{"symbol":"ETHT","url":"https://intraalpha.com/companies/ETHT","capturedAt":"2026-10-22T23:43:50.271Z","state":"ready","quote":{"symbol":"ETHT","last_price":15,"prev_close":16.53,"regular_close":15.02,"change":-1.53,"change_pct":-9.2559,"regular_change":-1.51,"regular_change_pct":-9.1349,"extended_change":-0.02,"extended_change_pct":-0.1332,"bid":14.99,"ask":15.06,"bid_size":1800,"ask_size":3200,"volume":1265906,"vwap":15.157173,"open":15.28,"high":15.46,"low":14.71,"close":15.02,"trade_count":5819,"last_trade_at":"2026-10-22T23:38:07.965029979Z","last_quote_at":"2026-10-22T23:43:40.300433421Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:43:45.093084988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":294200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0111,"inception_date":"2024-06-06","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:49.660842+00:00"},"optionObservedAt":"2026-10-22T19:55:48.448Z","bars":[{"c":14.92,"h":15.15,"l":14.65,"n":216,"o":14.8329,"t":"2026-10-15T08:00:00Z","v":24459,"vw":14.825237},{"c":14.99,"h":15,"l":14.71,"n":14,"o":14.71,"t":"2026-10-15T08:05:00Z","v":1677,"vw":14.927273},{"c":14.92,"h":14.92,"l":14.91,"n":5,"o":14.91,"t":"2026-10-15T08:15:00Z","v":280,"vw":14.915},{"c":14.96,"h":14.96,"l":14.96,"n":7,"o":14.96,"t":"2026-10-15T08:20:00Z","v":1426,"vw":14.96},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-15T08:25:00Z","v":471,"vw":14.96},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-15T08:30:00Z","v":400,"vw":15},{"c":15.0271,"h":15.0271,"l":15.0271,"n":1,"o":15.0271,"t":"2026-10-15T08:35:00Z","v":534,"vw":15.0271},{"c":14.97,"h":14.97,"l":14.97,"n":8,"o":14.97,"t":"2026-10-15T08:40:00Z","v":946,"vw":14.97},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-15T08:45:00Z","v":200,"vw":15.03},{"c":15,"h":15,"l":15,"n":3,"o":15,"t":"2026-10-15T08:50:00Z","v":270,"vw":15},{"c":14.97,"h":14.97,"l":14.97,"n":10,"o":14.97,"t":"2026-10-15T08:55:00Z","v":509,"vw":14.97},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-15T09:00:00Z","v":203,"vw":14.97},{"c":15.04,"h":15.04,"l":14.97,"n":25,"o":14.98,"t":"2026-10-15T09:10:00Z","v":6797,"vw":15.00025},{"c":15.01,"h":15.01,"l":15.01,"n":14,"o":15.01,"t":"2026-10-15T09:15:00Z","v":691,"vw":15.01},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-15T09:20:00Z","v":817,"vw":14.96},{"c":14.97,"h":15,"l":14.955,"n":6,"o":15,"t":"2026-10-15T09:25:00Z","v":411,"vw":14.97},{"c":14.95,"h":14.95,"l":14.95,"n":7,"o":14.95,"t":"2026-10-15T09:30:00Z","v":581,"vw":14.95},{"c":14.97,"h":14.97,"l":14.97,"n":3,"o":14.97,"t":"2026-10-15T09:35:00Z","v":120,"vw":14.97},{"c":14.96,"h":14.96,"l":14.95,"n":10,"o":14.95,"t":"2026-10-15T09:45:00Z","v":411,"vw":14.952755},{"c":14.98,"h":14.98,"l":14.98,"n":7,"o":14.98,"t":"2026-10-15T09:50:00Z","v":751,"vw":14.98},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-15T10:05:00Z","v":154,"vw":14.96},{"c":14.93,"h":14.93,"l":14.93,"n":4,"o":14.93,"t":"2026-10-15T10:10:00Z","v":256,"vw":14.93},{"c":14.935,"h":14.935,"l":14.935,"n":5,"o":14.935,"t":"2026-10-15T10:15:00Z","v":230,"vw":14.935},{"c":14.8348,"h":14.89,"l":14.8348,"n":10,"o":14.89,"t":"2026-10-15T10:20:00Z","v":1437,"vw":14.842293},{"c":14.85,"h":14.85,"l":14.8201,"n":3,"o":14.8201,"t":"2026-10-15T10:25:00Z","v":595,"vw":14.839411},{"c":14.89,"h":14.89,"l":14.89,"n":4,"o":14.89,"t":"2026-10-15T10:30:00Z","v":628,"vw":14.89},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-15T10:35:00Z","v":100,"vw":14.91},{"c":14.8192,"h":14.9354,"l":14.8192,"n":35,"o":14.93,"t":"2026-10-15T11:00:00Z","v":7450,"vw":14.92706},{"c":14.85,"h":14.86,"l":14.85,"n":12,"o":14.86,"t":"2026-10-15T11:05:00Z","v":17064,"vw":14.850235},{"c":14.87,"h":14.88,"l":14.85,"n":77,"o":14.851,"t":"2026-10-15T11:10:00Z","v":128865,"vw":14.851725},{"c":14.88,"h":14.9287,"l":14.88,"n":11,"o":14.88,"t":"2026-10-15T11:15:00Z","v":599,"vw":14.89664},{"c":14.9,"h":14.9,"l":14.9,"n":3,"o":14.9,"t":"2026-10-15T11:25:00Z","v":480,"vw":14.9},{"c":14.9,"h":14.94,"l":14.89,"n":227,"o":14.91,"t":"2026-10-15T11:30:00Z","v":38634,"vw":14.919885},{"c":14.95,"h":14.97,"l":14.9,"n":18,"o":14.9,"t":"2026-10-15T11:35:00Z","v":8465,"vw":14.922732},{"c":14.92,"h":14.9465,"l":14.92,"n":16,"o":14.9461,"t":"2026-10-15T11:40:00Z","v":3213,"vw":14.929232},{"c":14.861,"h":14.8915,"l":14.861,"n":7,"o":14.8915,"t":"2026-10-15T11:50:00Z","v":2550,"vw":14.8732},{"c":14.86,"h":14.89,"l":14.86,"n":11,"o":14.89,"t":"2026-10-15T11:55:00Z","v":814,"vw":14.873216},{"c":14.84,"h":14.86,"l":14.84,"n":13,"o":14.85,"t":"2026-10-15T12:05:00Z","v":2157,"vw":14.842527},{"c":14.9,"h":14.9,"l":14.8791,"n":12,"o":14.8791,"t":"2026-10-15T12:10:00Z","v":1862,"vw":14.883915},{"c":14.94,"h":14.94,"l":14.88,"n":21,"o":14.89,"t":"2026-10-15T12:15:00Z","v":3019,"vw":14.927028},{"c":14.87,"h":14.87,"l":14.87,"n":10,"o":14.87,"t":"2026-10-15T12:20:00Z","v":500,"vw":14.87},{"c":14.9404,"h":14.98,"l":14.9008,"n":28,"o":14.97,"t":"2026-10-15T12:25:00Z","v":8637,"vw":14.971768},{"c":14.72,"h":14.9,"l":14.57,"n":106,"o":14.9,"t":"2026-10-15T12:30:00Z","v":12709,"vw":14.732688},{"c":14.79,"h":14.7995,"l":14.79,"n":5,"o":14.7995,"t":"2026-10-15T12:35:00Z","v":1130,"vw":14.798636},{"c":14.8696,"h":14.92,"l":14.7205,"n":12,"o":14.92,"t":"2026-10-15T12:40:00Z","v":4111,"vw":14.843887},{"c":14.75,"h":14.8,"l":14.75,"n":6,"o":14.8,"t":"2026-10-15T12:45:00Z","v":1939,"vw":14.779854},{"c":14.82,"h":14.8388,"l":14.82,"n":3,"o":14.8388,"t":"2026-10-15T12:50:00Z","v":201,"vw":14.8294},{"c":14.65,"h":14.78,"l":14.65,"n":32,"o":14.77,"t":"2026-10-15T12:55:00Z","v":3347,"vw":14.748068},{"c":14.6105,"h":14.66,"l":14.6105,"n":21,"o":14.66,"t":"2026-10-15T13:05:00Z","v":663,"vw":14.63525},{"c":14.7498,"h":14.7498,"l":14.69,"n":5,"o":14.69,"t":"2026-10-15T13:10:00Z","v":1595,"vw":14.728581},{"c":14.6506,"h":14.7,"l":14.6506,"n":16,"o":14.7,"t":"2026-10-15T13:15:00Z","v":1127,"vw":14.6851},{"c":14.64,"h":14.64,"l":14.59,"n":26,"o":14.6271,"t":"2026-10-15T13:20:00Z","v":5942,"vw":14.613579},{"c":14.59,"h":14.62,"l":14.58,"n":95,"o":14.62,"t":"2026-10-15T13:25:00Z","v":9222,"vw":14.598408},{"c":14.595,"h":14.7,"l":14.4803,"n":317,"o":14.59,"t":"2026-10-15T13:30:00Z","v":63891,"vw":14.584824},{"c":14.72,"h":14.72,"l":14.45,"n":257,"o":14.585,"t":"2026-10-15T13:35:00Z","v":37816,"vw":14.540926},{"c":14.725,"h":14.7586,"l":14.65,"n":131,"o":14.72,"t":"2026-10-15T13:40:00Z","v":22100,"vw":14.708155},{"c":14.595,"h":14.755,"l":14.56,"n":139,"o":14.74,"t":"2026-10-15T13:45:00Z","v":21654,"vw":14.660271},{"c":14.36,"h":14.58,"l":14.34,"n":317,"o":14.57,"t":"2026-10-15T13:50:00Z","v":49864,"vw":14.452458},{"c":14.54,"h":14.57,"l":14.34,"n":230,"o":14.345,"t":"2026-10-15T13:55:00Z","v":48862,"vw":14.476229},{"c":14.69,"h":14.7,"l":14.52,"n":123,"o":14.54,"t":"2026-10-15T14:00:00Z","v":15209,"vw":14.584829},{"c":14.89,"h":14.89,"l":14.69,"n":137,"o":14.7,"t":"2026-10-15T14:05:00Z","v":29627,"vw":14.780759},{"c":14.94,"h":15.08,"l":14.91,"n":252,"o":14.915,"t":"2026-10-15T14:10:00Z","v":55077,"vw":14.990252},{"c":15.02,"h":15.02,"l":14.8788,"n":101,"o":14.93,"t":"2026-10-15T14:15:00Z","v":13677,"vw":14.906984},{"c":14.9399,"h":15.025,"l":14.919,"n":75,"o":15.015,"t":"2026-10-15T14:20:00Z","v":10465,"vw":14.96751},{"c":14.93,"h":14.98,"l":14.93,"n":80,"o":14.935,"t":"2026-10-15T14:25:00Z","v":15767,"vw":14.945923},{"c":14.98,"h":14.98,"l":14.8505,"n":71,"o":14.9,"t":"2026-10-15T14:30:00Z","v":7895,"vw":14.887754},{"c":15.095,"h":15.095,"l":14.94,"n":88,"o":14.99,"t":"2026-10-15T14:35:00Z","v":9997,"vw":15.00639},{"c":15.13,"h":15.165,"l":15.07,"n":77,"o":15.09,"t":"2026-10-15T14:40:00Z","v":15538,"vw":15.108581},{"c":15.185,"h":15.27,"l":15.12,"n":148,"o":15.14,"t":"2026-10-15T14:45:00Z","v":20618,"vw":15.207314},{"c":15.24,"h":15.24,"l":15.13,"n":68,"o":15.18,"t":"2026-10-15T14:50:00Z","v":13377,"vw":15.161977},{"c":15.29,"h":15.315,"l":15.1998,"n":96,"o":15.24,"t":"2026-10-15T14:55:00Z","v":12749,"vw":15.278996},{"c":15.64,"h":15.645,"l":15.26,"n":284,"o":15.29,"t":"2026-10-15T15:00:00Z","v":55215,"vw":15.509203},{"c":15.605,"h":15.665,"l":15.51,"n":437,"o":15.63,"t":"2026-10-15T15:05:00Z","v":167808,"vw":15.641799},{"c":15.64,"h":15.65,"l":15.565,"n":102,"o":15.605,"t":"2026-10-15T15:10:00Z","v":12760,"vw":15.615629},{"c":15.66,"h":15.685,"l":15.61,"n":108,"o":15.655,"t":"2026-10-15T15:15:00Z","v":10716,"vw":15.648179},{"c":15.63,"h":15.68,"l":15.61,"n":120,"o":15.68,"t":"2026-10-15T15:20:00Z","v":11881,"vw":15.631675},{"c":15.66,"h":15.66,"l":15.59,"n":61,"o":15.66,"t":"2026-10-15T15:25:00Z","v":6876,"vw":15.627554},{"c":15.71,"h":15.72,"l":15.62,"n":105,"o":15.67,"t":"2026-10-15T15:30:00Z","v":27302,"vw":15.669319},{"c":15.85,"h":15.89,"l":15.705,"n":299,"o":15.74,"t":"2026-10-15T15:35:00Z","v":86582,"vw":15.786498},{"c":15.84,"h":15.945,"l":15.8374,"n":194,"o":15.855,"t":"2026-10-15T15:40:00Z","v":40900,"vw":15.874081},{"c":15.86,"h":15.86,"l":15.78,"n":100,"o":15.83,"t":"2026-10-15T15:45:00Z","v":23989,"vw":15.828842},{"c":15.865,"h":15.87,"l":15.85,"n":15,"o":15.859,"t":"2026-10-15T15:50:00Z","v":2378,"vw":15.864055},{"c":15.875,"h":15.9,"l":15.85,"n":56,"o":15.85,"t":"2026-10-15T15:55:00Z","v":9063,"vw":15.87966},{"c":15.82,"h":15.89,"l":15.82,"n":77,"o":15.86,"t":"2026-10-15T16:00:00Z","v":15575,"vw":15.863266},{"c":15.93,"h":15.93,"l":15.84,"n":35,"o":15.84,"t":"2026-10-15T16:05:00Z","v":4770,"vw":15.8925},{"c":15.87,"h":15.91,"l":15.87,"n":24,"o":15.9014,"t":"2026-10-15T16:10:00Z","v":3745,"vw":15.893732},{"c":15.8,"h":15.87,"l":15.785,"n":25,"o":15.87,"t":"2026-10-15T16:15:00Z","v":4409,"vw":15.807984},{"c":15.76,"h":15.815,"l":15.76,"n":15,"o":15.79,"t":"2026-10-15T16:20:00Z","v":3212,"vw":15.781089},{"c":15.685,"h":15.755,"l":15.685,"n":31,"o":15.75,"t":"2026-10-15T16:25:00Z","v":7578,"vw":15.710878},{"c":15.69,"h":15.7374,"l":15.635,"n":48,"o":15.72,"t":"2026-10-15T16:30:00Z","v":10835,"vw":15.694264},{"c":15.6885,"h":15.735,"l":15.6885,"n":41,"o":15.7,"t":"2026-10-15T16:35:00Z","v":6121,"vw":15.710976},{"c":15.73,"h":15.73,"l":15.69,"n":38,"o":15.69,"t":"2026-10-15T16:40:00Z","v":3687,"vw":15.710295},{"c":15.8,"h":15.805,"l":15.77,"n":22,"o":15.77,"t":"2026-10-15T16:45:00Z","v":3226,"vw":15.78824},{"c":15.755,"h":15.785,"l":15.755,"n":20,"o":15.785,"t":"2026-10-15T16:50:00Z","v":3728,"vw":15.774735},{"c":15.77,"h":15.78,"l":15.755,"n":11,"o":15.755,"t":"2026-10-15T16:55:00Z","v":836,"vw":15.767407},{"c":15.77,"h":15.79,"l":15.74,"n":17,"o":15.79,"t":"2026-10-15T17:00:00Z","v":1893,"vw":15.766532},{"c":15.83,"h":15.83,"l":15.8,"n":7,"o":15.8,"t":"2026-10-15T17:05:00Z","v":550,"vw":15.806},{"c":15.8699,"h":15.8699,"l":15.825,"n":10,"o":15.83,"t":"2026-10-15T17:10:00Z","v":1504,"vw":15.842777},{"c":16.01,"h":16.04,"l":15.89,"n":193,"o":15.89,"t":"2026-10-15T17:15:00Z","v":44623,"vw":15.998005},{"c":15.94,"h":16.07,"l":15.935,"n":57,"o":15.995,"t":"2026-10-15T17:20:00Z","v":11679,"vw":16.014101},{"c":15.895,"h":15.95,"l":15.895,"n":19,"o":15.95,"t":"2026-10-15T17:25:00Z","v":3568,"vw":15.918709},{"c":15.925,"h":15.94,"l":15.9,"n":14,"o":15.9,"t":"2026-10-15T17:30:00Z","v":1840,"vw":15.920418},{"c":15.925,"h":15.95,"l":15.91,"n":11,"o":15.9498,"t":"2026-10-15T17:35:00Z","v":3381,"vw":15.932088},{"c":15.96,"h":15.99,"l":15.92,"n":31,"o":15.9305,"t":"2026-10-15T17:40:00Z","v":3515,"vw":15.961489},{"c":15.955,"h":15.995,"l":15.955,"n":90,"o":15.955,"t":"2026-10-15T17:45:00Z","v":36191,"vw":15.978585},{"c":15.91,"h":15.96,"l":15.905,"n":124,"o":15.955,"t":"2026-10-15T17:50:00Z","v":40437,"vw":15.953806},{"c":15.915,"h":15.935,"l":15.91,"n":66,"o":15.91,"t":"2026-10-15T17:55:00Z","v":39249,"vw":15.920712},{"c":15.865,"h":15.905,"l":15.86,"n":73,"o":15.905,"t":"2026-10-15T18:00:00Z","v":20258,"vw":15.873787},{"c":15.85,"h":15.87,"l":15.85,"n":34,"o":15.87,"t":"2026-10-15T18:05:00Z","v":6524,"vw":15.856966},{"c":15.83,"h":15.845,"l":15.82,"n":35,"o":15.845,"t":"2026-10-15T18:10:00Z","v":6976,"vw":15.833967},{"c":15.805,"h":15.85,"l":15.805,"n":140,"o":15.84,"t":"2026-10-15T18:15:00Z","v":35963,"vw":15.828783},{"c":15.79,"h":15.82,"l":15.79,"n":114,"o":15.815,"t":"2026-10-15T18:20:00Z","v":20778,"vw":15.803219},{"c":15.855,"h":15.855,"l":15.79,"n":105,"o":15.79,"t":"2026-10-15T18:25:00Z","v":23094,"vw":15.814946},{"c":15.89,"h":15.91,"l":15.855,"n":53,"o":15.855,"t":"2026-10-15T18:30:00Z","v":13390,"vw":15.874959},{"c":15.885,"h":15.9,"l":15.885,"n":19,"o":15.89,"t":"2026-10-15T18:35:00Z","v":12885,"vw":15.897558},{"c":15.9522,"h":15.96,"l":15.885,"n":73,"o":15.89,"t":"2026-10-15T18:40:00Z","v":11490,"vw":15.926382},{"c":15.975,"h":15.98,"l":15.96,"n":23,"o":15.965,"t":"2026-10-15T18:45:00Z","v":13504,"vw":15.978094},{"c":15.97,"h":15.9717,"l":15.96,"n":30,"o":15.97,"t":"2026-10-15T18:50:00Z","v":3722,"vw":15.969554},{"c":15.985,"h":15.985,"l":15.95,"n":13,"o":15.96,"t":"2026-10-15T18:55:00Z","v":1393,"vw":15.966286},{"c":16.01,"h":16.02,"l":15.98,"n":24,"o":15.98,"t":"2026-10-15T19:00:00Z","v":2750,"vw":16.011146},{"c":15.98,"h":16.03,"l":15.98,"n":29,"o":16.02,"t":"2026-10-15T19:05:00Z","v":7803,"vw":16.022229},{"c":15.995,"h":16,"l":15.975,"n":24,"o":15.98,"t":"2026-10-15T19:10:00Z","v":2203,"vw":15.988011},{"c":16.06,"h":16.06,"l":16.0199,"n":33,"o":16.0199,"t":"2026-10-15T19:15:00Z","v":5201,"vw":16.033243},{"c":16.105,"h":16.125,"l":16.06,"n":67,"o":16.06,"t":"2026-10-15T19:20:00Z","v":19597,"vw":16.101124},{"c":16.05,"h":16.1,"l":16.05,"n":45,"o":16.1,"t":"2026-10-15T19:25:00Z","v":8108,"vw":16.078083},{"c":16.03,"h":16.03,"l":16.02,"n":17,"o":16.02,"t":"2026-10-15T19:30:00Z","v":1463,"vw":16.025},{"c":16.035,"h":16.035,"l":16,"n":14,"o":16,"t":"2026-10-15T19:35:00Z","v":1819,"vw":16.018064},{"c":16.045,"h":16.07,"l":16.025,"n":55,"o":16.035,"t":"2026-10-15T19:40:00Z","v":8445,"vw":16.047487},{"c":16.065,"h":16.065,"l":16.035,"n":35,"o":16.035,"t":"2026-10-15T19:45:00Z","v":4484,"vw":16.046137},{"c":16.06,"h":16.09,"l":16.05,"n":33,"o":16.07,"t":"2026-10-15T19:50:00Z","v":15844,"vw":16.067417},{"c":16.005,"h":16.06,"l":16.005,"n":126,"o":16.06,"t":"2026-10-15T19:55:00Z","v":34441,"vw":16.033296},{"c":16.04,"h":16.04,"l":15.99,"n":11,"o":15.99,"t":"2026-10-15T20:00:00Z","v":3230,"vw":15.997597},{"c":16.0513,"h":16.0513,"l":16.0513,"n":1,"o":16.0513,"t":"2026-10-15T20:05:00Z","v":350,"vw":16.0513},{"c":16.01,"h":16.01,"l":16.01,"n":2,"o":16.01,"t":"2026-10-15T20:10:00Z","v":218,"vw":16.01},{"c":16.05,"h":16.06,"l":16.03,"n":44,"o":16.04,"t":"2026-10-15T20:15:00Z","v":57207,"vw":16.034081},{"c":16.1195,"h":16.1195,"l":16.11,"n":2,"o":16.11,"t":"2026-10-15T20:20:00Z","v":424,"vw":16.112778},{"c":16.0615,"h":16.0615,"l":16.0615,"n":1,"o":16.0615,"t":"2026-10-15T20:40:00Z","v":496,"vw":16.0615},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T20:45:00Z","v":250,"vw":16.1},{"c":16.03,"h":16.0312,"l":16.03,"n":9,"o":16.03,"t":"2026-10-15T20:50:00Z","v":5599,"vw":16.03011},{"c":16,"h":16,"l":15.99,"n":3,"o":15.99,"t":"2026-10-15T20:55:00Z","v":2374,"vw":15.998428},{"c":15.96,"h":15.96,"l":15.96,"n":1,"o":15.96,"t":"2026-10-15T21:00:00Z","v":1400,"vw":15.96},{"c":15.9517,"h":15.9517,"l":15.9517,"n":1,"o":15.9517,"t":"2026-10-15T21:05:00Z","v":100,"vw":15.9517},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-15T21:10:00Z","v":335,"vw":16.12},{"c":16.05,"h":16.05,"l":16.05,"n":2,"o":16.05,"t":"2026-10-15T21:15:00Z","v":151,"vw":16.05},{"c":16.12,"h":16.12,"l":16.08,"n":4,"o":16.08,"t":"2026-10-15T21:25:00Z","v":1157,"vw":16.113062},{"c":16.12,"h":16.12,"l":16.08,"n":8,"o":16.08,"t":"2026-10-15T22:00:00Z","v":903,"vw":16.101142},{"c":16.189,"h":16.189,"l":16.189,"n":1,"o":16.189,"t":"2026-10-15T22:10:00Z","v":250,"vw":16.189},{"c":16.1642,"h":16.1642,"l":16.1642,"n":1,"o":16.1642,"t":"2026-10-15T22:20:00Z","v":200,"vw":16.1642},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-10-15T22:30:00Z","v":800,"vw":16.07},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-15T22:40:00Z","v":110,"vw":16.09},{"c":16.0704,"h":16.0704,"l":16.0704,"n":1,"o":16.0704,"t":"2026-10-15T22:45:00Z","v":100,"vw":16.0704},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T23:25:00Z","v":200,"vw":15.85},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T23:30:00Z","v":100,"vw":15.8},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-15T23:45:00Z","v":100,"vw":15.85},{"c":15.87,"h":15.89,"l":15.86,"n":6,"o":15.86,"t":"2026-10-15T23:50:00Z","v":800,"vw":15.875844},{"c":15.89,"h":15.89,"l":15.85,"n":4,"o":15.85,"t":"2026-10-15T23:55:00Z","v":500,"vw":15.874},{"c":16.09,"h":16.1,"l":15.78,"n":95,"o":15.95,"t":"2026-10-16T08:00:00Z","v":13379,"vw":15.983806},{"c":16.06,"h":16.06,"l":16.06,"n":4,"o":16.06,"t":"2026-10-16T08:05:00Z","v":701,"vw":16.06},{"c":16.03,"h":16.03,"l":16.03,"n":4,"o":16.03,"t":"2026-10-16T08:10:00Z","v":414,"vw":16.03},{"c":16.03,"h":16.03,"l":16.03,"n":3,"o":16.03,"t":"2026-10-16T08:15:00Z","v":912,"vw":16.03},{"c":16.05,"h":16.05,"l":16,"n":12,"o":16,"t":"2026-10-16T08:25:00Z","v":3259,"vw":16.032184},{"c":16.07,"h":16.09,"l":16.07,"n":13,"o":16.09,"t":"2026-10-16T08:30:00Z","v":3718,"vw":16.079755},{"c":16.09,"h":16.09,"l":16.09,"n":3,"o":16.09,"t":"2026-10-16T08:35:00Z","v":802,"vw":16.09},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-16T08:45:00Z","v":600,"vw":16.12},{"c":16,"h":16.04,"l":16,"n":7,"o":16.04,"t":"2026-10-16T09:00:00Z","v":800,"vw":16.018377},{"c":16,"h":16.016,"l":16,"n":10,"o":16,"t":"2026-10-16T09:25:00Z","v":2225,"vw":16.0008},{"c":16.01,"h":16.01,"l":16.01,"n":5,"o":16.01,"t":"2026-10-16T09:30:00Z","v":770,"vw":16.01},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-10-16T09:35:00Z","v":498,"vw":15.97},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-10-16T10:00:00Z","v":1326,"vw":15.88},{"c":15.8865,"h":15.8865,"l":15.8865,"n":1,"o":15.8865,"t":"2026-10-16T10:05:00Z","v":152,"vw":15.8865},{"c":16.074,"h":16.0769,"l":16,"n":10,"o":16,"t":"2026-10-16T10:30:00Z","v":4639,"vw":16.059397},{"c":16.2268,"h":16.2268,"l":16.2268,"n":1,"o":16.2268,"t":"2026-10-16T10:40:00Z","v":600,"vw":16.2268},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-16T10:55:00Z","v":300,"vw":16.15},{"c":16.2,"h":16.2,"l":16.19,"n":14,"o":16.19,"t":"2026-10-16T11:05:00Z","v":4251,"vw":16.199524},{"c":16.42,"h":16.53,"l":16.35,"n":14,"o":16.35,"t":"2026-10-16T11:10:00Z","v":1913,"vw":16.452979},{"c":16.4237,"h":16.4742,"l":16.38,"n":15,"o":16.4742,"t":"2026-10-16T11:15:00Z","v":4167,"vw":16.405244},{"c":16.41,"h":16.46,"l":16.41,"n":14,"o":16.46,"t":"2026-10-16T11:20:00Z","v":7205,"vw":16.451068},{"c":16.47,"h":16.47,"l":16.45,"n":17,"o":16.46,"t":"2026-10-16T11:25:00Z","v":4725,"vw":16.461945},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-16T11:30:00Z","v":114,"vw":16.46},{"c":16.3193,"h":16.3607,"l":16.3193,"n":3,"o":16.3607,"t":"2026-10-16T11:40:00Z","v":5150,"vw":16.320112},{"c":16.3205,"h":16.3205,"l":16.32,"n":7,"o":16.32,"t":"2026-10-16T11:45:00Z","v":279,"vw":16.32025},{"c":16.31,"h":16.3397,"l":16.31,"n":8,"o":16.3397,"t":"2026-10-16T11:50:00Z","v":1170,"vw":16.337},{"c":16.31,"h":16.31,"l":16.3,"n":5,"o":16.3,"t":"2026-10-16T11:55:00Z","v":590,"vw":16.304},{"c":16.22,"h":16.4,"l":16.19,"n":266,"o":16.19,"t":"2026-10-16T12:05:00Z","v":44199,"vw":16.247581},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-16T12:10:00Z","v":100,"vw":16.2},{"c":16.179,"h":16.179,"l":16.12,"n":13,"o":16.12,"t":"2026-10-16T12:15:00Z","v":2141,"vw":16.142756},{"c":16.25,"h":16.25,"l":16.21,"n":26,"o":16.21,"t":"2026-10-16T12:20:00Z","v":1378,"vw":16.237145},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-16T12:35:00Z","v":510,"vw":16.25},{"c":16.17,"h":16.19,"l":16.17,"n":3,"o":16.19,"t":"2026-10-16T12:45:00Z","v":455,"vw":16.174494},{"c":16.1408,"h":16.27,"l":16.1408,"n":38,"o":16.2185,"t":"2026-10-16T12:50:00Z","v":16516,"vw":16.222422},{"c":16.1429,"h":16.15,"l":16.1429,"n":8,"o":16.15,"t":"2026-10-16T12:55:00Z","v":974,"vw":16.145956},{"c":16.08,"h":16.0806,"l":16.08,"n":6,"o":16.0806,"t":"2026-10-16T13:05:00Z","v":480,"vw":16.080148},{"c":16.14,"h":16.15,"l":16.13,"n":8,"o":16.15,"t":"2026-10-16T13:15:00Z","v":3382,"vw":16.135079},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-16T13:20:00Z","v":100,"vw":16.14},{"c":16.12,"h":16.1689,"l":16.12,"n":3,"o":16.1689,"t":"2026-10-16T13:25:00Z","v":540,"vw":16.129056},{"c":16.0201,"h":16.15,"l":16.02,"n":66,"o":16.13,"t":"2026-10-16T13:30:00Z","v":11808,"vw":16.089018},{"c":16.085,"h":16.085,"l":16.025,"n":90,"o":16.04,"t":"2026-10-16T13:35:00Z","v":21631,"vw":16.051437},{"c":16.09,"h":16.09,"l":16.05,"n":31,"o":16.07,"t":"2026-10-16T13:40:00Z","v":1921,"vw":16.073842},{"c":15.995,"h":16.11,"l":15.97,"n":38,"o":16.095,"t":"2026-10-16T13:45:00Z","v":2683,"vw":16.019394},{"c":16.05,"h":16.05,"l":15.935,"n":32,"o":15.955,"t":"2026-10-16T13:50:00Z","v":5033,"vw":15.967053},{"c":16.08,"h":16.13,"l":16.065,"n":34,"o":16.085,"t":"2026-10-16T13:55:00Z","v":4025,"vw":16.08555},{"c":16.085,"h":16.1,"l":16.05,"n":32,"o":16.055,"t":"2026-10-16T14:00:00Z","v":18105,"vw":16.097012},{"c":16.07,"h":16.1,"l":16.06,"n":19,"o":16.08,"t":"2026-10-16T14:05:00Z","v":3006,"vw":16.077878},{"c":16.19,"h":16.205,"l":16.02,"n":37,"o":16.05,"t":"2026-10-16T14:10:00Z","v":6641,"vw":16.078973},{"c":16.2631,"h":16.28,"l":16.17,"n":64,"o":16.19,"t":"2026-10-16T14:15:00Z","v":12540,"vw":16.243307},{"c":16.3,"h":16.32,"l":16.24,"n":49,"o":16.29,"t":"2026-10-16T14:20:00Z","v":6267,"vw":16.294738},{"c":16.2745,"h":16.29,"l":16.27,"n":23,"o":16.2826,"t":"2026-10-16T14:25:00Z","v":1815,"vw":16.281856},{"c":16.3,"h":16.32,"l":16.255,"n":24,"o":16.255,"t":"2026-10-16T14:30:00Z","v":5340,"vw":16.287049},{"c":16.295,"h":16.35,"l":16.295,"n":28,"o":16.34,"t":"2026-10-16T14:35:00Z","v":5780,"vw":16.325333},{"c":16.27,"h":16.2797,"l":16.265,"n":15,"o":16.2797,"t":"2026-10-16T14:40:00Z","v":3226,"vw":16.275277},{"c":16.28,"h":16.305,"l":16.27,"n":33,"o":16.275,"t":"2026-10-16T14:45:00Z","v":2944,"vw":16.290229},{"c":16.12,"h":16.275,"l":16.105,"n":40,"o":16.275,"t":"2026-10-16T14:50:00Z","v":10002,"vw":16.192989},{"c":16.07,"h":16.15,"l":16.07,"n":48,"o":16.12,"t":"2026-10-16T14:55:00Z","v":15157,"vw":16.123846},{"c":16,"h":16.06,"l":15.975,"n":63,"o":16.06,"t":"2026-10-16T15:00:00Z","v":8632,"vw":16.02601},{"c":15.84,"h":15.97,"l":15.8,"n":62,"o":15.97,"t":"2026-10-16T15:05:00Z","v":6990,"vw":15.858371},{"c":15.95,"h":15.97,"l":15.86,"n":42,"o":15.86,"t":"2026-10-16T15:10:00Z","v":6138,"vw":15.91895},{"c":15.87,"h":15.92,"l":15.85,"n":23,"o":15.9026,"t":"2026-10-16T15:15:00Z","v":4370,"vw":15.878163},{"c":15.8,"h":15.871,"l":15.77,"n":35,"o":15.8601,"t":"2026-10-16T15:20:00Z","v":10028,"vw":15.808455},{"c":15.82,"h":15.86,"l":15.8,"n":46,"o":15.82,"t":"2026-10-16T15:25:00Z","v":6889,"vw":15.821278},{"c":15.895,"h":15.895,"l":15.8374,"n":17,"o":15.85,"t":"2026-10-16T15:30:00Z","v":1515,"vw":15.875355},{"c":15.8801,"h":15.8999,"l":15.87,"n":20,"o":15.89,"t":"2026-10-16T15:35:00Z","v":7007,"vw":15.880735},{"c":15.855,"h":15.865,"l":15.85,"n":8,"o":15.865,"t":"2026-10-16T15:40:00Z","v":2108,"vw":15.858333},{"c":15.8,"h":15.87,"l":15.8,"n":11,"o":15.86,"t":"2026-10-16T15:45:00Z","v":2334,"vw":15.840381},{"c":15.74,"h":15.765,"l":15.735,"n":30,"o":15.75,"t":"2026-10-16T15:50:00Z","v":4710,"vw":15.751213},{"c":15.695,"h":15.73,"l":15.69,"n":25,"o":15.73,"t":"2026-10-16T15:55:00Z","v":3897,"vw":15.715976},{"c":15.685,"h":15.71,"l":15.625,"n":45,"o":15.69,"t":"2026-10-16T16:00:00Z","v":15685,"vw":15.654266},{"c":15.7083,"h":15.7083,"l":15.65,"n":37,"o":15.6798,"t":"2026-10-16T16:05:00Z","v":12066,"vw":15.694164},{"c":15.83,"h":15.83,"l":15.73,"n":209,"o":15.73,"t":"2026-10-16T16:10:00Z","v":271324,"vw":15.78278},{"c":15.8172,"h":15.86,"l":15.79,"n":320,"o":15.83,"t":"2026-10-16T16:15:00Z","v":156635,"vw":15.836996},{"c":15.855,"h":15.88,"l":15.825,"n":21,"o":15.825,"t":"2026-10-16T16:20:00Z","v":4854,"vw":15.853696},{"c":15.885,"h":15.895,"l":15.88,"n":9,"o":15.88,"t":"2026-10-16T16:25:00Z","v":1040,"vw":15.88638},{"c":15.8,"h":15.88,"l":15.8,"n":48,"o":15.88,"t":"2026-10-16T16:30:00Z","v":11083,"vw":15.840121},{"c":15.84,"h":15.84,"l":15.8,"n":18,"o":15.8,"t":"2026-10-16T16:35:00Z","v":4255,"vw":15.822496},{"c":15.815,"h":15.815,"l":15.78,"n":37,"o":15.8,"t":"2026-10-16T16:40:00Z","v":2804,"vw":15.803625},{"c":15.79,"h":15.82,"l":15.79,"n":26,"o":15.82,"t":"2026-10-16T16:45:00Z","v":1299,"vw":15.798125},{"c":15.69,"h":15.72,"l":15.675,"n":32,"o":15.7101,"t":"2026-10-16T16:50:00Z","v":3477,"vw":15.702135},{"c":15.71,"h":15.73,"l":15.71,"n":13,"o":15.73,"t":"2026-10-16T16:55:00Z","v":1824,"vw":15.711338},{"c":15.64,"h":15.72,"l":15.64,"n":38,"o":15.72,"t":"2026-10-16T17:00:00Z","v":9333,"vw":15.672935},{"c":15.55,"h":15.585,"l":15.5,"n":75,"o":15.58,"t":"2026-10-16T17:05:00Z","v":16051,"vw":15.565939},{"c":15.48,"h":15.5274,"l":15.4401,"n":60,"o":15.52,"t":"2026-10-16T17:10:00Z","v":5535,"vw":15.487698},{"c":15.23,"h":15.45,"l":15.23,"n":70,"o":15.45,"t":"2026-10-16T17:15:00Z","v":17537,"vw":15.303189},{"c":15.27,"h":15.32,"l":15.235,"n":62,"o":15.26,"t":"2026-10-16T17:20:00Z","v":15604,"vw":15.275232},{"c":15.31,"h":15.335,"l":15.225,"n":62,"o":15.25,"t":"2026-10-16T17:25:00Z","v":23304,"vw":15.293358},{"c":15.53,"h":15.53,"l":15.31,"n":75,"o":15.31,"t":"2026-10-16T17:30:00Z","v":18247,"vw":15.425904},{"c":15.53,"h":15.6,"l":15.5,"n":35,"o":15.53,"t":"2026-10-16T17:35:00Z","v":5312,"vw":15.540369},{"c":15.615,"h":15.715,"l":15.51,"n":60,"o":15.51,"t":"2026-10-16T17:40:00Z","v":10636,"vw":15.601673},{"c":15.545,"h":15.65,"l":15.545,"n":44,"o":15.62,"t":"2026-10-16T17:45:00Z","v":17574,"vw":15.621774},{"c":15.46,"h":15.53,"l":15.46,"n":42,"o":15.53,"t":"2026-10-16T17:50:00Z","v":5217,"vw":15.499713},{"c":15.44,"h":15.49,"l":15.43,"n":15,"o":15.49,"t":"2026-10-16T17:55:00Z","v":3385,"vw":15.443312},{"c":15.425,"h":15.47,"l":15.4,"n":45,"o":15.43,"t":"2026-10-16T18:00:00Z","v":7508,"vw":15.43723},{"c":15.48,"h":15.485,"l":15.42,"n":31,"o":15.42,"t":"2026-10-16T18:05:00Z","v":3635,"vw":15.451064},{"c":15.46,"h":15.495,"l":15.46,"n":20,"o":15.495,"t":"2026-10-16T18:10:00Z","v":1420,"vw":15.48},{"c":15.475,"h":15.51,"l":15.475,"n":6,"o":15.51,"t":"2026-10-16T18:15:00Z","v":618,"vw":15.485},{"c":15.53,"h":15.53,"l":15.43,"n":29,"o":15.47,"t":"2026-10-16T18:20:00Z","v":12822,"vw":15.511783},{"c":15.51,"h":15