":18.6,"t":"2026-10-15T17:30:00Z","v":38756,"vw":18.560689},{"c":18.84,"h":18.84,"l":18.73,"n":26,"o":18.747102,"t":"2026-10-15T17:45:00Z","v":18904,"vw":18.823192},{"c":18.515,"h":18.82,"l":18.5,"n":33,"o":18.805,"t":"2026-10-15T18:00:00Z","v":3003,"vw":18.662063},{"c":18.38,"h":18.5,"l":18.25,"n":49,"o":18.48,"t":"2026-10-15T18:15:00Z","v":7844,"vw":18.322305},{"c":18.55,"h":18.55,"l":18.48,"n":34,"o":18.49,"t":"2026-10-15T18:30:00Z","v":2400,"vw":18.513639},{"c":18.43,"h":18.63,"l":18.42,"n":26,"o":18.6,"t":"2026-10-15T18:45:00Z","v":5356,"vw":18.564123},{"c":18.72,"h":18.72,"l":18.51,"n":12,"o":18.51,"t":"2026-10-15T19:00:00Z","v":1497,"vw":18.640736},{"c":18.88,"h":19.07,"l":18.71,"n":186,"o":18.75,"t":"2026-10-15T19:15:00Z","v":25841,"vw":18.891932},{"c":19.21,"h":19.21,"l":18.87,"n":127,"o":18.87,"t":"2026-10-15T19:30:00Z","v":14667,"vw":19.101474},{"c":19.06,"h":19.32,"l":19.05,"n":210,"o":19.28,"t":"2026-10-15T19:45:00Z","v":46864,"vw":19.224151},{"c":18.9,"h":19,"l":18.9,"n":18,"o":18.98,"t":"2026-10-15T20:00:00Z","v":2450,"vw":18.98613},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-15T20:30:00Z","v":150,"vw":18.81},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-15T20:45:00Z","v":200,"vw":18.81},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-15T21:00:00Z","v":300,"vw":18.55},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-10-15T21:30:00Z","v":500,"vw":18.51},{"c":18.81,"h":18.81,"l":18.511,"n":3,"o":18.511,"t":"2026-10-15T21:45:00Z","v":625,"vw":18.560833},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-15T22:00:00Z","v":412,"vw":18.57},{"c":18.6,"h":18.6,"l":18.58,"n":2,"o":18.58,"t":"2026-10-15T22:15:00Z","v":500,"vw":18.596},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-15T22:30:00Z","v":500,"vw":18.57},{"c":18.56,"h":18.56,"l":18.56,"n":2,"o":18.56,"t":"2026-10-15T23:00:00Z","v":399,"vw":18.56},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-15T23:15:00Z","v":620,"vw":18.5},{"c":18.4,"h":18.41,"l":18.4,"n":4,"o":18.41,"t":"2026-10-15T23:45:00Z","v":520,"vw":18.402308},{"c":18.19,"h":18.38,"l":18.12,"n":111,"o":18.16,"t":"2026-10-16T08:00:00Z","v":9235,"vw":18.236036},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-10-16T08:45:00Z","v":135,"vw":18.44},{"c":18.25,"h":18.25,"l":18.21,"n":4,"o":18.24,"t":"2026-10-16T09:00:00Z","v":1401,"vw":18.244975},{"c":18.2,"h":18.25,"l":18.2,"n":7,"o":18.21,"t":"2026-10-16T09:15:00Z","v":767,"vw":18.23},{"c":18.16,"h":18.16,"l":18.16,"n":4,"o":18.16,"t":"2026-10-16T09:30:00Z","v":373,"vw":18.16},{"c":18.2,"h":18.24,"l":18.17,"n":64,"o":18.17,"t":"2026-10-16T09:45:00Z","v":10826,"vw":18.197655},{"c":17.99,"h":18.11,"l":17.98,"n":22,"o":18.11,"t":"2026-10-16T10:00:00Z","v":1910,"vw":18.071618},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-16T10:15:00Z","v":1600,"vw":18.09},{"c":18.3,"h":18.3,"l":18.17,"n":6,"o":18.17,"t":"2026-10-16T10:30:00Z","v":837,"vw":18.20799},{"c":18.26,"h":18.26,"l":18.25,"n":5,"o":18.25,"t":"2026-10-16T10:45:00Z","v":885,"vw":18.255244},{"c":18.58,"h":18.58,"l":18.2898,"n":19,"o":18.2898,"t":"2026-10-16T11:00:00Z","v":2297,"vw":18.379502},{"c":18.53,"h":18.59,"l":18.53,"n":7,"o":18.59,"t":"2026-10-16T11:15:00Z","v":971,"vw":18.537059},{"c":18.35,"h":18.53,"l":18.35,"n":4,"o":18.53,"t":"2026-10-16T11:30:00Z","v":3979,"vw":18.423868},{"c":18.34,"h":18.34,"l":18.34,"n":2,"o":18.34,"t":"2026-10-16T11:45:00Z","v":309,"vw":18.34},{"c":18.33,"h":18.33,"l":18.2016,"n":4,"o":18.29,"t":"2026-10-16T12:00:00Z","v":1710,"vw":18.278129},{"c":18.29,"h":18.33,"l":18.235,"n":4,"o":18.235,"t":"2026-10-16T12:15:00Z","v":720,"vw":18.292917},{"c":18.17,"h":18.26,"l":18.17,"n":2,"o":18.26,"t":"2026-10-16T12:30:00Z","v":220,"vw":18.215},{"c":18.13,"h":18.13,"l":18.0308,"n":6,"o":18.0308,"t":"2026-10-16T12:45:00Z","v":1806,"vw":18.067906},{"c":18.33,"h":18.33,"l":18.07,"n":5,"o":18.07,"t":"2026-10-16T13:00:00Z","v":405,"vw":18.140652},{"c":18.33,"h":18.35,"l":18.1713,"n":7,"o":18.1713,"t":"2026-10-16T13:15:00Z","v":2067,"vw":18.264376},{"c":19.18,"h":19.18,"l":18.5,"n":258,"o":18.78,"t":"2026-10-16T13:30:00Z","v":41656,"vw":18.739253},{"c":19.15,"h":19.27,"l":18.59,"n":122,"o":18.99,"t":"2026-10-16T13:45:00Z","v":29969,"vw":18.977951},{"c":18.85,"h":19.07,"l":18.65,"n":64,"o":19.04,"t":"2026-10-16T14:00:00Z","v":13119,"vw":18.871224},{"c":18.92,"h":19.1,"l":18.8001,"n":28,"o":18.905,"t":"2026-10-16T14:15:00Z","v":6473,"vw":18.92162},{"c":19.08,"h":19.08,"l":18.7548,"n":20,"o":18.7548,"t":"2026-10-16T14:30:00Z","v":3132,"vw":18.936897},{"c":18.6,"h":19.1899,"l":18.6,"n":48,"o":18.9902,"t":"2026-10-16T14:45:00Z","v":8831,"vw":18.938706},{"c":18.4,"h":18.6602,"l":18.19,"n":78,"o":18.6,"t":"2026-10-16T15:00:00Z","v":24481,"vw":18.403804},{"c":18.38,"h":18.4675,"l":18.2,"n":48,"o":18.4675,"t":"2026-10-16T15:15:00Z","v":8092,"vw":18.366501},{"c":18.545,"h":18.545,"l":18.38,"n":13,"o":18.38,"t":"2026-10-16T15:30:00Z","v":3226,"vw":18.459892},{"c":17.91,"h":18.61,"l":17.8201,"n":84,"o":18.61,"t":"2026-10-16T15:45:00Z","v":21062,"vw":18.117764},{"c":17.79,"h":17.85,"l":17.55,"n":143,"o":17.85,"t":"2026-10-16T16:00:00Z","v":28929,"vw":17.634047},{"c":17.82,"h":17.9046,"l":17.78,"n":23,"o":17.84,"t":"2026-10-16T16:15:00Z","v":2754,"vw":17.876784},{"c":17.66,"h":17.78,"l":17.5726,"n":36,"o":17.74,"t":"2026-10-16T16:30:00Z","v":4096,"vw":17.668524},{"c":17.46,"h":17.745,"l":17.46,"n":92,"o":17.745,"t":"2026-10-16T16:45:00Z","v":14116,"vw":17.533579},{"c":