.53,"l":15.49,"n":35,"o":15.53,"t":"2026-10-16T18:25:00Z","v":7799,"vw":15.520093},{"c":15.5123,"h":15.53,"l":15.48,"n":29,"o":15.52,"t":"2026-10-16T18:30:00Z","v":4350,"vw":15.508954},{"c":15.51,"h":15.52,"l":15.48,"n":24,"o":15.51,"t":"2026-10-16T18:35:00Z","v":5146,"vw":15.507707},{"c":15.37,"h":15.54,"l":15.32,"n":157,"o":15.53,"t":"2026-10-16T18:40:00Z","v":35830,"vw":15.376243},{"c":15.395,"h":15.44,"l":15.32,"n":191,"o":15.395,"t":"2026-10-16T18:45:00Z","v":43877,"vw":15.401679},{"c":15.29,"h":15.41,"l":15.29,"n":53,"o":15.41,"t":"2026-10-16T18:50:00Z","v":8718,"vw":15.328757},{"c":15.36,"h":15.36,"l":15.265,"n":67,"o":15.265,"t":"2026-10-16T18:55:00Z","v":11070,"vw":15.313912},{"c":15.3301,"h":15.38,"l":15.32,"n":30,"o":15.37,"t":"2026-10-16T19:00:00Z","v":3435,"vw":15.347125},{"c":15.36,"h":15.36,"l":15.32,"n":27,"o":15.33,"t":"2026-10-16T19:05:00Z","v":3647,"vw":15.345868},{"c":15.46,"h":15.46,"l":15.37,"n":31,"o":15.38,"t":"2026-10-16T19:10:00Z","v":10105,"vw":15.433152},{"c":15.425,"h":15.495,"l":15.4246,"n":39,"o":15.49,"t":"2026-10-16T19:15:00Z","v":11257,"vw":15.473987},{"c":15.5,"h":15.5,"l":15.46,"n":33,"o":15.47,"t":"2026-10-16T19:20:00Z","v":8755,"vw":15.491418},{"c":15.48,"h":15.55,"l":15.48,"n":105,"o":15.5001,"t":"2026-10-16T19:25:00Z","v":25260,"vw":15.509382},{"c":15.41,"h":15.505,"l":15.41,"n":148,"o":15.49,"t":"2026-10-16T19:30:00Z","v":68416,"vw":15.445875},{"c":15.36,"h":15.42,"l":15.355,"n":53,"o":15.41,"t":"2026-10-16T19:35:00Z","v":15453,"vw":15.365354},{"c":15.34,"h":15.38,"l":15.34,"n":34,"o":15.375,"t":"2026-10-16T19:40:00Z","v":5696,"vw":15.35262},{"c":15.4,"h":15.4,"l":15.35,"n":40,"o":15.35,"t":"2026-10-16T19:45:00Z","v":4365,"vw":15.370179},{"c":15.455,"h":15.455,"l":15.4,"n":48,"o":15.42,"t":"2026-10-16T19:50:00Z","v":10892,"vw":15.438817},{"c":15.47,"h":15.49,"l":15.455,"n":103,"o":15.46,"t":"2026-10-16T19:55:00Z","v":50510,"vw":15.473465},{"c":15.41,"h":15.45,"l":15.41,"n":15,"o":15.45,"t":"2026-10-16T20:00:00Z","v":4556,"vw":15.4403},{"c":15.424,"h":15.424,"l":15.424,"n":2,"o":15.424,"t":"2026-10-16T20:15:00Z","v":146,"vw":15.424},{"c":15.4884,"h":15.4884,"l":15.4884,"n":1,"o":15.4884,"t":"2026-10-16T20:20:00Z","v":100,"vw":15.4884},{"c":15.4876,"h":15.4876,"l":15.4876,"n":1,"o":15.4876,"t":"2026-10-16T20:25:00Z","v":800,"vw":15.4876},{"c":15.504,"h":15.504,"l":15.504,"n":3,"o":15.504,"t":"2026-10-16T20:40:00Z","v":220,"vw":15.504},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-16T21:15:00Z","v":840,"vw":15.5},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-16T21:25:00Z","v":150,"vw":15.65},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T22:05:00Z","v":300,"vw":15.2},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-16T22:25:00Z","v":195,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-16T23:00:00Z","v":130,"vw":15.89},{"c":15.7963,"h":15.7963,"l":15.7963,"n":2,"o":15.7963,"t":"2026-10-16T23:15:00Z","v":401,"vw":15.7963},{"c":15.75,"h":15.82,"l":15.59,"n":107,"o":15.6,"t":"2026-10-19T08:00:00Z","v":6304,"vw":15.698394},{"c":15.74,"h":15.74,"l":15.67,"n":18,"o":15.67,"t":"2026-10-19T08:05:00Z","v":4182,"vw":15.680542},{"c":15.6686,"h":15.69,"l":15.6686,"n":2,"o":15.69,"t":"2026-10-19T08:10:00Z","v":380,"vw":15.674232},{"c":15.74,"h":15.75,"l":15.74,"n":8,"o":15.75,"t":"2026-10-19T09:00:00Z","v":817,"vw":15.743458},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-19T09:05:00Z","v":829,"vw":15.74},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T09:40:00Z","v":226,"vw":15.9},{"c":15.9,"h":15.9,"l":15.9,"n":5,"o":15.9,"t":"2026-10-19T09:45:00Z","v":717,"vw":15.9},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-19T09:50:00Z","v":223,"vw":15.89},{"c":15.75,"h":15.77,"l":15.75,"n":2,"o":15.77,"t":"2026-10-19T10:10:00Z","v":300,"vw":15.763333},{"c":15.7,"h":15.7,"l":15.7,"n":5,"o":15.7,"t":"2026-10-19T10:20:00Z","v":239,"vw":15.7},{"c":15.63,"h":15.63,"l":15.63,"n":4,"o":15.63,"t":"2026-10-19T10:25:00Z","v":598,"vw":15.63},{"c":15.57,"h":15.57,"l":15.56,"n":6,"o":15.56,"t":"2026-10-19T10:30:00Z","v":817,"vw":15.5675},{"c":15.67,"h":15.67,"l":15.67,"n":4,"o":15.67,"t":"2026-10-19T10:40:00Z","v":171,"vw":15.67},{"c":15.66,"h":15.66,"l":15.66,"n":5,"o":15.66,"t":"2026-10-19T10:45:00Z","v":428,"vw":15.66},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-19T10:50:00Z","v":111,"vw":15.62},{"c":15.62,"h":15.6201,"l":15.61,"n":9,"o":15.61,"t":"2026-10-19T10:55:00Z","v":7600,"vw":15.615928},{"c":15.5939,"h":15.5939,"l":15.5939,"n":3,"o":15.5939,"t":"2026-10-19T11:00:00Z","v":1344,"vw":15.5939},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-10-19T11:10:00Z","v":400,"vw":15.56},{"c":15.5,"h":15.5,"l":15.5,"n":7,"o":15.5,"t":"2026-10-19T11:15:00Z","v":430,"vw":15.5},{"c":15.53,"h":15.53,"l":15.53,"n":4,"o":15.53,"t":"2026-10-19T11:20:00Z","v":320,"vw":15.53},{"c":15.54,"h":15.54,"l":15.53,"n":9,"o":15.53,"t":"2026-10-19T11:25:00Z","v":3002,"vw":15.537257},{"c":15.49,"h":15.53,"l":15.48,"n":18,"o":15.53,"t":"2026-10-19T11:30:00Z","v":6226,"vw":15.5021},{"c":15.54,"h":15.54,"l":15.48,"n":5,"o":15.48,"t":"2026-10-19T11:35:00Z","v":975,"vw":15.505157},{"c":15.54,"h":15.54,"l":15.5,"n":7,"o":15.5,"t":"2026-10-19T11:40:00Z","v":1046,"vw":15.527692},{"c":15.6,"h":15.6,"l":15.58,"n":23,"o":15.58,"t":"2026-10-19T11:50:00Z","v":1743,"vw":15.594883},{"c":15.58,"h":15.58,"l":15.58,"n":7,"o":15.58,"t":"2026-10-19T11:55:00Z","v":2450,"vw":15.58},{"c":15.53,"h":15.53,"l":15.53,"n":1,"o":15.53,"t":"2026-10-19T12:00:00Z","v":1500,"vw":15.53},{"c":15.63,"h":15.63,"l":15.63,"n":11,"o":15.63,"t":"2026-10-19T12:05:00Z","v":761,"vw":15.63},{"c":15.66,"h":15.66,"l":15.66,"n":4,"o":15.66,"t":"2026-10-19T12:15:00Z","v":860,"vw":15.66},{"c":15.5806,"h":15.71,"l":15.5806,"n":460,"o":15.63,"t":"2026-10-19T12:20:00Z","v":70633,"vw":15.651179},{"c":15.6452,"h":15.6452,"l":15.63,"n":70,"o":15.63,"t":"2026-10-19T12:25:00Z","v":7277,"vw":15.63548},{"c":15.6804,"h":15.6804,"l":15.64,"n":5,"o":15.64,"t":"2026-10-19T12:30:00Z","v":2354,"vw":15.64527},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-19T12:35:00Z","v":2158,"vw":15.65},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-19T12:40:00Z","v":300,"vw":15.67},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-19T12:45:00Z","v":200,"vw":15.67},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-19T12:55:00Z","v":110,"vw":15.64},{"c":15.65,"h":15.65,"l":15.63,"n":4,"o":15.63,"t":"2026-10-19T13:00:00Z","v":1242,"vw":15.64626},{"c":15.5912,"h":15.6743,"l":15.5912,"n":5,"o":15.67,"t":"2026-10-19T13:05:00Z","v":3301,"vw":15.667975},{"c":15.58,"h":15.6615,"l":15.58,"n":5,"o":15.5914,"t":"2026-10-19T13:10:00Z","v":1025,"vw":15.630479},{"c":15.55,"h":15.55,"l":15.55,"n":10,"o":15.55,"t":"2026-10-19T13:15:00Z","v":865,"vw":15.55},{"c":15.61,"h":15.61,"l":15.61,"n":8,"o":15.61,"t":"2026-10-19T13:25:00Z","v":370,"vw":15.61},{"c":15.49,"h":15.6,"l":15.49,"n":61,"o":15.6,"t":"2026-10-19T13:30:00Z","v":16712,"vw":15.562165},{"c":15.37,"h":15.48,"l":15.36,"n":94,"o":15.48,"t":"2026-10-19T13:35:00Z","v":18043,"vw":15.410348},{"c":15.455,"h":15.47,"l":15.39,"n":62,"o":15.39,"t":"2026-10-19T13:40:00Z","v":5003,"vw":15.414997},{"c":15.4,"h":15.4776,"l":15.39,"n":37,"o":15.39,"t":"2026-10-19T13:45:00Z","v":7608,"vw":15.424663},{"c":15.325,"h":15.44,"l":15.315,"n":66,"o":15.44,"t":"2026-10-19T13:50:00Z","v":7805,"vw":15.361162},{"c":15.26,"h":15.345,"l":15.253,"n":55,"o":15.345,"t":"2026-10-19T13:55:00Z","v":7064,"vw":15.301586},{"c":15.19,"h":15.235,"l":15.11,"n":130,"o":15.235,"t":"2026-10-19T14:00:00Z","v":19247,"vw":15.148889},{"c":15.19,"h":15.31,"l":15.18,"n":58,"o":15.18,"t":"2026-10-19T14:05:00Z","v":9204,"vw":15.206776},{"c":15.29,"h":15.29,"l":15.14,"n":47,"o":15.17,"t":"2026-10-19T14:10:00Z","v":6599,"vw":15.203795},{"c":15.245,"h":15.305,"l":15.195,"n":104,"o":15.29,"t":"2026-10-19T14:15:00Z","v":22868,"vw":15.256965},{"c":15.21,"h":15.27,"l":15.21,"n":87,"o":15.26,"t":"2026-10-19T14:20:00Z","v":17591,"vw":15.236601},{"c":15.25,"h":15.25,"l":15.17,"n":70,"o":15.21,"t":"2026-10-19T14:25:00Z","v":10123,"vw":15.189065},{"c":15.15,"h":15.25,"l":15.1374,"n":98,"o":15.25,"t":"2026-10-19T14:30:00Z","v":14677,"vw":15.154089},{"c":15.19,"h":15.205,"l":15.185,"n":32,"o":15.185,"t":"2026-10-19T14:35:00Z","v":3665,"vw":15.194497},{"c":15.23,"h":15.24,"l":15.22,"n":21,"o":15.24,"t":"2026-10-19T14:40:00Z","v":1291,"vw":15.229091},{"c":15.38,"h":15.59,"l":15.2608,"n":102,"o":15.2608,"t":"2026-10-19T14:45:00Z","v":19041,"vw":15.463244},{"c":15.385,"h":15.4015,"l":15.3698,"n":21,"o":15.3698,"t":"2026-10-19T14:50:00Z","v":9389,"vw":15.381674},{"c":15.39,"h":15.4,"l":15.375,"n":33,"o":15.39,"t":"2026-10-19T14:55:00Z","v":5859,"vw":15.383509},{"c":15.42,"h":15.4393,"l":15.37,"n":47,"o":15.405,"t":"2026-10-19T15:00:00Z","v":7678,"vw":15.41347},{"c":15.42,"h":15.42,"l":15.37,"n":41,"o":15.405,"t":"2026-10-19T15:05:00Z","v":6933,"vw":15.396741},{"c":15.4,"h":15.435,"l":15.37,"n":28,"o":15.39,"t":"2026-10-19T15:10:00Z","v":5895,"vw":15.389632},{"c":15.405,"h":15.41,"l":15.37,"n":18,"o":15.39,"t":"2026-10-19T15:15:00Z","v":5736,"vw":15.38885},{"c":15.535,"h":15.535,"l":15.43,"n":51,"o":15.43,"t":"2026-10-19T15:20:00Z","v":7023,"vw":15.474258},{"c":15.4798,"h":15.55,"l":15.4798,"n":67,"o":15.54,"t":"2026-10-19T15:25:00Z","v":8401,"vw":15.509672},{"c":15.36,"h":15.425,"l":15.32,"n":43,"o":15.425,"t":"2026-10-19T15:30:00Z","v":9118,"vw":15.393698},{"c":15.31,"h":15.36,"l":15.305,"n":49,"o":15.3512,"t":"2026-10-19T15:35:00Z","v":19565,"vw":15.336528},{"c":15.29,"h":15.325,"l":15.28,"n":25,"o":15.3,"t":"2026-10-19T15:40:00Z","v":3506,"vw":15.301736},{"c":15.245,"h":15.29,"l":15.24,"n":41,"o":15.26,"t":"2026-10-19T15:45:00Z","v":5931,"vw":15.260876},{"c":15.225,"h":15.25,"l":15.225,"n":44,"o":15.2273,"t":"2026-10-19T15:50:00Z","v":3808,"vw":15.234174},{"c":15.21,"h":15.265,"l":15.2,"n":72,"o":15.225,"t":"2026-10-19T15:55:00Z","v":9394,"vw":15.231855},{"c":15.165,"h":15.2,"l":15.13,"n":83,"o":15.2,"t":"2026-10-19T16:00:00Z","v":16288,"vw":15.164895},{"c":15.24,"h":15.25,"l":15.19,"n":19,"o":15.19,"t":"2026-10-19T16:05:00Z","v":3571,"vw":15.207848},{"c":15.33,"h":15.33,"l":15.265,"n":57,"o":15.265,"t":"2026-10-19T16:10:00Z","v":11121,"vw":15.310428},{"c":15.32,"h":15.335,"l":15.315,"n":42,"o":15.325,"t":"2026-10-19T16:15:00Z","v":5685,"vw":15.323568},{"c":15.295,"h":15.335,"l":15.27,"n":61,"o":15.33,"t":"2026-10-19T16:20:00Z","v":6191,"vw":15.290417},{"c":15.32,"h":15.32,"l":15.275,"n":17,"o":15.28,"t":"2026-10-19T16:25:00Z","v":1571,"vw":15.293929},{"c":15.3,"h":15.31,"l":15.28,"n":57,"o":15.3,"t":"2026-10-19T16:30:00Z","v":4913,"vw":15.291272},{"c":15.325,"h":15.325,"l":15.305,"n":16,"o":15.305,"t":"2026-10-19T16:35:00Z","v":1068,"vw":15.313222},{"c":15.32,"h":15.335,"l":15.3,"n":16,"o":15.31,"t":"2026-10-19T16:40:00Z","v":1830,"vw":15.315421},{"c":15.32,"h":15.32,"l":15.3,"n":13,"o":15.315,"t":"2026-10-19T16:45:00Z","v":2063,"vw":15.301975},{"c":15.31,"h":15.325,"l":15.31,"n":8,"o":15.31,"t":"2026-10-19T16:50:00Z","v":595,"vw":15.316},{"c":15.315,"h":15.335,"l":15.3,"n":15,"o":15.32,"t":"2026-10-19T16:55:00Z","v":3438,"vw":15.318333},{"c":15.34,"h":15.34,"l":15.31,"n":13,"o":15.31,"t":"2026-10-19T17:00:00Z","v":932,"vw":15.32125},{"c":15.2801,"h":15.305,"l":15.2801,"n":9,"o":15.305,"t":"2026-10-19T17:05:00Z","v":4708,"vw":15.282039},{"c":15.275,"h":15.295,"l":15.275,"n":14,"o":15.28,"t":"2026-10-19T17:10:00Z","v":899,"vw":15.28},{"c":15.31,"h":15.325,"l":15.27,"n":15,"o":15.285,"t":"2026-10-19T17:15:00Z","v":1566,"vw":15.295974},{"c":15.305,"h":15.34,"l":15.28,"n":37,"o":15.28,"t":"2026-10-19T17:20:00Z","v":1409,"vw":15.298666},{"c":15.3,"h":15.345,"l":15.3,"n":28,"o":15.32,"t":"2026-10-19T17:25:00Z","v":2874,"vw":15.312131},{"c":15.28,"h":15.295,"l":15.27,"n":32,"o":15.27,"t":"2026-10-19T17:30:00Z","v":1644,"vw":15.278916},{"c":15.255,"h":15.295,"l":15.242,"n":45,"o":15.295,"t":"2026-10-19T17:35:00Z","v":4489,"vw":15.251223},{"c":15.295,"h":15.315,"l":15.275,"n":40,"o":15.275,"t":"2026-10-19T17:40:00Z","v":8890,"vw":15.297931},{"c":15.225,"h":15.275,"l":15.22,"n":61,"o":15.275,"t":"2026-10-19T17:45:00Z","v":11152,"vw":15.249947},{"c":15.245,"h":15.245,"l":15.215,"n":26,"o":15.23,"t":"2026-10-19T17:50:00Z","v":3174,"vw":15.229514},{"c":15.255,"h":15.255,"l":15.235,"n":12,"o":15.235,"t":"2026-10-19T17:55:00Z","v":1996,"vw":15.2505},{"c":15.33,"h":15.355,"l":15.33,"n":13,"o":15.355,"t":"2026-10-19T18:00:00Z","v":1146,"vw":15.34},{"c":15.35,"h":15.35,"l":15.345,"n":10,"o":15.35,"t":"2026-10-19T18:05:00Z","v":954,"vw":15.348021},{"c":15.31,"h":15.3401,"l":15.305,"n":20,"o":15.3401,"t":"2026-10-19T18:10:00Z","v":1776,"vw":15.317933},{"c":15.255,"h":15.285,"l":15.255,"n":19,"o":15.28,"t":"2026-10-19T18:15:00Z","v":2016,"vw":15.275828},{"c":15.2,"h":15.265,"l":15.2,"n":32,"o":15.265,"t":"2026-10-19T18:20:00Z","v":3465,"vw":15.2316},{"c":15.18,"h":15.19,"l":15.155,"n":34,"o":15.19,"t":"2026-10-19T18:25:00Z","v":6573,"vw":15.177767},{"c":15.2306,"h":15.2306,"l":15.195,"n":11,"o":15.195,"t":"2026-10-19T18:30:00Z","v":1702,"vw":15.221277},{"c":15.2545,"h":15.2545,"l":15.2324,"n":7,"o":15.2324,"t":"2026-10-19T18:35:00Z","v":1096,"vw":15.242032},{"c":15.28,"h":15.29,"l":15.275,"n":5,"o":15.28,"t":"2026-10-19T18:40:00Z","v":664,"vw":15.279242},{"c":15.315,"h":15.3201,"l":15.295,"n":9,"o":15.295,"t":"2026-10-19T18:45:00Z","v":1758,"vw":15.308015},{"c":15.31,"h":15.33,"l":15.31,"n":6,"o":15.33,"t":"2026-10-19T18:50:00Z","v":1456,"vw":15.320385},{"c":15.31,"h":15.315,"l":15.31,"n":6,"o":15.31,"t":"2026-10-19T18:55:00Z","v":710,"vw":15.312857},{"c":15.285,"h":15.295,"l":15.28,"n":12,"o":15.295,"t":"2026-10-19T19:00:00Z","v":1359,"vw":15.288267},{"c":15.255,"h":15.29,"l":15.24,"n":11,"o":15.29,"t":"2026-10-19T19:05:00Z","v":2101,"vw":15.271428},{"c":15.255,"h":15.265,"l":15.245,"n":9,"o":15.245,"t":"2026-10-19T19:10:00Z","v":2085,"vw":15.249819},{"c":15.3,"h":15.3,"l":15.27,"n":30,"o":15.27,"t":"2026-10-19T19:15:00Z","v":6099,"vw":15.289408},{"c":15.305,"h":15.3101,"l":15.265,"n":16,"o":15.305,"t":"2026-10-19T19:20:00Z","v":3376,"vw":15.294415},{"c":15.285,"h":15.305,"l":15.275,"n":25,"o":15.3,"t":"2026-10-19T19:25:00Z","v":5780,"vw":15.284137},{"c":15.275,"h":15.28,"l":15.255,"n":15,"o":15.275,"t":"2026-10-19T19:30:00Z","v":2096,"vw":15.27125},{"c":15.305,"h":15.305,"l":15.265,"n":30,"o":15.275,"t":"2026-10-19T19:35:00Z","v":8909,"vw":15.282155},{"c":15.335,"h":15.335,"l":15.29,"n":36,"o":15.29,"t":"2026-10-19T19:40:00Z","v":7715,"vw":15.328165},{"c":15.25,"h":15.33,"l":15.25,"n":57,"o":15.33,"t":"2026-10-19T19:45:00Z","v":17541,"vw":15.275819},{"c":15.16,"h":15.245,"l":15.16,"n":110,"o":15.245,"t":"2026-10-19T19:50:00Z","v":40941,"vw":15.200462},{"c":15.2,"h":15.205,"l":15.17,"n":128,"o":15.175,"t":"2026-10-19T19:55:00Z","v":54749,"vw":15.190597},{"c":15.225,"h":15.23,"l":15.2,"n":11,"o":15.2,"t":"2026-10-19T20:00:00Z","v":3551,"vw":15.203628},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-19T20:20:00Z","v":1184,"vw":15.28},{"c":15.2511,"h":15.2511,"l":15.2511,"n":2,"o":15.2511,"t":"2026-10-19T20:40:00Z","v":227,"vw":15.2511},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-19T20:50:00Z","v":100,"vw":15.27},{"c":15.315,"h":15.315,"l":15.315,"n":3,"o":15.315,"t":"2026-10-19T20:55:00Z","v":240,"vw":15.315},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-19T21:00:00Z","v":100,"vw":15.28},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-19T21:30:00Z","v":3001,"vw":15.45},{"c":15.45,"h":15.45,"l":15.44,"n":4,"o":15.44,"t":"2026-10-19T22:15:00Z","v":513,"vw":15.44202},{"c":15.5198,"h":15.5198,"l":15.5198,"n":2,"o":15.5198,"t":"2026-10-19T22:20:00Z","v":501,"vw":15.5198},{"c":15.39,"h":15.39,"l":15.38,"n":11,"o":15.38,"t":"2026-10-19T23:20:00Z","v":2049,"vw":15.384692},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T23:55:00Z","v":478,"vw":15.35},{"c":15.08,"h":15.49,"l":15.08,"n":115,"o":15.14,"t":"2026-10-20T08:00:00Z","v":20367,"vw":15.42819},{"c":15.08,"h":15.24,"l":15.07,"n":25,"o":15.075,"t":"2026-10-20T08:05:00Z","v":4251,"vw":15.117914},{"c":15.073,"h":15.073,"l":15.073,"n":1,"o":15.073,"t":"2026-10-20T08:20:00Z","v":116,"vw":15.073},{"c":15.01,"h":15.02,"l":15.01,"n":8,"o":15.01,"t":"2026-10-20T08:55:00Z","v":512,"vw":15.01202},{"c":15.1,"h":15.1,"l":15.07,"n":5,"o":15.07,"t":"2026-10-20T09:00:00Z","v":1040,"vw":15.095806},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-20T09:20:00Z","v":110,"vw":15.07},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-20T09:25:00Z","v":250,"vw":15.05},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-20T10:05:00Z","v":355,"vw":15.1},{"c":15.14,"h":15.14,"l":15.14,"n":4,"o":15.14,"t":"2026-10-20T10:10:00Z","v":845,"vw":15.14},{"c":15.1479,"h":15.15,"l":15.1479,"n":7,"o":15.15,"t":"2026-10-20T10:20:00Z","v":849,"vw":15.149241},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T10:40:00Z","v":102,"vw":15.06},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T10:50:00Z","v":200,"vw":15.1},{"c":15.1,"h":15.1,"l":15.09,"n":3,"o":15.09,"t":"2026-10-20T11:00:00Z","v":603,"vw":15.098333},{"c":15.11,"h":15.11,"l":15.11,"n":2,"o":15.11,"t":"2026-10-20T11:10:00Z","v":1000,"vw":15.11},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T11:25:00Z","v":500,"vw":15.06},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-20T11:30:00Z","v":230,"vw":15.07},{"c":15.07,"h":15.07,"l":15.07,"n":3,"o":15.07,"t":"2026-10-20T11:35:00Z","v":572,"vw":15.07},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-20T11:40:00Z","v":230,"vw":15.12},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T11:45:00Z","v":1000,"vw":15.1},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-20T11:55:00Z","v":100,"vw":15.05},{"c":15.1,"h":15.1,"l":15.08,"n":4,"o":15.08,"t":"2026-10-20T12:05:00Z","v":2062,"vw":15.09},{"c":15.07,"h":15.07,"l":15.04,"n":2,"o":15.04,"t":"2026-10-20T12:10:00Z","v":3500,"vw":15.044286},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-10-20T12:30:00Z","v":100,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-20T12:35:00Z","v":1030,"vw":15.19},{"c":15.23,"h":15.23,"l":15.22,"n":2,"o":15.22,"t":"2026-10-20T12:40:00Z","v":796,"vw":15.226281},{"c":15.25,"h":15.29,"l":15.23,"n":99,"o":15.24,"t":"2026-10-20T12:50:00Z","v":38329,"vw":15.260163},{"c":15.2246,"h":15.2246,"l":15.2246,"n":1,"o":15.2246,"t":"2026-10-20T12:55:00Z","v":200,"vw":15.2246},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-20T13:05:00Z","v":600,"vw":15.16},{"c":15.2,"h":15.2,"l":15.1621,"n":10,"o":15.1621,"t":"2026-10-20T13:15:00Z","v":1313,"vw":15.175078},{"c":15.19,"h":15.22,"l":15.18,"n":10,"o":15.22,"t":"2026-10-20T13:25:00Z","v":607,"vw":15.194444},{"c":15.09,"h":15.17,"l":15.09,"n":47,"o":15.1675,"t":"2026-10-20T13:30:00Z","v":21135,"vw":15.126638},{"c":15.285,"h":15.31,"l":15.11,"n":86,"o":15.11,"t":"2026-10-20T13:35:00Z","v":13321,"vw":15.242256},{"c":15.23,"h":15.275,"l":15.215,"n":57,"o":15.24,"t":"2026-10-20T13:40:00Z","v":13956,"vw":15.256623},{"c":15.335,"h":15.335,"l":15.26,"n":63,"o":15.31,"t":"2026-10-20T13:45:00Z","v":19517,"vw":15.30828},{"c":15.33,"h":15.35,"l":15.24,"n":67,"o":15.35,"t":"2026-10-20T13:50:00Z","v":11126,"vw":15.297267},{"c":15.41,"h":15.4173,"l":15.3,"n":33,"o":15.3,"t":"2026-10-20T13:55:00Z","v":4994,"vw":15.340033},{"c":15.59,"h":15.6,"l":15.41,"n":83,"o":15.41,"t":"2026-10-20T14:00:00Z","v":11858,"vw":15.522017},{"c":15.8401,"h":15.86,"l":15.56,"n":152,"o":15.5892,"t":"2026-10-20T14:05:00Z","v":30527,"vw":15.775471},{"c":16.15,"h":16.15,"l":15.84,"n":181,"o":15.84,"t":"2026-10-20T14:10:00Z","v":56930,"vw":15.969557},{"c":16.09,"h":16.19,"l":16.005,"n":141,"o":16.15,"t":"2026-10-20T14:15:00Z","v":25015,"vw":16.10996},{"c":16.025,"h":16.045,"l":15.96,"n":64,"o":16.015,"t":"2026-10-20T14:20:00Z","v":12045,"vw":16.005433},{"c":16.05,"h":16.135,"l":16.01,"n":85,"o":16.01,"t":"2026-10-20T14:25:00Z","v":26852,"vw":16.094035},{"c":16.07,"h":16.125,"l":16.02,"n":91,"o":16.05,"t":"2026-10-20T14:30:00Z","v":14995,"vw":16.088226},{"c":16.12,"h":16.14,"l":16.05,"n":63,"o":16.065,"t":"2026-10-20T14:35:00Z","v":18553,"vw":16.10291},{"c":16.11,"h":16.185,"l":16.08,"n":85,"o":16.08,"t":"2026-10-20T14:40:00Z","v":12079,"vw":16.14007},{"c":16.06,"h":16.13,"l":16.06,"n":45,"o":16.09,"t":"2026-10-20T14:45:00Z","v":6545,"vw":16.107243},{"c":16.125,"h":16.13,"l":16.035,"n":55,"o":16.0399,"t":"2026-10-20T14:50:00Z","v":18129,"vw":16.067754},{"c":16.22,"h":16.28,"l":16.135,"n":189,"o":16.135,"t":"2026-10-20T14:55:00Z","v":81381,"vw":16.197664},{"c":16.045,"h":16.2001,"l":16.045,"n":46,"o":16.1801,"t":"2026-10-20T15:00:00Z","v":6782,"vw":16.116254},{"c":16.1,"h":16.14,"l":16.06,"n":27,"o":16.06,"t":"2026-10-20T15:05:00Z","v":5338,"vw":16.124439},{"c":15.76,"h":16.09,"l":15.705,"n":166,"o":16.09,"t":"2026-10-20T15:10:00Z","v":52319,"vw":15.905223},{"c":15.805,"h":15.86,"l":15.66,"n":67,"o":15.75,"t":"2026-10-20T15:15:00Z","v":15634,"vw":15.783484},{"c":15.71,"h":15.7999,"l":15.675,"n":72,"o":15.7999,"t":"2026-10-20T15:20:00Z","v":12637,"vw":15.737225},{"c":15.69,"h":15.73,"l":15.65,"n":52,"o":15.71,"t":"2026-10-20T15:25:00Z","v":6629,"vw":15.691481},{"c":15.71,"h":15.74,"l":15.66,"n":59,"o":15.695,"t":"2026-10-20T15:30:00Z","v":8023,"vw":15.700975},{"c":15.715,"h":15.73,"l":15.69,"n":38,"o":15.725,"t":"2026-10-20T15:35:00Z","v":4084,"vw":15.705892},{"c":15.74,"h":15.83,"l":15.74,"n":61,"o":15.79,"t":"2026-10-20T15:40:00Z","v":5442,"vw":15.79647},{"c":15.72,"h":15.745,"l":15.68,"n":84,"o":15.73,"t":"2026-10-20T15:45:00Z","v":13802,"vw":15.703265},{"c":15.795,"h":15.795,"l":15.71,"n":13,"o":15.71,"t":"2026-10-20T15:50:00Z","v":1441,"vw":15.735363},{"c":15.81,"h":15.82,"l":15.785,"n":27,"o":15.79,"t":"2026-10-20T15:55:00Z","v":1959,"vw":15.800975},{"c":15.7988,"h":15.84,"l":15.7988,"n":23,"o":15.82,"t":"2026-10-20T16:00:00Z","v":1884,"vw":15.813909},{"c":15.79,"h":15.83,"l":15.79,"n":11,"o":15.8,"t":"2026-10-20T16:05:00Z","v":6026,"vw":15.793487},{"c":15.77,"h":15.78,"l":15.7398,"n":31,"o":15.77,"t":"2026-10-20T16:10:00Z","v":2550,"vw":15.762792},{"c":15.71,"h":15.81,"l":15.705,"n":44,"o":15.78,"t":"2026-10-20T16:15:00Z","v":24037,"vw":15.741205},{"c":15.71,"h":15.74,"l":15.7,"n":23,"o":15.71,"t":"2026-10-20T16:20:00Z","v":3442,"vw":15.715022},{"c":15.765,"h":15.765,"l":15.72,"n":8,"o":15.725,"t":"2026-10-20T16:25:00Z","v":1695,"vw":15.741421},{"c":15.87,"h":15.885,"l":15.79,"n":25,"o":15.79,"t":"2026-10-20T16:30:00Z","v":7406,"vw":15.872309},{"c":15.85,"h":15.905,"l":15.85,"n":50,"o":15.865,"t":"2026-10-20T16:35:00Z","v":18582,"vw":15.878605},{"c":15.86,"h":15.865,"l":15.84,"n":15,"o":15.84,"t":"2026-10-20T16:40:00Z","v":2784,"vw":15.852824},{"c":15.96,"h":16,"l":15.83,"n":106,"o":15.85,"t":"2026-10-20T16:45:00Z","v":28912,"vw":15.950766},{"c":15.94,"h":15.99,"l":15.94,"n":12,"o":15.96,"t":"2026-10-20T16:50:00Z","v":2140,"vw":15.979806},{"c":15.95,"h":15.95,"l":15.94,"n":10,"o":15.94,"t":"2026-10-20T16:55:00Z","v":1084,"vw":15.944737},{"c":15.93,"h":15.94,"l":15.89,"n":87,"o":15.94,"t":"2026-10-20T17:00:00Z","v":12434,"vw":15.922759},{"c":15.975,"h":15.98,"l":15.94,"n":20,"o":15.94,"t":"2026-10-20T17:05:00Z","v":4196,"vw":15.973526},{"c":15.95,"h":15.96,"l":15.93,"n":34,"o":15.96,"t":"2026-10-20T17:10:00Z","v":5770,"vw":15.941451},{"c":15.93,"h":15.96,"l":15.91,"n":15,"o":15.945,"t":"2026-10-20T17:15:00Z","v":1919,"vw":15.942055},{"c":15.91,"h":15.9399,"l":15.91,"n":8,"o":15.93,"t":"2026-10-20T17:20:00Z","v":2294,"vw":15.932361},{"c":15.91,"h":15.91,"l":15.91,"n":7,"o":15.91,"t":"2026-10-20T17:25:00Z","v":776,"vw":15.91},{"c":15.875,"h":15.9,"l":15.875,"n":7,"o":15.9,"t":"2026-10-20T17:30:00Z","v":1016,"vw":15.882433},{"c":15.93,"h":15.933,"l":15.915,"n":6,"o":15.915,"t":"2026-10-20T17:35:00Z","v":2043,"vw":15.930735},{"c":15.9199,"h":15.935,"l":15.9199,"n":7,"o":15.935,"t":"2026-10-20T17:40:00Z","v":5490,"vw":15.933835},{"c":15.97,"h":15.97,"l":15.96,"n":16,"o":15.97,"t":"2026-10-20T17:45:00Z","v":2092,"vw":15.967627},{"c":15.98,"h":15.99,"l":15.98,"n":5,"o":15.99,"t":"2026-10-20T17:50:00Z","v":844,"vw":15.985995},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-20T17:55:00Z","v":300,"vw":15.92},{"c":15.8601,"h":15.91,"l":15.8601,"n":7,"o":15.91,"t":"2026-10-20T18:00:00Z","v":864,"vw":15.876288},{"c":15.9197,"h":15.9197,"l":15.86,"n":23,"o":15.86,"t":"2026-10-20T18:05:00Z","v":5530,"vw":15.885285},{"c":15.905,"h":15.91,"l":15.905,"n":7,"o":15.905,"t":"2026-10-20T18:10:00Z","v":1392,"vw":15.906154},{"c":15.87,"h":15.88,"l":15.865,"n":21,"o":15.88,"t":"2026-10-20T18:15:00Z","v":3517,"vw":15.873549},{"c":15.84,"h":15.865,"l":15.84,"n":17,"o":15.86,"t":"2026-10-20T18:20:00Z","v":7935,"vw":15.845045},{"c":15.785,"h":15.815,"l":15.76,"n":23,"o":15.81,"t":"2026-10-20T18:25:00Z","v":3484,"vw":15.795633},{"c":15.77,"h":15.79,"l":15.77,"n":11,"o":15.79,"t":"2026-10-20T18:30:00Z","v":1449,"vw":15.779287},{"c":15.785,"h":15.785,"l":15.75,"n":19,"o":15.75,"t":"2026-10-20T18:35:00Z","v":11246,"vw":15.77595},{"c":15.77,"h":15.8,"l":15.77,"n":9,"o":15.79,"t":"2026-10-20T18:40:00Z","v":927,"vw":15.791225},{"c":15.79,"h":15.79,"l":15.77,"n":6,"o":15.77,"t":"2026-10-20T18:45:00Z","v":683,"vw":15.78},{"c":15.7401,"h":15.75,"l":15.7401,"n":10,"o":15.75,"t":"2026-10-20T18:50:00Z","v":1000,"vw":15.74879},{"c":15.78,"h":15.78,"l":15.76,"n":20,"o":15.77,"t":"2026-10-20T18:55:00Z","v":2808,"vw":15.772283},{"c":15.75,"h":15.77,"l":15.75,"n":4,"o":15.77,"t":"2026-10-20T19:00:00Z","v":410,"vw":15.76},{"c":15.755,"h":15.76,"l":15.75,"n":8,"o":15.76,"t":"2026-10-20T19:05:00Z","v":870,"vw":15.756829},{"c":15.74,"h":15.76,"l":15.74,"n":17,"o":15.745,"t":"2026-10-20T19:10:00Z","v":2979,"vw":15.745505},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-20T19:15:00Z","v":400,"vw":15.74},{"c":15.625,"h":15.72,"l":15.625,"n":38,"o":15.72,"t":"2026-10-20T19:20:00Z","v":5231,"vw":15.673341},{"c":15.655,"h":15.655,"l":15.615,"n":20,"o":15.6199,"t":"2026-10-20T19:25:00Z","v":7480,"vw":15.623851},{"c":15.7,"h":15.705,"l":15.63,"n":18,"o":15.63,"t":"2026-10-20T19:30:00Z","v":5342,"vw":15.685998},{"c":15.72,"h":15.72,"l":15.685,"n":56,"o":15.705,"t":"2026-10-20T19:35:00Z","v":15414,"vw":15.700805},{"c":15.77,"h":15.78,"l":15.72,"n":103,"o":15.725,"t":"2026-10-20T19:40:00Z","v":21577,"vw":15.750854},{"c":15.8,"h":15.8,"l":15.765,"n":61,"o":15.775,"t":"2026-10-20T19:45:00Z","v":15751,"vw":15.778337},{"c":15.785,"h":15.795,"l":15.7799,"n":25,"o":15.79,"t":"2026-10-20T19:50:00Z","v":11452,"vw":15.781188},{"c":15.745,"h":15.775,"l":15.74,"n":55,"o":15.775,"t":"2026-10-20T19:55:00Z","v":29079,"vw":15.750329},{"c":15.7583,"h":15.77,"l":15.7,"n":8,"o":15.77,"t":"2026-10-20T20:00:00Z","v":949,"vw":15.760602},{"c":15.83,"h":15.83,"l":15.83,"n":1,"o":15.83,"t":"2026-10-20T20:05:00Z","v":400,"vw":15.83},{"c":15.8799,"h":15.8799,"l":15.8799,"n":3,"o":15.8799,"t":"2026-10-20T20:40:00Z","v":410,"vw":15.8799},{"c":15.9089,"h":15.9089,"l":15.9089,"n":1,"o":15.9089,"t":"2026-10-20T20:50:00Z","v":4500,"vw":15.9089},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-20T21:00:00Z","v":100,"vw":15.91},{"c":15.97,"h":15.97,"l":15.97,"n":5,"o":15.97,"t":"2026-10-20T21:05:00Z","v":7429,"vw":15.97},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-20T21:10:00Z","v":6575,"vw":15.98},{"c":16.03,"h":16.0599,"l":16.03,"n":2,"o":16.0599,"t":"2026-10-20T21:15:00Z","v":599,"vw":16.047471},{"c":15.88,"h":15.88,"l":15.88,"n":4,"o":15.88,"t":"2026-10-20T21:30:00Z","v":1000,"vw":15.88},{"c":16.05,"h":16.05,"l":16.04,"n":4,"o":16.04,"t":"2026-10-20T21:40:00Z","v":275,"vw":16.045968},{"c":16.1514,"h":16.1514,"l":16.1514,"n":1,"o":16.1514,"t":"2026-10-20T22:05:00Z","v":150,"vw":16.1514},{"c":16.1696,"h":16.1696,"l":16.1696,"n":2,"o":16.1696,"t":"2026-10-20T22:15:00Z","v":210,"vw":16.1696},{"c":16.1,"h":16.1,"l":16.05,"n":2,"o":16.05,"t":"2026-10-20T22:20:00Z","v":1541,"vw":16.066223},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T22:40:00Z","v":250,"vw":16},{"c":15.896,"h":15.9,"l":15.88,"n":33,"o":15.9,"t":"2026-10-20T23:05:00Z","v":6143,"vw":15.889691},{"c":16.004,"h":16.004,"l":16.004,"n":1,"o":16.004,"t":"2026-10-20T23:10:00Z","v":100,"vw":16.004},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-20T23:20:00Z","v":2200,"vw":15.89},{"c":15.9563,"h":15.9563,"l":15.9563,"n":1,"o":15.9563,"t":"2026-10-20T23:40:00Z","v":125,"vw":15.9563},{"c":16.0206,"h":16.0206,"l":16.0206,"n":1,"o":16.0206,"t":"2026-10-20T23:50:00Z","v":200,"vw":16.0206},{"c":16.01,"h":16.01,"l":15.78,"n":36,"o":15.93,"t":"2026-10-21T08:00:00Z","v":3074,"vw":15.930477},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-21T08:05:00Z","v":361,"vw":16},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-21T08:20:00Z","v":101,"vw":16.02},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-21T08:55:00Z","v":120,"vw":15.97},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-21T09:00:00Z","v":730,"vw":16},{"c":16.0536,"h":16.0536,"l":16.0536,"n":1,"o":16.0536,"t":"2026-10-21T09:20:00Z","v":200,"vw":16.0536},{"c":16.15,"h":16.15,"l":16.15,"n":4,"o":16.15,"t":"2026-10-21T09:25:00Z","v":2000,"vw":16.15},{"c":16,"h":16.01,"l":16,"n":7,"o":16.01,"t":"2026-10-21T10:00:00Z","v":851,"vw":16.006134},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T10:20:00Z","v":190,"vw":15.91},{"c":15.94,"h":15.94,"l":15.94,"n":4,"o":15.94,"t":"2026-10-21T10:35:00Z","v":1000,"vw":15.94},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-21T10:45:00Z","v":703,"vw":16.04},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-10-21T11:05:00Z","v":100,"vw":16.09},{"c":16.08,"h":16.08,"l":16.08,"n":2,"o":16.08,"t":"2026-10-21T11:10:00Z","v":1100,"vw":16.08},{"c":16.1,"h":16.1,"l":16.1,"n":9,"o":16.1,"t":"2026-10-21T11:15:00Z","v":670,"vw":16.1},{"c":16.1092,"h":16.1092,"l":16.1092,"n":1,"o":16.1092,"t":"2026-10-21T11:20:00Z","v":2074,"vw":16.1092},{"c":16.12,"h":16.16,"l":16.12,"n":5,"o":16.16,"t":"2026-10-21T11:25:00Z","v":283,"vw":16.143333},{"c":16.1,"h":16.13,"l":16.1,"n":2,"o":16.13,"t":"2026-10-21T11:30:00Z","v":2240,"vw":16.103214},{"c":16.1,"h":16.1,"l":16.1,"n":3,"o":16.1,"t":"2026-10-21T11:40:00Z","v":420,"vw":16.1},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T11:55:00Z","v":805,"vw":16.21},{"c":16.2,"h":16.2,"l":16.2,"n":4,"o":16.2,"t":"2026-10-21T12:05:00Z","v":3500,"vw":16.2},{"c":16.22,"h":16.22,"l":16.21,"n":13,"o":16.21,"t":"2026-10-21T12:10:00Z","v":5000,"vw":16.214534},{"c":16.19,"h":16.19,"l":16.19,"n":3,"o":16.19,"t":"2026-10-21T12:15:00Z","v":200,"vw":16.19},{"c":16.17,"h":16.17,"l":16.15,"n":9,"o":16.15,"t":"2026-10-21T12:20:00Z","v":1197,"vw":16.160783},{"c":16.15,"h":16.21,"l":16.15,"n":10,"o":16.21,"t":"2026-10-21T12:30:00Z","v":945,"vw":16.157712},{"c":16.1577,"h":16.1577,"l":16.1577,"n":2,"o":16.1577,"t":"2026-10-21T12:35:00Z","v":1520,"vw":16.1577},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T12:40:00Z","v":110,"vw":16.21},{"c":16.17,"h":16.17,"l":16.17,"n":3,"o":16.17,"t":"2026-10-21T12:45:00Z","v":1003,"vw":16.17},{"c":16.2,"h":16.3,"l":16.18,"n":604,"o":16.18,"t":"2026-10-21T12:50:00Z","v":76111,"vw":16.231689},{"c":16.2092,"h":16.2092,"l":16.17,"n":8,"o":16.19,"t":"2026-10-21T12:55:00Z","v":1175,"vw":16.182561},{"c":16.2239,"h":16.24,"l":16.19,"n":30,"o":16.19,"t":"2026-10-21T13:00:00Z","v":6987,"vw":16.209781},{"c":16.4,"h":16.43,"l":16.4,"n":57,"o":16.4238,"t":"2026-10-21T13:05:00Z","v":7492,"vw":16.423487},{"c":16.38,"h":16.41,"l":16.37,"n":27,"o":16.37,"t":"2026-10-21T13:10:00Z","v":3226,"vw":16.391491},{"c":16.37,"h":16.45,"l":16.35,"n":82,"o":16.38,"t":"2026-10-21T13:15:00Z","v":27933,"vw":16.378587},{"c":16.35,"h":16.37,"l":16.35,"n":13,"o":16.37,"t":"2026-10-21T13:20:00Z","v":24705,"vw":16.353455},{"c":16.3,"h":16.34,"l":16.3,"n":10,"o":16.33,"t":"2026-10-21T13:25:00Z","v":2838,"vw":16.328571},{"c":16.145,"h":16.32,"l":16.1207,"n":79,"o":16.32,"t":"2026-10-21T13:30:00Z","v":9608,"vw":16.231272},{"c":16.17,"h":16.19,"l":16.05,"n":161,"o":16.1,"t":"2026-10-21T13:35:00Z","v":45071,"vw":16.118187},{"c":16.105,"h":16.195,"l":16.08,"n":69,"o":16.195,"t":"2026-10-21T13:40:00Z","v":8098,"vw":16.137252},{"c":16.235,"h":16.235,"l":16.09,"n":94,"o":16.125,"t":"2026-10-21T13:45:00Z","v":18865,"vw":16.173836},{"c":16.185,"h":16.255,"l":16.1699,"n":57,"o":16.22,"t":"2026-10-21T13:50:00Z","v":11060,"vw":16.205134},{"c":16.25,"h":16.29,"l":16.23,"n":44,"o":16.23,"t":"2026-10-21T13:55:00Z","v":7585,"vw":16.255099},{"c":16.18,"h":16.24,"l":16.16,"n":95,"o":16.24,"t":"2026-10-21T14:00:00Z","v":25011,"vw":16.171934},{"c":16.175,"h":16.19,"l":16.11,"n":39,"o":16.135,"t":"2026-10-21T14:05:00Z","v":12401,"vw":16.155046},{"c":16.23,"h":16.245,"l":16.145,"n":59,"o":16.16,"t":"2026-10-21T14:10:00Z","v":13802,"vw":16.192646},{"c":16.2,"h":16.239,"l":16.16,"n":30,"o":16.239,"t":"2026-10-21T14:15:00Z","v":5679,"vw":16.181022},{"c":16.32,"h":16.33,"l":16.18,"n":64,"o":16.2,"t":"2026-10-21T14:20:00Z","v":14613,"vw":16.269218},{"c":16.22,"h":16.375,"l":16.22,"n":77,"o":16.3,"t":"2026-10-21T14:25:00Z","v":10562,"vw":16.311429},{"c":16.29,"h":16.29,"l":16.2,"n":59,"o":16.25,"t":"2026-10-21T14:30:00Z","v":7916,"vw":16.261338},{"c":16.31,"h":16.33,"l":16.29,"n":34,"o":16.3,"t":"2026-10-21T14:35:00Z","v":5131,"vw":16.311302},{"c":16.35,"h":16.38,"l":16.245,"n":73,"o":16.245,"t":"2026-10-21T14:40:00Z","v":44806,"vw":16.342504},{"c":16.43,"h":16.51,"l":16.335,"n":119,"o":16.34,"t":"2026-10-21T14:45:00Z","v":38349,"vw":16.430294},{"c":16.5,"h":16.62,"l":16.4329,"n":89,"o":16.4329,"t":"2026-10-21T14:50:00Z","v":19087,"vw":16.502623},{"c":16.55,"h":16.55,"l":16.48,"n":56,"o":16.51,"t":"2026-10-21T14:55:00Z","v":11484,"vw":16.514207},{"c":16.65,"h":16.66,"l":16.55,"n":78,"o":16.56,"t":"2026-10-21T15:00:00Z","v":13361,"vw":16.609007},{"c":16.6998,"h":16.72,"l":16.59,"n":163,"o":16.62,"t":"2026-10-21T15:05:00Z","v":37575,"vw":16.639514},{"c":16.72,"h":16.7686,"l":16.7,"n":47,"o":16.7285,"t":"2026-10-21T15:10:00Z","v":5767,"vw":16.737122},{"c":16.56,"h":16.7105,"l":16.56,"n":53,"o":16.705,"t":"2026-10-21T15:15:00Z","v":12504,"vw":16.65068},{"c":16.635,"h":16.635,"l":16.541,"n":44,"o":16.56,"t":"2026-10-21T15:20:00Z","v":8543,"vw":16.570747},{"c":16.62,"h":16.7,"l":16.62,"n":36,"o":16.64,"t":"2026-10-21T15:25:00Z","v":5664,"vw":16.649606},{"c":16.755,"h":16.755,"l":16.645,"n":31,"o":16.645,"t":"2026-10-21T15:30:00Z","v":4081,"vw":16.700577},{"c":16.76,"h":16.78,"l":16.72,"n":27,"o":16.76,"t":"2026-10-21T15:35:00Z","v":9128,"vw":16.746703},{"c":16.715,"h":16.758,"l":16.69,"n":29,"o":16.758,"t":"2026-10-21T15:40:00Z","v":6765,"vw":16.712788},{"c":16.745,"h":16.755,"l":16.725,"n":24,"o":16.73,"t":"2026-10-21T15:45:00Z","v":4414,"vw":16.739848},{"c":16.76,"h":16.7686,"l":16.75,"n":12,"o":16.75,"t":"2026-10-21T15:50:00Z","v":2591,"vw":16.757709},{"c":16.75,"h":16.78,"l":16.739,"n":17,"o":16.76,"t":"2026-10-21T15:55:00Z","v":7342,"vw":16.754683},{"c":16.72,"h":16.75,"l":16.7,"n":61,"o":16.75,"t":"2026-10-21T16:00:00Z","v":32631,"vw":16.740629},{"c":16.7875,"h":16.7875,"l":16.695,"n":32,"o":16.71,"t":"2026-10-21T16:05:00Z","v":3354,"vw":16.720233},{"c":16.697,"h":16.77,"l":16.697,"n":34,"o":16.77,"t":"2026-10-21T16:10:00Z","v":12958,"vw":16.718287},{"c":16.74,"h":16.74,"l":16.705,"n":37,"o":16.71,"t":"2026-10-21T16:15:00Z","v":7446,"vw":16.722195},{"c":16.73,"h":16.76,"l":16.7,"n":40,"o":16.745,"t":"2026-10-21T16:20:00Z","v":10198,"vw":16.733942},{"c":16.7079,"h":16.72,"l":16.685,"n":26,"o":16.7,"t":"2026-10-21T16:25:00Z","v":5017,"vw":16.708561},{"c":16.645,"h":16.7,"l":16.645,"n":22,"o":16.69,"t":"2026-10-21T16:30:00Z","v":9446,"vw":16.653587},{"c":16.905,"h":16.905,"l":16.66,"n":68,"o":16.66,"t":"2026-10-21T16:35:00Z","v":13366,"vw":16.76669},{"c":16.78,"h":16.86,"l":16.7599,"n":30,"o":16.86,"t":"2026-10-21T16:40:00Z","v":4113,"vw":16.792992},{"c":16.785,"h":16.825,"l":16.77,"n":18,"o":16.79,"t":"2026-10-21T16:45:00Z","v":1603,"vw":16.778},{"c":16.76,"h":16.8,"l":16.75,"n":23,"o":16.7899,"t":"2026-10-21T16:50:00Z","v":5080,"vw":16.771177},{"c":16.715,"h":16.745,"l":16.715,"n":8,"o":16.745,"t":"2026-10-21T16:55:00Z","v":1548,"vw":16.739906},{"c":16.6607,"h":16.72,"l":16.6607,"n":16,"o":16.7195,"t":"2026-10-21T17:00:00Z","v":820,"vw":16.69091},{"c":16.665,"h":16.68,"l":16.665,"n":15,"o":16.67,"t":"2026-10-21T17:05:00Z","v":1009,"vw":16.670213},{"c":16.66,"h":16.68,"l":16.63,"n":7,"o":16.68,"t":"2026-10-21T17:10:00Z","v":628,"vw":16.656},{"c":16.7188,"h":16.725,"l":16.6799,"n":29,"o":16.6799,"t":"2026-10-21T17:15:00Z","v":5891,"vw":16.716665},{"c":16.7561,"h":16.76,"l":16.7156,"n":36,"o":16.7156,"t":"2026-10-21T17:20:00Z","v":7611,"vw":16.738723},{"c":16.76,"h":16.77,"l":16.745,"n":36,"o":16.76,"t":"2026-10-21T17:25:00Z","v":8752,"vw":16.762437},{"c":16.8,"h":16.8,"l":16.76,"n":16,"o":16.77,"t":"2026-10-21T17:30:00Z","v":2572,"vw":16.784138},{"c":16.805,"h":16.84,"l":16.805,"n":9,"o":16.81,"t":"2026-10-21T17:35:00Z","v":1729,"vw":16.819329},{"c":16.8,"h":16.85,"l":16.7961,"n":16,"o":16.82,"t":"2026-10-21T17:40:00Z","v":2085,"vw":16.829038},{"c":16.79,"h":16.82,"l":16.79,"n":11,"o":16.82,"t":"2026-10-21T17:45:00Z","v":1185,"vw":16.812927},{"c":16.82,"h":16.83,"l":16.795,"n":45,"o":16.795,"t":"2026-10-21T17:50:00Z","v":19499,"vw":16.816457},{"c":16.8,"h":16.82,"l":16.8,"n":17,"o":16.8186,"t":"2026-10-21T17:55:00Z","v":4793,"vw":16.815511},{"c":16.81,"h":16.81,"l":16.77,"n":31,"o":16.78,"t":"2026-10-21T18:00:00Z","v":6393,"vw":16.778101},{"c":16.8,"h":16.825,"l":16.8,"n":10,"o":16.82,"t":"2026-10-21T18:05:00Z","v":1113,"vw":16.813526},{"c":16.82,"h":16.82,"l":16.79,"n":8,"o":16.8,"t":"2026-10-21T18:10:00Z","v":1641,"vw":16.801584},{"c":16.81,"h":16.85,"l":16.81,"n":30,"o":16.81,"t":"2026-10-21T18:15:00Z","v":6764,"vw":16.82771},{"c":16.8501,"h":16.8501,"l":16.815,"n":12,"o":16.815,"t":"2026-10-21T18:20:00Z","v":2503,"vw":16.847766},{"c":16.82,"h":16.86,"l":16.82,"n":7,"o":16.86,"t":"2026-10-21T18:25:00Z","v":2035,"vw":16.839017},{"c":16.81,"h":16.83,"l":16.805,"n":18,"o":16.83,"t":"2026-10-21T18:30:00Z","v":6812,"vw":16.810839},{"c":16.82,"h":16.825,"l":16.8,"n":23,"o":16.8,"t":"2026-10-21T18:35:00Z","v":3372,"vw":16.817367},{"c":16.79,"h":16.815,"l":16.79,"n":8,"o":16.81,"t":"2026-10-21T18:40:00Z","v":840,"vw":16.81},{"c":16.705,"h":16.795,"l":16.705,"n":42,"o":16.79,"t":"2026-10-21T18:45:00Z","v":9758,"vw":16.776711},{"c":16.657,"h":16.69,"l":16.6,"n":70,"o":16.69,"t":"2026-10-21T18:50:00Z","v":16437,"vw":16.636149},{"c":16.535,"h":16.66,"l":16.515,"n":187,"o":16.66,"t":"2026-10-21T18:55:00Z","v":110073,"vw":16.548422},{"c":16.45,"h":16.54,"l":16.4,"n":120,"o":16.535,"t":"2026-10-21T19:00:00Z","v":30062,"vw":16.454199},{"c":16.44,"h":16.47,"l":16.415,"n":69,"o":16.4421,"t":"2026-10-21T19:05:00Z","v":24541,"vw":16.451228},{"c":16.45,"h":16.45,"l":16.37,"n":22,"o":16.4172,"t":"2026-10-21T19:10:00Z","v":2436,"vw":16.415491},{"c":16.54,"h":16.56,"l":16.46,"n":28,"o":16.46,"t":"2026-10-21T19:15:00Z","v":9003,"vw":16.524703},{"c":16.54,"h":16.55,"l":16.51,"n":28,"o":16.55,"t":"2026-10-21T19:20:00Z","v":5389,"vw":16.521658},{"c":16.575,"h":16.58,"l":16.55,"n":35,"o":16.57,"t":"2026-10-21T19:25:00Z","v":15532,"vw":16.568904},{"c":16.575,"h":16.5951,"l":16.56,"n":23,"o":16.575,"t":"2026-10-21T19:30:00Z","v":4536,"vw":16.575178},{"c":16.58,"h":16.58,"l":16.55,"n":17,"o":16.56,"t":"2026-10-21T19:35:00Z","v":2181,"vw":16.56526},{"c":16.52,"h":16.58,"l":16.52,"n":29,"o":16.58,"t":"2026-10-21T19:40:00Z","v":6030,"vw":16.555871},{"c":16.535,"h":16.535,"l":16.49,"n":168,"o":16.5,"t":"2026-10-21T19:45:00Z","v":39891,"vw":16.511819},{"c":16.55,"h":16.55,"l":16.51,"n":125,"o":16.53,"t":"2026-10-21T19:50:00Z","v":32753,"vw":16.525504},{"c":16.535,"h":16.57,"l":16.52,"n":195,"o":16.545,"t":"2026-10-21T19:55:00Z","v":41515,"vw":16.548555},{"c":16.51,"h":16.53,"l":16.5,"n":22,"o":16.53,"t":"2026-10-21T20:00:00Z","v":4046,"vw":16.523504},{"c":16.51,"h":16.56,"l":16.5,"n":18,"o":16.56,"t":"2026-10-21T20:05:00Z","v":2498,"vw":16.520374},{"c":16.54,"h":16.54,"l":16.51,"n":20,"o":16.51,"t":"2026-10-21T20:10:00Z","v":1322,"vw":16.520531},{"c":16.48,"h":16.51,"l":16.48,"n":26,"o":16.5,"t":"2026-10-21T20:15:00Z","v":3744,"vw":16.499181},{"c":16.45,"h":16.45,"l":16.45,"n":9,"o":16.45,"t":"2026-10-21T20:30:00Z","v":1072,"vw":16.45},{"c":16.55,"h":16.55,"l":16.55,"n":9,"o":16.55,"t":"2026-10-21T20:35:00Z","v":3575,"vw":16.55},{"c":16.57,"h":16.57,"l":16.54,"n":4,"o":16.54,"t":"2026-10-21T20:40:00Z","v":795,"vw":16.547612},{"c":16.48,"h":16.5391,"l":16.48,"n":2,"o":16.5391,"t":"2026-10-21T20:45:00Z","v":2000,"vw":16.482955},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-21T20:55:00Z","v":189,"vw":16.46},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-21T21:15:00Z","v":100,"vw":16.47},{"c":16.5801,"h":16.5801,"l":16.55,"n":4,"o":16.55,"t":"2026-10-21T21:25:00Z","v":270,"vw":16.56505},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T21:30:00Z","v":600,"vw":16.57},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-21T21:45:00Z","v":1200,"vw":16.65},{"c":16.54,"h":16.54,"l":16.52,"n":4,"o":16.52,"t":"2026-10-21T22:10:00Z","v":560,"vw":16.525714},{"c":16.41,"h":16.52,"l":16.41,"n":22,"o":16.52,"t":"2026-10-21T22:15:00Z","v":4991,"vw":16.457889},{"c":16.42,"h":16.43,"l":16.42,"n":15,"o":16.43,"t":"2026-10-21T22:20:00Z","v":9163,"vw":16.427882},{"c":16.4304,"h":16.4469,"l":16.4304,"n":2,"o":16.4469,"t":"2026-10-21T22:25:00Z","v":450,"vw":16.439567},{"c":16.4734,"h":16.4734,"l":16.4734,"n":1,"o":16.4734,"t":"2026-10-21T22:30:00Z","v":3000,"vw":16.4734},{"c":16.43,"h":16.44,"l":16.43,"n":7,"o":16.44,"t":"2026-10-21T22:40:00Z","v":8100,"vw":16.43236},{"c":16.41,"h":16.42,"l":16.4,"n":15,"o":16.42,"t":"2026-10-21T22:45:00Z","v":12537,"vw":16.41416},{"c":16.4,"h":16.4,"l":16.4,"n":4,"o":16.4,"t":"2026-10-21T22:50:00Z","v":4320,"vw":16.4},{"c":16.4369,"h":16.4369,"l":16.4369,"n":1,"o":16.4369,"t":"2026-10-21T22:55:00Z","v":200,"vw":16.4369},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-21T23:00:00Z","v":700,"vw":16.38},{"c":16.322,"h":16.322,"l":16.32,"n":6,"o":16.32,"t":"2026-10-21T23:05:00Z","v":8000,"vw":16.321},{"c":16.3225,"h":16.3225,"l":16.3225,"n":1,"o":16.3225,"t":"2026-10-21T23:10:00Z","v":822,"vw":16.3225},{"c":16.3223,"h":16.3223,"l":16.3223,"n":2,"o":16.3223,"t":"2026-10-21T23:15:00Z","v":120,"vw":16.3223},{"c":16.3,"h":16.31,"l":16.3,"n":12,"o":16.31,"t":"2026-10-21T23:20:00Z","v":1401,"vw":16.306429},{"c":16.2848,"h":16.2848,"l":16.2848,"n":1,"o":16.2848,"t":"2026-10-21T23:25:00Z","v":100,"vw":16.2848},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-21T23:30:00Z","v":140,"vw":16.28},{"c":16.28,"h":16.28,"l":16.28,"n":2,"o":16.28,"t":"2026-10-21T23:40:00Z","v":200,"vw":16.28},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-21T23:55:00Z","v":350,"vw":16.2},{"c":15.5,"h":15.92,"l":15.5,"n":111,"o":15.92,"t":"2026-10-22T08:00:00Z","v":18265,"vw":15.694482},{"c":15.49,"h":15.7,"l":15.47,"n":32,"o":15.7,"t":"2026-10-22T08:05:00Z","v":2223,"vw":15.620164},{"c":15.49,"h":15.49,"l":15.42,"n":10,"o":15.42,"t":"2026-10-22T08:10:00Z","v":776,"vw":15.435251},{"c":15.45,"h":15.46,"l":15.45,"n":8,"o":15.46,"t":"2026-10-22T08:15:00Z","v":407,"vw":15.457143},{"c":15.43,"h":15.44,"l":15.41,"n":16,"o":15.41,"t":"2026-10-22T08:20:00Z","v":1784,"vw":15.41813},{"c":15.42,"h":15.43,"l":15.42,"n":3,"o":15.43,"t":"2026-10-22T08:25:00Z","v":300,"vw":15.425},{"c":15.35,"h":15.42,"l":15.35,"n":23,"o":15.42,"t":"2026-10-22T08:30:00Z","v":1984,"vw":15.375628},{"c":15.32,"h":15.32,"l":15.32,"n":3,"o":15.32,"t":"2026-10-22T08:35:00Z","v":113,"vw":15.32},{"c":15.38,"h":15.38,"l":15.33,"n":16,"o":15.33,"t":"2026-10-22T08:40:00Z","v":2643,"vw":15.341577},{"c":15.36,"h":15.36,"l":15.36,"n":6,"o":15.36,"t":"2026-10-22T08:45:00Z","v":247,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":4,"o":15.36,"t":"2026-10-22T08:50:00Z","v":620,"vw":15.36},{"c":15.35,"h":15.35,"l":15.34,"n":7,"o":15.34,"t":"2026-10-22T08:55:00Z","v":362,"vw":15.34303},{"c":15.3,"h":15.3,"l":15.3,"n":5,"o":15.3,"t":"2026-10-22T09:00:00Z","v":215,"vw":15.3},{"c":15.29,"h":15.3,"l":15.2,"n":16,"o":15.3,"t":"2026-10-22T09:10:00Z","v":2264,"vw":15.25857},{"c":15.3,"h":15.3,"l":15.29,"n":4,"o":15.29,"t":"2026-10-22T09:15:00Z","v":680,"vw":15.291563},{"c":15.29,"h":15.31,"l":15.29,"n":19,"o":15.31,"t":"2026-10-22T09:20:00Z","v":9140,"vw":15.306508},{"c":15.25,"h":15.25,"l":15.23,"n":11,"o":15.23,"t":"2026-10-22T09:25:00Z","v":1501,"vw":15.237344},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-22T09:30:00Z","v":570,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":3,"o":15.24,"t":"2026-10-22T09:40:00Z","v":120,"vw":15.24},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T09:50:00Z","v":120,"vw":15.3},{"c":15.31,"h":15.32,"l":15.3,"n":13,"o":15.32,"t":"2026-10-22T09:55:00Z","v":1184,"vw":15.31251},{"c":15.3899,"h":15.39,"l":15.35,"n":15,"o":15.35,"t":"2026-10-22T10:00:00Z","v":9996,"vw":15.35712},{"c":15.37,"h":15.38,"l":15.37,"n":15,"o":15.38,"t":"2026-10-22T10:05:00Z","v":2853,"vw":15.379144},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-22T10:10:00Z","v":504,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-22T10:15:00Z","v":900,"vw":15.35},{"c":15.38,"h":15.38,"l":15.38,"n":1,"o":15.38,"t":"2026-10-22T10:25:00Z","v":350,"vw":15.38},{"c":15.345,"h":15.35,"l":15.345,"n":3,"o":15.35,"t":"2026-10-22T10:35:00Z","v":630,"vw":15.348921},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-22T10:40:00Z","v":300,"vw":15.32},{"c":15.32,"h":15.33,"l":15.32,"n":3,"o":15.33,"t":"2026-10-22T10:45:00Z","v":602,"vw":15.324755},{"c":15.31,"h":15.31,"l":15.31,"n":5,"o":15.31,"t":"2026-10-22T10:55:00Z","v":724,"vw":15.31},{"c":15.29,"h":15.29,"l":15.28,"n":28,"o":15.2806,"t":"2026-10-22T11:00:00Z","v":7679,"vw":15.287319},{"c":15.3,"h":15.3,"l":15.27,"n":27,"o":15.28,"t":"2026-10-22T11:05:00Z","v":9877,"vw":15.276681},{"c":15.29,"h":15.3,"l":15.29,"n":9,"o":15.3,"t":"2026-10-22T11:10:00Z","v":829,"vw":15.29534},{"c":15.27,"h":15.28,"l":15.26,"n":21,"o":15.28,"t":"2026-10-22T11:15:00Z","v":2167,"vw":15.271434},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-22T11:20:00Z","v":132,"vw":15.28},{"c":15.26,"h":15.26,"l":15.26,"n":4,"o":15.26,"t":"2026-10-22T11:25:00Z","v":521,"vw":15.26},{"c":15.26,"h":15.2684,"l":15.26,"n":14,"o":15.26,"t":"2026-10-22T11:30:00Z","v":9169,"vw":15.260934},{"c":15.29,"h":15.37,"l":15.2854,"n":171,"o":15.2854,"t":"2026-10-22T11:40:00Z","v":41276,"vw":15.316687},{"c":15.2607,"h":15.28,"l":15.2607,"n":9,"o":15.28,"t":"2026-10-22T11:45:00Z","v":2894,"vw":15.265538},{"c":15.27,"h":15.27,"l":15.26,"n":15,"o":15.26,"t":"2026-10-22T11:50:00Z","v":3723,"vw":15.268401},{"c":15.25,"h":15.25,"l":15.2496,"n":4,"o":15.2496,"t":"2026-10-22T11:55:00Z","v":3010,"vw":15.249854},{"c":15.26,"h":15.26,"l":15.2508,"n":5,"o":15.2597,"t":"2026-10-22T12:00:00Z","v":752,"vw":15.256318},{"c":15.24,"h":15.24,"l":15.24,"n":16,"o":15.24,"t":"2026-10-22T12:05:00Z","v":1260,"vw":15.24},{"c":15.25,"h":15.25,"l":15.25,"n":27,"o":15.25,"t":"2026-10-22T12:10:00Z","v":810,"vw":15.25},{"c":15.3049,"h":15.3078,"l":15.2602,"n":17,"o":15.27,"t":"2026-10-22T12:15:00Z","v":9665,"vw":15.279787},{"c":15.29,"h":15.31,"l":15.29,"n":14,"o":15.31,"t":"2026-10-22T12:20:00Z","v":1391,"vw":15.308276},{"c":15.27,"h":15.27,"l":15.27,"n":9,"o":15.27,"t":"2026-10-22T12:30:00Z","v":313,"vw":15.27},{"c":15.2444,"h":15.2595,"l":15.2444,"n":10,"o":15.25,"t":"2026-10-22T12:35:00Z","v":7721,"vw":15.252389},{"c":15.29,"h":15.29,"l":15.26,"n":4,"o":15.26,"t":"2026-10-22T12:45:00Z","v":604,"vw":15.276462},{"c":15.29,"h":15.31,"l":15.28,"n":13,"o":15.31,"t":"2026-10-22T12:50:00Z","v":5578,"vw":15.291098},{"c":15.25,"h":15.25,"l":15.25,"n":8,"o":15.25,"t":"2026-10-22T12:55:00Z","v":183,"vw":15.25},{"c":15.22,"h":15.23,"l":15.22,"n":14,"o":15.23,"t":"2026-10-22T13:00:00Z","v":603,"vw":15.222083},{"c":15.1972,"h":15.2,"l":15.1972,"n":20,"o":15.2,"t":"2026-10-22T13:05:00Z","v":1318,"vw":15.197455},{"c":15.19,"h":15.19,"l":15.19,"n":22,"o":15.19,"t":"2026-10-22T13:10:00Z","v":2396,"vw":15.19},{"c":15.2104,"h":15.23,"l":15.2104,"n":2,"o":15.23,"t":"2026-10-22T13:15:00Z","v":256,"vw":15.219588},{"c":15.235,"h":15.235,"l":15.235,"n":5,"o":15.235,"t":"2026-10-22T13:20:00Z","v":3000,"vw":15.235},{"c":15.28,"h":15.28,"l":15.26,"n":9,"o":15.27,"t":"2026-10-22T13:25:00Z","v":7666,"vw":15.265688},{"c":15.42,"h":15.42,"l":15.24,"n":81,"o":15.28,"t":"2026-10-22T13:30:00Z","v":15962,"vw":15.300979},{"c":15.29,"h":15.41,"l":15.28,"n":89,"o":15.395,"t":"2026-10-22T13:35:00Z","v":12708,"vw":15.352741},{"c":15.37,"h":15.39,"l":15.265,"n":123,"o":15.3,"t":"2026-10-22T13:40:00Z","v":21087,"vw":15.305174},{"c":15.3,"h":15.36,"l":15.255,"n":120,"o":15.36,"t":"2026-10-22T13:45:00Z","v":20139,"vw":15.296912},{"c":15.3,"h":15.3,"l":15.189,"n":108,"o":15.25,"t":"2026-10-22T13:50:00Z","v":11342,"vw":15.238052},{"c":15.38,"h":15.415,"l":15.33,"n":45,"o":15.33,"t":"2026-10-22T13:55:00Z","v":7515,"vw":15.391253},{"c":15.365,"h":15.405,"l":15.36,"n":52,"o":15.4,"t":"2026-10-22T14:00:00Z","v":6500,"vw":15.38431},{"c":15.28,"h":15.35,"l":15.28,"n":67,"o":15.35,"t":"2026-10-22T14:05:00Z","v":12952,"vw":15.3102},{"c":15.33,"h":15.34,"l":15.29,"n":38,"o":15.29,"t":"2026-10-22T14:10:00Z","v":3946,"vw":15.318952},{"c":15.33,"h":15.33,"l":15.25,"n":43,"o":15.31,"t":"2026-10-22T14:15:00Z","v":4785,"vw":15.295981},{"c":15.34,"h":15.39,"l":15.31,"n":44,"o":15.32,"t":"2026-10-22T14:20:00Z","v":4990,"vw":15.347987},{"c":15.29,"h":15.37,"l":15.29,"n":43,"o":15.35,"t":"2026-10-22T14:25:00Z","v":9159,"vw":15.320969},{"c":15.27,"h":15.34,"l":15.26,"n":78,"o":15.265,"t":"2026-10-22T14:30:00Z","v":14775,"vw":15.281423},{"c":15.32,"h":15.34,"l":15.225,"n":91,"o":15.27,"t":"2026-10-22T14:35:00Z","v":13469,"vw":15.251838},{"c":15.46,"h":15.46,"l":15.32,"n":69,"o":15.32,"t":"2026-10-22T14:40:00Z","v":8367,"vw":15.38762},{"c":15.38,"h":15.46,"l":15.32,"n":85,"o":15.44,"t":"2026-10-22T14:45:00Z","v":15451,"vw":15.377118},{"c":15.37,"h":15.405,"l":15.34,"n":40,"o":15.37,"t":"2026-10-22T14:50:00Z","v":3447,"vw":15.373112},{"c":15.385,"h":15.395,"l":15.33,"n":26,"o":15.395,"t":"2026-10-22T14:55:00Z","v":2458,"vw":15.366527},{"c":15.355,"h":15.415,"l":15.345,"n":54,"o":15.4,"t":"2026-10-22T15:00:00Z","v":18677,"vw":15.364653},{"c":15.23,"h":15.34,"l":15.225,"n":78,"o":15.32,"t":"2026-10-22T15:05:00Z","v":13463,"vw":15.300585},{"c":15.15,"h":15.2275,"l":15.06,"n":223,"o":15.2115,"t":"2026-10-22T15:10:00Z","v":30639,"vw":15.124947},{"c":15.24,"h":15.24,"l":15.13,"n":32,"o":15.14,"t":"2026-10-22T15:15:00Z","v":5912,"vw":15.21856},{"c":15.28,"h":15.28,"l":15.205,"n":69,"o":15.24,"t":"2026-10-22T15:20:00Z","v":179579,"vw":15.227105},{"c":15.19,"h":15.26,"l":15.185,"n":68,"o":15.26,"t":"2026-10-22T15:25:00Z","v":18928,"vw":15.244884},{"c":15.185,"h":15.19,"l":15.135,"n":60,"o":15.19,"t":"2026-10-22T15:30:00Z","v":6990,"vw":15.16429},{"c":15.2018,"h":15.235,"l":15.2018,"n":49,"o":15.22,"t":"2026-10-22T15:35:00Z","v":4537,"vw":15.224607},{"c":15.15,"h":15.19,"l":15.15,"n":120,"o":15.19,"t":"2026-10-22T15:40:00Z","v":28981,"vw":15.17658},{"c":15.16,"h":15.17,"l":15.115,"n":57,"o":15.135,"t":"2026-10-22T15:45:00Z","v":20843,"vw":15.135012},{"c":15.21,"h":15.21,"l":15.17,"n":61,"o":15.1746,"t":"2026-10-22T15:50:00Z","v":20832,"vw":15.179861},{"c":15.21,"h":15.235,"l":15.21,"n":32,"o":15.22,"t":"2026-10-22T15:55:00Z","v":22003,"vw":15.229372},{"c":15.22,"h":15.255,"l":15.205,"n":41,"o":15.255,"t":"2026-10-22T16:00:00Z","v":5042,"vw":15.213686},{"c":15.255,"h":15.255,"l":15.2,"n":59,"o":15.22,"t":"2026-10-22T16:05:00Z","v":26632,"vw":15.214711},{"c":15.18,"h":15.26,"l":15.15,"n":146,"o":15.26,"t":"2026-10-22T16:10:00Z","v":76666,"vw":15.155521},{"c":15.2,"h":15.215,"l":15.2,"n":4,"o":15.215,"t":"2026-10-22T16:15:00Z","v":365,"vw":15.209505},{"c":15.1776,"h":15.19,"l":15.17,"n":44,"o":15.175,"t":"2026-10-22T16:20:00Z","v":6635,"vw":15.178419},{"c":15.15,"h":15.2,"l":15.15,"n":28,"o":15.2,"t":"2026-10-22T16:25:00Z","v":5490,"vw":15.156481},{"c":15.085,"h":15.12,"l":15.0601,"n":25,"o":15.12,"t":"2026-10-22T16:30:00Z","v":3338,"vw":15.073717},{"c":15.1,"h":15.111,"l":15.09,"n":18,"o":15.1,"t":"2026-10-22T16:35:00Z","v":2438,"vw":15.107484},{"c":15.015,"h":15.08,"l":15.01,"n":35,"o":15.08,"t":"2026-10-22T16:40:00Z","v":2604,"vw":15.029807},{"c":14.8,"h":15.0201,"l":14.8,"n":142,"o":15,"t":"2026-10-22T16:45:00Z","v":17375,"vw":14.904658},{"c":14.825,"h":14.825,"l":14.71,"n":77,"o":14.775,"t":"2026-10-22T16:50:00Z","v":8236,"vw":14.75651},{"c":14.95,"h":14.96,"l":14.85,"n":77,"o":14.85,"t":"2026-10-22T16:55:00Z","v":7536,"vw":14.918408},{"c":14.905,"h":14.97,"l":14.905