16.943,"h":17.46,"l":16.943,"n":90,"o":17.46,"t":"2026-10-16T17:00:00Z","v":11767,"vw":17.111835},{"c":16.895,"h":17,"l":16.75,"n":78,"o":17,"t":"2026-10-16T17:15:00Z","v":14891,"vw":16.824919},{"c":17.3,"h":17.355,"l":17.1,"n":29,"o":17.227,"t":"2026-10-16T17:30:00Z","v":4487,"vw":17.204453},{"c":17.075,"h":17.3987,"l":17.075,"n":22,"o":17.37,"t":"2026-10-16T17:45:00Z","v":4743,"vw":17.240723},{"c":17.03,"h":17.03,"l":16.98,"n":15,"o":17.01,"t":"2026-10-16T18:00:00Z","v":3002,"vw":16.987203},{"c":16.91,"h":17.04,"l":16.89,"n":33,"o":17.04,"t":"2026-10-16T18:15:00Z","v":4427,"vw":16.938776},{"c":16.61,"h":16.86,"l":16.6,"n":42,"o":16.85,"t":"2026-10-16T18:30:00Z","v":9318,"vw":16.779556},{"c":16.3553,"h":16.555,"l":16.25,"n":50,"o":16.555,"t":"2026-10-16T18:45:00Z","v":6623,"vw":16.388056},{"c":16.61,"h":16.61,"l":16.26,"n":36,"o":16.3152,"t":"2026-10-16T19:00:00Z","v":7944,"vw":16.389684},{"c":16.66,"h":16.725,"l":16.59,"n":41,"o":16.694,"t":"2026-10-16T19:15:00Z","v":9082,"vw":16.671245},{"c":16.37,"h":16.6376,"l":16.32,"n":83,"o":16.63,"t":"2026-10-16T19:30:00Z","v":11685,"vw":16.473484},{"c":16.87,"h":16.9499,"l":16.31,"n":148,"o":16.31,"t":"2026-10-16T19:45:00Z","v":32777,"vw":16.79724},{"c":16.944,"h":16.944,"l":16.9,"n":10,"o":16.9,"t":"2026-10-16T20:00:00Z","v":945,"vw":16.91068},{"c":17,"h":17.1,"l":17,"n":5,"o":17.07,"t":"2026-10-16T20:15:00Z","v":452,"vw":17.0425},{"c":17.07,"h":17.07,"l":17.07,"n":1,"o":17.07,"t":"2026-10-16T20:30:00Z","v":100,"vw":17.07},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-16T21:30:00Z","v":486,"vw":16.98},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-16T21:45:00Z","v":100,"vw":16.97},{"c":16.77,"h":16.81,"l":16.77,"n":4,"o":16.81,"t":"2026-10-16T22:15:00Z","v":300,"vw":16.79},{"c":16.7764,"h":16.8,"l":16.7764,"n":2,"o":16.8,"t":"2026-10-16T22:30:00Z","v":550,"vw":16.787127},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-16T23:00:00Z","v":200,"vw":16.8},{"c":16.96,"h":16.96,"l":16.96,"n":3,"o":16.96,"t":"2026-10-16T23:15:00Z","v":152,"vw":16.96},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-16T23:45:00Z","v":1000,"vw":16.9},{"c":18.19,"h":18.24,"l":17.69,"n":78,"o":18.24,"t":"2026-10-19T08:00:00Z","v":11478,"vw":17.935013},{"c":17.97,"h":17.98,"l":17.81,"n":26,"o":17.93,"t":"2026-10-19T08:15:00Z","v":2735,"vw":17.905524},{"c":17.9,"h":17.93,"l":17.9,"n":5,"o":17.93,"t":"2026-10-19T08:30:00Z","v":519,"vw":17.912789},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-19T08:45:00Z","v":100,"vw":17.9},{"c":18.02,"h":18.02,"l":18.01,"n":4,"o":18.01,"t":"2026-10-19T09:15:00Z","v":284,"vw":18.015},{"c":18.12,"h":18.14,"l":18.11,"n":17,"o":18.11,"t":"2026-10-19T09:30:00Z","v":2944,"vw":18.119221},{"c":17.8,"h":17.8,"l":17.8,"n":4,"o":17.8,"t":"2026-10-19T10:15:00Z","v":2900,"vw":17.8},{"c":17.81,"h":17.81,"l":17.56,"n":20,"o":17.61,"t":"2026-10-19T10:30:00Z","v":4154,"vw":17.617519},{"c":17.83,"h":17.83,"l":17.76,"n":10,"o":17.76,"t":"2026-10-19T10:45:00Z","v":1062,"vw":17.781047},{"c":17.7499,"h":17.7499,"l":17.67,"n":4,"o":17.67,"t":"2026-10-19T11:00:00Z","v":1099,"vw":17.741058},{"c":17.52,"h":17.52,"l":17.51,"n":15,"o":17.52,"t":"2026-10-19T11:15:00Z","v":1587,"vw":17.517031},{"c":17.6,"h":17.6,"l":17.51,"n":16,"o":17.53,"t":"2026-10-19T11:30:00Z","v":4276,"vw":17.540575},{"c":17.6,"h":17.7,"l":17.6,"n":2,"o":17.7,"t":"2026-10-19T11:45:00Z","v":3250,"vw":17.690769},{"c":17.7,"h":17.7,"l":17.7,"n":12,"o":17.7,"t":"2026-10-19T12:00:00Z","v":1833,"vw":17.7},{"c":17.69,"h":17.69,"l":17.6505,"n":3,"o":17.6505,"t":"2026-10-19T12:45:00Z","v":451,"vw":17.659278},{"c":17.71,"h":17.71,"l":17.71,"n":1,"o":17.71,"t":"2026-10-19T13:00:00Z","v":100,"vw":17.71},{"c":17.93,"h":17.94,"l":17.73,"n":20,"o":17.73,"t":"2026-10-19T13:15:00Z","v":3550,"vw":17.862121},{"c":17.33,"h":18.15,"l":17.25,"n":186,"o":18.15,"t":"2026-10-19T13:30:00Z","v":40412,"vw":17.412586},{"c":17.16,"h":17.42,"l":17.16,"n":168,"o":17.35,"t":"2026-10-19T13:45:00Z","v":40233,"vw":17.364642},{"c":17.05,"h":17.1,"l":16.8,"n":79,"o":17.1,"t":"2026-10-19T14:00:00Z","v":19840,"vw":16.914744},{"c":16.88,"h":17.01,"l":16.8362,"n":42,"o":17,"t":"2026-10-19T14:15:00Z","v":4760,"vw":16.933803},{"c":16.825,"h":16.825,"l":16.7,"n":23,"o":16.71,"t":"2026-10-19T14:30:00Z","v":1688,"vw":16.76329},{"c":17.0908,"h":17.2365,"l":16.87,"n":29,"o":16.87,"t":"2026-10-19T14:45:00Z","v":3394,"vw":17.067523},{"c":17.1,"h":17.2,"l":17.05,"n":11,"o":17.05,"t":"2026-10-19T15:00:00Z","v":966,"vw":17.100196},{"c":17.3917,"h":17.3917,"l":17.1499,"n":17,"o":17.1499,"t":"2026-10-19T15:15:00Z","v":11333,"vw":17.265382},{"c":17.17,"h":17.33,"l":17.17,"n":13,"o":17.33,"t":"2026-10-19T15:30:00Z","v":2069,"vw":17.212409},{"c":17.21,"h":17.24,"l":17.12,"n":6,"o":17.12,"t":"2026-10-19T15:45:00Z","v":805,"vw":17.2075},{"c":17.05,"h":17.2,"l":17.05,"n":18,"o":17.2,"t":"2026-10-19T16:00:00Z","v":1355,"vw":17.090909},{"c":16.9,"h":16.99,"l":16.9,"n":2,"o":16.99,"t":"2026-10-19T16:15:00Z","v":200,"vw":16.945},{"c":16.9093,"h":16.9093,"l":16.9093,"n":1,"o":16.9093,"t":"2026-10-19T16:30:00Z","v":100,"vw":16.9093},{"c":16.8,"h":16.92,"l":16.8,"n":7,"o":16.92,"t":"2026-10-19T17:00:00Z","v":3507,"vw":16.812286},{"c":16.94,"h":16.9899,"l":16.87,"n":21,"o":16.91,"t":"2026-10-19T17:15:00Z","v":1694,"vw":16.912345},{"c":16.862,"h":16.862,"l":16.84,"n":9,"o":16.84,"t":"2026-10-19T17:30:00Z","v":1380,"vw":16.85875},{"c":16.79,"h":16.8,"l":16.7,"n":48,"o":16.8,"t":"2026-10-19T17:45:00Z","v":3877,"vw":16.740006},{"c":16.8,"h":16.85,"l":16.76,"n":30,"o":16.81,"t":"2026-10-19T18:00:00Z","v":5266,"vw":16.773911},{"c":16.67,"h":16.84,"l":16.67,"n":21,"o":16.84,"t":"2026-10-19T18:15:00Z","v":1747,"vw":16.799804},{"c":16.76,"h":16.76,"l":16.661,"n":15,"o":16.69,"t":"2026-10-19T18:30:00Z","v":1312,"vw":16.687872},{"c":16.8,"h":16.8,"l":16.76,"n":13,"o":16.78,"t":"2026-10-19T18:45:00Z","v":3128,"vw":16.768167},{"c":16.7,"h":16.78,"l":16.7,"n":22,"o":16.75,"t":"2026-10-19T19:00:00Z","v":4290,"vw":16.751533},{"c":16.75,"h":16.8,"l":16.66,"n":24,"o":16.7,"t":"2026-10-19T19:15:00Z","v":3854,"vw":16.716916},{"c":16.795,"h":16.81,"l":16.72,"n":29,"o":16.72,"t":"2026-10-19T19:30:00Z","v":4098,"vw":16.79196},{"c":16.545,"h":16.76,"l":16.53,"n":131,"o":16.76,"t":"2026-10-19T19:45:00Z","v":34295,"vw":16.563411},{"c":16.58,"h":16.6,"l":16.52,"n":10,"o":16.52,"t":"2026-10-19T20:00:00Z","v":787,"vw":16.543932},{"c":16.74,"h":16.74,"l":16.74,"n":3,"o":16.74,"t":"2026-10-19T20:45:00Z","v":500,"vw":16.74},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-19T22:15:00Z","v":301,"vw":16.85},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-19T23:15:00Z","v":100,"vw":16.75},{"c":16.67,"h":16.82,"l":16.67,"n":22,"o":16.8,"t":"2026-10-20T08:00:00Z","v":7068,"vw":16.69174},{"c":16.43,"h":16.43,"l":16.2813,"n":3,"o":16.2813,"t":"2026-10-20T08:15:00Z","v":5311,"vw":16.284105},{"c":16.47,"h":16.47,"l":16.45,"n":21,"o":16.45,"t":"2026-10-20T08:30:00Z","v":3016,"vw":16.461753},{"c":16.28,"h":16.28,"l":16.22,"n":14,"o":16.23,"t":"2026-10-20T09:15:00Z","v":3513,"vw":16.231833},{"c":16.25,"h":16.25,"l":16.25,"n":12,"o":16.25,"t":"2026-10-20T09:30:00Z","v":1245,"vw":16.25},{"c":16.22,"h":16.28,"l":16.22,"n":9,"o":16.26,"t":"2026-10-20T09:45:00Z","v":956,"vw":16.256524},{"c":16.34,"h":16.34,"l":16.33,"n":5,"o":16.33,"t":"2026-10-20T10:00:00Z","v":500,"vw":16.336},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-20T10:30:00Z","v":318,"vw":16.32},{"c":16.32,"h":16.33,"l":16.3,"n":5,"o":16.3,"t":"2026-10-20T10:45:00Z","v":435,"vw":16.3125},{"c":16.32,"h":16.32,"l":16.32,"n":1,"o":16.32,"t":"2026-10-20T11:00:00Z","v":149,"vw":16.32},{"c":16.16,"h":16.18,"l":16.16,"n":12,"o":16.18,"t":"2026-10-20T11:15:00Z","v":1484,"vw":16.16963},{"c":16.07,"h":16.07,"l":16.0108,"n":6,"o":16.04,"t":"2026-10-20T11:30:00Z","v":1520,"vw":16.023838},{"c":16,"h":16.03,"l":15.99,"n":28,"o":16,"t":"2026-10-20T11:45:00Z","v":2582,"vw":16.008064},{"c":15.98,"h":16.11,"l":15.98,"n":22,"o":16.1,"t":"2026-10-20T12:00:00Z","v":5065,"vw":16.01768},{"c":16.09,"h":16.09,"l":16,"n":19,"o":16.01,"t":"2026-10-20T12:15:00Z","v":3078,"vw":16.021686},{"c":16.0993,"h":16.0993,"l":16.03,"n":14,"o":16.07,"t":"2026-10-20T12:30:00Z","v":2892,"vw":16.057652},{"c":16.18,"h":16.18,"l":16.18,"n":1,"o":16.18,"t":"2026-10-20T12:45:00Z","v":190,"vw":16.18},{"c":16.15,"h":16.17,"l":16.15,"n":6,"o":16.17,"t":"2026-10-20T13:00:00Z","v":1247,"vw":16.157124},{"c":16.23,"h":16.23,"l":16.13,"n":13,"o":16.23,"t":"2026-10-20T13:15:00Z","v":1556,"vw":16.159544},{"c":16.95,"h":17.18,"l":15.95,"n":192,"o":16.06,"t":"2026-10-20T13:30:00Z","v":26111,"vw":16.595558},{"c":17.49,"h":17.54,"l":17.05,"n":174,"o":17.05,"t":"2026-10-20T13:45:00Z","v":38484,"vw":17.340003},{"c":18.1,"h":18.1,"l":17.58,"n":225,"o":17.58,"t":"2026-10-20T14:00:00Z","v":74050,"vw":17.900029},{"c":18.13,"h":18.15,"l":17.78,"n":132,"o":18.04,"t":"2026-10-20T14:15:00Z","v":19777,"vw":18.018851},{"c":18.52,"h":18.53,"l":18.15,"n":105,"o":18.2,"t":"2026-10-20T14:30:00Z","v":19676,"vw":18.362473},{"c":18.64,"h":18.64,"l":18.3,"n":139,"o":18.5,"t":"2026-10-20T14:45:00Z","v":27864,"vw":18.381673},{"c":18.1,"h":18.49,"l":18.01,"n":133,"o":18.48,"t":"2026-10-20T15:00:00Z","v":23694,"vw":18.294047},{"c":18,"h":18.15,"l":17.93,"n":43,"o":18.14,"t":"2026-10-20T15:15:00Z","v":7446,"vw":18.006547},{"c":18.25,"h":18.27,"l":17.96,"n":138,"o":18.07,"t":"2026-10-20T15:30:00Z","v":40566,"vw":18.222174},{"c":18.1549,"h":18.1549,"l":17.9901,"n":36,"o":18.025,"t":"2026-10-20T15:45:00Z","v":34827,"vw":18.123321},{"c":18.31,"h":18.31,"l":18.12,"n":37,"o":18.16,"t":"2026-10-20T16:00:00Z","v":5008,"vw":18.214852},{"c":18.13,"h":18.13,"l":18.0436,"n":11,"o":18.13,"t":"2026-10-20T16:15:00Z","v":5159,"vw":18.066904},{"c":18.22,"h":18.28,"l":18.22,"n":9,"o":18.28,"t":"2026-10-20T16:30:00Z","v":1343,"vw":18.23538},{"c":18.475,"h":18.5499,"l":18.34,"n":93,"o":18.34,"t":"2026-10-20T16:45:00Z","v":45015,"vw":18.498598},{"c":18.48,"h":18.57,"l":18.4276,"n":25,"o":18.4999,"t":"2026-10-20T17:00:00Z","v":6675,"vw":18.505022},{"c":18.57,"h":18.6,"l":18.43,"n":16,"o":18.43,"t":"2026-10-20T17:15:00Z","v":4352,"vw":18.509341},{"c":18.57,"h":18.57,"l":18.4301,"n":9,"o":18.56,"t":"2026-10-20T17:30:00Z","v":1441,"vw":18.531624},{"c":18.59,"h":18.65,"l":18.56,"n":21,"o":18.6,"t":"2026-10-20T17:45:00Z","v":6221,"vw":18.587422},{"c":18.4,"h":18.59,"l":18.4,"n":14,"o":18.59,"t":"2026-10-20T18:00:00Z","v":1295,"vw":18.474032},{"c":18.36,"h":18.44,"l":18.3,"n":10,"o":18.44,"t":"2026-10-20T18:15:00Z","v":2651,"vw":18.33},{"c":18.245,"h":18.33,"l":18.22,"n":23,"o":18.25,"t":"2026-10-20T18:30:00Z","v":5301,"vw":18.265956},{"c":18.36,"h":18.365,"l":18.28,"n":25,"o":18.28,"t":"2026-10-20T18:45:00Z","v":5206,"vw":18.308923},{"c":18.428,"h":18.5,"l":18.428,"n":5,"o":18.44,"t":"2026-10-20T19:00:00Z","v":1065,"vw":18.443903},{"c":18.255,"h":18.37,"l":18.21,"n":15,"o":18.35,"t":"2026-10-20T19:15:00Z","v":4667,"vw":18