,"n":67,"o":14.96,"t":"2026-10-22T17:00:00Z","v":6481,"vw":14.928558},{"c":14.925,"h":14.95,"l":14.915,"n":29,"o":14.915,"t":"2026-10-22T17:05:00Z","v":7014,"vw":14.931412},{"c":14.9,"h":14.92,"l":14.9,"n":27,"o":14.92,"t":"2026-10-22T17:10:00Z","v":3584,"vw":14.902334},{"c":15.025,"h":15.055,"l":14.91,"n":71,"o":14.9119,"t":"2026-10-22T17:15:00Z","v":10915,"vw":14.96005},{"c":14.99,"h":15.035,"l":14.99,"n":41,"o":15.035,"t":"2026-10-22T17:20:00Z","v":4030,"vw":15.008196},{"c":15,"h":15.015,"l":14.99,"n":29,"o":15,"t":"2026-10-22T17:25:00Z","v":2368,"vw":15.002738},{"c":15.025,"h":15.025,"l":14.97,"n":31,"o":14.98,"t":"2026-10-22T17:30:00Z","v":5585,"vw":14.981698},{"c":14.985,"h":15.022,"l":14.945,"n":22,"o":15.022,"t":"2026-10-22T17:35:00Z","v":1237,"vw":14.977626},{"c":14.985,"h":14.995,"l":14.9601,"n":28,"o":14.9601,"t":"2026-10-22T17:40:00Z","v":3633,"vw":14.975125},{"c":14.975,"h":15.02,"l":14.975,"n":18,"o":15.02,"t":"2026-10-22T17:45:00Z","v":2400,"vw":14.983287},{"c":14.99,"h":15,"l":14.99,"n":8,"o":14.99,"t":"2026-10-22T17:50:00Z","v":613,"vw":14.991667},{"c":14.95,"h":15,"l":14.94,"n":14,"o":15,"t":"2026-10-22T17:55:00Z","v":1224,"vw":14.9615},{"c":14.9,"h":14.9601,"l":14.895,"n":36,"o":14.96,"t":"2026-10-22T18:00:00Z","v":4085,"vw":14.926838},{"c":14.93,"h":14.94,"l":14.9,"n":21,"o":14.9,"t":"2026-10-22T18:05:00Z","v":1713,"vw":14.922143},{"c":14.92,"h":14.955,"l":14.91,"n":30,"o":14.925,"t":"2026-10-22T18:10:00Z","v":8613,"vw":14.923542},{"c":14.935,"h":14.94,"l":14.93,"n":9,"o":14.93,"t":"2026-10-22T18:15:00Z","v":678,"vw":14.936923},{"c":14.95,"h":14.97,"l":14.95,"n":16,"o":14.96,"t":"2026-10-22T18:20:00Z","v":1251,"vw":14.95734},{"c":14.94,"h":14.955,"l":14.92,"n":10,"o":14.95,"t":"2026-10-22T18:25:00Z","v":3040,"vw":14.941159},{"c":14.935,"h":14.95,"l":14.92,"n":39,"o":14.93,"t":"2026-10-22T18:30:00Z","v":5493,"vw":14.93907},{"c":14.94,"h":14.96,"l":14.915,"n":16,"o":14.955,"t":"2026-10-22T18:35:00Z","v":2434,"vw":14.928374},{"c":14.965,"h":14.965,"l":14.91,"n":13,"o":14.93,"t":"2026-10-22T18:40:00Z","v":1479,"vw":14.944918},{"c":14.99,"h":15.01,"l":14.96,"n":85,"o":14.96,"t":"2026-10-22T18:45:00Z","v":17975,"vw":15.001827},{"c":15.015,"h":15.03,"l":14.995,"n":29,"o":14.995,"t":"2026-10-22T18:50:00Z","v":6284,"vw":15.008364},{"c":15.02,"h":15.025,"l":15.02,"n":13,"o":15.025,"t":"2026-10-22T18:55:00Z","v":1213,"vw":15.023136},{"c":14.98,"h":15.03,"l":14.9501,"n":51,"o":15.03,"t":"2026-10-22T19:00:00Z","v":12812,"vw":14.989309},{"c":14.95,"h":14.99,"l":14.95,"n":37,"o":14.99,"t":"2026-10-22T19:05:00Z","v":4753,"vw":14.978186},{"c":14.98,"h":15,"l":14.925,"n":65,"o":14.945,"t":"2026-10-22T19:10:00Z","v":7860,"vw":14.952931},{"c":14.9886,"h":14.99,"l":14.97,"n":24,"o":14.97,"t":"2026-10-22T19:15:00Z","v":2146,"vw":14.987006},{"c":15.085,"h":15.089,"l":15.0403,"n":48,"o":15.05,"t":"2026-10-22T19:20:00Z","v":12782,"vw":15.080378},{"c":15.11,"h":15.115,"l":15.08,"n":39,"o":15.09,"t":"2026-10-22T19:25:00Z","v":5799,"vw":15.093282},{"c":15.08,"h":15.13,"l":15.08,"n":81,"o":15.125,"t":"2026-10-22T19:30:00Z","v":22358,"vw":15.109241},{"c":15.05,"h":15.0774,"l":15.05,"n":56,"o":15.0774,"t":"2026-10-22T19:35:00Z","v":5817,"vw":15.057065},{"c":14.99,"h":15.04,"l":14.985,"n":47,"o":15.04,"t":"2026-10-22T19:40:00Z","v":3369,"vw":14.999916},{"c":14.985,"h":14.985,"l":14.935,"n":49,"o":14.985,"t":"2026-10-22T19:45:00Z","v":9230,"vw":14.963038},{"c":15.035,"h":15.045,"l":14.97,"n":148,"o":14.98,"t":"2026-10-22T19:50:00Z","v":49826,"vw":15.016264},{"c":15.02,"h":15.0487,"l":14.99,"n":239,"o":15.04,"t":"2026-10-22T19:55:00Z","v":60213,"vw":15.023268},{"c":15.05,"h":15.05,"l":15.02,"n":9,"o":15.02,"t":"2026-10-22T20:00:00Z","v":2884,"vw":15.02158},{"c":15.04,"h":15.04,"l":15.04,"n":5,"o":15.04,"t":"2026-10-22T20:10:00Z","v":640,"vw":15.04},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-22T20:15:00Z","v":122,"vw":15.02},{"c":15.04,"h":15.05,"l":15.03,"n":13,"o":15.03,"t":"2026-10-22T20:45:00Z","v":14117,"vw":15.03816},{"c":14.99,"h":15,"l":14.95,"n":15,"o":15,"t":"2026-10-22T20:50:00Z","v":14011,"vw":14.981419},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-22T20:55:00Z","v":4005,"vw":14.98},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T21:00:00Z","v":9995,"vw":15.1},{"c":15.1,"h":15.1,"l":15.1,"n":3,"o":15.1,"t":"2026-10-22T21:05:00Z","v":455,"vw":15.1},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-22T21:15:00Z","v":100,"vw":15.13},{"c":15.1876,"h":15.1876,"l":15.1876,"n":1,"o":15.1876,"t":"2026-10-22T22:00:00Z","v":657,"vw":15.1876},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T22:15:00Z","v":568,"vw":15.1},{"c":14.9939,"h":15.0415,"l":14.9939,"n":2,"o":15.0415,"t":"2026-10-22T23:00:00Z","v":900,"vw":14.999189},{"c":15.04,"h":15.04,"l":15.04,"n":3,"o":15.04,"t":"2026-10-22T23:10:00Z","v":203,"vw":15.04},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T23:35:00Z","v":322,"vw":15}],"history":[{"c":15.55,"h":15.71,"l":15.25,"n":800,"o":15.71,"t":"2024-10-21T04:00:00Z","v":248942,"vw":15.459906},{"c":14.9,"h":15.065,"l":14.66,"n":712,"o":14.93,"t":"2024-10-22T04:00:00Z","v":109843,"vw":14.892689},{"c":13.58,"h":14.44,"l":12.93,"n":1429,"o":14.34,"t":"2024-10-23T04:00:00Z","v":305344,"vw":13.582232},{"c":13.84,"h":13.91,"l":13.52,"n":796,"o":13.78,"t":"2024-10-24T04:00:00Z","v":183237,"vw":13.675837},{"c":13.15,"h":14.1498,"l":12.92,"n":1247,"o":13.87,"t":"2024-10-25T04:00:00Z","v":247030,"vw":13.659544},{"c":13.46,"h":13.82,"l":13.29,"n":1016,"o":13.73,"t":"2024-10-28T04:00:00Z","v":184741,"vw":13.531208},{"c":14.82,"h":15.4272,"l":14.6157,"n":1569,"o":14.72,"t":"2024-10-29T04:00:00Z","v":420398,"vw":14.940382},{"c":15.16,"h":15.9299,"l":15.13,"n":1329,"o":15.52,"t":"2024-10-30T04:00:00Z","v":328085,"vw":15.587417},{"c":14.23,"h":14.95,"l":14.2,"n":1134,"o":14.95,"t":"2024-10-31T04:00:00Z","v":274161,"vw":14.619352},{"c":14.24,"h":15.04,"l":13.87,"n":1367,"o":14.43,"t":"2024-11-01T04:00:00Z","v":234930,"vw":14.461665},{"c":13.16,"h":13.6,"l":12.93,"n":1215,"o":13.6,"t":"2024-11-04T05:00:00Z","v":290974,"vw":13.330322},{"c":13.2,"h":13.7896,"l":12.98,"n":1183,"o":13.5,"t":"2024-11-05T05:00:00Z","v":311670,"vw":13.481805},{"c":16.21,"h":16.31,"l":15.27,"n":2234,"o":15.51,"t":"2024-11-06T05:00:00Z","v":546229,"vw":15.769109},{"c":18.79,"h":18.91,"l":17.29,"n":4133,"o":17.67,"t":"2024-11-07T05:00:00Z","v":1996177,"vw":18.235419},{"c":19.28,"h":19.83,"l":18.6,"n":3372,"o":19.36,"t":"2024-11-08T05:00:00Z","v":1062676,"vw":19.246644},{"c":24.87,"h":24.9759,"l":21.9,"n":5988,"o":22.17,"t":"2024-11-11T05:00:00Z","v":1413836,"vw":23.423099},{"c":23.58,"h":23.8952,"l":22.47,"n":3322,"o":23.34,"t":"2024-11-12T05:00:00Z","v":635939,"vw":23.40142},{"c":21.84,"h":24.29,"l":21.261,"n":4274,"o":22.89,"t":"2024-11-13T05:00:00Z","v":1037419,"vw":23.04881},{"c":20.83,"h":22.2387,"l":20.2709,"n":2108,"o":22.11,"t":"2024-11-14T05:00:00Z","v":461679,"vw":21.168624},{"c":20.75,"h":20.75,"l":19.63,"n":2170,"o":20.4,"t":"2024-11-15T05:00:00Z","v":385577,"vw":20.10693},{"c":21.66,"h":22.19,"l":20.5,"n":2651,"o":20.83,"t":"2024-11-18T05:00:00Z","v":655121,"vw":21.470344},{"c":20.84,"h":21.47,"l":20.635,"n":2047,"o":20.82,"t":"2024-11-19T05:00:00Z","v":490500,"vw":20.951547},{"c":20.47,"h":21.329,"l":19.9,"n":2554,"o":21.27,"t":"2024-11-20T05:00:00Z","v":630273,"vw":20.577647},{"c":24.21,"h":24.73,"l":22.74,"n":4783,"o":24.25,"t":"2024-11-21T05:00:00Z","v":1195516,"vw":24.019052},{"c":23.24,"h":23.72,"l":22.86,"n":3485,"o":23.27,"t":"2024-11-22T05:00:00Z","v":734365,"vw":23.291887},{"c":26.16,"h":26.74,"l":23.9,"n":4206,"o":25.94,"t":"2024-11-25T05:00:00Z","v":880301,"vw":25.551673},{"c":23.42,"h":23.9977,"l":22.3616,"n":3514,"o":23.26,"t":"2024-11-26T05:00:00Z","v":702943,"vw":23.296973},{"c":27.83,"h":27.9299,"l":25.7314,"n":4604,"o":25.83,"t":"2024-11-27T05:00:00Z","v":1036291,"vw":26.836552},{"c":27.09,"h":28.099,"l":27.025,"n":2774,"o":27.32,"t":"2024-11-29T05:00:00Z","v":546265,"vw":27.48989},{"c":27.39,"h":28.41,"l":26.4385,"n":4282,"o":27.61,"t":"2024-12-02T05:00:00Z","v":928429,"vw":27.585953},{"c":27.17,"h":27.21,"l":25.6001,"n":3602,"o":26.28,"t":"2024-12-03T05:00:00Z","v":591261,"vw":26.600384},{"c":31.45,"h":31.58,"l":28.839,"n":6645,"o":28.96,"t":"2024-12-04T05:00:00Z","v":1402340,"vw":30.376172},{"c":30.18,"h":32.6985,"l":29.5501,"n":5663,"o":32.09,"t":"2024-12-05T05:00:00Z","v":1074263,"vw":31.264034},{"c":34.02,"h":34.64,"l":31.5102,"n":6064,"o":31.75,"t":"2024-12-06T05:00:00Z","v":1285859,"vw":33.401274},{"c":28.49,"h":32,"l":28.1501,"n":11549,"o":30.93,"t":"2024-12-09T05:00:00Z","v":1693755,"vw":30.182127},{"c":27.21,"h":28.4383,"l":25.1,"n":7946,"o":28.26,"t":"2024-12-10T05:00:00Z","v":1541422,"vw":26.509564},{"c":29.84,"h":29.989,"l":28.185,"n":4339,"o":28.33,"t":"2024-12-11T05:00:00Z","v":1022233,"vw":29.299257},{"c":30.59,"h":32.21,"l":29.97,"n":4300,"o":31.96,"t":"2024-12-12T05:00:00Z","v":1066679,"vw":31.304271},{"c":31.07,"h":31.869,"l":30.4396,"n":2368,"o":31.15,"t":"2024-12-13T05:00:00Z","v":488060,"vw":31.229701},{"c":32.98,"h":34.14,"l":30.79,"n":6236,"o":30.79,"t":"2024-12-16T05:00:00Z","v":1374071,"vw":32.143647},{"c":31.26,"h":32.73,"l":30.88,"n":3933,"o":32.5,"t":"2024-12-17T05:00:00Z","v":911843,"vw":31.700343},{"c":27.32,"h":30.75,"l":26.27,"n":5963,"o":30.08,"t":"2024-12-18T05:00:00Z","v":1044789,"vw":28.504171},{"c":22.6,"h":27.43,"l":21.82,"n":8418,"o":27.21,"t":"2024-12-19T05:00:00Z","v":1795149,"vw":24.511116},{"c":23.4,"h":24.1799,"l":21.6,"n":8006,"o":21.91,"t":"2024-12-20T05:00:00Z","v":1768468,"vw":22.964735},{"c":22.85,"h":23,"l":21,"n":5894,"o":22.1,"t":"2024-12-23T05:00:00Z","v":1886555,"vw":21.805921},{"c":24.25,"h":24.42,"l":23.2615,"n":3526,"o":23.39,"t":"2024-12-24T05:00:00Z","v":1014329,"vw":23.917033},{"c":21.6,"h":22.15,"l":21.36,"n":4637,"o":22.09,"t":"2024-12-26T05:00:00Z","v":1143108,"vw":21.762129},{"c":21.67,"h":22.39,"l":21.25,"n":2538,"o":22.39,"t":"2024-12-27T05:00:00Z","v":528284,"vw":21.69458},{"c":22.48,"h":22.75,"l":21.13,"n":2871,"o":21.73,"t":"2024-12-30T05:00:00Z","v":772270,"vw":21.966711},{"c":21.79,"h":23.183,"l":21.52,"n":2403,"o":22.96,"t":"2024-12-31T05:00:00Z","v":836801,"vw":22.213963},{"c":23.19,"h":23.91,"l":22.88,"n":2657,"o":23.36,"t":"2025-01-02T05:00:00Z","v":690304,"vw":23.476491},{"c":25.26,"h":25.6259,"l":23.93,"n":3156,"o":24,"t":"2025-01-03T05:00:00Z","v":888636,"vw":24.889347},{"c":26.32,"h":27.2188,"l":25.47,"n":3379,"o":25.55,"t":"2025-01-06T05:00:00Z","v":880622,"vw":26.292994},{"c":21.97,"h":25.64,"l":21.52,"n":6678,"o":25.64,"t":"2025-01-07T05:00:00Z","v":1698528,"vw":23.304046},{"c":20.56,"h":21.825,"l":19.5851,"n":4167,"o":21.57,"t":"2025-01-08T05:00:00Z","v":1077464,"vw":20.630526},{"c":20.22,"h":21.0293,"l":19.44,"n":2519,"o":20.46,"t":"2025-01-10T05:00:00Z","v":744324,"vw":20.100502},{"c":18.06,"h":18.28,"l":15.97,"n":5244,"o":17.52,"t":"2025-01-13T05:00:00Z","v":1523058,"vw":17.291329},{"c":19.7,"h":19.84,"l":19.0793,"n":2171,"o":19.64,"t":"2025-01-14T05:00:00Z","v":683368,"vw":19.549244},{"c":22.26,"h":22.8356,"l":20.3953,"n":3097,"o":20.56,"t":"2025-01-15T05:00:00Z","v":885825,"vw":21.370111},{"c":20.96,"h":21.37,"l":20,"n":3286,"o":21.09,"t":"2025-01-16T05:00:00Z","v":1085105,"vw":20.531602},{"c":23.32,"h":23.42,"l":21.8217,"n":2812,"o":22.15,"t":"2025-01-17T05:00:00Z","v":686974,"vw":22.510958},{"c":20.56,"h":21.3,"l":19.8801,"n":4414,"o":20.8,"t":"2025-01-21T05:00:00Z","v":1117016,"vw":20.540711},{"c":19.83,"h":20.51,"l":19.6,"n":2841,"o":20.47,"t":"2025-01-22T05:00:00Z","v":666502,"vw":20.024818},{"c":19.73,"h":20.3312,"l":19.01,"n":4001,"o":19.49,"t":"2025-01-23T05:00:00Z","v":1348003,"vw":19.804768},{"c":20.67,"h":21.86,"l":20.61,"n":2976,"o":21.56,"t":"2025-01-24T05:00:00Z","v":712145,"vw":21.395119},{"c":18.3,"h":18.45,"l":17.11,"n":5238,"o":17.84,"t":"2025-01-27T05:00:00Z","v":1462061,"vw":17.880346},{"c":17.73,"h":19.1243,"l":17.65,"n":2603,"o":18.62,"t":"2025-01-28T05:00:00Z","v":749732,"vw":18.413777},{"c":18.23,"h":18.7,"l":17.24,"n":2675,"o":17.91,"t":"2025-01-29T05:00:00Z","v":979528,"vw":18.009713},{"c":19.26,"h":19.96,"l":19.18,"n":2315,"o":19.63,"t":"2025-01-30T05:00:00Z","v":608179,"vw":19.667693},{"c":19.86,"h":20.66,"l":19.5,"n":3671,"o":20.1,"t":"2025-01-31T05:00:00Z","v":1321090,"vw":20.140358},{"c":12.52,"h":13.319,"l":10.71,"n":28926,"o":10.8,"t":"2025-02-03T05:00:00Z","v":7495949,"vw":12.131865},{"c":12.74,"h":13.9889,"l":12.59,"n":7654,"o":13.35,"t":"2025-02-04T05:00:00Z","v":2238037,"vw":13.287487},{"c":12.97,"h":13.52,"l":12.5219,"n":4437,"o":13.48,"t":"2025-02-05T05:00:00Z","v":1311524,"vw":13.008471},{"c":12.54,"h":13.13,"l":12.15,"n":4116,"o":12.99,"t":"2025-02-06T05:00:00Z","v":1087018,"vw":12.504901},{"c":11.32,"h":13.26,"l":11.23,"n":5590,"o":13.24,"t":"2025-02-07T05:00:00Z","v":1665297,"vw":12.260609},{"c":12.18,"h":12.2481,"l":11.7802,"n":2508,"o":11.95,"t":"2025-02-10T05:00:00Z","v":783847,"vw":12.008517},{"c":11.36,"h":12.0505,"l":11.22,"n":2944,"o":11.89,"t":"2025-02-11T05:00:00Z","v":660671,"vw":11.573156},{"c":12.04,"h":12.2,"l":10.9,"n":3005,"o":11.09,"t":"2025-02-12T05:00:00Z","v":1005800,"vw":11.725581},{"c":11.84,"h":11.93,"l":11.48,"n":2702,"o":11.78,"t":"2025-02-13T05:00:00Z","v":605616,"vw":11.700206},{"c":12.45,"h":13.0401,"l":12.11,"n":4860,"o":12.19,"t":"2025-02-14T05:00:00Z","v":1705726,"vw":12.531655},{"c":11.52,"h":12.3651,"l":11.3,"n":4061,"o":12.36,"t":"2025-02-18T05:00:00Z","v":995361,"vw":11.614932},{"c":12.32,"h":12.42,"l":11.92,"n":2381,"o":12.27,"t":"2025-02-19T05:00:00Z","v":970318,"vw":12.202729},{"c":12.56,"h":12.76,"l":12.1533,"n":1823,"o":12.68,"t":"2025-02-20T05:00:00Z","v":468690,"vw":12.473597},{"c":11.43,"h":13.32,"l":11.35,"n":4412,"o":13.24,"t":"2025-02-21T05:00:00Z","v":1281619,"vw":12.195643},{"c":11.55,"h":11.9381,"l":11.38,"n":3147,"o":11.81,"t":"2025-02-24T05:00:00Z","v":825738,"vw":11.678841},{"c":10.24,"h":10.44,"l":9.06,"n":8058,"o":9.44,"t":"2025-02-25T05:00:00Z","v":3210204,"vw":9.491141},{"c":9,"h":9.95,"l":8.2796,"n":5342,"o":9.29,"t":"2025-02-26T05:00:00Z","v":1667192,"vw":9.046778},{"c":8.29,"h":9.04,"l":8.18,"n":2998,"o":8.95,"t":"2025-02-27T05:00:00Z","v":946894,"vw":8.644229},{"c":8.04,"h":8.3,"l":7.44,"n":4081,"o":7.6,"t":"2025-02-28T05:00:00Z","v":1503939,"vw":7.920286},{"c":7.35,"h":9.12,"l":7.11,"n":5827,"o":9.07,"t":"2025-03-03T05:00:00Z","v":2320135,"vw":8.08303},{"c":7.45,"h":7.805,"l":6.47,"n":5004,"o":6.91,"t":"2025-03-04T05:00:00Z","v":2163313,"vw":7.19721},{"c":8.08,"h":8.095,"l":7.58,"n":2917,"o":7.83,"t":"2025-03-05T05:00:00Z","v":1245288,"vw":7.850511},{"c":7.85,"h":8.375,"l":7.675,"n":3187,"o":8.18,"t":"2025-03-06T05:00:00Z","v":1305767,"vw":8.043089},{"c":7.5,"h":8.247,"l":7.39,"n":5183,"o":7.7,"t":"2025-03-07T05:00:00Z","v":3427247,"vw":7.613962},{"c":5.51,"h":7.21,"l":5.0901,"n":5790,"o":7.2,"t":"2025-03-10T04:00:00Z","v":2293804,"vw":6.102208},{"c":5.98,"h":6.0301,"l":5.3301,"n":3547,"o":5.76,"t":"2025-03-11T04:00:00Z","v":1527778,"vw":5.751263},{"c":5.53,"h":5.735,"l":5.27,"n":3336,"o":5.71,"t":"2025-03-12T04:00:00Z","v":1509151,"vw":5.492009},{"c":5.35,"h":5.65,"l":5.19,"n":2604,"o":5.65,"t":"2025-03-13T04:00:00Z","v":1464331,"vw":5.381553},{"c":5.84,"h":5.9,"l":5.5804,"n":1889,"o":5.65,"t":"2025-03-14T04:00:00Z","v":913648,"vw":5.788564},{"c":5.9,"h":5.9451,"l":5.55,"n":1776,"o":5.62,"t":"2025-03-17T04:00:00Z","v":751749,"vw":5.728319},{"c":5.65,"h":5.67,"l":5.45,"n":1993,"o":5.63,"t":"2025-03-18T04:00:00Z","v":938307,"vw":5.527666},{"c":6.42,"h":6.58,"l":6.2107,"n":4372,"o":6.27,"t":"2025-03-19T04:00:00Z","v":2851359,"vw":6.391192},{"c":6.04,"h":6.2647,"l":5.9,"n":3698,"o":6.11,"t":"2025-03-20T04:00:00Z","v":2214011,"vw":6.058326},{"c":6.03,"h":6.05,"l":5.79,"n":2591,"o":5.87,"t":"2025-03-21T04:00:00Z","v":1353318,"vw":5.911417},{"c":6.74,"h":6.81,"l":6.6,"n":2728,"o":6.67,"t":"2025-03-24T04:00:00Z","v":1806735,"vw":6.714103},{"c":6.64,"h":6.69,"l":6.49,"n":1500,"o":6.63,"t":"2025-03-25T04:00:00Z","v":708777,"vw":6.600033},{"c":6.15,"h":6.51,"l":6.025,"n":2137,"o":6.5,"t":"2025-03-26T04:00:00Z","v":945335,"vw":6.224659},{"c":6.18,"h":6.309,"l":6.0606,"n":1266,"o":6.18,"t":"2025-03-27T04:00:00Z","v":568655,"vw":6.167503},{"c":5.34,"h":5.5282,"l":5.2901,"n":3032,"o":5.5,"t":"2025-03-28T04:00:00Z","v":1326412,"vw":5.410569},{"c":5.08,"h":5.24,"l":4.9256,"n":2617,"o":5.07,"t":"2025-03-31T04:00:00Z","v":1550323,"vw":5.119447},{"c":5.57,"h":5.65,"l":5.16,"n":3533,"o":5.35,"t":"2025-04-01T04:00:00Z","v":2099854,"vw":5.496215},{"c":5.58,"h":5.5999,"l":5.24,"n":3622,"o":5.25,"t":"2025-04-02T04:00:00Z","v":2312475,"vw":5.47146},{"c":4.82,"h":4.88,"l":4.64,"n":3536,"o":4.73,"t":"2025-04-03T04:00:00Z","v":2560954,"vw":4.768846},{"c":4.98,"h":5.05,"l":4.74,"n":3457,"o":4.78,"t":"2025-04-04T04:00:00Z","v":3016504,"vw":4.914133},{"c":3.51,"h":3.99,"l":3.19,"n":8255,"o":3.29,"t":"2025-04-07T04:00:00Z","v":6780097,"vw":3.511664},{"c":3.13,"h":3.675,"l":3.08,"n":6825,"o":3.66,"t":"2025-04-08T04:00:00Z","v":8757567,"vw":3.342259},{"c":3.88,"h":4,"l":3.08,"n":8222,"o":3.08,"t":"2025-04-09T04:00:00Z","v":6645002,"vw":3.480779},{"c":3.24,"h":3.63,"l":3.08,"n":7189,"o":3.61,"t":"2025-04-10T04:00:00Z","v":6840367,"vw":3.315373},{"c":3.5,"h":3.59,"l":3.3851,"n":3243,"o":3.49,"t":"2025-04-11T04:00:00Z","v":3179375,"vw":3.497072},{"c":3.82,"h":4.0401,"l":3.7199,"n":5923,"o":3.76,"t":"2025-04-14T04:00:00Z","v":5283377,"vw":3.843324},{"c":3.67,"h":3.91,"l":3.63,"n":3950,"o":3.84,"t":"2025-04-15T04:00:00Z","v":4939379,"vw":3.723559},{"c":3.57,"h":3.695,"l":3.37,"n":3647,"o":3.52,"t":"2025-04-16T04:00:00Z","v":4260590,"vw":3.535916},{"c":3.56,"h":3.71,"l":3.47,"n":2724,"o":3.62,"t":"2025-04-17T04:00:00Z","v":3614240,"vw":3.608273},{"c":3.5,"h":3.82,"l":3.47,"n":3884,"o":3.75,"t":"2025-04-21T04:00:00Z","v":6152875,"vw":3.639745},{"c":4.09,"h":4.205,"l":3.76,"n":5803,"o":3.76,"t":"2025-04-22T04:00:00Z","v":7931844,"vw":4.034784},{"c":4.5,"h":4.72,"l":4.38,"n":4913,"o":4.62,"t":"2025-04-23T04:00:00Z","v":3935801,"vw":4.543656},{"c":4.37,"h":4.4499,"l":4.2835,"n":4181,"o":4.33,"t":"2025-04-24T04:00:00Z","v":2920608,"vw":4.371713},{"c":4.59,"h":4.69,"l":4.34,"n":4674,"o":4.37,"t":"2025-04-25T04:00:00Z","v":2964456,"vw":4.53806},{"c":4.52,"h":4.555,"l":4.2502,"n":5023,"o":4.55,"t":"2025-04-28T04:00:00Z","v":4773711,"vw":4.411896},{"c":4.66,"h":4.6966,"l":4.58,"n":3369,"o":4.6,"t":"2025-04-29T04:00:00Z","v":2928093,"vw":4.643789},{"c":4.45,"h":4.495,"l":4.185,"n":3619,"o":4.4,"t":"2025-04-30T04:00:00Z","v":2531188,"vw":4.364498},{"c":4.75,"h":4.9,"l":4.68,"n":3983,"o":4.77,"t":"2025-05-01T04:00:00Z","v":3755202,"vw":4.793452},{"c":4.71,"h":4.87,"l":4.6645,"n":3615,"o":4.69,"t":"2025-05-02T04:00:00Z","v":2836825,"vw":4.74868},{"c":4.59,"h":4.645,"l":4.4645,"n":2572,"o":4.52,"t":"2025-05-05T04:00:00Z","v":2512716,"vw":4.540688},{"c":4.42,"h":4.4897,"l":4.25,"n":3610,"o":4.3,"t":"2025-05-06T04:00:00Z","v":4641691,"vw":4.361531},{"c":4.47,"h":4.67,"l":4.4302,"n":3259,"o":4.56,"t":"2025-05-07T04:00:00Z","v":4744406,"vw":4.53929},{"c":6.09,"h":6.18,"l":5.315,"n":7959,"o":5.32,"t":"2025-05-08T04:00:00Z","v":4918444,"vw":5.667122},{"c":7.3,"h":7.6294,"l":6.97,"n":12096,"o":7.39,"t":"2025-05-09T04:00:00Z","v":7612906,"vw":7.266356},{"c":8.08,"h":8.81,"l":7.78,"n":12895,"o":8.7,"t":"2025-05-12T04:00:00Z","v":6787849,"vw":8.303266},{"c":9.62,"h":9.925,"l":8.5404,"n":13586,"o":8.64,"t":"2025-05-13T04:00:00Z","v":7590491,"vw":9.120818},{"c":9,"h":9.14,"l":8.6,"n":9308,"o":9.03,"t":"2025-05-14T04:00:00Z","v":4458067,"vw":8.898365},{"c":8.48,"h":8.98,"l":8.125,"n":7353,"o":8.69,"t":"2025-05-15T04:00:00Z","v":4259273,"vw":8.566218},{"c":8.9,"h":9.05,"l":8.7498,"n":6152,"o":8.96,"t":"2025-05-16T04:00:00Z","v":4371497,"vw":8.863252},{"c":8.35,"h":8.56,"l":7.54,"n":8490,"o":7.59,"t":"2025-05-19T04:00:00Z","v":4417914,"vw":8.0557},{"c":8.26,"h":8.32,"l":7.8902,"n":6351,"o":8.16,"t":"2025-05-20T04:00:00Z","v":2790263,"vw":8.122153},{"c":8.34,"h":9.0098,"l":7.94,"n":10363,"o":8.45,"t":"2025-05-21T04:00:00Z","v":4112022,"vw":8.473616},{"c":9.13,"h":9.44,"l":9.075,"n":9021,"o":9.26,"t":"2025-05-22T04:00:00Z","v":3607982,"vw":9.283291},{"c":8.62,"h":8.83,"l":8.52,"n":8227,"o":8.61,"t":"2025-05-23T04:00:00Z","v":3088978,"vw":8.688219},{"c":9.45,"h":9.62,"l":9.1,"n":6689,"o":9.31,"t":"2025-05-27T04:00:00Z","v":2739119,"vw":9.361476},{"c":8.97,"h":9.4644,"l":8.935,"n":5862,"o":9.37,"t":"2025-05-28T04:00:00Z","v":2412430,"vw":9.112133},{"c":9.16,"h":9.44,"l":8.985,"n":6859,"o":9.44,"t":"2025-05-29T04:00:00Z","v":2570015,"vw":9.185847},{"c":8.62,"h":8.925,"l":8.37,"n":9289,"o":8.76,"t":"2025-05-30T04:00:00Z","v":4068304,"vw":8.633496},{"c":8.32,"h":8.555,"l":8.1,"n":7014,"o":8.12,"t":"2025-06-02T04:00:00Z","v":3075931,"vw":8.324897},{"c":8.95,"h":9.14,"l":8.81,"n":6253,"o":8.91,"t":"2025-06-03T04:00:00Z","v":2615779,"vw":8.94229},{"c":8.94,"h":9.3101,"l":8.721,"n":5709,"o":8.87,"t":"2025-06-04T04:00:00Z","v":2164444,"vw":9.03946},{"c":8.25,"h":8.99,"l":8.115,"n":8519,"o":8.99,"t":"2025-06-05T04:00:00Z","v":3024227,"vw":8.497736},{"c":7.98,"h":8.285,"l":7.965,"n":5449,"o":7.98,"t":"2025-06-06T04:00:00Z","v":2052985,"vw":8.090079},{"c":8.59,"h":8.66,"l":8.12,"n":7775,"o":8.29,"t":"2025-06-09T04:00:00Z","v":3379274,"vw":8.381955},{"c":9.89,"h":10.095,"l":9.33,"n":10725,"o":9.77,"t":"2025-06-10T04:00:00Z","v":4604317,"vw":9.709886},{"c":10.15,"h":10.62,"l":9.96,"n":10376,"o":10.19,"t":"2025-06-11T04:00:00Z","v":4088471,"vw":10.330079},{"c":46.49,"h":49.28,"l":46.291,"n":4420,"o":48.01,"t":"2025-06-12T04:00:00Z","v":499316,"vw":48.067541},{"c":40.65,"h":42.6,"l":39.91,"n":6193,"o":41.27,"t":"2025-06-13T04:00:00Z","v":809987,"vw":41.099287},{"c":44.92,"h":45.24,"l":43.2708,"n":3926,"o":43.35,"t":"2025-06-16T04:00:00Z","v":500055,"vw":44.177236},{"c":40.4,"h":41.73,"l":37.89,"n":7549,"o":41.42,"t":"2025-06-17T04:00:00Z","v":999642,"vw":39.541253},{"c":39.15,"h":40.68,"l":38.4101,"n":4225,"o":38.46,"t":"2025-06-18T04:00:00Z","v":500400,"vw":39.404054},{"c":36.73,"h":41.28,"l":35.3001,"n":5849,"o":41.11,"t":"2025-06-20T04:00:00Z","v":769172,"vw":37.721422},{"c":33.67,"h":33.97,"l":29.8644,"n":10369,"o":31.65,"t":"2025-06-23T04:00:00Z","v":1266135,"vw":32.392409},{"c":37.13,"h":38.4612,"l":36.221,"n":4564,"o":36.75,"t":"2025-06-24T04:00:00Z","v":550704,"vw":37.297548},{"c":36.99,"h":37.4116,"l":35.75,"n":2842,"o":37.24,"t":"2025-06-25T04:00:00Z","v":305798,"vw":36.671454},{"c":37.12,"h":37.75,"l":36.3358,"n":2559,"o":37.17,"t":"2025-06-26T04:00:00Z","v":303092,"vw":36.935534},{"c":36.39,"h":37.47,"l":35.58,"n":2425,"o":36.73,"t":"2025-06-27T04:00:00Z","v":334816,"vw":36.409134},{"c":39.46,"h":39.47,"l":36.985,"n":3236,"o":38.17,"t":"2025-06-30T04:00:00Z","v":444569,"vw":38.190572},{"c":35.77,"h":37.4,"l":35.77,"n":3602,"o":37.08,"t":"2025-07-01T04:00:00Z","v":392570,"vw":36.539895},{"c":41.95,"h":42,"l":37.05,"n":5609,"o":37.13,"t":"2025-07-02T04:00:00Z","v":860272,"vw":39.885861},{"c":40.9,"h":42.89,"l":40.6648,"n":3240,"o":41.46,"t":"2025-07-03T04:00:00Z","v":436265,"vw":41.660541},{"c":39.85,"h":40.655,"l":38.905,"n":3414,"o":40.31,"t":"2025-07-07T04:00:00Z","v":403158,"vw":39.776702},{"c":41.9,"h":42.5,"l":40.303,"n":4448,"o":40.95,"t":"2025-07-08T04:00:00Z","v":584340,"vw":41.503892},{"c":47.01,"h":47.85,"l":42.5,"n":6397,"o":43.61,"t":"2025-07-09T04:00:00Z","v":776872,"vw":44.574756},{"c":48.66,"h":49.5,"l":46.6159,"n":6486,"o":47.71,"t":"2025-07-10T04:00:00Z","v":756521,"vw":48.100194},{"c":55.16,"h":55.33,"l":52.8,"n":8244,"o":54.83,"t":"2025-07-11T04:00:00Z","v":1030103,"vw":54.494415},{"c":54.77,"h":57.35,"l":54.2,"n":7606,"o":56.6,"t":"2025-07-14T04:00:00Z","v":1009636,"vw":55.810062},{"c":56.33,"h":58.41,"l":53.565,"n":7182,"o":56.01,"t":"2025-07-15T04:00:00Z","v":839849,"vw":56.483155},{"c":68.89,"h":68.89,"l":60.97,"n":12783,"o":61.19,"t":"2025-07-16T04:00:00Z","v":1402132,"vw":64.837235},{"c":70.12,"h":71.81,"l":68.16,"n":9823,"o":70.49,"t":"2025-07-17T04:00:00Z","v":1034260,"vw":70.169819},{"c":75.58,"h":80.625,"l":74.81,"n":13422,"o":78.63,"t":"2025-07-18T04:00:00Z","v":1463187,"vw":77.535473},{"c":83.46,"h":88.6685,"l":82.72,"n":15796,"o":85.68,"t":"2025-07-21T04:00:00Z","v":1607523,"vw":85.911771},{"c":80.52,"h":84.14,"l":78.6,"n":9383,"o":81.82,"t":"2025-07-22T04:00:00Z","v":977220,"vw":81.391039},{"c":76.98,"h":80.14,"l":75.26,"n":9592,"o":80.12,"t":"2025-07-23T04:00:00Z","v":997049,"vw":77.467726},{"c":83.42,"h":84.8,"l":78.113,"n":8372,"o":79.4,"t":"2025-07-24T04:00:00Z","v":970268,"vw":82.295659},{"c":78.8,"h":82.42,"l":77.45,"n":6885,"o":81.85,"t":"2025-07-25T04:00:00Z","v":603049,"vw":79.598755},{"c":85.32,"h":88.2781,"l":83.31,"n":8670,"o":87.23,"t":"2025-07-28T04:00:00Z","v":892644,"vw":85.832659},{"c":83.71,"h":88.35,"l":81.615,"n":6736,"o":88.19,"t":"2025-07-29T04:00:00Z","v":636616,"vw":84.911441},{"c":83.43,"h":86.56,"l":79.66,"n":5848,"o":83.21,"t":"2025-07-30T04:00:00Z","v":592395,"vw":83.218625},{"c":82.11,"h":85.83,"l":82,"n":6075,"o":85.05,"t":"2025-07-31T04:00:00Z","v":669596,"vw":84.025394},{"c":71.84,"h":78.44,"l":71.7,"n":12137,"o":78.31,"t":"2025-08-01T04:00:00Z","v":1315178,"vw":75.19011},{"c":78.77,"h":80.7005,"l":74.15,"n":7595,"o":74.38,"t":"2025-08-04T04:00:00Z","v":1025531,"vw":77.784902},{"c":74.53,"h":78.1813,"l":73.72,"n":6555,"o":77.18,"t":"2025-08-05T04:00:00Z","v":865658,"vw":75.267719},{"c":79.23,"h":79.91,"l":74.6,"n":4855,"o":75.16,"t":"2025-08-06T04:00:00Z","v":558738,"vw":77.620363},{"c":87.33,"h":87.73,"l":83.5,"n":9328,"o":85.64,"t":"2025-08-07T04:00:00Z","v":973151,"vw":85.834074},{"c":95.86,"h":96.076,"l":88.875,"n":12408,"o":89.22,"t":"2025-08-08T04:00:00Z","v":1337892,"vw":93.19964},{"c":105.05,"h":110.01,"l":101.465,"n":14111,"o":101.5,"t":"2025-08-11T04:00:00Z","v":1250267,"vw":106.242513},{"c":117.9,"h":117.9999,"l":109.5482,"n":14605,"o":112.85,"t":"2025-08-12T04:00:00Z","v":1409135,"vw":114.24915},{"c":129.11,"h":129.91,"l":122.81,"n":15750,"o":127.8,"t":"2025-08-13T04:00:00Z","v":1435251,"vw":126.835241},{"c":118.36,"h":127.5199,"l":115.18,"n":21636,"o":117.96,"t":"2025-08-14T04:00:00Z","v":1976831,"vw":120.492001},{"c":109.79,"h":122.4,"l":108.36,"n":13645,"o":121.99,"t":"2025-08-15T04:00:00Z","v":1342686,"vw":114.074914},{"c":108.24,"h":109.7299,"l":104.1,"n":8675,"o":107.96,"t":"2025-08-18T04:00:00Z