.331585},{"c":18.31,"h":18.31,"l":18.3,"n":9,"o":18.3,"t":"2026-10-20T19:30:00Z","v":2072,"vw":18.300506},{"c":18.34,"h":18.49,"l":18.3,"n":166,"o":18.3,"t":"2026-10-20T19:45:00Z","v":17455,"vw":18.374183},{"c":18.49,"h":18.6631,"l":18.38,"n":29,"o":18.38,"t":"2026-10-20T20:00:00Z","v":5444,"vw":18.614933},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-20T20:30:00Z","v":500,"vw":18.5},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-20T21:00:00Z","v":100,"vw":18.58},{"c":18.57,"h":18.57,"l":18.548,"n":12,"o":18.57,"t":"2026-10-20T21:15:00Z","v":2100,"vw":18.564635},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-20T21:30:00Z","v":100,"vw":18.57},{"c":18.57,"h":18.57,"l":18.51,"n":2,"o":18.51,"t":"2026-10-20T21:45:00Z","v":301,"vw":18.549867},{"c":18.7,"h":18.7,"l":18.6,"n":10,"o":18.6,"t":"2026-10-20T22:00:00Z","v":1626,"vw":18.627613},{"c":18.7,"h":18.7,"l":18.69,"n":3,"o":18.69,"t":"2026-10-20T22:15:00Z","v":301,"vw":18.696667},{"c":18.6,"h":18.66,"l":18.6,"n":2,"o":18.66,"t":"2026-10-20T22:30:00Z","v":400,"vw":18.615},{"c":18.63,"h":18.63,"l":18.59,"n":7,"o":18.6,"t":"2026-10-20T22:45:00Z","v":639,"vw":18.605556},{"c":18.47,"h":18.54,"l":18.47,"n":4,"o":18.54,"t":"2026-10-20T23:00:00Z","v":800,"vw":18.49625},{"c":18.41,"h":18.47,"l":18.41,"n":15,"o":18.46,"t":"2026-10-20T23:15:00Z","v":1560,"vw":18.451102},{"c":18.4,"h":18.43,"l":18.4,"n":10,"o":18.43,"t":"2026-10-20T23:30:00Z","v":1500,"vw":18.419},{"c":18.59,"h":18.59,"l":18.58,"n":2,"o":18.58,"t":"2026-10-20T23:45:00Z","v":250,"vw":18.584},{"c":18.52,"h":18.6818,"l":18.44,"n":36,"o":18.6818,"t":"2026-10-21T08:00:00Z","v":3648,"vw":18.532135},{"c":18.66,"h":18.66,"l":18.56,"n":9,"o":18.56,"t":"2026-10-21T08:15:00Z","v":651,"vw":18.615457},{"c":18.68,"h":18.68,"l":18.54,"n":6,"o":18.64,"t":"2026-10-21T08:30:00Z","v":910,"vw":18.632363},{"c":18.58,"h":18.75,"l":18.58,"n":11,"o":18.74,"t":"2026-10-21T08:45:00Z","v":737,"vw":18.712789},{"c":18.59,"h":18.59,"l":18.59,"n":6,"o":18.59,"t":"2026-10-21T09:00:00Z","v":404,"vw":18.59},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T09:15:00Z","v":150,"vw":18.6},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-21T10:15:00Z","v":200,"vw":18.59},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-21T11:00:00Z","v":100,"vw":18.75},{"c":18.9095,"h":18.9095,"l":18.88,"n":11,"o":18.89,"t":"2026-10-21T11:30:00Z","v":1286,"vw":18.895708},{"c":19,"h":19,"l":19,"n":16,"o":19,"t":"2026-10-21T11:45:00Z","v":686,"vw":19},{"c":18.9,"h":18.98,"l":18.86,"n":8,"o":18.86,"t":"2026-10-21T12:00:00Z","v":1603,"vw":18.92899},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-21T12:15:00Z","v":450,"vw":18.97},{"c":18.8959,"h":18.9033,"l":18.8959,"n":4,"o":18.9,"t":"2026-10-21T12:30:00Z","v":3803,"vw":18.900111},{"c":18.8,"h":18.8772,"l":18.8,"n":3,"o":18.8772,"t":"2026-10-21T12:45:00Z","v":800,"vw":18.86575},{"c":18.99,"h":19,"l":18.94,"n":36,"o":18.94,"t":"2026-10-21T13:00:00Z","v":3236,"vw":18.986275},{"c":18.92,"h":19.1,"l":18.92,"n":51,"o":19.07,"t":"2026-10-21T13:15:00Z","v":5950,"vw":19.030979},{"c":18.61,"h":19,"l":18.24,"n":151,"o":19,"t":"2026-10-21T13:30:00Z","v":36540,"vw":18.528719},{"c":18.99,"h":19.31,"l":18.6,"n":116,"o":18.6,"t":"2026-10-21T13:45:00Z","v":18602,"vw":19.088741},{"c":18.9,"h":18.94,"l":18.405,"n":80,"o":18.94,"t":"2026-10-21T14:00:00Z","v":13722,"vw":18.635919},{"c":19.5,"h":19.7,"l":18.91,"n":177,"o":18.91,"t":"2026-10-21T14:15:00Z","v":20184,"vw":19.450031},{"c":19.66,"h":19.68,"l":19.3,"n":129,"o":19.5,"t":"2026-10-21T14:30:00Z","v":28119,"vw":19.533293},{"c":20.06,"h":20.18,"l":19.56,"n":333,"o":19.66,"t":"2026-10-21T14:45:00Z","v":48274,"vw":19.882582},{"c":20.21,"h":20.26,"l":19.99,"n":152,"o":20.15,"t":"2026-10-21T15:00:00Z","v":29999,"vw":20.091698},{"c":20.42,"h":20.42,"l":19.96,"n":146,"o":20.2,"t":"2026-10-21T15:15:00Z","v":35856,"vw":20.222942},{"c":20.41,"h":20.8,"l":20.3779,"n":163,"o":20.3779,"t":"2026-10-21T15:30:00Z","v":22808,"vw":20.600613},{"c":20.5,"h":20.61,"l":20.3913,"n":56,"o":20.426,"t":"2026-10-21T15:45:00Z","v":16063,"vw":20.51212},{"c":20.3027,"h":20.44,"l":20.25,"n":60,"o":20.43,"t":"2026-10-21T16:00:00Z","v":10607,"vw":20.353503},{"c":20.4,"h":20.41,"l":20.3,"n":38,"o":20.34,"t":"2026-10-21T16:15:00Z","v":6521,"vw":20.365142},{"c":20.6433,"h":20.8,"l":20.45,"n":112,"o":20.45,"t":"2026-10-21T16:30:00Z","v":8895,"vw":20.677679},{"c":20.64,"h":20.7491,"l":20.63,"n":21,"o":20.73,"t":"2026-10-21T16:45:00Z","v":3629,"vw":20.654055},{"c":20.66,"h":20.68,"l":20.56,"n":31,"o":20.64,"t":"2026-10-21T17:00:00Z","v":11667,"vw":20.642621},{"c":20.755,"h":20.7999,"l":20.55,"n":30,"o":20.6282,"t":"2026-10-21T17:15:00Z","v":6179,"vw":20.650793},{"c":20.82,"h":20.9,"l":20.8,"n":47,"o":20.8,"t":"2026-10-21T17:30:00Z","v":5882,"vw":20.862234},{"c":20.89,"h":20.96,"l":20.8,"n":17,"o":20.84,"t":"2026-10-21T17:45:00Z","v":2425,"vw":20.898072},{"c":20.88,"h":21.07,"l":20.8,"n":65,"o":20.89,"t":"2026-10-21T18:00:00Z","v":10252,"vw":20.979717},{"c":20.82,"h":20.93,"l":20.8,"n":24,"o":20.8,"t":"2026-10-21T18:15:00Z","v":5388,"vw":20.833492},{"c":20.87,"h":20.87,"l":20.79,"n":8,"o":20.79,"t":"2026-10-21T18:30:00Z","v":2760,"vw":20.8048},{"c":20.63,"h":20.9414,"l":20.6,"n":39,"o":20.88,"t":"2026-10-21T18:45:00Z","v":6455,"vw":20.746962},{"c":20.24,"h":20.62,"l":20.11,"n":132,"o":20.56,"t":"2026-10-21T19:00:00Z","v":41405,"vw":20.270373},{"c":20.35,"h":20.4323,"l":20.19,"n":74,"o":20.325,"t":"2026-10-21T19:15:00Z","v":21794,"vw":20.323622},{"c":20.16,"h":20.31,"l":20.16,"n":83,"o":20.28,"t":"2026-10-21T19:30:00Z","v":15464,"vw":20.204548},{"c":20.06,"h":20.34,"l":19.955,"n":109,"o":20.34,"t":"2026-10-21T19:45:00Z","v":13886,"vw":20.096896},{"c":20.24,"h":20.24,"l":20.24,"n":1,"o":20.24,"t":"2026-10-21T20:15:00Z","v":247,"vw":20.24},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-21T20:30:00Z","v":320,"vw":20.15},{"c":20.45,"h":20.45,"l":20.32,"n":9,"o":20.32,"t":"2026-10-21T20:45:00Z","v":865,"vw":20.369819},{"c":20.46,"h":20.46,"l":20.46,"n":1,"o":20.46,"t":"2026-10-21T21:00:00Z","v":100,"vw":20.46},{"c":20.251,"h":20.251,"l":20.251,"n":1,"o":20.251,"t":"2026-10-21T21:45:00Z","v":130,"vw":20.251},{"c":19.9963,"h":19.9963,"l":19.9963,"n":1,"o":19.9963,"t":"2026-10-21T22:15:00Z","v":100,"vw":19.9963},{"c":19.99,"h":20.03,"l":19.97,"n":7,"o":19.97,"t":"2026-10-21T22:30:00Z","v":1100,"vw":19.991698},{"c":19.71,"h":19.88,"l":19.69,"n":74,"o":19.88,"t":"2026-10-21T22:45:00Z","v":21908,"vw":19.788362},{"c":19.73,"h":19.73,"l":19.67,"n":10,"o":19.67,"t":"2026-10-21T23:00:00Z","v":735,"vw":19.683333},{"c":19.55,"h":19.65,"l":19.5317,"n":11,"o":19.65,"t":"2026-10-21T23:15:00Z","v":1142,"vw":19.592127},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-10-21T23:30:00Z","v":100,"vw":19.65},{"c":19.6,"h":19.7,"l":19.6,"n":10,"o":19.601,"t":"2026-10-21T23:45:00Z","v":2713,"vw":19.604285},{"c":17.98,"h":18.78,"l":17.87,"n":480,"o":18.01,"t":"2026-10-22T08:00:00Z","v":59105,"vw":18.319333},{"c":18.01,"h":18.06,"l":18,"n":12,"o":18.06,"t":"2026-10-22T08:15:00Z","v":2202,"vw":18.044228},{"c":18.11,"h":18.11,"l":17.9172,"n":26,"o":17.95,"t":"2026-10-22T08:30:00Z","v":5194,"vw":17.987063},{"c":18.02,"h":18.12,"l":18.02,"n":6,"o":18.12,"t":"2026-10-22T08:45:00Z","v":404,"vw":18.0575},{"c":17.97,"h":18.02,"l":17.97,"n":4,"o":18.02,"t":"2026-10-22T09:00:00Z","v":218,"vw":17.995},{"c":18.05,"h":18.12,"l":18.05,"n":9,"o":18.09,"t":"2026-10-22T09:15:00Z","v":626,"vw":18.094118},{"c":18,"h":18.01,"l":18,"n":4,"o":18.01,"t":"2026-10-22T09:30:00Z","v":480,"vw":18.002857},{"c":18.22,"h":18.22,"l":18.06,"n":12,"o":18.06,"t":"2026-10-22T09:45:00Z","v":1023,"vw":18.161062},{"c":18.29,"h":18.29,"l":18.27,"n":46,"o":18.28,"t":"2026-10-22T10:00:00Z","v":4427,"vw":18.279605},{"c":18.3,"h":18.34,"l":18.3,"n":9,"o":18.32,"t":"2026-10-22T10:15:00Z","v":3109,"vw":18.324205},{"c":18.28,"h":18.3,"l":18.28,"n":22,"o":18.3,"t":"2026-10-22T10:30:00Z","v":4347,"vw":18.280509},{"c":18.2334,"h":18.2334,"l":18.2334,"n":1,"o":18.2334,"t":"2026-10-22T10:45:00Z","v":183,"vw":18.2334},{"c":18.2,"h":18.28,"l":18.2,"n":10,"o":18.2676,"t":"2026-10-22T11:00:00Z","v":3640,"vw":18.240097},{"c":18.09,"h":18.09,"l":18.09,"n":2,"o":18.09,"t":"2026-10-22T11:15:00Z","v":400,"vw":18.09},{"c":18.09,"h":18.1,"l":18.04,"n":44,"o":18.1,"t":"2026-10-22T11:30:00Z","v":6902,"vw":18.05303},{"c":18.05,"h":18.12,"l":18.01,"n":10,"o":18.12,"t":"2026-10-22T11:45:00Z","v":911,"vw":18.048571},{"c":18.0676,"h":18.16,"l":18.0676,"n":15,"o":18.14,"t":"2026-10-22T12:15:00Z","v":1290,"vw":18.135575},{"c":18.22,"h":18.22,"l":18.19,"n":6,"o":18.19,"t":"2026-10-22T12:30:00Z","v":699,"vw":18.200101},{"c":18.2,"h":18.24,"l":18.2,"n":8,"o":18.24,"t":"2026-10-22T12:45:00Z","v":429,"vw":18.226667},{"c":17.98,"h":18.11,"l":17.98,"n":41,"o":18.11,"t":"2026-10-22T13:00:00Z","v":5224,"vw":18.008042},{"c":18.22,"h":18.3,"l":18,"n":55,"o":18.06,"t":"2026-10-22T13:15:00Z","v":3702,"vw":18.127787},{"c":18.5,"h":18.54,"l":17.77,"n":734,"o":18.32,"t":"2026-10-22T13:30:00Z","v":144580,"vw":18.004346},{"c":19.01,"h":19.1,"l":18.05,"n":252,"o":18.28,"t":"2026-10-22T13:45:00Z","v":47351,"vw":18.795744},{"c":18.72,"h":19.26,"l":18.4601,"n":224,"o":19.15,"t":"2026-10-22T14:00:00Z","v":53520,"vw":19.034797},{"c":18.625,"h":18.92,"l":18.55,"n":83,"o":18.68,"t":"2026-10-22T14:15:00Z","v":14393,"vw":18.664374},{"c":18.875,"h":18.88,"l":18.5,"n":67,"o":18.55,"t":"2026-10-22T14:30:00Z","v":16857,"vw":18.654701},{"c":18.65,"h":18.8,"l":18.525,"n":46,"o":18.8,"t":"2026-10-22T14:45:00Z","v":10877,"vw":18.629077},{"c":18.13,"h":18.7,"l":18.1,"n":74,"o":18.7,"t":"2026-10-22T15:00:00Z","v":16200,"vw":18.3946},{"c":18.57,"h":18.6,"l":18.1,"n":73,"o":18.1354,"t":"2026-10-22T15:15:00Z","v":11628,"vw":18.448576},{"c":18.91,"h":18.93,"l":18.52,"n":77,"o":18.54,"t":"2026-10-22T15:30:00Z","v":12686,"vw":18.748667},{"c":18.75,"h":18.9,"l":18.75,"n":7,"o":18.9,"t":"2026-10-22T15:45:00Z","v":1741,"vw":18.820815},{"c":18.76,"h":18.835,"l":18.63,"n":76,"o":18.835,"t":"2026-10-22T16:00:00Z","v":14029,"vw":18.788867},{"c":18.8,"h":18.95,"l":18.7532,"n":185,"o":18.79,"t":"2026-10-22T16:15:00Z","v":34262,"vw":18.865557},{"c":18.43,"h":18.85,"l":18.3,"n":139,"o":18.815,"t":"2026-10-22T16:30:00Z","v":12505,"vw":18.531506},{"c":18.3,"h":18.39,"l":18.04,"n":78,"o":18.37,"t":"2026-10-22T16:45:00Z","v":11435,"vw":18.22097},{"c":17.9,"h":18.075,"l":17.78,"n":177,"o":18.05,"t":"2026-10-22T17:00:00Z","v":25827,"vw":17.956942},{"c":18.25,"h":18.25,"l":17.9,"n":61,"o":17.99,"t":"2026-10-22T17:15:00Z","v":27142,"vw":18.006964},{"c":18.16,"h":18.24,"l":18.02,"n":54,"o":18.02,"t":"2026-10-22T17:30:00Z","v":16525,"vw":18.196331},{"c":18.15,"h":18.23,"l":18.15,"n":19,"o":18.175,"t":"2026-10-22T17:45:00Z","v":2164,"vw":18.181382},{"c":18.04,"h":18.16,"l":18.04,"n":10,"o":18.16,"t":"2026-10-22T18:00:00Z","v":829,"vw":18.114},{"c":18.11,"h":18.17,"l":18.015,"n":22,"o":18.015,"t":"2026-10-22T18:15:00Z","