","v":727194,"vw":107.020604},{"c":97.12,"h":107.47,"l":95.92,"n":12797,"o":106.27,"t":"2025-08-19T04:00:00Z","v":1363972,"vw":100.093967},{"c":107.31,"h":107.815,"l":95.7301,"n":13634,"o":99.56,"t":"2025-08-20T04:00:00Z","v":1408094,"vw":103.180937},{"c":100.98,"h":106.1999,"l":100.2913,"n":6878,"o":103.43,"t":"2025-08-21T04:00:00Z","v":782238,"vw":102.688117},{"c":130.62,"h":131.7399,"l":102.09,"n":24808,"o":102.68,"t":"2025-08-22T04:00:00Z","v":2575835,"vw":121.595289},{"c":107.76,"h":122.24,"l":107.5459,"n":22723,"o":120.51,"t":"2025-08-25T04:00:00Z","v":1694393,"vw":117.019644},{"c":116.51,"h":116.595,"l":108.78,"n":15460,"o":110.91,"t":"2025-08-26T04:00:00Z","v":1397787,"vw":113.028868},{"c":114.75,"h":119.6599,"l":113.36,"n":11013,"o":116.96,"t":"2025-08-27T04:00:00Z","v":927774,"vw":116.960317},{"c":108.29,"h":117,"l":107.7906,"n":9529,"o":116.27,"t":"2025-08-28T04:00:00Z","v":793011,"vw":112.306967},{"c":103.08,"h":105.99,"l":99.645,"n":12734,"o":105.83,"t":"2025-08-29T04:00:00Z","v":1109300,"vw":102.32222},{"c":98.17,"h":104.1,"l":97.34,"n":9986,"o":99.62,"t":"2025-09-02T04:00:00Z","v":847114,"vw":100.134309},{"c":107.6,"h":108.38,"l":102.79,"n":8628,"o":103.02,"t":"2025-09-03T04:00:00Z","v":800018,"vw":106.384699},{"c":97.77,"h":104.19,"l":97.17,"n":11823,"o":103.85,"t":"2025-09-04T04:00:00Z","v":1247825,"vw":100.088403},{"c":100.42,"h":107,"l":96.541,"n":14081,"o":106.25,"t":"2025-09-05T04:00:00Z","v":1737297,"vw":99.674677},{"c":98.53,"h":102.8499,"l":97.9845,"n":11781,"o":100.7,"t":"2025-09-08T04:00:00Z","v":1775225,"vw":100.524017},{"c":98.4,"h":101.6,"l":97.5,"n":8576,"o":100.75,"t":"2025-09-09T04:00:00Z","v":884163,"vw":98.82532},{"c":99.66,"h":105.8,"l":98.57,"n":12286,"o":102.05,"t":"2025-09-10T04:00:00Z","v":1349030,"vw":102.69315},{"c":104.63,"h":105.46,"l":103,"n":11030,"o":103.71,"t":"2025-09-11T04:00:00Z","v":861676,"vw":104.317746},{"c":116.19,"h":116.295,"l":108.32,"n":17692,"o":109.12,"t":"2025-09-12T04:00:00Z","v":1331450,"vw":112.014345},{"c":107.32,"h":109.76,"l":105.84,"n":18089,"o":109.07,"t":"2025-09-15T04:00:00Z","v":1048700,"vw":107.862701},{"c":107.17,"h":108.085,"l":103.72,"n":11804,"o":107.87,"t":"2025-09-16T04:00:00Z","v":810595,"vw":105.92501},{"c":108.33,"h":109,"l":103.52,"n":14287,"o":107.67,"t":"2025-09-17T04:00:00Z","v":1444177,"vw":106.583061},{"c":111.74,"h":114.14,"l":110.43,"n":16950,"o":111.52,"t":"2025-09-18T04:00:00Z","v":1137899,"vw":112.287201},{"c":104.18,"h":109.55,"l":103.91,"n":18317,"o":108.5,"t":"2025-09-19T04:00:00Z","v":879883,"vw":106.673514},{"c":89.85,"h":93.9586,"l":89.505,"n":34383,"o":93.09,"t":"2025-09-22T04:00:00Z","v":1957429,"vw":91.450121},{"c":90.6,"h":93.06,"l":89.68,"n":12091,"o":92.44,"t":"2025-09-23T04:00:00Z","v":720348,"vw":91.355853},{"c":90.74,"h":92.83,"l":90.32,"n":9281,"o":91.41,"t":"2025-09-24T04:00:00Z","v":489637,"vw":91.34271},{"c":79.84,"h":84.6,"l":75.77,"n":32403,"o":83.75,"t":"2025-09-25T04:00:00Z","v":2207847,"vw":80.751281},{"c":84.68,"h":86.2567,"l":79.68,"n":14432,"o":79.85,"t":"2025-09-26T04:00:00Z","v":1068910,"vw":83.04706},{"c":91.48,"h":92.06,"l":87.81,"n":13070,"o":87.95,"t":"2025-09-29T04:00:00Z","v":909830,"vw":90.231929},{"c":90.01,"h":90.799,"l":86.89,"n":9819,"o":90.31,"t":"2025-09-30T04:00:00Z","v":749752,"vw":88.663085},{"c":97.36,"h":98.0699,"l":95.2118,"n":13361,"o":95.73,"t":"2025-10-01T04:00:00Z","v":1125965,"vw":96.75386},{"c":104.74,"h":105.8485,"l":97.69,"n":14704,"o":100.27,"t":"2025-10-02T04:00:00Z","v":1108150,"vw":102.200131},{"c":105.73,"h":109.265,"l":102.06,"n":14121,"o":104.79,"t":"2025-10-03T04:00:00Z","v":1087590,"vw":105.442648},{"c":115.42,"h":115.76,"l":108.57,"n":14785,"o":109.19,"t":"2025-10-06T04:00:00Z","v":1102742,"vw":112.874975},{"c":102.95,"h":117.04,"l":101.6126,"n":32703,"o":116.96,"t":"2025-10-07T04:00:00Z","v":3485348,"vw":105.906359},{"c":104.56,"h":106.5,"l":100.94,"n":14003,"o":102.79,"t":"2025-10-08T04:00:00Z","v":1428764,"vw":103.645515},{"c":96.23,"h":99.29,"l":92.99,"n":24824,"o":99.29,"t":"2025-10-09T04:00:00Z","v":1809537,"vw":95.837856},{"c":80.96,"h":98.68,"l":79.02,"n":42536,"o":97.55,"t":"2025-10-10T04:00:00Z","v":3706987,"vw":88.008705},{"c":91.32,"h":92.2575,"l":84.37,"n":19602,"o":85,"t":"2025-10-13T04:00:00Z","v":1642763,"vw":87.616501},{"c":85.17,"h":87.45,"l":76.43,"n":30013,"o":78.5,"t":"2025-10-14T04:00:00Z","v":2504495,"vw":83.171409},{"c":80.02,"h":85.11,"l":77.7501,"n":20829,"o":84.01,"t":"2025-10-15T04:00:00Z","v":1670311,"vw":80.688064},{"c":75.28,"h":83.39,"l":74.5,"n":22105,"o":82.42,"t":"2025-10-16T04:00:00Z","v":2221148,"vw":78.174145},{"c":73.55,"h":74.47,"l":69.13,"n":19386,"o":71.62,"t":"2025-10-17T04:00:00Z","v":1735797,"vw":71.853346},{"c":79.46,"h":82.1302,"l":77.1,"n":12750,"o":81.19,"t":"2025-10-20T04:00:00Z","v":1385410,"vw":79.934255},{"c":80.17,"h":84.68,"l":74.23,"n":19769,"o":75.64,"t":"2025-10-21T04:00:00Z","v":2512887,"vw":80.560104},{"c":72.22,"h":75.2,"l":71.27,"n":19431,"o":74.23,"t":"2025-10-22T04:00:00Z","v":1581728,"vw":72.950436},{"c":74.36,"h":77.07,"l":72.34,"n":10565,"o":73.7,"t":"2025-10-23T04:00:00Z","v":1224046,"vw":74.699507},{"c":76.92,"h":78.6,"l":74.51,"n":11338,"o":78.46,"t":"2025-10-24T04:00:00Z","v":1074987,"vw":76.335783},{"c":87.31,"h":88.76,"l":84.3601,"n":15170,"o":86,"t":"2025-10-27T04:00:00Z","v":1372763,"vw":86.806773},{"c":80.61,"h":86.334,"l":80.1,"n":14179,"o":84.95,"t":"2025-10-28T04:00:00Z","v":1011702,"vw":83.560212},{"c":75.21,"h":80.14,"l":72.6,"n":16580,"o":79.93,"t":"2025-10-29T04:00:00Z","v":1544753,"vw":76.598817},{"c":66.81,"h":71.87,"l":66.37,"n":23554,"o":71.85,"t":"2025-10-30T04:00:00Z","v":1926598,"vw":69.513619},{"c":73.91,"h":74.5,"l":70.95,"n":8657,"o":72.77,"t":"2025-10-31T04:00:00Z","v":968484,"vw":72.650384},{"c":62.46,"h":68.37,"l":61.6,"n":23580,"o":67.58,"t":"2025-11-03T05:00:00Z","v":2194939,"vw":63.997078},{"c":49.46,"h":62.468,"l":46.5867,"n":40177,"o":59.34,"t":"2025-11-04T05:00:00Z","v":4793608,"vw":54.124007},{"c":56.78,"h":57.76,"l":52.75,"n":15096,"o":53.49,"t":"2025-11-05T05:00:00Z","v":1775728,"vw":55.312709},{"c":51.91,"h":53.93,"l":50,"n":17351,"o":53.76,"t":"2025-11-06T05:00:00Z","v":2288679,"vw":52.261442},{"c":56.89,"h":57.1672,"l":48.25,"n":18650,"o":49.51,"t":"2025-11-07T05:00:00Z","v":2401245,"vw":53.440187},{"c":60.13,"h":61.51,"l":58.08,"n":9682,"o":61.46,"t":"2025-11-10T05:00:00Z","v":1015189,"vw":59.569506},{"c":55.7,"h":58.91,"l":55.39,"n":8819,"o":58.86,"t":"2025-11-11T05:00:00Z","v":865747,"vw":57.156769},{"c":54.85,"h":59.95,"l":53.52,"n":8803,"o":59.94,"t":"2025-11-12T05:00:00Z","v":1012476,"vw":55.865658},{"c":46.8,"h":56.7758,"l":46.3283,"n":17075,"o":55.29,"t":"2025-11-13T05:00:00Z","v":2330183,"vw":50.421021},{"c":45.87,"h":49.37,"l":44.9,"n":13308,"o":45.67,"t":"2025-11-14T05:00:00Z","v":1619240,"vw":47.209993},{"c":41.88,"h":47.8924,"l":40.555,"n":15049,"o":45.28,"t":"2025-11-17T05:00:00Z","v":3051126,"vw":43.874967},{"c":45.28,"h":46.625,"l":42.7515,"n":10872,"o":43.4,"t":"2025-11-18T05:00:00Z","v":1935127,"vw":45.19738},{"c":40,"h":44.79,"l":37.85,"n":22629,"o":42.44,"t":"2025-11-19T05:00:00Z","v":4182472,"vw":39.986966},{"c":36.91,"h":42,"l":35.76,"n":18726,"o":41.81,"t":"2025-11-20T05:00:00Z","v":2956802,"vw":38.686069},{"c":34.44,"h":36.26,"l":32.86,"n":24319,"o":34.13,"t":"2025-11-21T05:00:00Z","v":4088078,"vw":34.673395},{"c":40.31,"h":40.65,"l":35.6,"n":13201,"o":35.92,"t":"2025-11-24T05:00:00Z","v":1868611,"vw":38.198644},{"c":39.11,"h":39.9082,"l":37.06,"n":10894,"o":38.655,"t":"2025-11-25T05:00:00Z","v":1790340,"vw":38.503209},{"c":41.69,"h":42.2,"l":38.41,"n":11669,"o":39.18,"t":"2025-11-26T05:00:00Z","v":1862417,"vw":40.406422},{"c":41.76,"h":43.595,"l":41.25,"n":9644,"o":43.48,"t":"2025-11-28T05:00:00Z","v":1219083,"vw":42.281852},{"c":34.1,"h":36.129,"l":33.0198,"n":16569,"o":35.87,"t":"2025-12-01T05:00:00Z","v":2159676,"vw":34.154252},{"c":39.51,"h":40.86,"l":36.4,"n":11438,"o":36.61,"t":"2025-12-02T05:00:00Z","v":1549134,"vw":39.318668},{"c":43.72,"h":44.26,"l":41.541,"n":14571,"o":42.03,"t":"2025-12-03T05:00:00Z","v":1957905,"vw":42.992061},{"c":43.77,"h":46.11,"l":41.7335,"n":13858,"o":45.1,"t":"2025-12-04T05:00:00Z","v":2060702,"vw":44.152801},{"c":40.36,"h":44.1926,"l":39.35,"n":17159,"o":42.61,"t":"2025-12-05T05:00:00Z","v":2378682,"vw":41.804955},{"c":43.35,"h":44.47,"l":41.91,"n":9482,"o":43.645,"t":"2025-12-08T05:00:00Z","v":1305844,"vw":43.008296},{"c":48.66,"h":50.6,"l":42.3434,"n":16931,"o":42.71,"t":"2025-12-09T05:00:00Z","v":2288437,"vw":48.065922},{"c":49.53,"h":52.2499,"l":47.95,"n":18420,"o":48.57,"t":"2025-12-10T05:00:00Z","v":1817883,"vw":49.955848},{"c":45.55,"h":45.9099,"l":43.23,"n":16149,"o":44.41,"t":"2025-12-11T05:00:00Z","v":1778515,"vw":44.596101},{"c":41.42,"h":46.19,"l":40.43,"n":21470,"o":45.57,"t":"2025-12-12T05:00:00Z","v":2226755,"vw":42.404672},{"c":37.25,"h":43.18,"l":36.4182,"n":14942,"o":42.69,"t":"2025-12-15T05:00:00Z","v":1940278,"vw":39.239718},{"c":37.7,"h":38.4152,"l":36.8,"n":9695,"o":37.35,"t":"2025-12-16T05:00:00Z","v":1080098,"vw":37.595762},{"c":34.44,"h":39.83,"l":33.66,"n":25179,"o":37.61,"t":"2025-12-17T05:00:00Z","v":2197507,"vw":36.314838},{"c":33.45,"h":38.76,"l":33.35,"n":17216,"o":37.92,"t":"2025-12-18T05:00:00Z","v":1719377,"vw":35.605674},{"c":38.55,"h":39.1,"l":37.18,"n":15286,"o":37.71,"t":"2025-12-19T05:00:00Z","v":1423424,"vw":38.21401},{"c":38,"h":40.54,"l":37.71,"n":11242,"o":40.2,"t":"2025-12-22T05:00:00Z","v":1292948,"vw":39.539478},{"c":37.81,"h":38.25,"l":36.08,"n":10458,"o":37.16,"t":"2025-12-23T05:00:00Z","v":1058713,"vw":36.974466},{"c":36.8,"h":37.25,"l":35.58,"n":8784,"o":36.57,"t":"2025-12-24T05:00:00Z","v":721376,"vw":36.475513},{"c":36.62,"h":37.9,"l":35.725,"n":14597,"o":37.89,"t":"2025-12-26T05:00:00Z","v":1334490,"vw":36.609393},{"c":36.49,"h":37.44,"l":36.16,"n":7443,"o":36.57,"t":"2025-12-29T05:00:00Z","v":893900,"vw":36.677871},{"c":37.22,"h":38.515,"l":36.97,"n":6640,"o":37.51,"t":"2025-12-30T05:00:00Z","v":790806,"vw":37.665907},{"c":37.58,"h":38.57,"l":37.22,"n":6227,"o":38.48,"t":"2025-12-31T05:00:00Z","v":889829,"vw":37.741438},{"c":41.33,"h":42.105,"l":38.785,"n":22540,"o":39.07,"t":"2026-01-02T05:00:00Z","v":2340444,"vw":40.842525},{"c":44.51,"h":45.1,"l":41.56,"n":14314,"o":42.15,"t":"2026-01-05T05:00:00Z","v":1458175,"vw":43.004358},{"c":44.4,"h":46.2797,"l":42.81,"n":13651,"o":46.26,"t":"2026-01-06T05:00:00Z","v":1365468,"vw":44.795502},{"c":41.44,"h":43.21,"l":41.08,"n":10995,"o":43.01,"t":"2026-01-07T05:00:00Z","v":1065454,"vw":42.006705},{"c":40.54,"h":41.43,"l":39.11,"n":8652,"o":39.8,"t":"2026-01-08T05:00:00Z","v":878257,"vw":40.318039},{"c":39.59,"h":41.5,"l":39.19,"n":14826,"o":40.22,"t":"2026-01-09T05:00:00Z","v":1556280,"vw":40.078016},{"c":40.39,"h":41.49,"l":39.6,"n":8143,"o":39.67,"t":"2026-01-12T05:00:00Z","v":845532,"vw":40.602975},{"c":43.11,"h":43.5,"l":41.14,"n":10285,"o":41.8,"t":"2026-01-13T05:00:00Z","v":948421,"vw":42.445603},{"c":47.93,"h":48.4248,"l":45.87,"n":13405,"o":46.15,"t":"2026-01-14T05:00:00Z","v":1242771,"vw":47.146336},{"c":45.02,"h":47.5573,"l":44.73,"n":13207,"o":47.45,"t":"2026-01-15T05:00:00Z","v":1151682,"vw":45.795316},{"c":45.08,"h":45.85,"l":43.97,"n":6233,"o":45.8,"t":"2026-01-16T05:00:00Z","v":656821,"vw":44.860837},{"c":37.08,"h":39.32,"l":36.43,"n":21060,"o":38.85,"t":"2026-01-20T05:00:00Z","v":2287288,"vw":37.426336},{"c":37.73,"h":38.66,"l":33.65,"n":18609,"o":36.43,"t":"2026-01-21T05:00:00Z","v":2150349,"vw":36.04757},{"c":35.4,"h":36.3851,"l":34.6,"n":13988,"o":36.21,"t":"2026-01-22T05:00:00Z","v":1991620,"vw":35.410763},{"c":35.44,"h":37.295,"l":34.25,"n":24335,"o":35.38,"t":"2026-01-23T05:00:00Z","v":2969101,"vw":35.842556},{"c":34.46,"h":35.6,"l":33.82,"n":13460,"o":34.06,"t":"2026-01-26T05:00:00Z","v":2938028,"vw":34.771484},{"c":37.24,"h":37.4,"l":34.5013,"n":7735,"o":35.04,"t":"2026-01-27T05:00:00Z","v":775986,"vw":35.899133},{"c":37.02,"h":37.65,"l":36.24,"n":6216,"o":37.33,"t":"2026-01-28T05:00:00Z","v":618927,"vw":36.977149},{"c":31.76,"h":34.82,"l":30.58,"n":24512,"o":34.59,"t":"2026-01-29T05:00:00Z","v":2459737,"vw":32.603552},{"c":28.86,"h":30.82,"l":28,"n":24442,"o":30.09,"t":"2026-01-30T05:00:00Z","v":3508490,"vw":29.833549},{"c":21.18,"h":22.83,"l":21.03,"n":44454,"o":21.21,"t":"2026-02-02T05:00:00Z","v":5219666,"vw":21.732219},{"c":20.69,"h":21.34,"l":17.317,"n":20802,"o":20.96,"t":"2026-02-03T05:00:00Z","v":3120186,"vw":19.43563},{"c":18.31,"h":19.35,"l":16.69,"n":17826,"o":18.92,"t":"2026-02-04T05:00:00Z","v":2723205,"vw":18.018506},{"c":13.22,"h":17.225,"l":12.6,"n":24500,"o":16.7,"t":"2026-02-05T05:00:00Z","v":4137959,"vw":14.811513},{"c":15.81,"h":16.38,"l":14.35,"n":17658,"o":14.35,"t":"2026-02-06T05:00:00Z","v":3907887,"vw":15.411266},{"c":16.87,"h":17.255,"l":15.175,"n":10063,"o":15.34,"t":"2026-02-09T05:00:00Z","v":2033269,"vw":16.219484},{"c":15.12,"h":15.65,"l":14.8,"n":10465,"o":15.34,"t":"2026-02-10T05:00:00Z","v":1819723,"vw":15.180037},{"c":14.23,"h":14.85,"l":13.45,"n":10925,"o":14.75,"t":"2026-02-11T05:00:00Z","v":2171963,"vw":14.007599},{"c":13.64,"h":14.795,"l":13.39,"n":7962,"o":14.72,"t":"2026-02-12T05:00:00Z","v":1675842,"vw":13.972382},{"c":15.48,"h":15.87,"l":14.35,"n":9775,"o":14.48,"t":"2026-02-13T05:00:00Z","v":2181496,"vw":15.363202},{"c":14.73,"h":15,"l":13.885,"n":8396,"o":14.64,"t":"2026-02-17T05:00:00Z","v":1422242,"vw":14.485286},{"c":13.86,"h":14.93,"l":13.66,"n":8837,"o":14.255,"t":"2026-02-18T05:00:00Z","v":1605660,"vw":14.229183},{"c":13.99,"h":14.05,"l":13.39,"n":7848,"o":13.69,"t":"2026-02-19T05:00:00Z","v":1661419,"vw":13.724702},{"c":14.3,"h":14.46,"l":13.795,"n":5666,"o":13.88,"t":"2026-02-20T05:00:00Z","v":1150268,"vw":14.133807},{"c":12.71,"h":13.545,"l":12.3501,"n":10115,"o":13.52,"t":"2026-02-23T05:00:00Z","v":1921558,"vw":12.957003},{"c":12.65,"h":12.76,"l":11.92,"n":6912,"o":12.06,"t":"2026-02-24T05:00:00Z","v":1294005,"vw":12.479997},{"c":15.59,"h":15.71,"l":14.1,"n":12345,"o":14.21,"t":"2026-02-25T05:00:00Z","v":2359481,"vw":15.029053},{"c":14.84,"h":15.64,"l":14.08,"n":8162,"o":15.51,"t":"2026-02-26T05:00:00Z","v":1832112,"vw":14.83505},{"c":13.32,"h":13.85,"l":13.06,"n":8706,"o":13.75,"t":"2026-02-27T05:00:00Z","v":1887227,"vw":13.481597},{"c":14.81,"h":15.55,"l":13.32,"n":10358,"o":13.32,"t":"2026-03-02T05:00:00Z","v":2967099,"vw":14.77286},{"c":14,"h":14.5,"l":13.25,"n":8677,"o":13.74,"t":"2026-03-03T05:00:00Z","v":2504775,"vw":13.941221},{"c":16.44,"h":17.15,"l":15.25,"n":13142,"o":15.46,"t":"2026-03-04T05:00:00Z","v":3434455,"vw":16.195697},{"c":15.55,"h":16.105,"l":14.94,"n":10940,"o":15.92,"t":"2026-03-05T05:00:00Z","v":2480243,"vw":15.398024},{"c":13.86,"h":14.36,"l":13.5,"n":11807,"o":14.31,"t":"2026-03-06T05:00:00Z","v":2610756,"vw":13.906407},{"c":14.63,"h":14.855,"l":14.2,"n":9547,"o":14.35,"t":"2026-03-09T04:00:00Z","v":2602311,"vw":14.445985},{"c":14.65,"h":15.41,"l":14.2206,"n":8067,"o":14.89,"t":"2026-03-10T04:00:00Z","v":1943571,"vw":14.873996},{"c":15.2,"h":15.36,"l":14.56,"n":7944,"o":14.77,"t":"2026-03-11T04:00:00Z","v":1943606,"vw":15.014145},{"c":15.11,"h":15.49,"l":14.63,"n":5719,"o":14.91,"t":"2026-03-12T04:00:00Z","v":1574720,"vw":15.009999},{"c":15.56,"h":17.16,"l":15.38,"n":12128,"o":16.76,"t":"2026-03-13T04:00:00Z","v":2394479,"vw":16.225723},{"c":18.93,"h":19.1799,"l":17.81,"n":16291,"o":18.18,"t":"2026-03-16T04:00:00Z","v":3142337,"vw":18.474136},{"c":18.77,"h":19.37,"l":18.48,"n":10284,"o":18.75,"t":"2026-03-17T04:00:00Z","v":2557702,"vw":18.936638},{"c":16.54,"h":17.5,"l":16.25,"n":16451,"o":17.4,"t":"2026-03-18T04:00:00Z","v":3109280,"vw":16.722579},{"c":15.87,"h":16.08,"l":15.22,"n":10904,"o":15.65,"t":"2026-03-19T04:00:00Z","v":2132478,"vw":15.62316},{"c":15.69,"h":15.93,"l":15.455,"n":7038,"o":15.9,"t":"2026-03-20T04:00:00Z","v":1329702,"vw":15.656135},{"c":16.03,"h":16.5701,"l":15.46,"n":12884,"o":15.97,"t":"2026-03-23T04:00:00Z","v":2991777,"vw":16.060893},{"c":15.42,"h":16.11,"l":15.22,"n":6953,"o":15.93,"t":"2026-03-24T04:00:00Z","v":1540365,"vw":15.596965},{"c":16.25,"h":16.64,"l":15.9,"n":7144,"o":16.38,"t":"2026-03-25T04:00:00Z","v":1252778,"vw":16.318166},{"c":14.38,"h":15.03,"l":14.14,"n":11943,"o":14.78,"t":"2026-03-26T04:00:00Z","v":2472636,"vw":14.588905},{"c":13.52,"h":13.79,"l":13.235,"n":10488,"o":13.59,"t":"2026-03-27T04:00:00Z","v":2661408,"vw":13.43893},{"c":13.96,"h":14.75,"l":13.825,"n":8040,"o":14.66,"t":"2026-03-30T04:00:00Z","v":1977278,"vw":14.364098},{"c":14.98,"h":15.34,"l":14.15,"n":10563,"o":14.47,"t":"2026-03-31T04:00:00Z","v":2254289,"vw":14.829924},{"c":15.63,"h":16,"l":15.1499,"n":8361,"o":15.48,"t":"2026-04-01T04:00:00Z","v":1771384,"vw":15.514009},{"c":14.51,"h":14.63,"l":13.76,"n":8340,"o":13.98,"t":"2026-04-02T04:00:00Z","v":1904484,"vw":14.255828},{"c":15.6,"h":15.975,"l":15.32,"n":8728,"o":15.62,"t":"2026-04-06T04:00:00Z","v":1876814,"vw":15.667785},{"c":15.12,"h":15.16,"l":14.37,"n":9018,"o":14.7,"t":"2026-04-07T04:00:00Z","v":1975298,"vw":14.739373},{"c":16.55,"h":17.33,"l":16.155,"n":10083,"o":17.2,"t":"2026-04-08T04:00:00Z","v":2770812,"vw":16.65834},{"c":16.61,"h":16.81,"l":15.71,"n":9677,"o":16.01,"t":"2026-04-09T04:00:00Z","v":2597194,"vw":16.275818},{"c":17.16,"h":17.225,"l":16.48,"n":6236,"o":16.69,"t":"2026-04-10T04:00:00Z","v":1512010,"vw":16.94986},{"c":17.3,"h":17.36,"l":16.02,"n":9883,"o":16.24,"t":"2026-04-13T04:00:00Z","v":2099644,"vw":16.641262},{"c":18.06,"h":19.64,"l":17.94,"n":12667,"o":18.995,"t":"2026-04-14T04:00:00Z","v":2516925,"vw":18.801372},{"c":19.03,"h":19.195,"l":18.09,"n":9509,"o":18.36,"t":"2026-04-15T04:00:00Z","v":2054715,"vw":18.53897},{"c":18.74,"h":18.7855,"l":17.54,"n":13035,"o":18.58,"t":"2026-04-16T04:00:00Z","v":2540794,"vw":18.109768},{"c":19.86,"h":20.45,"l":19.25,"n":17894,"o":19.5,"t":"2026-04-17T04:00:00Z","v":3982087,"vw":19.909549},{"c":18.21,"h":18.41,"l":17.36,"n":15786,"o":18.01,"t":"2026-04-20T04:00:00Z","v":2992670,"vw":17.866089},{"c":17.66,"h":18.2,"l":17.495,"n":10351,"o":17.86,"t":"2026-04-21T04:00:00Z","v":2042480,"vw":17.812141},{"c":19.23,"h":19.62,"l":19.01,"n":16332,"o":19.43,"t":"2026-04-22T04:00:00Z","v":2903183,"vw":19.296641},{"c":17.85,"h":18.3296,"l":17.34,"n":12383,"o":17.99,"t":"2026-04-23T04:00:00Z","v":2044511,"vw":17.878541},{"c":17.91,"h":18.06,"l":17.6,"n":7697,"o":18,"t":"2026-04-24T04:00:00Z","v":1716019,"vw":17.824317},{"c":17.37,"h":18.03,"l":17.035,"n":11988,"o":17.78,"t":"2026-04-27T04:00:00Z","v":1913552,"vw":17.438304},{"c":17.57,"h":17.615,"l":16.94,"n":7579,"o":17.08,"t":"2026-04-28T04:00:00Z","v":1352419,"vw":17.273245},{"c":16.48,"h":17.65,"l":16.3,"n":10294,"o":17.65,"t":"2026-04-29T04:00:00Z","v":2107645,"vw":16.962473},{"c":16.91,"h":17.1,"l":16.7,"n":5818,"o":16.85,"t":"2026-04-30T04:00:00Z","v":1212633,"vw":16.907647},{"c":17.56,"h":17.89,"l":17.46,"n":7649,"o":17.6,"t":"2026-05-01T04:00:00Z","v":1511291,"vw":17.630856},{"c":18.31,"h":18.72,"l":17.9,"n":12925,"o":18.05,"t":"2026-05-04T04:00:00Z","v":2184813,"vw":18.309633},{"c":18.54,"h":19.005,"l":18.34,"n":10080,"o":18.86,"t":"2026-05-05T04:00:00Z","v":1883987,"vw":18.620534},{"c":18.18,"h":18.7899,"l":17.98,"n":11772,"o":18.73,"t":"2026-05-06T04:00:00Z","v":1817077,"vw":18.309764},{"c":17.31,"h":17.7799,"l":17.06,"n":11097,"o":17.76,"t":"2026-05-07T04:00:00Z","v":1687347,"vw":17.348968},{"c":17.61,"h":17.695,"l":16.885,"n":7581,"o":16.96,"t":"2026-05-08T04:00:00Z","v":1130807,"vw":17.241319},{"c":17.95,"h":18.03,"l":17.4,"n":7361,"o":17.78,"t":"2026-05-11T04:00:00Z","v":1176564,"vw":17.785763},{"c":17.1,"h":17.13,"l":16.64,"n":7235,"o":17.07,"t":"2026-05-12T04:00:00Z","v":994929,"vw":16.908013},{"c":16.64,"h":17.06,"l":16.3,"n":8188,"o":17.02,"t":"2026-05-13T04:00:00Z","v":952299,"vw":16.672206},{"c":17.29,"h":17.61,"l":16.49,"n":8065,"o":16.72,"t":"2026-05-14T04:00:00Z","v":1237240,"vw":17.108304},{"c":16.08,"h":16.48,"l":15.81,"n":10322,"o":16.48,"t":"2026-05-15T04:00:00Z","v":1586746,"vw":16.081378},{"c":14.64,"h":14.91,"l":13.98,"n":12521,"o":14.91,"t":"2026-05-18T04:00:00Z","v":1824310,"vw":14.425075},{"c":14.48,"h":14.66,"l":14.23,"n":5794,"o":14.4,"t":"2026-05-19T04:00:00Z","v":1721260,"vw":14.52372},{"c":14.83,"h":14.96,"l":14.48,"n":4443,"o":14.66,"t":"2026-05-20T04:00:00Z","v":765805,"vw":14.751827},{"c":14.84,"h":15.0005,"l":14.33,"n":4453,"o":14.53,"t":"2026-05-21T04:00:00Z","v":842167,"vw":14.676543},{"c":13.74,"h":14.68,"l":13.66,"n":9353,"o":14.66,"t":"2026-05-22T04:00:00Z","v":1511144,"vw":14.288996},{"c":13.83,"h":14.75,"l":13.615,"n":8039,"o":14.43,"t":"2026-05-26T04:00:00Z","v":1228189,"vw":14.091926},{"c":13.61,"h":13.89,"l":13.42,"n":6425,"o":13.76,"t":"2026-05-27T04:00:00Z","v":1024202,"vw":13.615766},{"c":13.04,"h":13.24,"l":12.41,"n":10482,"o":12.69,"t":"2026-05-28T04:00:00Z","v":1655678,"vw":12.83157},{"c":13.06,"h":13.4228,"l":12.54,"n":8313,"o":12.8,"t":"2026-05-29T04:00:00Z","v":1985505,"vw":13.015381},{"c":12.86,"h":12.92,"l":12.26,"n":8316,"o":12.51,"t":"2026-06-01T04:00:00Z","v":2132599,"vw":12.49711},{"c":11.66,"h":12.5498,"l":11.33,"n":12369,"o":12.53,"t":"2026-06-02T04:00:00Z","v":2500841,"vw":11.829573},{"c":10.34,"h":11.2599,"l":10.285,"n":10691,"o":11.14,"t":"2026-06-03T04:00:00Z","v":2384064,"vw":10.738511},{"c":10.05,"h":10.25,"l":9.79,"n":8423,"o":9.9,"t":"2026-06-04T04:00:00Z","v":2073775,"vw":10.048657},{"c":7.77,"h":8.9,"l":7.37,"n":22006,"o":8.8,"t":"2026-06-05T04:00:00Z","v":5397064,"vw":7.957507},{"c":8.83,"h":9.03,"l":8.74,"n":9028,"o":8.86,"t":"2026-06-08T04:00:00Z","v":2608269,"vw":8.865272},{"c":8.52,"h":8.745,"l":8.075,"n":14158,"o":8.67,"t":"2026-06-09T04:00:00Z","v":2773957,"vw":8.389606},{"c":8.24,"h":8.63,"l":8.165,"n":14606,"o":8.3,"t":"2026-06-10T04:00:00Z","v":2446838,"vw":8.407141},{"c":8.76,"h":8.86,"l":8.26,"n":10147,"o":8.41,"t":"2026-06-11T04:00:00Z","v":2515318,"vw":8.580504},{"c":8.57,"h":8.84,"l":8.44,"n":8699,"o":8.56,"t":"2026-06-12T04:00:00Z","v":1736061,"vw":8.63084},{"c":10.17,"h":10.4699,"l":10.005,"n":11469,"o":10.15,"t":"2026-06-15T04:00:00Z","v":3167775,"vw":10.220806},{"c":9.86,"h":10.0186,"l":9.52,"n":7687,"o":9.96,"t":"2026-06-16T04:00:00Z","v":1696196,"vw":9.789187},{"c":9.18,"h":9.87,"l":9.132,"n":10521,"o":9.46,"t":"2026-06-17T04:00:00Z","v":2797564,"vw":9.50974},{"c":8.86,"h":9.35,"l":8.51,"n":6809,"o":9.34,"t":"2026-06-18T04:00:00Z","v":1677298,"vw":8.887801},{"c":9.14,"h":9.6286,"l":9.095,"n":5326,"o":9.46,"t":"2026-06-22T04:00:00Z","v":1483237,"vw":9.357909},{"c":8.38,"h":8.49,"l":8.22,"n":5538,"o":8.25,"t":"2026-06-23T04:00:00Z","v":1607373,"vw":8.350571},{"c":7.6,"h":8.385,"l":7.29,"n":7503,"o":8.28,"t":"2026-06-24T04:00:00Z","v":2355785,"vw":7.76783},{"c":7.32,"h":8.0701,"l":7.1,"n":8195,"o":8.05,"t":"2026-06-25T04:00:00Z","v":2427014,"vw":7.412928},{"c":7.48,"h":7.65,"l":7.07,"n":7976,"o":7.08,"t":"2026-06-26T04:00:00Z","v":2537203,"vw":7.424238},{"c":7.95,"h":8.05,"l":7.29,"n":7164,"o":7.47,"t":"2026-06-29T04:00:00Z","v":2463870,"vw":7.734793},{"c":7.5,"h":7.51,"l":7.2,"n":5989,"o":7.31,"t":"2026-06-30T04:00:00Z","v":1662566,"vw":7.402577},{"c":7.84,"h":7.97,"l":7.4,"n":5970,"o":7.48,"t":"2026-07-01T04:00:00Z","v":2041937,"vw":7.770048},{"c":8.64,"h":8.86,"l":8.4201,"n":7848,"o":8.46,"t":"2026-07-02T04:00:00Z","v":2681534,"vw":8.643507},{"c":9.58,"h":9.695,"l":8.92,"n":6335,"o":8.98,"t":"2026-07-06T04:00:00Z","v":2048344,"vw":9.362027},{"c":9.54,"h":9.77,"l":9.22,"n":6742,"o":9.32,"t":"2026-07-07T04:00:00Z","v":2028639,"vw":9.545753},{"c":8.99,"h":9.055,"l":8.7014,"n":6727,"o":8.96,"t":"2026-07-08T04:00:00Z","v":1705400,"vw":8.900067},{"c":9.07,"h":9.18,"l":8.9,"n":4803,"o":9.01,"t":"2026-07-09T04:00:00Z","v":1414875,"vw":9.036825},{"c":9.53,"h":9.73,"l":9.36,"n":5595,"o":9.57,"t":"2026-07-10T04:00:00Z","v":1354470,"vw":9.518248},{"c":9.32,"h":9.45,"l":9.06,"n":4982,"o":9.27,"t":"2026-07-13T04:00:00Z","v":1214755,"vw":9.256146},{"c":10.39,"h":10.52,"l":10.22,"n":7379,"o":10.42,"t":"2026-07-14T04:00:00Z","v":2242352,"vw":10.346168},{"c":10.89,"h":11.11,"l":10.68,"n":6035,"o":11.04,"t":"2026-07-15T04:00:00Z","v":1983266,"vw":10.93267},{"c":10.34,"h":10.53,"l":10.21,"n":5345,"o":10.43,"t":"2026-07-16T04:00:00Z","v":1179869,"vw":10.36035},{"c":9.98,"h":10.105,"l":9.52,"n":5898,"o":9.67,"t":"2026-07-17T04:00:00Z","v":1673752,"vw":9.822841},{"c":10.57,"h":10.78,"l":10.0686,"n":6218,"o":10.23,"t":"2026-07-20T04:00:00Z","v":1899991,"vw":10.443707},{"c":10.84,"h":11.07,"l":10.73,"n":5286,"o":11,"t":"2026-07-21T04:00:00Z","v":1654009,"vw":10.907465},{"c":10.85,"h":11.2,"l":10.8,"n":4030,"o":10.8,"t":"2026-07-22T04:00:00Z","v":1197643,"vw":10.972227},{"c":10.28,"h":10.66,"l":10.21,"n":4021,"o":10.51,"t":"2026-07-23T04:00:00Z","v":1206911,"vw":10.440017},{"c":10.1,"h":10.19,"l":9.94,"n":4028,"o":10.17,"t":"2026-07-24T04:00:00Z","v":798501,"vw":10.072069},{"c":11.05,"h":11.37,"l":10.725,"n":7954,"o":11.08,"t":"2026-07-27T04:00:00Z","v":2764064,"vw":10.90758},{"c":10.72,"h":10.8,"l":9.99,"n":5259,"o":10.28,"t":"2026-07-28T04:00:00Z","v":1162208,"vw":10.446009},{"c":10.35,"h":10.84,"l":10.31,"n":5512,"o":10.53,"t":"2026-07-29T04:00:00Z","v":1477437,"vw":10.508235},{"c":10.74,"h":10.89,"l":10.63,"n":4032,"o":10.74,"t":"2026-07-30T04:00:00Z","v":1016763,"vw":10.714227},{"c":10.09,"h":10.33,"l":9.87,"n":7225,"o":10.33,"t":"2026-07-31T04:00:00Z","v":1420243,"vw":10.051916},{"c":10.1,"h":10.16,"l":9.75,"n":6909,"o":9.805,"t":"2026-08-03T04:00:00Z","v":1159479,"vw":10.00123},{"c":10.17,"h":10.24,"l":9.96,"n":8668,"o":10.09,"t":"2026-08-04T04:00:00Z","v":1284210,"vw":10.120714},{"c":10.6,"h":10.72,"l":9.925,"n":10293,"o":10.1,"t":"2026-08-05T04:00:00Z","v":1585354,"vw":10.328793},{"c":10.52,"h":10.64,"l":10.3307,"n":7249,"o":10.36,"t":"2026-08-06T04:00:00Z","v":1433780,"vw":10.531416},{"c":10.6,"h":10.795,"l":10.45,"n":8951,"o":10.72,"t":"2026-08-07T04:00:00Z","v":1133110,"vw":10.599898},{"c":10.12,"h":10.47,"l":10.02,"n":5660,"o":10.46,"t":"2026-08-10T04:00:00Z","v":742081,"vw":10.195767},{"c":10.17,"h":10.285,"l":9.87,"n":5756,"o":10.21,"t":"2026-08-11T04:00:00Z","v":737596,"vw":10.057874},{"c":10.15,"h":10.46,"l":10.115,"n":5780,"o":10.45,"t":"2026-08-12T04:00:00Z","v":845849,"vw":10.293607},{"c":10.22,"h":10.335,"l":9.96,"n":5122,"o":10.23,"t":"2026-08-13T04:00:00Z","v":1027923,"vw":10.209275},{"c":10.14,"h":10.22,"l":9.945,"n":5860,"o":10