v":2237,"vw":18.108203},{"c":18.21,"h":18.21,"l":18.06,"n":12,"o":18.14,"t":"2026-10-22T18:30:00Z","v":1651,"vw":18.122354},{"c":18.04,"h":18.225,"l":18.04,"n":19,"o":18.225,"t":"2026-10-22T18:45:00Z","v":4613,"vw":18.146893},{"c":18.14,"h":18.14,"l":17.9101,"n":137,"o":18.02,"t":"2026-10-22T19:00:00Z","v":5992,"vw":18.046402},{"c":18.62,"h":18.62,"l":18.12,"n":42,"o":18.12,"t":"2026-10-22T19:15:00Z","v":8412,"vw":18.457471},{"c":18.37,"h":18.7094,"l":18.37,"n":120,"o":18.7094,"t":"2026-10-22T19:30:00Z","v":13632,"vw":18.544525},{"c":18.635,"h":18.645,"l":18.24,"n":72,"o":18.24,"t":"2026-10-22T19:45:00Z","v":6266,"vw":18.540117},{"c":18.5,"h":18.67,"l":18.5,"n":7,"o":18.67,"t":"2026-10-22T20:00:00Z","v":363,"vw":18.563989},{"c":18.1852,"h":18.1852,"l":18.1852,"n":1,"o":18.1852,"t":"2026-10-22T20:30:00Z","v":100,"vw":18.1852},{"c":18.1401,"h":18.1401,"l":18.1401,"n":1,"o":18.1401,"t":"2026-10-22T20:45:00Z","v":197,"vw":18.1401},{"c":18.25,"h":18.25,"l":18.25,"n":5,"o":18.25,"t":"2026-10-22T21:00:00Z","v":246,"vw":18.25},{"c":18.1718,"h":18.1718,"l":18.1718,"n":1,"o":18.1718,"t":"2026-10-22T22:45:00Z","v":100,"vw":18.1718},{"c":18.1104,"h":18.15,"l":18.1104,"n":4,"o":18.15,"t":"2026-10-22T23:30:00Z","v":500,"vw":18.13416},{"c":18.1302,"h":18.1302,"l":18.1302,"n":1,"o":18.1302,"t":"2026-10-22T23:45:00Z","v":100,"vw":18.1302}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5561628048265673,"strike":33.69338086367302,"iv":1.6355404179770674,"gamma":0.02690802134689618,"theta":-0.03471772374404415,"vega":0.012105160062888103,"rho":0.0017470094445486493,"breakevenPct":83.44693984199027},{"delta":0.2,"premium":0.783201714940876,"strike":30.671931402364958,"iv":1.6374055339489844,"gamma":0.03262603997996553,"theta":-0.042108057359715595,"vega":0.014673775164978423,"rho":0.00229995045095224,"breakevenPct":68.47955606484109},{"delta":0.25,"premium":1.0354568919401628,"strike":28.39543108059837,"iv":1.636219234030867,"gamma":0.03703575220367071,"theta":-0.0477815375878981,"vega":0.016649323491029135,"rho":0.00283432130025189,"breakevenPct":57.63732175971362},{"delta":0.3,"premium":1.2974848136606967,"strike":26.34451193928579,"iv":1.6118233376619997,"gamma":0.0410101397702058,"theta":-0.051352054177740136,"vega":0.018231019427381485,"rho":0.0033572834657153894,"breakevenPct":48.05568694668712},{"delta":0.35,"premium":1.5781512605042014,"strike":24.65266106442577,"iv":1.5961081232492997,"gamma":0.0440515406162465,"theta":-0.054098879551820724,"vega":0.01944313725490196,"rho":0.0038700459345158826,"breakevenPct":40.49712011210483},{"delta":0.4,"premium":1.902526595744681,"strike":23.289893617021274,"iv":1.608735904255319,"gamma":0.04561010638297873,"theta":-0.056949202127659575,"vega":0.020326063829787234,"rho":0.004352341135397466,"breakevenPct":34.93529840795905},{"delta":0.45,"premium":2.2617970660146702,"strike":22.0440097799511,"iv":1.6280254278728608,"gamma":0.04618679706601467,"theta":-0.05912518337408313,"vega":0.02078679706601467,"rho":0.004808857655373425,"breakevenPct":30.18643195482467},{"delta":0.5,"premium":2.5954545454545457,"strike":20.727272727272727,"iv":1.5964454545454545,"gamma":0.04741818181818182,"theta":-0.058454545454545453,"vega":0.020972727272727275,"rho":0.005285200693991725,"breakevenPct":24.920874519160527},{"delta":0.55,"premium":3.021974522292994,"strike":19.617834394904456,"iv":1.6157726114649682,"gamma":0.046512101910828024,"theta":-0.05871464968152866,"vega":0.020785350318471337,"rho":0.005689734748434861,"breakevenPct":21.26303651418024},{"delta":0.6,"premium":3.465873015873016,"strike":18.52607709750567,"iv":1.6220866213151928,"gamma":0.045210430839002266,"theta":-0.05757301587301587,"vega":0.020315646258503402,"rho":0.006080701837194729,"breakevenPct":17.79298400309953},{"delta":0.65,"premium":3.907142857142857,"strike":17.428571428571427,"iv":1.5987142857142858,"gamma":0.04397142857142857,"theta":-0.0545,"vega":0.019485714285714287,"rho":0.006473136322105531,"breakevenPct":14.278062590863867},{"delta":0.7,"premium":4.4140756302521,"strike":16.3718487394958,"iv":1.5871250000000001,"gamma":0.04156680672268908,"theta":-0.05091302521008404,"vega":0.018283403361344538,"rho":0.0068148494723767605,"breakevenPct":11.333285322698979},{"delta":0.75,"premium":5.021304347826087,"strike":15.297826086956523,"iv":1.5922495652173914,"gamma":0.03786152173913044,"theta":-0.04676152173913044,"vega":0.016676521739130437,"rho":0.007078228064083901,"breakevenPct":8.833049998835602},{"delta":0.8,"premium":5.670410367170626,"strike":14.21598272138229,"iv":1.578424406047516,"gamma":0.03364233261339093,"theta":-0.04097429805615551,"vega":0.01471036717062635,"rho":0.007307675079337745,"breakevenPct":6.515228112227715},{"delta":0.85,"premium":6.3666726176010835,"strike":13.12819597292141,"iv":1.5433189972677208,"gamma":0.02873621665015029,"theta":-0.03385307459996213,"vega":0.012206466751675436,"rho":0.007487634636273706,"breakevenPct":4.418149922455765},{"delta":0.9,"premium":7.397719233585886,"strike":11.788972523448734,"iv":1.546166493874578,"gamma":0.02141239578530258,"theta":-0.025865914645614847,"vega":0.009140235572831673,"rho":0.007415760602704167,"breakevenPct":2.7674973595855294}],"put":[{"delta":0.1,"premium":0.5392632761138867,"strike":11.285614560506163,"iv":1.7351103554473346,"gamma":0.01922749312196521,"theta":-0.02734599495963256,"vega":0.009167619534764596,"rho":-0.00192009213163772,"breakevenPct":42.440539451567886},{"delta":0.15,"premium":0.86481902585592,"strike":12.8240951292796,"iv":1.6855252701376975,"gamma":0.026376663994073204,"theta":-0.03526669473986253,"vega":0.012204656934812002,"rho":-0.0029223865183919413,"breakevenPct":35.94388803736648},{"delta":0.2,"premium":1.2867511520737327,"strike":14.027649769585254,"iv":1.7043967741935484,"gamma":0.031188479262672812,"theta":-0.04275760368663595,"vega":0.014747004608294931,"rho":-0.0039792753425145645,"breakevenPct":31.757372161159513},{"delta":0.25,"premium":1.797278911564626,"strike":15.17687074829932,"iv":1.7396714285714288,"gamma":0.03461836734693877,"theta":-0.04937891156462585,"vega":0.01666530612244898,"rho":-0.0051253623053587345,"breakevenPct":28.336412229594572},{"delta":0.3,"premium":2.3697552447552446,"strike":16.31934731934732,"iv":1.7690104895104894,"gamma":0.03731351981351981,"theta":-0.05481515151515151,"vega":0.01825128205128205,"rho":-0.006319027420264423,"breakevenPct":25.283384710272774},{"delta":0.35,"premium":2.9507831325301206,"strike":17.50120481927711,"iv":1.752566987951807,"gamma":0.040100481927710846,"theta":-0.05780506024096386,"vega":0.0194510843373494,"rho":-0.007521120147980648,"breakevenPct":22.06522931576333},{"delta":0.4,"premium":3.6780502392344507,"strike":18.700956937799045,"iv":1.7760241626794258,"gamma":0.04128133971291866,"theta":-0.06095143540669857,"vega":0.020320574162679426,"rho":-0.008837163606840627,"breakevenPct":19.53451152348906},{"delta":0.45,"premium":4.393478260869564,"strike":19.905797101449274,"iv":1.7622434782608696,"gamma":0.0426963768115942,"theta":-0.061852898550724636,"vega":0.020862318840579708,"rho":-0.010144665267273128,"breakevenPct":16.91312886673964},{"delta":0.5,"premium":5.387594936708861,"strike":21.28860759493671,"iv":1.7951620253164557,"gamma":0.042215443037974684,"theta":-0.06335367088607595,"vega":0.02097113924050633,"rho":-0.011670915234131732,"breakevenPct":14.83121232872069},{"delta":0.55,"premium":6.263207547169812,"strike":22.590296495956874,"iv":1.7705948787061994,"gamma":0.04244097035040431,"theta":-0.06173261455525606,"vega":0.020781940700808625,"rho":-0.0131038896251513,"breakevenPct":12.549068297873275},{"delta":0.6,"premium":7.321404682274248,"strike":24.02675585284281,"iv":1.7616354515050168,"gamma":0.04167056856187291,"theta":-0.059767892976588625,"vega":0.020289297658862875,"rho":-0.01468012293846827,"breakevenPct":10.523025331716337},{"delta":0.65,"premium":8.662962962962963,"strike":25.703703703703702,"iv":1.7685111111111111,"gamma":0.03975555555555555,"theta":-0.057192592592592593,"vega":0.019477777777777778,"rho":-0.016479006131280217,"breakevenPct":8.726616278839101},{"delta":0.7,"premium":10.421168296135932,"strike":27.776460370169914,"iv":1.8027881448336212,"gamma":0.03676711069186251,"theta":-0.0541704957104304,"vega":0.018214624378545107,"rho":-0.018607666119637822,"breakevenPct":7.041820706834601},{"delta":0.75,"premium":12.642493062672749,"strike":30.285285956085584,"iv":1.834199752585494,"gamma":0.03302804280357328,"theta":-0.04978299233931928,"vega":0.016647844934417313,"rho":-0.02109831586322063,"breakevenPct":5.501912729443829},{"delta":0.8,"premium":15.384222227810959,"strike":33.307267273309144,"iv":1.8465151987971156,"gamma":0.02881350199235231,"theta":-0.043068731599746966,"vega":0.01460240610995714,"rho":-0.023999865869149966,"breakevenPct":4.000829965194524}]},"raw":{"call":[{"delta":0.15,"premium":0.5561628048265673,"strike":33.69338086367302,"iv":1.6355404179770674,"gamma":0.02690802134689618,"theta":-0.03471772374404415,"vega":0.012105160062888103,"rho":0.0017470094445486493,"breakevenPct":83.44693984199027},{"delta":0.2,"premium":0.783201714940876,"strike":30.671931402364958,"iv":1.6374055339489844,"gamma":0.03262603997996553,"theta":-0.042108057359715595,"vega":0.014673775164978423,"rho":0.00229995045095224,"breakevenPct":68.47955606484109},{"delta":0.25,"premium":1.0354568919401628,"strike":28.39543108059837,"iv":1.636219234030867,"gamma":0.03703575220367071,"theta":-0.0477815375878981,"vega":0.016649323491029135,"rho":0.00283432130025189,"breakevenPct":57.63732175971362},{"delta":0.3,"premium":1.2974848136606967,"strike":26.34451193928579,"iv":1.6118233376619997,"gamma":0.0410101397702058,"theta":-0.051352054177740136,"vega":0.018231019427381485,"rho":0.0033572834657153894,"breakevenPct":48.05568694668712},{"delta":0.35,"premium":1.5781512605042014,"strike":24.65266106442577,"iv":1.5961081232492997,"gamma":0.0440515406162465,"theta":-0.054098879551820724,"vega":0.01944313725490196,"rho":0.0038700459345158826,"breakevenPct":40.49712011210483},{"delta":0.4,"premium":1.902526595744681,"strike":23.289893617021274,"iv":1.608735904255319,"gamma":0.04561010638297873,"theta":-0.056949202127659575,"vega":0.020326063829787234,"rho":0.004352341135397466,"breakevenPct":34.93529840795905},{"delta":0.45,"premium":2.2617970660146702,"strike":22.0440097799511,"iv":1.6280254278728608,"gamma":0.04618679706601467,"theta":-0.05912518337408313,"vega":0.02078679706601467,"rho":0.004808857655373425,"breakevenPct":30.18643195482467},{"delta":0.5,"premium":2.5954545454545457,"strike":20.727272727272727,"iv":1.5964454545454545,"gamma":0.04741818181818182,"theta":-0.058454545454545453,"vega":0.020972727272727275,"rho":0.005285200693991725,"breakevenPct":24.920874519160527},{"delta":0.55,"premium":3.021974522292994,"strike":19.617834394904456,"iv":1.6157726114649682,"gamma":0.046512101910828024,"theta":-0.05871464968152866,"vega":0.020785350