.01,"t":"2026-08-14T04:00:00Z","v":864115,"vw":10.056323},{"c":10.43,"h":10.5085,"l":10.305,"n":6090,"o":10.33,"t":"2026-08-17T04:00:00Z","v":2097080,"vw":10.3863},{"c":10.48,"h":10.5992,"l":10.26,"n":3869,"o":10.26,"t":"2026-08-18T04:00:00Z","v":841509,"vw":10.488572},{"c":12.57,"h":12.72,"l":10.65,"n":16929,"o":10.77,"t":"2026-08-19T04:00:00Z","v":4838095,"vw":12.005486},{"c":15.2,"h":15.627,"l":14.39,"n":17105,"o":14.78,"t":"2026-08-20T04:00:00Z","v":3874509,"vw":15.047347},{"c":16.37,"h":16.61,"l":15.78,"n":20908,"o":16.02,"t":"2026-08-21T04:00:00Z","v":4404362,"vw":16.194689},{"c":17.17,"h":17.98,"l":16.92,"n":33292,"o":17.54,"t":"2026-08-24T04:00:00Z","v":4372432,"vw":17.457792},{"c":17.05,"h":17.35,"l":16.715,"n":17783,"o":16.96,"t":"2026-08-25T04:00:00Z","v":2279977,"vw":17.115154},{"c":17.14,"h":17.31,"l":16.59,"n":12843,"o":16.79,"t":"2026-08-26T04:00:00Z","v":1526695,"vw":16.962448},{"c":17.52,"h":18.01,"l":17.295,"n":17530,"o":17.58,"t":"2026-08-27T04:00:00Z","v":2401503,"vw":17.684516},{"c":16.57,"h":17.88,"l":16.19,"n":24018,"o":17.5,"t":"2026-08-28T04:00:00Z","v":3187101,"vw":16.918838},{"c":17.22,"h":17.32,"l":16.58,"n":11587,"o":16.79,"t":"2026-08-31T04:00:00Z","v":1850827,"vw":16.981705},{"c":16.27,"h":16.855,"l":15.81,"n":12666,"o":16.64,"t":"2026-09-01T04:00:00Z","v":1820596,"vw":16.359842},{"c":15.94,"h":16.3,"l":15.67,"n":9811,"o":15.87,"t":"2026-09-02T04:00:00Z","v":1503447,"vw":15.934089},{"c":17.61,"h":17.79,"l":16.29,"n":18848,"o":16.29,"t":"2026-09-03T04:00:00Z","v":2767012,"vw":17.228096},{"c":16.72,"h":16.845,"l":16.37,"n":15965,"o":16.66,"t":"2026-09-04T04:00:00Z","v":2315761,"vw":16.649208},{"c":17.04,"h":17.39,"l":16.47,"n":9603,"o":16.87,"t":"2026-09-08T04:00:00Z","v":1458547,"vw":17.054201},{"c":16.79,"h":17.6,"l":16.76,"n":7060,"o":17.49,"t":"2026-09-09T04:00:00Z","v":1470915,"vw":17.169547},{"c":16.75,"h":16.93,"l":16.13,"n":8568,"o":16.16,"t":"2026-09-10T04:00:00Z","v":1132587,"vw":16.532468},{"c":17.82,"h":19.525,"l":17.125,"n":27507,"o":17.26,"t":"2026-09-11T04:00:00Z","v":4889201,"vw":18.525128},{"c":17.79,"h":17.94,"l":17.1635,"n":8494,"o":17.25,"t":"2026-09-14T04:00:00Z","v":1499562,"vw":17.503246},{"c":15.99,"h":16.884,"l":15.1701,"n":18905,"o":16.88,"t":"2026-09-15T04:00:00Z","v":2952635,"vw":16.047777},{"c":15.88,"h":16.19,"l":15.39,"n":9823,"o":15.8,"t":"2026-09-16T04:00:00Z","v":1432764,"vw":15.696179},{"c":16.42,"h":16.89,"l":16.19,"n":7829,"o":16.48,"t":"2026-09-17T04:00:00Z","v":1210423,"vw":16.570267},{"c":19,"h":19.11,"l":17.17,"n":12319,"o":17.21,"t":"2026-09-18T04:00:00Z","v":2032377,"vw":18.412567},{"c":20.75,"h":20.96,"l":20.03,"n":15903,"o":20.36,"t":"2026-09-21T04:00:00Z","v":2437820,"vw":20.57457},{"c":20.61,"h":20.79,"l":20.08,"n":13419,"o":20.46,"t":"2026-09-22T04:00:00Z","v":1825686,"vw":20.437996},{"c":19.48,"h":20.1586,"l":18.86,"n":12320,"o":20.02,"t":"2026-09-23T04:00:00Z","v":1806018,"vw":19.364082},{"c":19.71,"h":19.86,"l":19.02,"n":8814,"o":19.22,"t":"2026-09-24T04:00:00Z","v":1069437,"vw":19.517506},{"c":19.65,"h":19.91,"l":19.295,"n":7378,"o":19.78,"t":"2026-09-25T04:00:00Z","v":938729,"vw":19.602209},{"c":19.32,"h":20.04,"l":19.01,"n":9060,"o":19.58,"t":"2026-09-28T04:00:00Z","v":1234797,"vw":19.450221},{"c":19.55,"h":20.26,"l":19.25,"n":9045,"o":20.26,"t":"2026-09-29T04:00:00Z","v":1085128,"vw":19.641887},{"c":19.23,"h":20.2406,"l":19.2,"n":7756,"o":20.06,"t":"2026-09-30T04:00:00Z","v":954813,"vw":19.478145},{"c":19.65,"h":19.87,"l":19.28,"n":9613,"o":19.46,"t":"2026-10-01T04:00:00Z","v":1261310,"vw":19.580369},{"c":19.16,"h":20.72,"l":18.9301,"n":10503,"o":20.43,"t":"2026-10-02T04:00:00Z","v":1651785,"vw":19.650633},{"c":19.74,"h":20.08,"l":19.34,"n":6957,"o":19.93,"t":"2026-10-05T04:00:00Z","v":1089445,"vw":19.744315},{"c":19.48,"h":20.005,"l":19.37,"n":6393,"o":19.8,"t":"2026-10-06T04:00:00Z","v":929075,"vw":19.714038},{"c":17.75,"h":17.85,"l":17.29,"n":12542,"o":17.61,"t":"2026-10-07T04:00:00Z","v":2197976,"vw":17.62506},{"c":16.24,"h":17.235,"l":15.46,"n":16145,"o":17.22,"t":"2026-10-08T04:00:00Z","v":4643864,"vw":16.396367},{"c":16.38,"h":16.725,"l":16.35,"n":5494,"o":16.65,"t":"2026-10-09T04:00:00Z","v":1495514,"vw":16.533869},{"c":16.94,"h":17.285,"l":16.73,"n":5017,"o":17.01,"t":"2026-10-12T04:00:00Z","v":1140444,"vw":17.0343},{"c":16.75,"h":17.05,"l":16.585,"n":4205,"o":16.8,"t":"2026-10-13T04:00:00Z","v":864472,"vw":16.829421},{"c":15.7,"h":16.49,"l":15.55,"n":6165,"o":16.26,"t":"2026-10-14T04:00:00Z","v":1446552,"vw":15.826838},{"c":15.99,"h":16.125,"l":14.34,"n":8517,"o":14.59,"t":"2026-10-15T04:00:00Z","v":1853287,"vw":15.484932},{"c":15.45,"h":16.35,"l":15.225,"n":4949,"o":16.13,"t":"2026-10-16T04:00:00Z","v":1346521,"vw":15.686114},{"c":15.2,"h":15.6,"l":15.11,"n":4346,"o":15.6,"t":"2026-10-19T04:00:00Z","v":724360,"vw":15.287536},{"c":15.77,"h":16.28,"l":15.09,"n":4171,"o":15.1675,"t":"2026-10-20T04:00:00Z","v":950337,"vw":15.848132},{"c":16.53,"h":16.905,"l":16.05,"n":5355,"o":16.32,"t":"2026-10-21T04:00:00Z","v":1236757,"vw":16.51288},{"c":15.02,"h":15.46,"l":14.71,"n":5819,"o":15.28,"t":"2026-10-22T04:00:00Z","v":1265906,"vw":15.157173}],"volatilityBars":[{"c":19.42,"h":19.5,"l":19.18,"n":196,"o":19.34,"t":"2026-09-21T08:00:00Z","v":15159,"vw":19.357721},{"c":19.65,"h":19.65,"l":19.42,"n":13,"o":19.42,"t":"2026-09-21T08:15:00Z","v":3674,"vw":19.589353},{"c":19.89,"h":20.01,"l":19.65,"n":175,"o":19.74,"t":"2026-09-21T08:30:00Z","v":25218,"vw":19.838528},{"c":19.9214,"h":19.9214,"l":19.8749,"n":58,"o":19.89,"t":"2026-09-21T08:45:00Z","v":9223,"vw":19.884882},{"c":19.85,"h":19.924,"l":19.8,"n":51,"o":19.8,"t":"2026-09-21T09:00:00Z","v":4668,"vw":19.886748},{"c":20.1,"h":20.1,"l":19.83,"n":80,"o":19.83,"t":"2026-09-21T09:15:00Z","v":6242,"vw":19.909107},{"c":20.46,"h":20.53,"l":20.29,"n":92,"o":20.29,"t":"2026-09-21T09:30:00Z","v":6489,"vw":20.44729},{"c":20.14,"h":20.46,"l":20.14,"n":60,"o":20.46,"t":"2026-09-21T09:45:00Z","v":5556,"vw":20.326745},{"c":20.15,"h":20.1793,"l":20.09,"n":31,"o":20.12,"t":"2026-09-21T10:00:00Z","v":3305,"vw":20.130779},{"c":20.08,"h":20.16,"l":20.08,"n":56,"o":20.16,"t":"2026-09-21T10:15:00Z","v":10882,"vw":20.10841},{"c":20.05,"h":20.0915,"l":20,"n":21,"o":20.0915,"t":"2026-09-21T10:30:00Z","v":4318,"vw":20.049188},{"c":20.06,"h":20.1,"l":20,"n":48,"o":20.08,"t":"2026-09-21T10:45:00Z","v":10693,"vw":20.064268},{"c":20.13,"h":20.1797,"l":20.03,"n":121,"o":20.07,"t":"2026-09-21T11:00:00Z","v":25418,"vw":20.102026},{"c":20.19,"h":20.19,"l":20.0807,"n":73,"o":20.0807,"t":"2026-09-21T11:15:00Z","v":11859,"vw":20.170252},{"c":20.27,"h":20.2793,"l":20.17,"n":49,"o":20.17,"t":"2026-09-21T11:30:00Z","v":8907,"vw":20.241975},{"c":20.2292,"h":20.25,"l":20.1562,"n":101,"o":20.24,"t":"2026-09-21T11:45:00Z","v":38302,"vw":20.214888},{"c":20.25,"h":20.26,"l":20.15,"n":82,"o":20.205,"t":"2026-09-21T12:00:00Z","v":22131,"vw":20.24081},{"c":20.253,"h":20.33,"l":20.12,"n":50,"o":20.21,"t":"2026-09-21T12:15:00Z","v":10708,"vw":20.244746},{"c":20.25,"h":20.3,"l":20.17,"n":45,"o":20.17,"t":"2026-09-21T12:30:00Z","v":7178,"vw":20.252013},{"c":20.4,"h":20.45,"l":20.21,"n":103,"o":20.3,"t":"2026-09-21T12:45:00Z","v":15935,"vw":20.331317},{"c":20.36,"h":20.495,"l":20.31,"n":120,"o":20.39,"t":"2026-09-21T13:00:00Z","v":19708,"vw":20.420706},{"c":20.35,"h":20.4232,"l":20.3,"n":65,"o":20.35,"t":"2026-09-21T13:15:00Z","v":10149,"vw":20.329067},{"c":20.16,"h":20.42,"l":20.12,"n":1059,"o":20.36,"t":"2026-09-21T13:30:00Z","v":223426,"vw":20.287016},{"c":20.3,"h":20.48,"l":20.17,"n":809,"o":20.17,"t":"2026-09-21T13:45:00Z","v":139924,"vw":20.32529},{"c":20.1699,"h":20.3716,"l":20.03,"n":446,"o":20.31,"t":"2026-09-21T14:00:00Z","v":71982,"vw":20.139214},{"c":20.335,"h":20.43,"l":20.115,"n":446,"o":20.115,"t":"2026-09-21T14:15:00Z","v":52812,"vw":20.30327},{"c":20.32,"h":20.51,"l":20.26,"n":580,"o":20.3276,"t":"2026-09-21T14:30:00Z","v":72937,"vw":20.400449},{"c":20.38,"h":20.66,"l":20.32,"n":629,"o":20.37,"t":"2026-09-21T14:45:00Z","v":67772,"vw":20.528009},{"c":20.56,"h":20.62,"l":20.37,"n":407,"o":20.38,"t":"2026-09-21T15:00:00Z","v":32501,"vw":20.472341},{"c":20.34,"h":20.52,"l":20.29,"n":324,"o":20.51,"t":"2026-09-21T15:15:00Z","v":35808,"vw":20.392447},{"c":20.515,"h":20.515,"l":20.28,"n":611,"o":20.345,"t":"2026-09-21T15:30:00Z","v":234665,"vw":20.477066},{"c":20.686,"h":20.795,"l":20.505,"n":818,"o":20.515,"t":"2026-09-21T15:45:00Z","v":83421,"vw":20.688744},{"c":20.58,"h":20.68,"l":20.5,"n":334,"o":20.67,"t":"2026-09-21T16:00:00Z","v":18980,"vw":20.571931},{"c":20.76,"h":20.84,"l":20.61,"n":427,"o":20.61,"t":"2026-09-21T16:15:00Z","v":51739,"vw":20.771039},{"c":20.74,"h":20.85,"l":20.592,"n":345,"o":20.7997,"t":"2026-09-21T16:30:00Z","v":39929,"vw":20.704043},{"c":20.685,"h":20.84,"l":20.68,"n":300,"o":20.73,"t":"2026-09-21T16:45:00Z","v":37255,"vw":20.748203},{"c":20.6,"h":20.715,"l":20.6,"n":187,"o":20.6301,"t":"2026-09-21T17:00:00Z","v":14443,"vw":20.670159},{"c":20.62,"h":20.63,"l":20.505,"n":203,"o":20.61,"t":"2026-09-21T17:15:00Z","v":21636,"vw":20.547097},{"c":20.52,"h":20.63,"l":20.52,"n":264,"o":20.59,"t":"2026-09-21T17:30:00Z","v":19386,"vw":20.584936},{"c":20.505,"h":20.525,"l":20.39,"n":473,"o":20.525,"t":"2026-09-21T17:45:00Z","v":69055,"vw":20.438991},{"c":20.6,"h":20.625,"l":20.44,"n":324,"o":20.51,"t":"2026-09-21T18:00:00Z","v":20267,"vw":20.550323},{"c":20.59,"h":20.65,"l":20.56,"n":304,"o":20.635,"t":"2026-09-21T18:15:00Z","v":28134,"vw":20.591047},{"c":20.57,"h":20.61,"l":20.53,"n":244,"o":20.58,"t":"2026-09-21T18:30:00Z","v":27344,"vw":20.57089},{"c":20.72,"h":20.72,"l":20.56,"n":341,"o":20.57,"t":"2026-09-21T18:45:00Z","v":37924,"vw":20.64062},{"c":20.76,"h":20.76,"l":20.68,"n":384,"o":20.705,"t":"2026-09-21T19:00:00Z","v":41093,"vw":20.711401},{"c":20.8,"h":20.925,"l":20.74,"n":740,"o":20.74,"t":"2026-09-21T19:15:00Z","v":175120,"vw":20.85536},{"c":20.83,"h":20.96,"l":20.78,"n":846,"o":20.81,"t":"2026-09-21T19:30:00Z","v":215099,"vw":20.886958},{"c":20.79,"h":20.85,"l":20.71,"n":892,"o":20.81,"t":"2026-09-21T19:45:00Z","v":198804,"vw":20.783757},{"c":20.94,"h":20.94,"l":20.75,"n":83,"o":20.75,"t":"2026-09-21T20:00:00Z","v":25118,"vw":20.855439},{"c":21.4154,"h":21.42,"l":20.97,"n":164,"o":20.97,"t":"2026-09-21T20:15:00Z","v":17670,"vw":21.266253},{"c":21.05,"h":21.35,"l":21.05,"n":62,"o":21.35,"t":"2026-09-21T20:30:00Z","v":12360,"vw":21.23011},{"c":21.07,"h":21.1462,"l":21,"n":21,"o":21.06,"t":"2026-09-21T20:45:00Z","v":3105,"vw":21.066835},{"c":21.1,"h":21.1,"l":20.9,"n":14,"o":21.06,"t":"2026-09-21T21:00:00Z","v":2475,"vw":20.973858},{"c":20.9403,"h":21.1599,"l":20.87,"n":18,"o":20.87,"t":"2026-09-21T21:15:00Z","v":8282,"vw":20.900694},{"c":21.08,"h":21.16,"l":20.96,"n":21,"o":20.96,"t":"2026-09-21T21:30:00Z","v":4338,"vw":21.081039},{"c":21.01,"h":21.06,"l":20.9,"n":35,"o":20.92,"t":"2026-09-21T21:45:00Z","v":14265,"vw":20.982047},{"c":21.05,"h":21.08,"l":20.8786,"n":23,"o":21.08,"t":"2026-09-21T22:00:00Z","v":12520,"vw":21.055688},{"c":20.9003,"h":20.99,"l":20.9003,"n":14,"o":20.99,"t":"2026-09-21T22:15:00Z","v":1111,"vw":20.95006},{"c":21.0339,"h":21.0339,"l":21.0339,"n":1,"o":21.0339,"t":"2026-09-21T22:30:00Z","v":200,"vw":21.0339},{"c":21,"h":21,"l":20.88,"n":19,"o":20.9186,"t":"2026-09-21T22:45:00Z","v":3386,"vw":20.947456},{"c":21.06,"h":21.06,"l":21.06,"n":6,"o":21.06,"t":"2026-09-21T23:00:00Z","v":558,"vw":21.06},{"c":20.94,"h":21.05,"l":20.9,"n":13,"o":21.03,"t":"2026-09-21T23:15:00Z","v":775,"vw":20.988571},{"c":20.95,"h":20.95,"l":20.85,"n":22,"o":20.85,"t":"2026-09-21T23:30:00Z","v":5059,"vw":20.8747},{"c":21.1459,"h":21.1459,"l":20.85,"n":18,"o":20.92,"t":"2026-09-21T23:45:00Z","v":4192,"vw":20.955708},{"c":20.2943,"h":20.43,"l":20.05,"n":420,"o":20.17,"t":"2026-09-22T08:00:00Z","v":58015,"vw":20.202539},{"c":20.3,"h":20.31,"l":20.29,"n":120,"o":20.3,"t":"2026-09-22T08:15:00Z","v":80617,"vw":20.299886},{"c":20.45,"h":20.45,"l":20.16,"n":30,"o":20.16,"t":"2026-09-22T08:30:00Z","v":3908,"vw":20.263125},{"c":20.55,"h":20.6,"l":20.55,"n":5,"o":20.6,"t":"2026-09-22T08:45:00Z","v":2258,"vw":20.593321},{"c":20.28,"h":20.5,"l":20.28,"n":4,"o":20.5,"t":"2026-09-22T09:00:00Z","v":556,"vw":20.44},{"c":20.44,"h":20.44,"l":20.4,"n":13,"o":20.43,"t":"2026-09-22T09:30:00Z","v":815,"vw":20.415369},{"c":20.46,"h":20.46,"l":20.45,"n":6,"o":20.45,"t":"2026-09-22T09:45:00Z","v":903,"vw":20.451812},{"c":20.49,"h":20.5,"l":20.49,"n":2,"o":20.5,"t":"2026-09-22T10:00:00Z","v":300,"vw":20.493333},{"c":20.4,"h":20.51,"l":20.4,"n":14,"o":20.51,"t":"2026-09-22T10:15:00Z","v":1004,"vw":20.421375},{"c":20.4,"h":20.4,"l":20.4,"n":6,"o":20.4,"t":"2026-09-22T10:30:00Z","v":503,"vw":20.4},{"c":20.47,"h":20.47,"l":20.4064,"n":8,"o":20.4064,"t":"2026-09-22T10:45:00Z","v":3342,"vw":20.447671},{"c":20.3812,"h":20.48,"l":20.3812,"n":30,"o":20.4781,"t":"2026-09-22T11:00:00Z","v":3964,"vw":20.422649},{"c":20.4161,"h":20.49,"l":20.3908,"n":24,"o":20.3908,"t":"2026-09-22T11:15:00Z","v":3042,"vw":20.439134},{"c":20.4585,"h":20.4585,"l":20.45,"n":6,"o":20.45,"t":"2026-09-22T11:30:00Z","v":702,"vw":20.455464},{"c":20.42,"h":20.5159,"l":20.42,"n":15,"o":20.51,"t":"2026-09-22T11:45:00Z","v":1979,"vw":20.49164},{"c":20.47,"h":20.47,"l":20.47,"n":3,"o":20.47,"t":"2026-09-22T12:00:00Z","v":1752,"vw":20.47},{"c":20.4887,"h":20.52,"l":20.3501,"n":16,"o":20.48,"t":"2026-09-22T12:15:00Z","v":5306,"vw":20.43594},{"c":20.54,"h":20.6,"l":20.5201,"n":79,"o":20.5541,"t":"2026-09-22T12:30:00Z","v":17891,"vw":20.58537},{"c":20.6459,"h":20.6469,"l":20.5506,"n":31,"o":20.57,"t":"2026-09-22T12:45:00Z","v":9007,"vw":20.586287},{"c":20.64,"h":20.7762,"l":20.6101,"n":45,"o":20.65,"t":"2026-09-22T13:00:00Z","v":15667,"vw":20.72527},{"c":20.54,"h":20.63,"l":20.52,"n":27,"o":20.63,"t":"2026-09-22T13:15:00Z","v":4635,"vw":20.535679},{"c":20.565,"h":20.745,"l":20.4,"n":732,"o":20.46,"t":"2026-09-22T13:30:00Z","v":200173,"vw":20.545992},{"c":20.7,"h":20.7,"l":20.52,"n":416,"o":20.54,"t":"2026-09-22T13:45:00Z","v":37748,"vw":20.608186},{"c":20.675,"h":20.72,"l":20.545,"n":604,"o":20.685,"t":"2026-09-22T14:00:00Z","v":103414,"vw":20.632235},{"c":20.41,"h":20.675,"l":20.41,"n":551,"o":20.66,"t":"2026-09-22T14:15:00Z","v":55377,"vw":20.535688},{"c":20.2201,"h":20.4,"l":20.08,"n":1402,"o":20.4,"t":"2026-09-22T14:30:00Z","v":344117,"vw":20.15517},{"c":20.45,"h":20.46,"l":20.23,"n":530,"o":20.23,"t":"2026-09-22T14:45:00Z","v":41730,"vw":20.331543},{"c":20.4999,"h":20.55,"l":20.42,"n":1033,"o":20.48,"t":"2026-09-22T15:00:00Z","v":135898,"vw":20.44496},{"c":20.48,"h":20.505,"l":20.35,"n":384,"o":20.4901,"t":"2026-09-22T15:15:00Z","v":28561,"vw":20.448597},{"c":20.57,"h":20.58,"l":20.42,"n":440,"o":20.45,"t":"2026-09-22T15:30:00Z","v":46035,"vw":20.507542},{"c":20.48,"h":20.66,"l":20.48,"n":326,"o":20.58,"t":"2026-09-22T15:45:00Z","v":18629,"vw":20.525435},{"c":20.28,"h":20.54,"l":20.275,"n":453,"o":20.475,"t":"2026-09-22T16:00:00Z","v":70389,"vw":20.384111},{"c":20.32,"h":20.38,"l":20.255,"n":425,"o":20.3,"t":"2026-09-22T16:15:00Z","v":43324,"vw":20.30679},{"c":20.42,"h":20.42,"l":20.2701,"n":263,"o":20.3099,"t":"2026-09-22T16:30:00Z","v":25759,"vw":20.351544},{"c":20.51,"h":20.58,"l":20.365,"n":319,"o":20.4,"t":"2026-09-22T16:45:00Z","v":31868,"vw":20.512734},{"c":20.53,"h":20.56,"l":20.48,"n":231,"o":20.48,"t":"2026-09-22T17:00:00Z","v":28344,"vw":20.53501},{"c":20.6,"h":20.6,"l":20.5,"n":292,"o":20.535,"t":"2026-09-22T17:15:00Z","v":29127,"vw":20.572524},{"c":20.58,"h":20.7176,"l":20.575,"n":392,"o":20.63,"t":"2026-09-22T17:30:00Z","v":60407,"vw":20.625884},{"c":20.62,"h":20.665,"l":20.535,"n":257,"o":20.59,"t":"2026-09-22T17:45:00Z","v":13693,"vw":20.611589},{"c":20.595,"h":20.645,"l":20.54,"n":299,"o":20.605,"t":"2026-09-22T18:00:00Z","v":17043,"vw":20.592181},{"c":20.49,"h":20.66,"l":20.49,"n":282,"o":20.62,"t":"2026-09-22T18:15:00Z","v":19294,"vw":20.567301},{"c":20.56,"h":20.59,"l":20.495,"n":250,"o":20.495,"t":"2026-09-22T18:30:00Z","v":22395,"vw":20.555545},{"c":20.62,"h":20.625,"l":20.56,"n":263,"o":20.565,"t":"2026-09-22T18:45:00Z","v":16834,"vw":20.588989},{"c":20.67,"h":20.69,"l":20.605,"n":238,"o":20.605,"t":"2026-09-22T19:00:00Z","v":19783,"vw":20.663551},{"c":20.77,"h":20.79,"l":20.6999,"n":186,"o":20.6999,"t":"2026-09-22T19:15:00Z","v":15008,"vw":20.738818},{"c":20.64,"h":20.775,"l":20.575,"n":322,"o":20.775,"t":"2026-09-22T19:30:00Z","v":31638,"vw":20.652105},{"c":20.6,"h":20.66,"l":20.495,"n":731,"o":20.6501,"t":"2026-09-22T19:45:00Z","v":91013,"vw":20.565158},{"c":20.57,"h":20.61,"l":20.5419,"n":17,"o":20.61,"t":"2026-09-22T20:00:00Z","v":8297,"vw":20.59403},{"c":20.63,"h":20.63,"l":20.63,"n":1,"o":20.63,"t":"2026-09-22T20:15:00Z","v":100,"vw":20.63},{"c":20.69,"h":20.69,"l":20.63,"n":6,"o":20.63,"t":"2026-09-22T20:30:00Z","v":1504,"vw":20.681857},{"c":20.6,"h":20.6,"l":20.59,"n":14,"o":20.6,"t":"2026-09-22T20:45:00Z","v":1612,"vw":20.595356},{"c":20.56,"h":20.57,"l":20.55,"n":14,"o":20.55,"t":"2026-09-22T21:00:00Z","v":1703,"vw":20.563611},{"c":20.56,"h":20.56,"l":20.56,"n":2,"o":20.56,"t":"2026-09-22T21:30:00Z","v":525,"vw":20.56},{"c":20.55,"h":20.58,"l":20.55,"n":9,"o":20.5798,"t":"2026-09-22T21:45:00Z","v":776,"vw":20.575773},{"c":20.3587,"h":20.55,"l":20.3587,"n":20,"o":20.55,"t":"2026-09-22T22:00:00Z","v":6719,"vw":20.47928},{"c":20.51,"h":20.58,"l":20.51,"n":4,"o":20.58,"t":"2026-09-22T22:15:00Z","v":468,"vw":20.541267},{"c":20.6,"h":20.6,"l":20.58,"n":21,"o":20.58,"t":"2026-09-22T22:30:00Z","v":4966,"vw":20.580435},{"c":20.61,"h":20.67,"l":20.61,"n":5,"o":20.66,"t":"2026-09-22T22:45:00Z","v":1639,"vw":20.658073},{"c":20.85,"h":20.89,"l":20.65,"n":31,"o":20.65,"t":"2026-09-22T23:00:00Z","v":4175,"vw":20.813937},{"c":20.704,"h":20.85,"l":20.704,"n":16,"o":20.85,"t":"2026-09-22T23:15:00Z","v":7353,"vw":20.82943},{"c":20.57,"h":20.6814,"l":20.57,"n":12,"o":20.63,"t":"2026-09-22T23:30:00Z","v":2294,"vw":20.630558},{"c":20.65,"h":20.73,"l":20.615,"n":11,"o":20.62,"t":"2026-09-22T23:45:00Z","v":1615,"vw":20.650062},{"c":20.42,"h":21.14,"l":20.42,"n":315,"o":21.1,"t":"2026-09-23T08:00:00Z","v":24910,"vw":20.79638},{"c":20.54,"h":20.56,"l":20.54,"n":11,"o":20.56,"t":"2026-09-23T08:15:00Z","v":2909,"vw":20.555237},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-09-23T08:30:00Z","v":400,"vw":20.5},{"c":20.28,"h":20.44,"l":20.26,"n":28,"o":20.44,"t":"2026-09-23T08:45:00Z","v":3195,"vw":20.329607},{"c":20.4,"h":20.4,"l":20.4,"n":3,"o":20.4,"t":"2026-09-23T09:45:00Z","v":400,"vw":20.4},{"c":20.27,"h":20.27,"l":20.27,"n":1,"o":20.27,"t":"2026-09-23T10:00:00Z","v":248,"vw":20.27},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-09-23T10:15:00Z","v":100,"vw":20.32},{"c":20.36,"h":20.36,"l":20.34,"n":7,"o":20.34,"t":"2026-09-23T10:45:00Z","v":570,"vw":20.351268},{"c":20.3,"h":20.4187,"l":20.3,"n":19,"o":20.4187,"t":"2026-09-23T11:00:00Z","v":5711,"vw":20.303124},{"c":20.21,"h":20.35,"l":20.2083,"n":74,"o":20.31,"t":"2026-09-23T11:15:00Z","v":5070,"vw":20.278429},{"c":20.08,"h":20.2394,"l":20.07,"n":67,"o":20.2394,"t":"2026-09-23T11:30:00Z","v":17538,"vw":20.101644},{"c":20.24,"h":20.24,"l":20.07,"n":24,"o":20.07,"t":"2026-09-23T11:45:00Z","v":1970,"vw":20.172938},{"c":20.1,"h":20.21,"l":20.1,"n":16,"o":20.21,"t":"2026-09-23T12:00:00Z","v":5971,"vw":20.172568},{"c":20.1703,"h":20.24,"l":20.02,"n":208,"o":20.15,"t":"2026-09-23T12:15:00Z","v":33636,"vw":20.168627},{"c":20.16,"h":20.2,"l":20.16,"n":20,"o":20.2,"t":"2026-09-23T12:30:00Z","v":2224,"vw":20.181266},{"c":20.1001,"h":20.23,"l":20.08,"n":50,"o":20.15,"t":"2026-09-23T12:45:00Z","v":20251,"vw":20.124455},{"c":19.97,"h":20.1,"l":19.93,"n":77,"o":20.1,"t":"2026-09-23T13:00:00Z","v":9075,"vw":19.959179},{"c":20.02,"h":20.07,"l":19.92,"n":63,"o":19.92,"t":"2026-09-23T13:15:00Z","v":14463,"vw":19.986648},{"c":20.13,"h":20.14,"l":19.98,"n":427,"o":20.02,"t":"2026-09-23T13:30:00Z","v":69982,"vw":20.044371},{"c":20.0499,"h":20.1,"l":19.96,"n":212,"o":20.1,"t":"2026-09-23T13:45:00Z","v":45689,"vw":20.014459},{"c":19.44,"h":20.1586,"l":19.17,"n":1274,"o":20.045,"t":"2026-09-23T14:00:00Z","v":231222,"vw":19.613476},{"c":19.045,"h":19.41,"l":18.995,"n":1506,"o":19.41,"t":"2026-09-23T14:15:00Z","v":209642,"vw":19.137285},{"c":19.34,"h":19.37,"l":19.02,"n":638,"o":19.09,"t":"2026-09-23T14:30:00Z","v":78454,"vw":19.234764},{"c":19.45,"h":19.49,"l":19.24,"n":615,"o":19.35,"t":"2026-09-23T14:45:00Z","v":64268,"vw":19.359354},{"c":19.51,"h":19.54,"l":19.41,"n":469,"o":19.45,"t":"2026-09-23T15:00:00Z","v":56806,"vw":19.473781},{"c":19.46,"h":19.57,"l":19.46,"n":378,"o":19.5,"t":"2026-09-23T15:15:00Z","v":48700,"vw":19.526014},{"c":19.285,"h":19.43,"l":19.23,"n":503,"o":19.42,"t":"2026-09-23T15:30:00Z","v":60327,"vw":19.279625},{"c":19.19,"h":19.31,"l":19.1469,"n":420,"o":19.28,"t":"2026-09-23T15:45:00Z","v":77030,"vw":19.184638},{"c":19.26,"h":19.285,"l":18.86,"n":934,"o":19.1464,"t":"2026-09-23T16:00:00Z","v":196526,"vw":19.054556},{"c":19.2406,"h":19.285,"l":19.2,"n":232,"o":19.24,"t":"2026-09-23T16:15:00Z","v":24613,"vw":19.233892},{"c":19.265,"h":19.3299,"l":19.18,"n":176,"o":19.3,"t":"2026-09-23T16:30:00Z","v":9963,"vw":19.268592},{"c":19.21,"h":19.295,"l":19.12,"n":140,"o":19.28,"t":"2026-09-23T16:45:00Z","v":19162,"vw":19.160115},{"c":19.08,"h":19.275,"l":19.025,"n":127,"o":19.215,"t":"2026-09-23T17:00:00Z","v":24369,"vw":19.095115},{"c":19.255,"h":19.335,"l":19.165,"n":215,"o":19.165,"t":"2026-09-23T17:15:00Z","v":30295,"vw":19.264095},{"c":19.33,"h":19.345,"l":19.16,"n":351,"o":19.265,"t":"2026-09-23T17:30:00Z","v":51480,"vw":19.2555},{"c":19.33,"h":19.365,"l":19.3,"n":171,"o":19.325,"t":"2026-09-23T17:45:00Z","v":22948,"vw":19.320305},{"c":19.26,"h":19.335,"l":19.26,"n":122,"o":19.33,"t":"2026-09-23T18:00:00Z","v":7338,"vw":19.312897},{"c":19.245,"h":19.26,"l":19.215,"n":101,"o":19.26,"t":"2026-09-23T18:15:00Z","v":23212,"vw":19.242842},{"c":19.25,"h":19.255,"l":19.2,"n":91,"o":19.255,"t":"2026-09-23T18:30:00Z","v":7431,"vw":19.219276},{"c":19.36,"h":19.405,"l":19.25,"n":156,"o":19.28,"t":"2026-09-23T18:45:00Z","v":20367,"vw":19.337065},{"c":19.35,"h":19.3962,"l":19.28,"n":161,"o":19.36,"t":"2026-09-23T19:00:00Z","v":14643,"vw":19.346466},{"c":19.405,"h":19.43,"l":19.3096,"n":127,"o":19.35,"t":"2026-09-23T19:15:00Z","v":18832,"vw":19.385647},{"c":19.44,"h":19.46,"l":19.41,"n":143,"o":19.44,"t":"2026-09-23T19:30:00Z","v":19401,"vw":19.442651},{"c":19.5099,"h":19.51,"l":19.435,"n":606,"o":19.435,"t":"2026-09-23T19:45:00Z","v":112155,"vw":19.476355},{"c":19.4488,"h":19.5,"l":19.4488,"n":13,"o":19.48,"t":"2026-09-23T20:00:00Z","v":9381,"vw":19.475707},{"c":19.36,"h":19.49,"l":19.36,"n":46,"o":19.49,"t":"2026-09-23T20:15:00Z","v":37857,"vw":19.455551},{"c":19.4986,"h":19.4986,"l":19.4592,"n":2,"o":19.4592,"t":"2026-09-23T20:30:00Z","v":604,"vw":19.465984},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-09-23T20:45:00Z","v":499,"vw":19.36},{"c":19.459,"h":19.459,"l":19.33,"n":34,"o":19.41,"t":"2026-09-23T21:00:00Z","v":24444,"vw":19.418141},{"c":19.4,"h":19.47,"l":19.37,"n":29,"o":19.37,"t":"2026-09-23T21:15:00Z","v":2393,"vw":19.426534},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-09-23T21:30:00Z","v":1538,"vw":19.47},{"c":19.72,"h":19.7691,"l":19.47,"n":20,"o":19.47,"t":"2026-09-23T22:00:00Z","v":3150,"vw":19.566934},{"c":19.62,"h":19.69,"l":19.62,"n":8,"o":19.69,"t":"2026-09-23T22:15:00Z","v":740,"vw":19.674286},{"c":19.6003,"h":19.73,"l":19.6003,"n":41,"o":19.64,"t":"2026-09-23T23:00:00Z","v":13570,"vw":19.65706},{"c":19.58,"h":19.58,"l":19.58,"n":2,"o":19.58,"t":"2026-09-23T23:15:00Z","v":101,"vw":19.58},{"c":19.53,"h":19.53,"l":19.53,"n":3,"o":19.53,"t":"2026-09-23T23:30:00Z","v":269,"vw":19.53},{"c":19.59,"h":19.7118,"l":19.54,"n":28,"o":19.54,"t":"2026-09-23T23:45:00Z","v":7121,"vw":19.56771},{"c":19.48,"h":19.8,"l":19.34,"n":101,"o":19.72,"t":"2026-09-24T08:00:00Z","v":17790,"vw":19.541872},{"c":19.6,"h":19.6,"l":19.6,"n":4,"o":19.6,"t":"2026-09-24T08:15:00Z","v":350,"vw":19.6},{"c":19.35,"h":19.39,"l":19.35,"n":13,"o":19.35,"t":"2026-09-24T08:30:00Z","v":2306,"vw":19.359222},{"c":19.33,"h":19.33,"l":19.24,"n":5,"o":19.24,"t":"2026-09-24T08:45:00Z","v":440,"vw":19.3075},{"c":19.21,"h":19.29,"l":19.21,"n":10,"o":19.29,"t":"2026-09-24T09:00:00Z","v":932,"vw":19.272944},{"c":19.14,"h":19.21,"l":19.14,"n":21,"o":19.21,"t":"2026-09-24T09:15:00Z","v":1425,"vw":19.159828},{"c":18.94,"h":19.03,"l":18.87,"n":61,"o":19.03,"t":"2026-09-24T09:30:00Z","v":8169,"vw":18.938585},{"c":18.91,"h":18.93,"l":18.8726,"n":8,"o":18.93,"t":"2026-09-24T09:45:00Z","v":1687,"vw":18.910406},{"c":18.93,"h":18.95,"l":18.92,"n":9,"o":18.92,"t":"2026-09-24T10:00:00Z","v":722,"vw":18.931429},{"c":18.86,"h":18.86,"l":18.86,"n":1,"o":18.86,"t":"2026-09-24T10:15:00Z","v":137,"vw":18.86},{"c":19.03,"h":19.03,"l":18.97,"n":4,"o":18.97,"t":"2026-09-24T10:45:00Z","v":212,"vw":19},{"c":19.07,"h":19.09,"l":19.0133,"n":53,"o":19.0133,"t":"2026-09-24T11:00:00Z","v":12611,"vw":19.061341},{"c":19.08,"h":19.08,"l":19.04,"n":19,"o":19.06,"t":"2026-09-24T11:15:00Z","v":2067,"vw":19.06},{"c":18.98,"h":19.03,"l":18.98,"n":28,"o":19.03,"t":"2026-09-24T11:30:00Z","v":5873,"vw":18.982632},{"c":19.02,"h":19.02,"l":18.97,"n":27,"o":18.9831,"t":"2026-09-24T11:45:00Z","v":14244,"vw":18.976974},{"c":19.03,"h":19.04,"l":18.95,"n":33,"o":18.9944,"t":"2026-09-24T12:00:00Z","v":4446,"vw":18.974244},{"c":19.0331,"h":19.1,"l":19.0218,"n":32,"o":19.03,"t":"2026-09-24T12:15:00Z","v":5452,"vw":19.034558},{"c":18.95,"h":19.25,"l":18.92,"n":363,"o":18.96,"t":"2026-09-24T12:30:00Z","v":59107,"vw":18.991786},{"c":19.0343,"h":19.04,"l":18.9224,"n":7,"o":18.9224,"t":"2026-09-24T12:45:00Z","v":1865,"vw":19.004771},{"c":19.1801,"h":19.1801,"l":19.13,"n":42,"o":19.1304,"t":"2026-09-24T13:00:00Z","v":32520,"vw":19.148265},{"c":19.26,"h":19.27,"l":19.1886,"n":22,"o":19.1886,"t":"2026-09-24T13:15:00Z","v":15380,"vw":19.254191},{"c":19.27,"h":19.45,"l":19.205,"n":481,"o":19.22,"t":"2026-09-24T13:30:00Z","v":79406,"vw":19.351899},{"c":19.34,"h":19.34,"l":19.2,"n":377,"o":19.27,"t":"2026-09-24T13:45:00Z","v":33695,"vw":19.260225},{"c":19.31,"h":19.38,"l":19.28,"n":189,"o":19.335,"t":"2026-09-24T14:00:00Z","v":15131,"vw":19.331855},{"c":19.705,"h":19.735,"l":19.28,"n":458,"o":19.32,"t":"2026-09-24T14:15:00Z","v":46951,"vw":19.519748},{"c":19.51,"h":19.8,"l":19.51