318471337,"rho":0.005689734748434861,"breakevenPct":21.26303651418024},{"delta":0.6,"premium":3.465873015873016,"strike":18.52607709750567,"iv":1.6220866213151928,"gamma":0.045210430839002266,"theta":-0.05757301587301587,"vega":0.020315646258503402,"rho":0.006080701837194729,"breakevenPct":17.79298400309953},{"delta":0.65,"premium":3.907142857142857,"strike":17.428571428571427,"iv":1.5987142857142858,"gamma":0.04397142857142857,"theta":-0.0545,"vega":0.019485714285714287,"rho":0.006473136322105531,"breakevenPct":14.278062590863867},{"delta":0.7,"premium":4.4140756302521,"strike":16.3718487394958,"iv":1.5871250000000001,"gamma":0.04156680672268908,"theta":-0.05091302521008404,"vega":0.018283403361344538,"rho":0.0068148494723767605,"breakevenPct":11.333285322698979},{"delta":0.75,"premium":5.021304347826087,"strike":15.297826086956523,"iv":1.5922495652173914,"gamma":0.03786152173913044,"theta":-0.04676152173913044,"vega":0.016676521739130437,"rho":0.007078228064083901,"breakevenPct":8.833049998835602},{"delta":0.8,"premium":5.670410367170626,"strike":14.21598272138229,"iv":1.578424406047516,"gamma":0.03364233261339093,"theta":-0.04097429805615551,"vega":0.01471036717062635,"rho":0.007307675079337745,"breakevenPct":6.515228112227715},{"delta":0.85,"premium":6.3666726176010835,"strike":13.12819597292141,"iv":1.5433189972677208,"gamma":0.02873621665015029,"theta":-0.03385307459996213,"vega":0.012206466751675436,"rho":0.007487634636273706,"breakevenPct":4.418149922455765},{"delta":0.9,"premium":7.397719233585886,"strike":11.788972523448734,"iv":1.546166493874578,"gamma":0.02141239578530258,"theta":-0.025865914645614847,"vega":0.009140235572831673,"rho":0.007415760602704167,"breakevenPct":2.7674973595855294}],"put":[{"delta":0.1,"premium":0.5392632761138867,"strike":11.285614560506163,"iv":1.7351103554473346,"gamma":0.01922749312196521,"theta":-0.02734599495963256,"vega":0.009167619534764596,"rho":-0.00192009213163772,"breakevenPct":42.440539451567886},{"delta":0.15,"premium":0.86481902585592,"strike":12.8240951292796,"iv":1.6855252701376975,"gamma":0.026376663994073204,"theta":-0.03526669473986253,"vega":0.012204656934812002,"rho":-0.0029223865183919413,"breakevenPct":35.94388803736648},{"delta":0.2,"premium":1.2867511520737327,"strike":14.027649769585254,"iv":1.7043967741935484,"gamma":0.031188479262672812,"theta":-0.04275760368663595,"vega":0.014747004608294931,"rho":-0.0039792753425145645,"breakevenPct":31.757372161159513},{"delta":0.25,"premium":1.797278911564626,"strike":15.17687074829932,"iv":1.7396714285714288,"gamma":0.03461836734693877,"theta":-0.04937891156462585,"vega":0.01666530612244898,"rho":-0.0051253623053587345,"breakevenPct":28.336412229594572},{"delta":0.3,"premium":2.3697552447552446,"strike":16.31934731934732,"iv":1.7690104895104894,"gamma":0.03731351981351981,"theta":-0.05481515151515151,"vega":0.01825128205128205,"rho":-0.006319027420264423,"breakevenPct":25.283384710272774},{"delta":0.35,"premium":2.9507831325301206,"strike":17.50120481927711,"iv":1.752566987951807,"gamma":0.040100481927710846,"theta":-0.05780506024096386,"vega":0.0194510843373494,"rho":-0.007521120147980648,"breakevenPct":22.06522931576333},{"delta":0.4,"premium":3.6780502392344507,"strike":18.700956937799045,"iv":1.7760241626794258,"gamma":0.04128133971291866,"theta":-0.06095143540669857,"vega":0.020320574162679426,"rho":-0.008837163606840627,"breakevenPct":19.53451152348906},{"delta":0.45,"premium":4.393478260869564,"strike":19.905797101449274,"iv":1.7622434782608696,"gamma":0.0426963768115942,"theta":-0.061852898550724636,"vega":0.020862318840579708,"rho":-0.010144665267273128,"breakevenPct":16.91312886673964},{"delta":0.5,"premium":5.387594936708861,"strike":21.28860759493671,"iv":1.7951620253164557,"gamma":0.042215443037974684,"theta":-0.06335367088607595,"vega":0.02097113924050633,"rho":-0.011670915234131732,"breakevenPct":14.83121232872069},{"delta":0.55,"premium":6.263207547169812,"strike":22.590296495956874,"iv":1.7705948787061994,"gamma":0.04244097035040431,"theta":-0.06173261455525606,"vega":0.020781940700808625,"rho":-0.0131038896251513,"breakevenPct":12.549068297873275},{"delta":0.6,"premium":7.321404682274248,"strike":24.02675585284281,"iv":1.7616354515050168,"gamma":0.04167056856187291,"theta":-0.059767892976588625,"vega":0.020289297658862875,"rho":-0.01468012293846827,"breakevenPct":10.523025331716337},{"delta":0.65,"premium":8.662962962962963,"strike":25.703703703703702,"iv":1.7685111111111111,"gamma":0.03975555555555555,"theta":-0.057192592592592593,"vega":0.019477777777777778,"rho":-0.016479006131280217,"breakevenPct":8.726616278839101},{"delta":0.7,"premium":10.421168296135932,"strike":27.776460370169914,"iv":1.8027881448336212,"gamma":0.03676711069186251,"theta":-0.0541704957104304,"vega":0.018214624378545107,"rho":-0.018607666119637822,"breakevenPct":7.041820706834601},{"delta":0.75,"premium":12.642493062672749,"strike":30.285285956085584,"iv":1.834199752585494,"gamma":0.03302804280357328,"theta":-0.04978299233931928,"vega":0.016647844934417313,"rho":-0.02109831586322063,"breakevenPct":5.501912729443829},{"delta":0.8,"premium":15.384222227810959,"strike":33.307267273309144,"iv":1.8465151987971156,"gamma":0.02881350199235231,"theta":-0.043068731599746966,"vega":0.01460240610995714,"rho":-0.023999865869149966,"breakevenPct":4.000829965194524}]}},"errors":["fundamentals:provider_http_404"],"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"}}