,"n":349,"o":19.7,"t":"2026-09-24T14:30:00Z","v":39115,"vw":19.675635},{"c":19.16,"h":19.5007,"l":19.02,"n":378,"o":19.495,"t":"2026-09-24T14:45:00Z","v":28004,"vw":19.250417},{"c":19.235,"h":19.265,"l":19.09,"n":242,"o":19.16,"t":"2026-09-24T15:00:00Z","v":12871,"vw":19.199623},{"c":19.35,"h":19.42,"l":19.24,"n":333,"o":19.28,"t":"2026-09-24T15:15:00Z","v":35359,"vw":19.285787},{"c":19.52,"h":19.55,"l":19.33,"n":221,"o":19.36,"t":"2026-09-24T15:30:00Z","v":18546,"vw":19.46594},{"c":19.54,"h":19.55,"l":19.4508,"n":241,"o":19.54,"t":"2026-09-24T15:45:00Z","v":21643,"vw":19.50156},{"c":19.42,"h":19.475,"l":19.315,"n":158,"o":19.47,"t":"2026-09-24T16:00:00Z","v":11925,"vw":19.410786},{"c":19.745,"h":19.78,"l":19.425,"n":666,"o":19.425,"t":"2026-09-24T16:15:00Z","v":60557,"vw":19.692397},{"c":19.65,"h":19.86,"l":19.57,"n":242,"o":19.74,"t":"2026-09-24T16:30:00Z","v":33704,"vw":19.697074},{"c":19.61,"h":19.695,"l":19.53,"n":235,"o":19.64,"t":"2026-09-24T16:45:00Z","v":25675,"vw":19.646161},{"c":19.575,"h":19.64,"l":19.51,"n":155,"o":19.58,"t":"2026-09-24T17:00:00Z","v":33478,"vw":19.583445},{"c":19.53,"h":19.58,"l":19.45,"n":151,"o":19.565,"t":"2026-09-24T17:15:00Z","v":8002,"vw":19.510948},{"c":19.37,"h":19.565,"l":19.34,"n":280,"o":19.545,"t":"2026-09-24T17:30:00Z","v":18235,"vw":19.479475},{"c":19.34,"h":19.395,"l":19.31,"n":195,"o":19.345,"t":"2026-09-24T17:45:00Z","v":12344,"vw":19.344045},{"c":19.42,"h":19.42,"l":19.205,"n":377,"o":19.33,"t":"2026-09-24T18:00:00Z","v":58251,"vw":19.303128},{"c":19.54,"h":19.55,"l":19.4,"n":246,"o":19.42,"t":"2026-09-24T18:15:00Z","v":16692,"vw":19.483317},{"c":19.58,"h":19.645,"l":19.465,"n":279,"o":19.55,"t":"2026-09-24T18:30:00Z","v":42710,"vw":19.561897},{"c":19.64,"h":19.69,"l":19.575,"n":334,"o":19.605,"t":"2026-09-24T18:45:00Z","v":105375,"vw":19.618157},{"c":19.625,"h":19.665,"l":19.525,"n":132,"o":19.645,"t":"2026-09-24T19:00:00Z","v":14428,"vw":19.591864},{"c":19.73,"h":19.74,"l":19.625,"n":114,"o":19.625,"t":"2026-09-24T19:15:00Z","v":11166,"vw":19.69227},{"c":19.705,"h":19.74,"l":19.655,"n":173,"o":19.72,"t":"2026-09-24T19:30:00Z","v":18423,"vw":19.692957},{"c":19.71,"h":19.79,"l":19.67,"n":343,"o":19.7,"t":"2026-09-24T19:45:00Z","v":51125,"vw":19.745076},{"c":19.6996,"h":19.715,"l":19.64,"n":27,"o":19.71,"t":"2026-09-24T20:00:00Z","v":8169,"vw":19.674644},{"c":19.51,"h":19.63,"l":19.51,"n":9,"o":19.6,"t":"2026-09-24T20:15:00Z","v":1500,"vw":19.585726},{"c":19.61,"h":19.7,"l":19.61,"n":2,"o":19.7,"t":"2026-09-24T20:45:00Z","v":3200,"vw":19.615625},{"c":19.67,"h":19.69,"l":19.52,"n":17,"o":19.52,"t":"2026-09-24T21:00:00Z","v":1954,"vw":19.594722},{"c":19.57,"h":19.57,"l":19.5001,"n":3,"o":19.5001,"t":"2026-09-24T21:15:00Z","v":223,"vw":19.538227},{"c":19.55,"h":19.55,"l":19.55,"n":2,"o":19.55,"t":"2026-09-24T21:30:00Z","v":1000,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-09-24T22:00:00Z","v":800,"vw":19.55},{"c":19.5694,"h":19.5694,"l":19.46,"n":7,"o":19.46,"t":"2026-09-24T22:15:00Z","v":699,"vw":19.536707},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-09-24T23:00:00Z","v":110,"vw":19.59},{"c":19.63,"h":19.64,"l":19.63,"n":2,"o":19.64,"t":"2026-09-24T23:15:00Z","v":200,"vw":19.635},{"c":19.6998,"h":19.6998,"l":19.6979,"n":4,"o":19.6987,"t":"2026-09-24T23:30:00Z","v":2970,"vw":19.698439},{"c":19.65,"h":19.65,"l":19.65,"n":1,"o":19.65,"t":"2026-09-24T23:45:00Z","v":250,"vw":19.65},{"c":19.51,"h":19.53,"l":19.3,"n":125,"o":19.45,"t":"2026-09-25T08:00:00Z","v":8877,"vw":19.419908},{"c":19.69,"h":19.69,"l":19.55,"n":2,"o":19.55,"t":"2026-09-25T08:15:00Z","v":630,"vw":19.62},{"c":19.67,"h":19.67,"l":19.595,"n":2,"o":19.595,"t":"2026-09-25T08:45:00Z","v":415,"vw":19.645422},{"c":19.67,"h":19.76,"l":19.57,"n":16,"o":19.68,"t":"2026-09-25T09:00:00Z","v":1231,"vw":19.700097},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-09-25T09:15:00Z","v":159,"vw":19.86},{"c":19.97,"h":19.97,"l":19.89,"n":14,"o":19.89,"t":"2026-09-25T09:30:00Z","v":3043,"vw":19.931578},{"c":19.8132,"h":19.8132,"l":19.8132,"n":1,"o":19.8132,"t":"2026-09-25T09:45:00Z","v":1762,"vw":19.8132},{"c":19.75,"h":19.76,"l":19.7,"n":33,"o":19.7,"t":"2026-09-25T10:00:00Z","v":16581,"vw":19.726226},{"c":19.93,"h":19.93,"l":19.74,"n":7,"o":19.76,"t":"2026-09-25T10:15:00Z","v":1170,"vw":19.766087},{"c":19.97,"h":20.01,"l":19.97,"n":8,"o":20,"t":"2026-09-25T10:30:00Z","v":798,"vw":19.979615},{"c":19.98,"h":20.05,"l":19.98,"n":18,"o":19.98,"t":"2026-09-25T10:45:00Z","v":1872,"vw":19.994493},{"c":20.4,"h":20.4,"l":20.05,"n":100,"o":20.05,"t":"2026-09-25T11:00:00Z","v":14285,"vw":20.245706},{"c":20.17,"h":20.39,"l":20.1024,"n":44,"o":20.39,"t":"2026-09-25T11:15:00Z","v":5138,"vw":20.277547},{"c":20.1,"h":20.21,"l":20.1,"n":41,"o":20.12,"t":"2026-09-25T11:30:00Z","v":6220,"vw":20.133058},{"c":20.02,"h":20.08,"l":20.02,"n":23,"o":20.06,"t":"2026-09-25T11:45:00Z","v":1921,"vw":20.043116},{"c":19.93,"h":20.12,"l":19.93,"n":111,"o":20.05,"t":"2026-09-25T12:00:00Z","v":10902,"vw":20.050706},{"c":19.94,"h":20.05,"l":19.58,"n":555,"o":19.8481,"t":"2026-09-25T12:15:00Z","v":75059,"vw":19.967352},{"c":20.0992,"h":20.0992,"l":19.94,"n":69,"o":19.94,"t":"2026-09-25T12:30:00Z","v":16445,"vw":19.98153},{"c":20,"h":20,"l":19.94,"n":20,"o":19.94,"t":"2026-09-25T12:45:00Z","v":2160,"vw":19.981883},{"c":20.02,"h":20.025,"l":19.92,"n":17,"o":19.92,"t":"2026-09-25T13:00:00Z","v":1552,"vw":20.01112},{"c":19.8,"h":19.9831,"l":19.8,"n":64,"o":19.97,"t":"2026-09-25T13:15:00Z","v":37913,"vw":19.825459},{"c":19.635,"h":19.91,"l":19.59,"n":436,"o":19.78,"t":"2026-09-25T13:30:00Z","v":52347,"vw":19.740971},{"c":19.68,"h":19.7417,"l":19.455,"n":531,"o":19.675,"t":"2026-09-25T13:45:00Z","v":73497,"vw":19.613875},{"c":19.52,"h":19.705,"l":19.31,"n":587,"o":19.705,"t":"2026-09-25T14:00:00Z","v":54316,"vw":19.490609},{"c":19.54,"h":19.61,"l":19.46,"n":476,"o":19.49,"t":"2026-09-25T14:15:00Z","v":43375,"vw":19.536984},{"c":19.52,"h":19.7,"l":19.52,"n":269,"o":19.55,"t":"2026-09-25T14:30:00Z","v":17095,"vw":19.635552},{"c":19.71,"h":19.71,"l":19.46,"n":459,"o":19.505,"t":"2026-09-25T14:45:00Z","v":56912,"vw":19.582949},{"c":19.71,"h":19.76,"l":19.62,"n":292,"o":19.7,"t":"2026-09-25T15:00:00Z","v":33218,"vw":19.69059},{"c":19.61,"h":19.73,"l":19.57,"n":223,"o":19.71,"t":"2026-09-25T15:15:00Z","v":19798,"vw":19.639306},{"c":19.34,"h":19.66,"l":19.34,"n":332,"o":19.605,"t":"2026-09-25T15:30:00Z","v":27416,"vw":19.519465},{"c":19.55,"h":19.55,"l":19.295,"n":364,"o":19.37,"t":"2026-09-25T15:45:00Z","v":35871,"vw":19.341202},{"c":19.65,"h":19.735,"l":19.55,"n":180,"o":19.58,"t":"2026-09-25T16:00:00Z","v":24581,"vw":19.648819},{"c":19.63,"h":19.7,"l":19.55,"n":64,"o":19.7,"t":"2026-09-25T16:15:00Z","v":4815,"vw":19.629756},{"c":19.64,"h":19.69,"l":19.53,"n":82,"o":19.675,"t":"2026-09-25T16:30:00Z","v":13766,"vw":19.615141},{"c":19.51,"h":19.58,"l":19.47,"n":55,"o":19.58,"t":"2026-09-25T16:45:00Z","v":17109,"vw":19.527932},{"c":19.625,"h":19.625,"l":19.515,"n":63,"o":19.52,"t":"2026-09-25T17:00:00Z","v":10836,"vw":19.597367},{"c":19.46,"h":19.66,"l":19.46,"n":23,"o":19.6501,"t":"2026-09-25T17:15:00Z","v":3764,"vw":19.530583},{"c":19.555,"h":19.57,"l":19.43,"n":72,"o":19.455,"t":"2026-09-25T17:30:00Z","v":18574,"vw":19.516483},{"c":19.53,"h":19.53,"l":19.465,"n":26,"o":19.53,"t":"2026-09-25T17:45:00Z","v":3218,"vw":19.503606},{"c":19.695,"h":19.695,"l":19.55,"n":52,"o":19.58,"t":"2026-09-25T18:00:00Z","v":9840,"vw":19.591862},{"c":19.615,"h":19.73,"l":19.6049,"n":54,"o":19.72,"t":"2026-09-25T18:15:00Z","v":8424,"vw":19.692921},{"c":19.65,"h":19.67,"l":19.61,"n":88,"o":19.665,"t":"2026-09-25T18:30:00Z","v":22896,"vw":19.646813},{"c":19.655,"h":19.68,"l":19.64,"n":30,"o":19.68,"t":"2026-09-25T18:45:00Z","v":5150,"vw":19.657157},{"c":19.6701,"h":19.6701,"l":19.605,"n":70,"o":19.665,"t":"2026-09-25T19:00:00Z","v":11327,"vw":19.633587},{"c":19.6487,"h":19.685,"l":19.615,"n":98,"o":19.685,"t":"2026-09-25T19:15:00Z","v":43755,"vw":19.660888},{"c":19.63,"h":19.6701,"l":19.61,"n":112,"o":19.65,"t":"2026-09-25T19:30:00Z","v":20402,"vw":19.639759},{"c":19.652,"h":19.7,"l":19.62,"n":450,"o":19.645,"t":"2026-09-25T19:45:00Z","v":75290,"vw":19.654334},{"c":19.65,"h":19.65,"l":19.65,"n":7,"o":19.65,"t":"2026-09-25T20:00:00Z","v":2474,"vw":19.65},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-09-25T20:15:00Z","v":243,"vw":19.85},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-09-25T20:45:00Z","v":432,"vw":19.58},{"c":19.5733,"h":19.5733,"l":19.57,"n":2,"o":19.57,"t":"2026-09-25T21:45:00Z","v":1100,"vw":19.5703},{"c":19.6599,"h":19.6599,"l":19.64,"n":16,"o":19.64,"t":"2026-09-25T22:30:00Z","v":6176,"vw":19.657084},{"c":19.6587,"h":19.66,"l":19.6587,"n":3,"o":19.66,"t":"2026-09-25T22:45:00Z","v":463,"vw":19.659293},{"c":19.64,"h":19.64,"l":19.64,"n":5,"o":19.64,"t":"2026-09-25T23:00:00Z","v":1586,"vw":19.64},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-09-25T23:30:00Z","v":200,"vw":19.64},{"c":18.97,"h":19.11,"l":18.78,"n":322,"o":18.93,"t":"2026-09-28T08:00:00Z","v":34963,"vw":18.962248},{"c":18.92,"h":19.01,"l":18.88,"n":22,"o":19.01,"t":"2026-09-28T08:15:00Z","v":2730,"vw":18.941914},{"c":18.86,"h":18.95,"l":18.86,"n":9,"o":18.9,"t":"2026-09-28T08:30:00Z","v":2210,"vw":18.90537},{"c":18.96,"h":18.96,"l":18.83,"n":29,"o":18.86,"t":"2026-09-28T09:00:00Z","v":7516,"vw":18.853128},{"c":18.8564,"h":18.9758,"l":18.8564,"n":3,"o":18.9758,"t":"2026-09-28T09:15:00Z","v":1605,"vw":18.968338},{"c":18.905,"h":18.905,"l":18.905,"n":3,"o":18.905,"t":"2026-09-28T09:30:00Z","v":115,"vw":18.905},{"c":18.85,"h":18.86,"l":18.85,"n":6,"o":18.86,"t":"2026-09-28T09:45:00Z","v":1242,"vw":18.852095},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-09-28T10:00:00Z","v":2766,"vw":18.85},{"c":18.99,"h":18.99,"l":18.9108,"n":5,"o":18.9108,"t":"2026-09-28T10:15:00Z","v":3677,"vw":18.913636},{"c":19.05,"h":19.06,"l":19.05,"n":9,"o":19.06,"t":"2026-09-28T10:30:00Z","v":330,"vw":19.055},{"c":19.06,"h":19.11,"l":19.06,"n":9,"o":19.09,"t":"2026-09-28T10:45:00Z","v":1040,"vw":19.091667},{"c":19.16,"h":19.18,"l":19.07,"n":41,"o":19.07,"t":"2026-09-28T11:00:00Z","v":14071,"vw":19.165986},{"c":19.23,"h":19.23,"l":19.1605,"n":15,"o":19.1605,"t":"2026-09-28T11:15:00Z","v":3470,"vw":19.216817},{"c":19.25,"h":19.25,"l":19.2,"n":5,"o":19.24,"t":"2026-09-28T11:30:00Z","v":1624,"vw":19.24625},{"c":19.1957,"h":19.2,"l":19.1957,"n":7,"o":19.2,"t":"2026-09-28T11:45:00Z","v":1245,"vw":19.196504},{"c":19.49,"h":19.54,"l":19.27,"n":47,"o":19.27,"t":"2026-09-28T12:00:00Z","v":3562,"vw":19.388308},{"c":19.4999,"h":19.56,"l":19.46,"n":43,"o":19.52,"t":"2026-09-28T12:15:00Z","v":9886,"vw":19.504935},{"c":19.38,"h":19.49,"l":19.33,"n":30,"o":19.49,"t":"2026-09-28T12:30:00Z","v":1803,"vw":19.399659},{"c":19.6223,"h":19.64,"l":19.4524,"n":29,"o":19.52,"t":"2026-09-28T12:45:00Z","v":3719,"vw":19.543947},{"c":19.5355,"h":19.7,"l":19.49,"n":584,"o":19.56,"t":"2026-09-28T13:00:00Z","v":67232,"vw":19.543568},{"c":19.55,"h":19.55,"l":19.54,"n":3,"o":19.54,"t":"2026-09-28T13:15:00Z","v":3100,"vw":19.547411},{"c":19.7,"h":19.72,"l":19.48,"n":361,"o":19.58,"t":"2026-09-28T13:30:00Z","v":37971,"vw":19.62224},{"c":19.64,"h":19.755,"l":19.55,"n":508,"o":19.71,"t":"2026-09-28T13:45:00Z","v":50212,"vw":19.652544},{"c":19.43,"h":19.61,"l":19.41,"n":332,"o":19.61,"t":"2026-09-28T14:00:00Z","v":20718,"vw":19.499527},{"c":19.33,"h":19.57,"l":19.255,"n":311,"o":19.4588,"t":"2026-09-28T14:15:00Z","v":42115,"vw":19.472157},{"c":19.16,"h":19.495,"l":19.14,"n":872,"o":19.33,"t":"2026-09-28T14:30:00Z","v":275279,"vw":19.35854},{"c":19.2376,"h":19.29,"l":19.01,"n":306,"o":19.19,"t":"2026-09-28T14:45:00Z","v":26894,"vw":19.19411},{"c":19.1999,"h":19.425,"l":19.185,"n":484,"o":19.26,"t":"2026-09-28T15:00:00Z","v":60306,"vw":19.272261},{"c":19.255,"h":19.275,"l":19.0899,"n":229,"o":19.205,"t":"2026-09-28T15:15:00Z","v":17808,"vw":19.203081},{"c":19.36,"h":19.41,"l":19.24,"n":168,"o":19.26,"t":"2026-09-28T15:30:00Z","v":17556,"vw":19.333416},{"c":19.405,"h":19.445,"l":19.35,"n":157,"o":19.37,"t":"2026-09-28T15:45:00Z","v":15296,"vw":19.423666},{"c":19.36,"h":19.43,"l":19.3,"n":250,"o":19.41,"t":"2026-09-28T16:00:00Z","v":21473,"vw":19.382555},{"c":19.645,"h":19.715,"l":19.31,"n":514,"o":19.35,"t":"2026-09-28T16:15:00Z","v":53295,"vw":19.554487},{"c":19.5,"h":19.705,"l":19.47,"n":178,"o":19.685,"t":"2026-09-28T16:30:00Z","v":15556,"vw":19.60352},{"c":19.54,"h":19.55,"l":19.43,"n":168,"o":19.5,"t":"2026-09-28T16:45:00Z","v":15739,"vw":19.499968},{"c":20.0099,"h":20.01,"l":19.48,"n":649,"o":19.53,"t":"2026-09-28T17:00:00Z","v":74654,"vw":19.644491},{"c":19.755,"h":20.04,"l":19.72,"n":186,"o":20.03,"t":"2026-09-28T17:15:00Z","v":36315,"vw":19.889378},{"c":19.775,"h":19.79,"l":19.68,"n":42,"o":19.76,"t":"2026-09-28T17:30:00Z","v":5679,"vw":19.727298},{"c":19.675,"h":19.75,"l":19.66,"n":34,"o":19.75,"t":"2026-09-28T17:45:00Z","v":13076,"vw":19.700481},{"c":19.725,"h":19.725,"l":19.64,"n":45,"o":19.65,"t":"2026-09-28T18:00:00Z","v":7147,"vw":19.692918},{"c":19.687,"h":19.73,"l":19.65,"n":37,"o":19.705,"t":"2026-09-28T18:15:00Z","v":5322,"vw":19.691553},{"c":19.58,"h":19.68,"l":19.56,"n":141,"o":19.67,"t":"2026-09-28T18:30:00Z","v":29217,"vw":19.610419},{"c":19.725,"h":19.73,"l":19.575,"n":81,"o":19.585,"t":"2026-09-28T18:45:00Z","v":18161,"vw":19.652532},{"c":19.53,"h":19.7,"l":19.49,"n":79,"o":19.7,"t":"2026-09-28T19:00:00Z","v":11566,"vw":19.561846},{"c":19.465,"h":19.53,"l":19.46,"n":78,"o":19.53,"t":"2026-09-28T19:15:00Z","v":9299,"vw":19.48776},{"c":19.315,"h":19.472,"l":19.2,"n":316,"o":19.46,"t":"2026-09-28T19:30:00Z","v":49539,"vw":19.302708},{"c":19.33,"h":19.375,"l":19.275,"n":689,"o":19.315,"t":"2026-09-28T19:45:00Z","v":113728,"vw":19.325641},{"c":19.47,"h":19.47,"l":19.32,"n":11,"o":19.32,"t":"2026-09-28T20:00:00Z","v":6251,"vw":19.326989},{"c":19.43,"h":19.43,"l":19.43,"n":4,"o":19.43,"t":"2026-09-28T20:15:00Z","v":300,"vw":19.43},{"c":19.5,"h":19.51,"l":19.49,"n":14,"o":19.5,"t":"2026-09-28T21:15:00Z","v":1592,"vw":19.502077},{"c":19.4,"h":19.43,"l":19.4,"n":15,"o":19.43,"t":"2026-09-28T21:45:00Z","v":470,"vw":19.412329},{"c":19.3107,"h":19.3107,"l":19.25,"n":3,"o":19.25,"t":"2026-09-28T22:00:00Z","v":620,"vw":19.2652},{"c":19.3204,"h":19.33,"l":19.3104,"n":9,"o":19.32,"t":"2026-09-28T22:15:00Z","v":2874,"vw":19.315327},{"c":19.51,"h":19.51,"l":19.51,"n":5,"o":19.51,"t":"2026-09-28T22:30:00Z","v":1438,"vw":19.51},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-09-28T22:45:00Z","v":100,"vw":19.5},{"c":19.6333,"h":19.65,"l":19.6,"n":3,"o":19.6,"t":"2026-09-28T23:00:00Z","v":354,"vw":19.628611},{"c":19.55,"h":19.55,"l":19.54,"n":4,"o":19.54,"t":"2026-09-28T23:15:00Z","v":405,"vw":19.543974},{"c":19.85,"h":20.04,"l":19.15,"n":265,"o":19.92,"t":"2026-09-29T08:00:00Z","v":36173,"vw":19.616303},{"c":20.1,"h":20.21,"l":19.88,"n":22,"o":19.88,"t":"2026-09-29T08:15:00Z","v":2352,"vw":20.107793},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-09-29T08:30:00Z","v":200,"vw":20.05},{"c":19.88,"h":19.89,"l":19.85,"n":18,"o":19.85,"t":"2026-09-29T08:45:00Z","v":2377,"vw":19.877391},{"c":19.84,"h":19.84,"l":19.81,"n":8,"o":19.81,"t":"2026-09-29T09:00:00Z","v":675,"vw":19.830168},{"c":19.83,"h":19.83,"l":19.83,"n":9,"o":19.83,"t":"2026-09-29T09:30:00Z","v":296,"vw":19.83},{"c":20,"h":20,"l":20,"n":5,"o":20,"t":"2026-09-29T09:45:00Z","v":509,"vw":20},{"c":19.94,"h":19.94,"l":19.94,"n":1,"o":19.94,"t":"2026-09-29T10:00:00Z","v":230,"vw":19.94},{"c":19.92,"h":19.94,"l":19.92,"n":5,"o":19.94,"t":"2026-09-29T10:15:00Z","v":315,"vw":19.93},{"c":19.91,"h":19.91,"l":19.91,"n":9,"o":19.91,"t":"2026-09-29T10:30:00Z","v":300,"vw":19.91},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-09-29T10:45:00Z","v":293,"vw":19.92},{"c":20,"h":20,"l":19.89,"n":27,"o":19.89,"t":"2026-09-29T11:00:00Z","v":1264,"vw":19.975152},{"c":19.99,"h":19.99,"l":19.99,"n":4,"o":19.99,"t":"2026-09-29T11:15:00Z","v":2015,"vw":19.99},{"c":20.07,"h":20.19,"l":20,"n":97,"o":20,"t":"2026-09-29T11:30:00Z","v":27542,"vw":20.127677},{"c":20.242,"h":20.242,"l":20.09,"n":29,"o":20.09,"t":"2026-09-29T11:45:00Z","v":17508,"vw":20.232388},{"c":20.21,"h":20.2332,"l":20.16,"n":36,"o":20.21,"t":"2026-09-29T12:00:00Z","v":6894,"vw":20.197178},{"c":20.28,"h":20.4,"l":20.22,"n":76,"o":20.24,"t":"2026-09-29T12:15:00Z","v":4958,"vw":20.27951},{"c":20.29,"h":20.36,"l":20.29,"n":28,"o":20.32,"t":"2026-09-29T12:30:00Z","v":7053,"vw":20.352058},{"c":20.26,"h":20.5,"l":20.25,"n":457,"o":20.3,"t":"2026-09-29T12:45:00Z","v":46282,"vw":20.34613},{"c":20.28,"h":20.31,"l":20.28,"n":55,"o":20.29,"t":"2026-09-29T13:00:00Z","v":4585,"vw":20.298352},{"c":20.23,"h":20.3,"l":20.23,"n":35,"o":20.2536,"t":"2026-09-29T13:15:00Z","v":4831,"vw":20.242021},{"c":20.118,"h":20.26,"l":20.05,"n":404,"o":20.26,"t":"2026-09-29T13:30:00Z","v":35948,"vw":20.141119},{"c":20.125,"h":20.26,"l":20.03,"n":433,"o":20.105,"t":"2026-09-29T13:45:00Z","v":58325,"vw":20.096013},{"c":20,"h":20.1986,"l":19.945,"n":480,"o":20.13,"t":"2026-09-29T14:00:00Z","v":64904,"vw":20.040982},{"c":20.005,"h":20.0278,"l":19.9,"n":407,"o":19.985,"t":"2026-09-29T14:15:00Z","v":45302,"vw":19.95844},{"c":19.93,"h":20,"l":19.84,"n":327,"o":19.92,"t":"2026-09-29T14:30:00Z","v":30722,"vw":19.945492},{"c":19.905,"h":19.98,"l":19.84,"n":252,"o":19.93,"t":"2026-09-29T14:45:00Z","v":17536,"vw":19.913073},{"c":19.61,"h":19.87,"l":19.57,"n":328,"o":19.8,"t":"2026-09-29T15:00:00Z","v":38815,"vw":19.715199},{"c":19.37,"h":19.68,"l":19.32,"n":496,"o":19.6,"t":"2026-09-29T15:15:00Z","v":80862,"vw":19.447401},{"c":19.4199,"h":19.49,"l":19.36,"n":450,"o":19.365,"t":"2026-09-29T15:30:00Z","v":79680,"vw":19.427017},{"c":19.32,"h":19.51,"l":19.26,"n":431,"o":19.44,"t":"2026-09-29T15:45:00Z","v":61810,"vw":19.384919},{"c":19.36,"h":19.395,"l":19.29,"n":237,"o":19.37,"t":"2026-09-29T16:00:00Z","v":36062,"vw":19.366258},{"c":19.445,"h":19.47,"l":19.36,"n":134,"o":19.37,"t":"2026-09-29T16:15:00Z","v":17133,"vw":19.408519},{"c":19.315,"h":19.47,"l":19.315,"n":157,"o":19.44,"t":"2026-09-29T16:30:00Z","v":14292,"vw":19.403653},{"c":19.36,"h":19.369,"l":19.25,"n":150,"o":19.28,"t":"2026-09-29T16:45:00Z","v":8666,"vw":19.318568},{"c":19.4,"h":19.415,"l":19.325,"n":138,"o":19.335,"t":"2026-09-29T17:00:00Z","v":11561,"vw":19.390619},{"c":19.37,"h":19.39,"l":19.305,"n":102,"o":19.385,"t":"2026-09-29T17:15:00Z","v":7495,"vw":19.350417},{"c":19.345,"h":19.4,"l":19.32,"n":132,"o":19.38,"t":"2026-09-29T17:30:00Z","v":8555,"vw":19.356269},{"c":19.3,"h":19.365,"l":19.265,"n":174,"o":19.35,"t":"2026-09-29T17:45:00Z","v":17190,"vw":19.315716},{"c":19.48,"h":19.49,"l":19.32,"n":223,"o":19.32,"t":"2026-09-29T18:00:00Z","v":18412,"vw":19.409979},{"c":19.52,"h":19.56,"l":19.48,"n":138,"o":19.48,"t":"2026-09-29T18:15:00Z","v":28860,"vw":19.529216},{"c":19.65,"h":19.67,"l":19.51,"n":161,"o":19.51,"t":"2026-09-29T18:30:00Z","v":10369,"vw":19.588078},{"c":19.65,"h":19.67,"l":19.62,"n":213,"o":19.655,"t":"2026-09-29T18:45:00Z","v":53204,"vw":19.62941},{"c":19.665,"h":19.705,"l":19.63,"n":147,"o":19.65,"t":"2026-09-29T19:00:00Z","v":11233,"vw":19.671929},{"c":19.65,"h":19.7,"l":19.65,"n":146,"o":19.665,"t":"2026-09-29T19:15:00Z","v":15217,"vw":19.676127},{"c":19.6,"h":19.675,"l":19.6,"n":169,"o":19.65,"t":"2026-09-29T19:30:00Z","v":12344,"vw":19.652905},{"c":19.545,"h":19.605,"l":19.51,"n":598,"o":19.555,"t":"2026-09-29T19:45:00Z","v":109045,"vw":19.560805},{"c":19.51,"h":19.55,"l":19.51,"n":6,"o":19.55,"t":"2026-09-29T20:00:00Z","v":5150,"vw":19.546113},{"c":19.6061,"h":19.6061,"l":19.6061,"n":1,"o":19.6061,"t":"2026-09-29T20:15:00Z","v":500,"vw":19.6061},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-09-29T20:30:00Z","v":600,"vw":19.6},{"c":19.61,"h":19.6288,"l":19.61,"n":3,"o":19.6288,"t":"2026-09-29T20:45:00Z","v":285,"vw":19.62128},{"c":19.38,"h":19.5,"l":19.38,"n":9,"o":19.5,"t":"2026-09-29T21:15:00Z","v":697,"vw":19.468375},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-09-29T21:30:00Z","v":290,"vw":19.37},{"c":19.41,"h":19.41,"l":19.41,"n":5,"o":19.41,"t":"2026-09-29T21:45:00Z","v":417,"vw":19.41},{"c":19.5,"h":19.5,"l":19.5,"n":2,"o":19.5,"t":"2026-09-29T22:00:00Z","v":750,"vw":19.5},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-09-29T22:15:00Z","v":683,"vw":19.42},{"c":19.38,"h":19.46,"l":19.38,"n":3,"o":19.46,"t":"2026-09-29T22:30:00Z","v":301,"vw":19.406667},{"c":19.46,"h":19.5199,"l":19.46,"n":5,"o":19.5199,"t":"2026-09-29T22:45:00Z","v":646,"vw":19.476234},{"c":19.48,"h":19.48,"l":19.48,"n":1,"o":19.48,"t":"2026-09-29T23:00:00Z","v":520,"vw":19.48},{"c":19.47,"h":19.47,"l":19.45,"n":3,"o":19.45,"t":"2026-09-29T23:15:00Z","v":250,"vw":19.46},{"c":19.38,"h":19.4,"l":19.38,"n":4,"o":19.4,"t":"2026-09-29T23:30:00Z","v":226,"vw":19.39},{"c":19.21,"h":19.37,"l":19.08,"n":248,"o":19.33,"t":"2026-09-30T08:00:00Z","v":20146,"vw":19.215919},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-09-30T08:15:00Z","v":332,"vw":19.25},{"c":19.27,"h":19.27,"l":19.17,"n":8,"o":19.22,"t":"2026-09-30T08:30:00Z","v":855,"vw":19.22122},{"c":19.36,"h":19.39,"l":19.33,"n":10,"o":19.33,"t":"2026-09-30T09:00:00Z","v":1278,"vw":19.381714},{"c":19.45,"h":19.45,"l":19.45,"n":1,"o":19.45,"t":"2026-09-30T09:15:00Z","v":200,"vw":19.45},{"c":19.5,"h":19.61,"l":19.5,"n":29,"o":19.58,"t":"2026-09-30T09:30:00Z","v":5292,"vw":19.558798},{"c":19.59,"h":19.59,"l":19.58,"n":2,"o":19.58,"t":"2026-09-30T10:00:00Z","v":946,"vw":19.584979},{"c":19.66,"h":19.66,"l":19.66,"n":2,"o":19.66,"t":"2026-09-30T10:15:00Z","v":150,"vw":19.66},{"c":19.68,"h":19.68,"l":19.64,"n":3,"o":19.64,"t":"2026-09-30T10:30:00Z","v":335,"vw":19.664},{"c":19.58,"h":19.6508,"l":19.53,"n":13,"o":19.6508,"t":"2026-09-30T11:00:00Z","v":1158,"vw":19.576077},{"c":19.56,"h":19.56,"l":19.51,"n":3,"o":19.51,"t":"2026-09-30T11:15:00Z","v":467,"vw":19.531413},{"c":19.73,"h":19.73,"l":19.64,"n":16,"o":19.6452,"t":"2026-09-30T11:30:00Z","v":9258,"vw":19.694407},{"c":19.66,"h":19.66,"l":19.65,"n":8,"o":19.65,"t":"2026-09-30T11:45:00Z","v":1039,"vw":19.654},{"c":19.66,"h":19.66,"l":19.66,"n":4,"o":19.66,"t":"2026-09-30T12:00:00Z","v":149,"vw":19.66},{"c":19.6323,"h":19.87,"l":19.6323,"n":406,"o":19.67,"t":"2026-09-30T12:15:00Z","v":51927,"vw":19.759285},{"c":20.17,"h":20.19,"l":19.76,"n":179,"o":19.76,"t":"2026-09-30T12:30:00Z","v":26379,"vw":20.054337},{"c":20.21,"h":20.31,"l":20.14,"n":128,"o":20.16,"t":"2026-09-30T12:45:00Z","v":12759,"vw":20.263405},{"c":20.22,"h":20.26,"l":20.14,"n":68,"o":20.14,"t":"2026-09-30T13:00:00Z","v":5935,"vw":20.201537},{"c":20.05,"h":20.26,"l":20.05,"n":57,"o":20.22,"t":"2026-09-30T13:15:00Z","v":10147,"vw":20.173187},{"c":19.72,"h":20.2406,"l":19.57,"n":522,"o":20.06,"t":"2026-09-30T13:30:00Z","v":58164,"vw":19.868113},{"c":19.85,"h":19.87,"l":19.72,"n":306,"o":19.7783,"t":"2026-09-30T13:45:00Z","v":87693,"vw":19.827245},{"c":19.74,"h":19.86,"l":19.63,"n":222,"o":19.85,"t":"2026-09-30T14:00:00Z","v":22984,"vw":19.759538},{"c":19.38,"h":19.72,"l":19.37,"n":476,"o":19.72,"t":"2026-09-30T14:15:00Z","v":86795,"vw":19.534763},{"c":19.306,"h":19.4422,"l":19.22,"n":456,"o":19.369,"t":"2026-09-30T14:30:00Z","v":50448,"vw":19.30703},{"c":19.385,"h":19.425,"l":19.305,"n":291,"o":19.305,"t":"2026-09-30T14:45:00Z","v":28304,"vw":19.392981},{"c":19.4,"h":19.45,"l":19.35,"n":282,"o":19.35,"t":"2026-09-30T15:00:00Z","v":21631,"vw":19.400667},{"c":19.35,"h":19.42,"l":19.26,"n":259,"o":19.4017,"t":"2026-09-30T15:15:00Z","v":24595,"vw":19.325638},{"c":19.41,"h":19.52,"l":19.36,"n":257,"o":19.36,"t":"2026-09-30T15:30:00Z","v":45879,"vw":19.453938},{"c":19.44,"h":19.54,"l":19.4001,"n":134,"o":19.4001,"t":"2026-09-30T15:45:00Z","v":10897,"vw":19.4784},{"c":19.5,"h":19.51,"l":19.41,"n":141,"o":19.43,"t":"2026-09-30T16:00:00Z","v":13051,"vw":19.463624},{"c":19.51,"h":19.59,"l":19.51,"n":92,"o":19.52,"t":"2026-09-30T16:15:00Z","v":6391,"vw":19.550106},{"c":19.57,"h":19.57,"l":19.45,"n":113,"o":19.5,"t":"2026-09-30T16:30:00Z","v":10300,"vw":19.498516},{"c":19.61,"h":19.62,"l":19.54,"n":107,"o":19.54,"t":"2026-09-30T16:45:00Z","v":11370,"vw":19.584574},{"c":19.58,"h":19.64,"l":19.58,"n":126,"o":19.62,"t":"2026-09-30T17:00:00Z","v":14217,"vw":19.588507},{"c":19.49,"h":19.58,"l":19.45,"n":103,"o":19.58,"t":"2026-09-30T17:15:00Z","v":11736,"vw":19.519749},{"c":19.4,"h":19.47,"l":19.35,"n":149,"o":19.47,"t":"2026-09-30T17:30:00Z","v":18114,"vw":19.402983},{"c":19.43,"h":19.46,"l":19.38,"n":141,"o":19.38,"t":"2026-09-30T17:45:00Z","v":14282,"vw":19.413108},{"c":19.4301,"h":19.45,"l":19.37,"n":126,"o":19.415,"t":"2026-09-30T18:00:00Z","v":14057,"vw":19.40631},{"c":19.38,"h":19.41,"l":19.35,"n":125,"o":19.41,"t":"2026-09-30T18:15:00Z","v":18248,"vw":19.397228},{"c":19.31,"h":19.41,"l":19.3,"n":137,"o":19.405,"t":"2026-09-30T18:30:00Z","v":20933,"vw":19.3259},{"c":19.36,"h":19.38,"l":19.3,"n":126,"o":19.31,"t":"2026-09-30T18:45:00Z","v":19347,"vw":19.34334},{"c":19.29,"h":19.39,"l":19.29,"n":115,"o":19.37,"t":"2026-09-30T19:00:00Z","v":10156,"vw":19.356225},{"c":19.295,"h":19.3,"l":19.22,"n":146,"o":19.265,"t":"2026-09-30T19:15:00Z","v":15275,"vw":19.27163},{"c":19.31,"h":19.3886,"l":19.27,"n":165,"o":19.27,"t":"2026-09-30T19:30:00Z","v":18084,"vw":19.326417},{"c":19.22,"h":19.31,"l":19.2,"n":629,"o":19.31,"t":"2026-09-30T19:45:00Z","v":132941,"vw":19.234126},{"c":19.23,"h":19.23,"l":19.23,"n":12,"o":19.23,"t":"2026-09-30T20:00:00Z","v":1657,"vw":19.23},{"c":19.4,"h":19.4,"l":19.35,"n":7,"o":19.35,"t":"2026-09-30T20:30:00Z","v":948,"vw":19.385553},{"c":19.45,"h":19.45,"l":19.45,"n":67,"o":19.45,"t":"2026-09-30T21:30:00Z","v":1257,"vw":19.45},{"c":19.47,"h":19.47,"l":19.47,"n":13,"o":19.47,"t":"2026-09-30T22:15:00Z","v":1413,"vw":19.47},{"c":19.5792,"h":19.5792,"l":19.5792,"n":1,"o":19.5792,"t":"2026-09-30T23:15:00Z","v":397,"vw":19.5792},{"c":19.45,"h":19.5323,"l":19.45,"n":4,"o":19.5323,"t":"2026-09-30T23:45:00Z","v":736,"vw":19.481818},{"c":19.31,"h":19.97,"l":19.29,"n":179,"o":19.65,"t":"2026-10-01T08:00:00Z","v":12491,"vw":19.700144},{"c":19.4,"h":19.4,"l":19.31,"n":5,"o":19.31,"t":"2026-10-01T08:15:00Z","v":467,"vw":19.332549},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-01T08:30:00Z","v":159,"vw":19.27},{"c":19.43,"h":19.43,"l":19.43,"n":2,"o":19.43,"t":"2026-10-01T08:45:00Z","v":143,"vw":19.43},{"c":19.52,"h":19.52,"l":19.52,"n":1,"o":19.52,"t":"2026-10-01T09:00:00Z","v":113,"vw":19.52},{"c":19.54,"h":19.54,"l":19.49,"n":5,"o":19.49,"t":"2026-10-01T09:15:00Z","v":457,"vw":19.518524},{"c":19.59,"h":19.59,"l":19.59,"n":1,"o":19.59,"t":"2026-10-01T09:30:00Z","v":100,"vw":19.59},{"c":19.59,"h":19.61,"l":19.58,"n":6,"o":19.58,"t":"2026-10-01T09:45:00Z","v":673,"vw":19.587685},{"c":19.53,"h":19.53,"l":19.33,"n":7,"o":19.33,"t":"2026-10-01T10:00:00Z","v":1225,"vw":19.408823},{"c":19.51,"h":19.51,"l":19.48,"n":9,"o":19.48,"t":"2026-10-01T10:15:00Z","v":1023,"vw":19.494953},{"c":19.51,"h":19.51,"l":19.51,"n":3,"o":19.51,"t":"2026-10-01T10:30:00Z","v":593,"vw":19.51},{"c":19.7,"h":19.7,"l":19.62,"n":27,"o":19.62,"t":"2026-10-01T10:45:00Z","v":6387,"vw":19.635595},{"c":19.6991,"h":19.7257,"l":19.65,"n":7,"o":19.6923,"t":"2026-10-01T11:00:00Z","v":2408,"vw":19.675096},{"c":19.6937,"h":19.7,"l":19.61,"n":38,"o":19.6239,"t":"2026-10-01T11:15:00Z","v":20157,"vw":19.656507},{"c":19.76,"h":19.76,"l":19.6711,"n":10,"o":19.6711,"t":"2026-10-01T11:30:00Z","v":10141,"vw":19.755296},{"c":19.79,"h":19.7974,"l":19.78,"n":39,"o":19.79,"t":"2026-10-01T11:45:00Z","v":5705,"vw":19.789672},{"c":19.8,"h":19.8,"l":19.79,"n":8,"o":19.799,"t":"2026-10-01T12:00:00Z","v":20097,"vw":19.798851},{"c":19.8,"h":19.8,"l":19.73,"n":12,"o":19.74,"t":"2026-10-01T12:15:00Z","v":5561,"vw":19.732082},{"c":19.8434,"h":20,"l":19.71,"n":819,"o":19.8,"t":"2026-10-01T12:30:00Z","v":95853,"vw":19.855067},{"c":19.57,"h":19.83,"l":19.56,"n":57,"o":19.83,"t":"2026-10-01T12:45:00Z","v":8987,"vw":19.682237},{"c":19.55,"h":19.56,"l":19.51,"n":20,"o":19.56,"t":"2026-10-01T13:00:00Z","v":3117,"vw":19.540969},{"c":19.46,"h":19.5296,"l":19.44,"n":27,"o":19.4608,"t":"2026-10-01T13:15:00Z","v":7961,"vw":19.472003},{"c":19.66,"h":19.69,"l":19.46,"n":338,"o":19.46,"t":"2026-10-01T13:30:00Z","v":54072,"vw":19.592221},{"c":19.6699,"h":19.73,"l":19.57,"n":440,"o":19.68,"t":"2026-10-01T13:45:00Z","v":111342,"vw":19.642254},{"c":19.495,"h":19.68,"l":19.43,"n":788,"o":19.655,"t":"2026-10-01T14:00:00Z","v":165758,"vw":19.532447},{"c":19.67,"h":19.7,"l":19.485,"n":407,"o":19.55,"t":"2026-10-01T14:15:00Z","v":25478,"vw":19.602127},{"c":19.57,"h":19.765,"l":19.555,"n":424,"o":19.655,"t":"2026-10-01T14:30:00Z","v":34872,"vw":19.640207},{"c":19.52,"h":19.61,"l":19.3976,"n":296,"o":19.61,"t":"2026-10-01T14:45:00Z","v":30423,"vw":19.495353},{"c":19.485,"h":19.61,"l":19.38,"n":530,"o":19.5197,"t":"2026-10-01T15:00:00Z","v":69747,"vw":19.481431},{"c":19.53,"h":19.62,"l":19.51,"n":280,"o":19.51,"t":"2026-10-01T15:15:00Z","v":35333,"vw":19.572891},{"c":19.33,"h":19.46,"l":19.28,"n":365,"o":19.43,"t":"2026-10-01T15:30:00Z","v":53864,"vw":19.346506},{"c":19.39,"h":19.47,"l":19.35,"n":317,"o":19.35,"t":"2026-10-01T15:45:00Z","v":37959,"vw":19.420168},{"c":19.47,"h":19.54,"l":19.435,"n":201,"o":19.47,"t":"2026-10-01T16:00:00Z","v":12621,"vw":19.479504},{"c":19.44,"h":19.51,"l":19.425,"n":107,"o":19.485,"t":"2026-10-01T16:15:00Z","v":13270,"vw":19.450948},{"c":19.415,"h":19.59,"l":19.38,"n":174,"o":19.48,"t":"2026-10-01T16:30:00Z","v":19364,"vw":19.504061},{"c":19.345,"h":19.46,"l":19.32,"n":138,"o":19.46,"t":"2026-10-01T16:45:00Z","v":20188,"vw":19.365312},{"c":19.55,"h":19.55,"l":19.39,"n":180,"o":19.39,"t":"2026-10-01T17:00:00Z","v":22301,"vw":19.443764},{"c":19.7899,"h":19.79,"l":19.605,"n":187,"o":19.62,"t":"2026-10-01T17:15:00Z","v":24698,"vw":19.694165},{"c":19.79,"h":19.87,"l":19.7103,"n":251,"o":19.79,"t":"2026-10-01T17:30:00Z","v":19733,"vw":19.803228},{"c":19.6642,"h":19.81,"l":19.6642,"n":178,"o":19.81,"t":"2026-10-01T17:45:00Z","v":19132,"vw":19.784358},{"c":19.675,"h":19.73,"l":19.575,"n":226,"o":19.64,"t":"2026-10-01T18:00:00Z","v":24892,"vw":19.644189},{"c":19.69,"h":19.755,"l":19.655,"n":262,"o":19.69,"t":"2026-10-01T18:15:00Z","v":27111,"vw":19.708108},{"c":19.765,"h":19.87,"l":19.68,"n":302,"o":19.69,"t":"2026-10-01T18:30:00Z","v":47287,"vw":19.760473},{"c":19.69,"h":19.775,"l":19.66,"n":100,"o":19.775,"t":"2026-10-01T18:45:00Z","v":19342,"vw":19.721351},{"c":19.72,"h":19.78,"l":19.66,"n":138,"o":19.69,"t":"2026-10-01T19:00:00Z","v":11154,"vw":19.713599},{"c":19.58,"h":19.74,"l":19.58,"n":81,"o":19.73,"t":"2026-10-01T19:15:00Z","v":11676,"vw":19.679049},{"c":19.645,"h":19.665,"l":19.585,"n":116,"o":19.6,"t":"2026-10-01T19:30:00Z","v":18051,"vw":19.628616},{"c":19.67,"h":19.695,"l":19.605,"n":569,"o":19.65,"t":"2026-10-01T19:45:00Z","v":85516,"vw":19.653902},{"c":19.75,"h":19.75,"l":19.65,"n":17,"o":19.65,"t":"2026-10-01T20:00:00Z","v":14319,"vw":19.680669},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-01T20:30:00Z","v":210,"vw":19.67},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-01T20:45:00Z","v":107,"vw":19.66},{"c":19.74,"h":19.74,"l":19.74,"n":2,"o":19.74,"t":"2026-10-01T21:15:00Z","v":5036,"vw":19.74},{"c":19.55,"h":19.55,"l":19.54,"n":23,"o":19.54,"t":"2026-10-01T21:45:00Z","v":2411,"vw":19.547966},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-01T22:00:00Z","v":866,"vw":19.55},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-01T22:15:00Z","v":170,"vw":19.74},{"c":19.5615,"h":19.5615,"l":19.5615,"n":1,"o":19.5615,"t":"2026-10-01T22:45:00Z","v":300,"vw":19.5615},{"c":19.6713,"h":19.6713,"l":19.6713,"n":1,"o":19.6713,"t":"2026-10-01T23:45:00Z","v":1319,"vw":19.6713},{"c":20.3,"h":20.4,"l":19.8,"n":453,"o":20.28,"t":"2026-10-02T08:00:00Z","v":77234,"vw":20.194851},{"c":20.5641,"h":20.83,"l":20.35,"n":91,"o":20.35,"t":"2026-10-02T08:15:00Z","v":21683,"vw":20.574853},{"c":20.61,"h":20.61,"l":20.56,"n":9,"o":20.61,"t":"2026-10-02T08:30:00Z","v":2522,"vw":20.607976},{"c":20.48,"h":20.5,"l":20.48,"n":16,"o":20.5,"t":"2026-10-02T08:45:00Z","v":810,"vw":20.494671},{"c":20.5,"h":20.5,"l":20.47,"n":14,"o":20.47,"t":"2026-10-02T09:00:00Z","v":1326,"vw":20.486908},{"c":20.39,"h":20.47,"l":20.39,"n":17,"o":20.47,"t":"2026-10-02T09:15:00Z","v":3634,"vw":20.41887},{"c":20.43,"h":20.43,"l":20.367,"n":5,"o":20.367,"t":"2026-10-02T09:30:00Z","v":1318,"vw":20.37363},{"c":20.39,"h":20.4109,"l":20.37,"n":19,"o":20.4,"t":"2026-10-02T09:45:00Z","v":931,"vw":20.391444},{"c":20.34,"h":20.42,"l":20.34,"n":14,"o":20.38,"t":"2026-10-02T10:00:00Z","v":2036,"vw":20.396207},{"c":20.32,"h":20.32,"l":20.32,"n":4,"o":20.32,"t":"2026-10-02T10:15:00Z","v":391,"vw":20.32},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-02T10:30:00Z","v":1105,"vw":20.43},{"c":20.43,"h":20.43,"l":20.32,"n":43,"o":20.32,"t":"2026-10-02T11:00:00Z","v":13178,"vw":20.376946},{"c":20.3715,"h":20.43,"l":20.3715,"n":5,"o":20.43,"t":"2026-10-02T11:15:00Z","v":5760,"vw":20.426911},{"c":20.37,"h":20.45,"l":20.37,"n":204,"o":20.38,"t":"2026-10-02T11:30:00Z","v":30024,"vw":20.42649},{"c":20.36,"h":20.4291,"l":20.36,"n":23,"o":20.39,"t":"2026-10-02T11:45:00Z","v":14717,"vw":20.395679},{"c":20.35,"h":20.3951,"l":20.33,"n":17,"o":20.35,"t":"2026-10-02T12:00:00Z","v":2977,"vw":20.373895},{"c":20.42,"h":20.47,"l":20.33,"n":68,"o":20.35,"t":"2026-10-02T12:15:00Z","v":18917,"vw":20.430885},{"c":20.2764,"h":20.61,"l":20.2647,"n":199,"o":20.5,"t":"2026-10-02T12:30:00Z","v":34940,"vw":20.53434},{"c":20.5174,"h":20.54,"l":20.2808,"n":239,"o":20.2808,"t":"2026-10-02T12:45:00Z","v":46278,"vw":20.434923},{"c":20.43,"h":20.5592,"l":20.43,"n":52,"o":20.5,"t":"2026-10-02T13:00:00Z","v":6896,"vw":20.508948},{"c":20.42,"h":20.45,"l":20.41,"n":46,"o":20.41,"t":"2026-10-02T13:15:00Z","v":3359,"vw":20.43135},{"c":20.58,"h":20.72,"l":20.4,"n":569,"o":20.43,"t":"2026-10-02T13:30:00Z","v":94776,"vw":20.542991},{"c":20.33,"h":20.65,"l":20.3,"n":519,"o":20.62,"t":"2026-10-02T13:45:00Z","v":113696,"vw":20.413401},{"c":20.17,"h":20.41,"l":20.17,"n":242,"o":20.34,"t":"2026-10-02T14:00:00Z","v":29314,"vw":20.29729},{"c":20.0903,"h":20.3,"l":20.0903,"n":348,"o":20.18,"t":"2026-10-02T14:15:00Z","v":48881,"vw":20.217422},{"c":20.035,"h":20.09,"l":19.96,"n":400,"o":20.07,"t":"2026-10-02T14:30:00Z","v":66018,"vw":20.032869},{"c":19.8,"h":20.09,"l":19.69,"n":556,"o":20.03,"t":"2026-10-02T14:45:00Z","v":122032,"vw":19.88413},{"c":19.74,"h":19.83,"l":19.62,"n":374,"o":19.805,"t":"2026-10-02T15:00:00Z","v":58922,"vw":19.724891},{"c":19.655,"h":19.765,"l":19.59,"n":238,"o":19.74,"t":"2026-10-02T15:15:00Z","v":29682,"vw":19.687172},{"c":19.58,"h":19.685,"l":19.55,"n":274,"o":19.685,"t":"2026-10-02T15:30:00Z","v":30706,"vw":19.603782},{"c":19.605,"h":19.645,"l":19.535,"n":258,"o":19.585,"t":"2026-10-02T15:45:00Z","v":37565,"vw":19.592097},{"c":19.56,"h":19.69,"l":19.52,"n":252,"o":19.61,"t":"2026-10-02T16:00:00Z","v":23023,"vw":19.620035},{"c":19.53,"h":19.63,"l":19.5,"n":325,"o":19.585,"t":"2026-10-02T16:15:00Z","v":75756,"vw":19.558973},{"c":19.53,"h":19.555,"l":19.46,"n":256,"o":19.55,"t":"2026-10-02T16:30:00Z","v":19971,"vw":19.516416},{"c":19.5,"h":19.57,"l":19.475,"n":139,"o":19.54,"t":"2026-10-02T16:45:00Z","v":8745,"vw":19.522725},{"c":19.345,"h":19.53,"l":19.34,"n":170,"o":19.51,"t":"2026-10-02T17:00:00Z","v":15507,"vw":19.426869},{"c":19.385,"h":19.43,"l":19.32,"n":221,"o":19.325,"t":"2026-10-02T17:15:00Z","v":46341,"vw":19.381874},{"c":19.36,"h":19.435,"l":19.31,"n":270,"o":19.385,"t":"2026-10-02T17:30:00Z","v":38772,"vw":19.386455},{"c":19.42,"h":19.43,"l":19.35,"n":181,"o":19.365,"t":"2026-10-02T17:45:00Z","v":18855,"vw":19.380629},{"c":19.45,"h":19.49,"l":19.405,"n":167,"o":19.43,"t":"2026-10-02T18:00:00Z","v":20994,"vw":19.436343},{"c":19.325,"h":19.445,"l":19.295,"n":299,"o":19.44,"t":"2026-10-02T18:15:00Z","v":38265,"vw":19.334067},{"c":19.005,"h":19.335,"l":18.935,"n":706,"o":19.33,"t":"2026-10-02T18:30:00Z","v":114494,"vw":19.142913},{"c":19.12,"h":19.14,"l":18.9301,"n":185,"o":18.99,"t":"2026-10-02T18:45:00Z","v":45010,"vw":19.042871},{"c":19.1099,"h":19.1999,"l":19.105,"n":181,"o":19.14,"t":"2026-10-02T19:00:00Z","v":27148,"vw":19.162494},{"c":19.12,"h":19.17,"l":19.015,"n":215,"o":19.125,"t":"2026-10-02T19:15:00Z","v":28334,"vw":19.087863},{"c":19.14,"h":19.16,"l":19.12,"n":183,"o":19.14,"t":"2026-10-02T19:30:00Z","v":16986,"vw":19.145558},{"c":19.16,"h":19.18,"l":19.1,"n":709,"o":19.14,"t":"2026-10-02T19:45:00Z","v":162039,"vw":19.132142},{"c":19.18,"h":19.2195,"l":19.16,"n":12,"o":19.16,"t":"2026-10-02T20:00:00Z","v":3280,"vw":19.171094},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-02T20:15:00Z","v":250,"vw":19.19},{"c":19.15,"h":19.2,"l":19.15,"n":9,"o":19.2,"t":"2026-10-02T20:30:00Z","v":1578,"vw":19.158621},{"c":19.1,"h":19.13,"l":19.1,"n":9,"o":19.13,"t":"2026-10-02T20:45:00Z","v":1847,"vw":19.105744},{"c":19.15,"h":19.16,"l":19.15,"n":8,"o":19.15,"t":"2026-10-02T21:00:00Z","v":1020,"vw":19.153333},{"c":19.1,"h":19.11,"l":19.1,"n":7,"o":19.11,"t":"2026-10-02T21:15:00Z","v":606,"vw":19.107881},{"c":19.1917,"h":19.1917,"l":19.1917,"n":2,"o":19.1917,"t":"2026-10-02T21:30:00Z","v":101,"vw":19.1917},{"c":19.19,"h":19.19,"l":19.19,"n":1,"o":19.19,"t":"2026-10-02T21:45:00Z","v":100,"vw":19.19},{"c":19.18,"h":19.206,"l":19.18,"n":6,"o":19.206,"t":"2026-10-02T22:00:00Z","v":1281,"vw":19.184512},{"c":19.15,"h":19.25,"l":19.15,"n":104,"o":19.25,"t":"2026-10-02T22:15:00Z","v":7092,"vw":19.165472},{"c":19.34,"h":19.48,"l":19.34,"n":3,"o":19.48,"t":"2026-10-02T22:30:00Z","v":371,"vw":19.377838},{"c":19.38,"h":19.38,"l":19.3,"n":3,"o":19.3,"t":"2026-10-02T23:00:00Z","v":1101,"vw":19.307273},{"c":19.12,"h":19.12,"l":19.12,"n":2,"o":19.12,"t":"2026-10-02T23:15:00Z","v":1068,"vw":19.12},{"c":19.1114,"h":19.12,"l":19.1066,"n":7,"o":19.1066,"t":"2026-10-02T23:30:00Z","v":1504,"vw":19.1132},{"c":19.1607,"h":19.1607,"l":19.1607,"n":2,"o":19.1607,"t":"2026-10-02T23:45:00Z","v":158,"vw":19.1607},{"c":20.13,"h":20.13,"l":19.53,"n":383,"o":19.97,"t":"2026-10-05T08:00:00Z","v":49407,"vw":19.790123},{"c":19.98,"h":20,"l":19.98,"n":7,"o":20,"t":"2026-10-05T08:15:00Z","v":1414,"vw":19.994315},{"c":19.94,"h":19.95,"l":19.92,"n":18,"o":19.92,"t":"2026-10-05T08:30:00Z","v":7148,"vw":19.927429},{"c":19.88,"h":19.88,"l":19.88,"n":2,"o":19.88,"t":"2026-10-05T08:45:00Z","v":210,"vw":19.88},{"c":19.89,"h":19.95,"l":19.89,"n":6,"o":19.95,"t":"2026-10-05T09:00:00Z","v":220,"vw":19.919557},{"c":19.9,"h":19.9272,"l":19.9,"n":4,"o":19.9272,"t":"2026-10-05T09:15:00Z","v":694,"vw":19.92297},{"c":19.88,"h":19.9,"l":19.88,"n":10,"o":19.9,"t":"2026-10-05T09:30:00Z","v":587,"vw":19.891837},{"c":19.9,"h":19.9,"l":19.88,"n":3,"o":19.88,"t":"2026-10-05T09:45:00Z","v":203,"vw":19.89},{"c":19.86,"h":19.93,"l":19.86,"n":11,"o":19.87,"t":"2026-10-05T10:00:00Z","v":878,"vw":19.886582},{"c":19.875,"h":19.875,"l":19.875,"n":3,"o":19.875,"t":"2026-10-05T10:15:00Z","v":113,"vw":19.875},{"c":19.84,"h":19.89,"l":19.84,"n":9,"o":19.89,"t":"2026-10-05T10:30:00Z","v":763,"vw":19.847576},{"c":19.86,"h":19.86,"l":19.86,"n":3,"o":19.86,"t":"2026-10-05T10:45:00Z","v":118,"vw":19.86},{"c":19.77,"h":19.88,"l":19.77,"n":39,"o":19.87,"t":"2026-10-05T11:00:00Z","v":9374,"vw":19.826584},{"c":19.83,"h":19.83,"l":19.77,"n":19,"o":19.78,"t":"2026-10-05T11:15:00Z","v":4216,"vw":19.778297},{"c":19.9096,"h":19.91,"l":19.87,"n":26,"o":19.9,"t":"2026-10-05T11:30:00Z","v":15841,"vw":19.902255},{"c":19.9,"h":19.9331,"l":19.82,"n":20,"o":19.87,"t":"2026-10-05T11:45:00Z","v":5950,"vw":19.894075},{"c":19.873,"h":19.873,"l":19.85,"n":7,"o":19.87,"t":"2026-10-05T12:00:00Z","v":390,"vw":19.864333},{"c":19.8206,"h":19.86,"l":19.82,"n":18,"o":19.86,"t":"2026-10-05T12:15:00Z","v":2209,"vw":19.838685},{"c":19.7601,"h":19.82,"l":19.76,"n":11,"o":19.82,"t":"2026-10-05T12:30:00Z","v":5509,"vw":19.761575},{"c":19.78,"h":19.79,"l":19.76,"n":14,"o":19.77,"t":"2026-10-05T12:45:00Z","v":1078,"vw":19.773352},{"c":19.95,"h":19.95,"l":19.8,"n":573,"o":19.8,"t":"2026-10-05T13:00:00Z","v":49623,"vw":19.916872},{"c":19.92,"h":20,"l":19.91,"n":78,"o":19.92,"t":"2026-10-05T13:15:00Z","v":16182,"vw":19.96038},{"c":19.855,"h":19.94,"l":19.8,"n":537,"o":19.93,"t":"2026-10-05T13:30:00Z","v":98792,"vw":19.875249},{"c":19.97,"h":20.0141,"l":19.8,"n":322,"o":19.855,"t":"2026-10-05T13:45:00Z","v":50994,"vw":19.959858},{"c":20.07,"h":20.08,"l":19.89,"n":462,"o":19.99,"t":"2026-10-05T14:00:00Z","v":89602,"vw":19.998728},{"c":19.88,"h":20.071,"l":19.88,"n":298,"o":20.045,"t":"2026-10-05T14:15:00Z","v":41891,"vw":19.972625},{"c":19.73,"h":19.85,"l":19.595,"n":370,"o":19.85,"t":"2026-10-05T14:30:00Z","v":49070,"vw":19.693138},{"c":19.67,"h":19.72,"l":19.65,"n":77,"o":19.65,"t":"2026-10-05T14:45:00Z","v":9488,"vw":19.682691},{"c":19.64,"h":19.69,"l":19.63,"n":120,"o":19.66,"t":"2026-10-05T15:00:00Z","v":39064,"vw":19.636179},{"c":19.66,"h":19.68,"l":19.6301,"n":84,"o":19.64,"t":"2026-10-05T15:15:00Z","v":5404,"vw":19.648042},{"c":19.605,"h":19.69,"l":19.545,"n":415,"o":19.69,"t":"2026-10-05T15:30:00Z","v":140755,"vw":19.599647},{"c":19.5799,"h":19.65,"l":19.565,"n":63,"o":19.65,"t":"2026-10-05T15:45:00Z","v":9105,"vw":19.584105},{"c":19.57,"h":19.59,"l":19.5,"n":303,"o":19.57,"t":"2026-10-05T16:00:00Z","v":43035,"vw":19.554355},{"c":19.44,"h":19.5799,"l":19.34,"n":224,"o":19.5799,"t":"2026-10-05T16:15:00Z","v":29478,"vw":19.445117},{"c":19.465,"h":19.52,"l":19.44,"n":97,"o":19.44,"t":"2026-10-05T16:30:00Z","v":10352,"vw":19.487444},{"c":19.57,"h":19.59,"l":19.49,"n":112,"o":19.49,"t":"2026-10-05T16:45:00Z","v":12675,"vw":19.570616},{"c":19.56,"h":19.58,"l":19.53,"n":106,"o":19.58,"t":"2026-10-05T17:00:00Z","v":9208,"vw":19.551677},{"c":19.625,"h":19.63,"l":19.57,"n":103,"o":19.57,"t":"2026-10-05T17:15:00Z","v":9188,"vw":19.608702},{"c":19.63,"h":19.64,"l":19.61,"n":79,"o":19.625,"t":"2026-10-05T17:30:00Z","v":9331,"vw":19.628122},{"c":19.7,"h":19.7,"l":19.62,"n":129,"o":19.64,"t":"2026-10-05T17:45:00Z","v":25003,"vw":19.647967},{"c":19.735,"h":19.75,"l":19.69,"n":89,"o":19.71,"t":"2026-10-05T18:00:00Z","v":13311,"vw":19.719969},{"c":19.75,"h":19.78,"l":19.74,"n":233,"o":19.74,"t":"2026-10-05T18:15:00Z","v":51427,"vw":19.754088},{"c":19.77,"h":19.77,"l":19.735,"n":71,"o":19.745,"t":"2026-10-05T18:30:00Z","v":9188,"vw":19.755431},{"c":19.795,"h":19.795,"l":19.745,"n":66,"o":19.755,"t":"2026-10-05T18:45:00Z","v":6844,"vw":19.766138},{"c":19.79,"h":19.79,"l":19.75,"n":50,"o":19.78,"t":"2026-10-05T19:00:00Z","v":4598,"vw":19.766947},{"c":19.785,"h":19.81,"l":19.755,"n":120,"o":19.76,"t":"2026-10-05T19:15:00Z","v":53088,"vw":19.765063},{"c":19.785,"h":19.8,"l":19.75,"n":107,"o":19.775,"t":"2026-10-05T19:30:00Z","v":16573,"vw":19.766611},{"c":19.74,"h":19.77,"l":19.71,"n":339,"o":19.77,"t":"2026-10-05T19:45:00Z","v":50880,"vw":19.735903},{"c":19.74,"h":19.74,"l":19.7003,"n":12,"o":19.74,"t":"2026-10-05T20:00:00Z","v":6860,"vw":19.729589},{"c":19.77,"h":19.81,"l":19.77,"n":3,"o":19.81,"t":"2026-10-05T20:15:00Z","v":1700,"vw":19.805294},{"c":19.79,"h":19.79,"l":19.79,"n":6,"o":19.79,"t":"2026-10-05T20:30:00Z","v":362,"vw":19.79},{"c":19.8,"h":19.81,"l":19.8,"n":8,"o":19.81,"t":"2026-10-05T20:45:00Z","v":435,"vw":19.804199},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-05T21:00:00Z","v":192,"vw":19.83},{"c":19.85,"h":19.8715,"l":19.85,"n":2,"o":19.8715,"t":"2026-10-05T21:15:00Z","v":435,"vw":19.858897},{"c":19.84,"h":19.88,"l":19.84,"n":9,"o":19.86,"t":"2026-10-05T21:30:00Z","v":4657,"vw":19.861668},{"c":19.925,"h":19.925,"l":19.925,"n":1,"o":19.925,"t":"2026-10-05T21:45:00Z","v":130,"vw":19.925},{"c":19.86,"h":19.88,"l":19.86,"n":7,"o":19.88,"t":"2026-10-05T22:00:00Z","v":361,"vw":19.869367},{"c":19.9,"h":19.9,"l":19.9,"n":1,"o":19.9,"t":"2026-10-05T22:30:00Z","v":120,"vw":19.9},{"c":19.85,"h":19.9,"l":19.85,"n":11,"o":19.89,"t":"2026-10-05T22:45:00Z","v":1030,"vw":19.887091},{"c":19.79,"h":19.79,"l":19.79,"n":3,"o":19.79,"t":"2026-10-05T23:00:00Z","v":239,"vw":19.79},{"c":19.87,"h":19.87,"l":19.87,"n":3,"o":19.87,"t":"2026-10-05T23:15:00Z","v":272,"vw":19.87},{"c":19.79,"h":19.87,"l":19.79,"n":4,"o":19.87,"t":"2026-10-05T23:30:00Z","v":705,"vw":19.824545},{"c":19.78,"h":19.78,"l":19.78,"n":2,"o":19.78,"t":"2026-10-05T23:45:00Z","v":352,"vw":19.78},{"c":19.82,"h":19.88,"l":19.45,"n":298,"o":19.67,"t":"2026-10-06T08:00:00Z","v":62751,"vw":19.64741},{"c":19.82,"h":19.82,"l":19.81,"n":7,"o":19.81,"t":"2026-10-06T08:15:00Z","v":3655,"vw":19.819726},{"c":19.87,"h":19.87,"l":19.8,"n":6,"o":19.85,"t":"2026-10-06T08:30:00Z","v":343,"vw":19.841139},{"c":19.89,"h":19.9,"l":19.86,"n":15,"o":19.88,"t":"2026-10-06T08:45:00Z","v":3971,"vw":19.88556},{"c":19.89,"h":19.94,"l":19.89,"n":7,"o":19.89,"t":"2026-10-06T09:00:00Z","v":541,"vw":19.910833},{"c":19.69,"h":19.93,"l":19.69,"n":288,"o":19.93,"t":"2026-10-06T09:15:00Z","v":51916,"vw":19.789279},{"c":19.74,"h":19.74,"l":19.72,"n":4,"o":19.72,"t":"2026-10-06T09:30:00Z","v":432,"vw":19.724684},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-06T09:45:00Z","v":180,"vw":19.74},{"c":19.815,"h":19.815,"l":19.8,"n":5,"o":19.81,"t":"2026-10-06T10:00:00Z","v":565,"vw":19.80625},{"c":19.89,"h":19.89,"l":19.86,"n":17,"o":19.89,"t":"2026-10-06T10:30:00Z","v":2895,"vw":19.87936},{"c":19.8007,"h":19.85,"l":19.8007,"n":3,"o":19.85,"t":"2026-10-06T10:45:00Z","v":477,"vw":19.82535},{"c":19.81,"h":19.8669,"l":19.8,"n":21,"o":19.855,"t":"2026-10-06T11:00:00Z","v":7246,"vw":19.833314},{"c":19.87,"h":19.9,"l":19.83,"n":11,"o":19.83,"t":"2026-10-06T11:15:00Z","v":2410,"vw":19.893051},{"c":19.88,"h":19.88,"l":19.88,"n":4,"o":19.88,"t":"2026-10-06T11:30:00Z","v":300,"vw":19.88},{"c":19.92,"h":19.92,"l":19.92,"n":5,"o":19.92,"t":"2026-10-06T11:45:00Z","v":303,"vw":19.92},{"c":19.85,"h":19.86,"l":19.85,"n":13,"o":19.86,"t":"2026-10-06T12:00:00Z","v":853,"vw":19.85464},{"c":19.78,"h":19.84,"l":19.78,"n":34,"o":19.84,"t":"2026-10-06T12:15:00Z","v":3049,"vw":19.818119},{"c":19.82,"h":19.91,"l":19.81,"n":22,"o":19.86,"t":"2026-10-06T12:45:00Z","v":3153,"vw":19.868169},{"c":19.85,"h":19.93,"l":19.82,"n":225,"o":19.89,"t":"2026-10-06T13:00:00Z","v":34500,"vw":19.88096},{"c":19.84,"h":20,"l":19.78,"n":228,"o":19.82,"t":"2026-10-06T13:15:00Z","v":21357,"vw":19.870987},{"c":19.91,"h":19.93,"l":19.77,"n":372,"o":19.8,"t":"2026-10-06T13:30:00Z","v":64867,"vw":19.869728},{"c":19.85,"h":19.94,"l":19.845,"n":356,"o":19.92,"t":"2026-10-06T13:45:00Z","v":53038,"vw":19.898141},{"c":19.88,"h":19.89,"l":19.76,"n":405,"o":19.86,"t":"2026-10-06T14:00:00Z","v":57397,"vw":19.826375},{"c":19.755,"h":19.905,"l":19.73,"n":230,"o":19.88,"t":"2026-10-06T14:15:00Z","v":24623,"vw":19.788261},{"c":19.855,"h":19.865,"l":19.72,"n":167,"o":19.75,"t":"2026-10-06T14:30:00Z","v":15715,"vw":19.78207},{"c":19.97,"h":19.98,"l":19.79,"n":252,"o":19.84,"t":"2026-10-06T14:45:00Z","v":20074,"vw":19.907486},{"c":19.98,"h":20.005,"l":19.91,"n":282,"o":19.97,"t":"2026-10-06T15:00:00Z","v":47477,"vw":19.955399},{"c":19.85,"h":19.995,"l":19.845,"n":180,"o":19.995,"t":"2026-10-06T15:15:00Z","v":23946,"vw":19.906836},{"c":19.82,"h":19.93,"l":19.82,"n":231,"o":19.85,"t":"2026-10-06T15:30:00Z","v":42656,"vw":19.857071},{"c":19.65,"h":19.83,"l":19.65,"n":229,"o":19.81,"t":"2026-10-06T15:45:00Z","v":32938,"vw":19.721295},{"c":19.7,"h":19.7,"l":19.645,"n":144,"o":19.65,"t":"2026-10-06T16:00:00Z","v":14483,"vw":19.67509},{"c":19.67,"h":19.72,"l":19.66,"n":101,"o":19.7,"t":"2026-10-06T16:15:00Z","v":15853,"vw":19.69512},{"c":19.62,"h":19.67,"l":19.595,"n":66,"o":19.67,"t":"2026-10-06T16:30:00Z","v":13334,"vw":19.616177},{"c":19.57,"h":19.64,"l":19.5628,"n":58,"o":19.62,"t":"2026-10-06T16:45:00Z","v":7239,"vw":19.59509},{"c":19.55,"h":19.585,"l":19.54,"n":97,"o":19.56,"t":"2026-10-06T17:00:00Z","v":5525,"vw":19.565984},{"c":19.585,"h":19.585,"l":19.515,"n":102,"o":19.55,"t":"2026-10-06T17:15:00Z","v":14152,"vw":19.528621},{"c":19.53,"h":19.6,"l":19.53,"n":67,"o":19.57,"t":"2026-10-06T17:30:00Z","v":11573,"vw":19.554822},{"c":19.62,"h":19.62,"l":19.535,"n":133,"o":19.555,"t":"2026-10-06T17:45:00Z","v":24051,"vw":19.58926},{"c":19.64,"h":19.665,"l":19.63,"n":192,"o":19.63,"t":"2026-10-06T18:00:00Z","v":32320,"vw":19.649842},{"c":19.5903,"h":19.625,"l":19.57,"n":63,"o":19.625,"t":"2026-10-06T18:15:00Z","v":14354,"vw":19.59253},{"c":19.57,"h":19.59,"l":19.545,"n":74,"o":19.59,"t":"2026-10-06T18:30:00Z","v":12097,"vw":19.567474},{"c":19.465,"h":19.535,"l":19.46,"n":157,"o":19.5337,"t":"2026-10-06T18:45:00Z","v":29809,"vw":19.502366},{"c":19.42,"h":19.48,"l":19.41,"n":169,"o":19.47,"t":"2026-10-06T19:00:00Z","v":14217,"vw":19.445462},{"c":19.4,"h":19.415,"l":19.37,"n":152,"o":19.41,"t":"2026-10-06T19:15:00Z","v":17588,"vw":19.394704},{"c":19.435,"h":19.47,"l":19.42,"n":86,"o":19.42,"t":"2026-10-06T19:30:00Z","v":16726,"vw":19.440708},{"c":19.5,"h":19.515,"l":19.455,"n":307,"o":19.458,"t":"2026-10-06T19:45:00Z","v":71982,"vw":19.482297},{"c":19.48,"h":19.48,"l":19.48,"n":5,"o":19.48,"t":"2026-10-06T20:00:00Z","v":3129,"vw":19.48},{"c":19.51,"h":19.5389,"l":19.51,"n":4,"o":19.5389,"t":"2026-10-06T20:15:00Z","v":5105,"vw":19.538326},{"c":19.58,"h":19.58,"l":19.58,"n":3,"o":19.58,"t":"2026-10-06T20:30:00Z","v":400,"vw":19.58},{"c":19.8175,"h":19.8175,"l":19.58,"n":4,"o":19.58,"t":"2026-10-06T21:30:00Z","v":3201,"vw":19.802656},{"c":19.74,"h":19.74,"l":19.74,"n":1,"o":19.74,"t":"2026-10-06T22:00:00Z","v":3200,"vw":19.74},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-06T23:00:00Z","v":192,"vw":19.61},{"c":19.58,"h":19.58,"l":19.55,"n":15,"o":19.58,"t":"2026-10-06T23:15:00Z","v":5413,"vw":19.579323},{"c":18.36,"h":18.54,"l":18.2,"n":372,"o":18.4,"t":"2026-10-07T08:00:00Z","v":31950,"vw":18.345723},{"c":18.35,"h":18.41,"l":18.35,"n":25,"o":18.35,"t":"2026-10-07T08:15:00Z","v":3903,"vw":18.393678},{"c":18.34,"h":18.41,"l":18.34,"n":26,"o":18.34,"t":"2026-10-07T08:30:00Z","v":3885,"vw":18.368802},{"c":18.3,"h":18.35,"l":18.29,"n":117,"o":18.295,"t":"2026-10-07T08:45:00Z","v":153663,"vw":18.322858},{"c":18.25,"h":18.31,"l":18.25,"n":86,"o":18.3,"t":"2026-10-07T09:00:00Z","v":25589,"vw":18.298042},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-07T09:15:00Z","v":548,"vw":18.24},{"c":18.1,"h":18.18,"l":18.1,"n":91,"o":18.18,"t":"2026-10-07T09:30:00Z","v":6813,"vw":18.11103},{"c":18.089,"h":18.12,"l":18.05,"n":50,"o":18.11,"t":"2026-10-07T09:45:00Z","v":1818,"vw":18.084563},{"c":17.9669,"h":18.08,"l":17.74,"n":201,"o":18.07,"t":"2026-10-07T10:00:00Z","v":18635,"vw":17.888813},{"c":17.95,"h":17.98,"l":17.94,"n":46,"o":17.96,"t":"2026-10-07T10:15:00Z","v":2645,"vw":17.961863},{"c":17.8,"h":17.96,"l":17.7667,"n":115,"o":17.96,"t":"2026-10-07T10:30:00Z","v":5263,"vw":17.830785},{"c":17.85,"h":17.88,"l":17.78,"n":88,"o":17.78,"t":"2026-10-07T10:45:00Z","v":13659,"vw":17.865649},{"c":17.8678,"h":17.87,"l":17.8,"n":163,"o":17.86,"t":"2026-10-07T11:00:00Z","v":29968,"vw":17.825836},{"c":17.82,"h":17.89,"l":17.77,"n":190,"o":17.89,"t":"2026-10-07T11:15:00Z","v":26848,"vw":17.809437},{"c":17.7726,"h":17.8,"l":17.75,"n":117,"o":17.79,"t":"2026-10-07T11:30:00Z","v":40402,"vw":17.771684},{"c":17.8205,"h":17.8205,"l":17.76,"n":52,"o":17.76,"t":"2026-10-07T11:45:00Z","v":33666,"vw":17.784826},{"c":17.87,"h":17.87,"l":17.7893,"n":45,"o":17.82,"t":"2026-10-07T12:00:00Z","v":6898,"vw":17.836374},{"c":17.7362,"h":17.89,"l":17.73,"n":76,"o":17.81,"t":"2026-10-07T12:15:00Z","v":12207,"vw":17.809158},{"c":17.7,"h":17.82,"l":17.7,"n":140,"o":17.8,"t":"2026-10-07T12:30:00Z","v":18256,"vw":17.793036},{"c":17.71,"h":17.75,"l":17.66,"n":249,"o":17.6693,"t":"2026-10-07T12:45:00Z","v":37913,"vw":17.725559},{"c":17.57,"h":17.6999,"l":17.5,"n":229,"o":17.65,"t":"2026-10-07T13:00:00Z","v":15725,"vw":17.610808},{"c":17.6,"h":17.62,"l":17.56,"n":104,"o":17.5999,"t":"2026-10-07T13:15:00Z","v":6911,"vw":17.594604},{"c":17.54,"h":17.685,"l":17.47,"n":1099,"o":17.61,"t":"2026-10-07T13:30:00Z","v":200209,"vw":17.576849},{"c":17.735,"h":17.825,"l":17.475,"n":991,"o":17.545,"t":"2026-10-07T13:45:00Z","v":203017,"vw":17.712423},{"c":17.605,"h":17.735,"l":17.6001,"n":558,"o":17.735,"t":"2026-10-07T14:00:00Z","v":71226,"vw":17.671858},{"c":17.595,"h":17.68,"l":17.55,"n":485,"o":17.61,"t":"2026-10-07T14:15:00Z","v":50890,"vw":17.603115},{"c":17.55,"h":17.64,"l":17.545,"n":355,"o":17.59,"t":"2026-10-07T14:30:00Z","v":29098,"vw":17.590426},{"c":17.61,"h":17.615,"l":17.55,"n":254,"o":17.565,"t":"2026-10-07T14:45:00Z","v":24285,"vw":17.579125},{"c":17.6766,"h":17.7,"l":17.55,"n":323,"o":17.605,"t":"2026-10-07T15:00:00Z","v":43953,"vw":17.583749},{"c":17.575,"h":17.685,"l":17.5503,"n":330,"o":17.655,"t":"2026-10-07T15:15:00Z","v":58712,"vw":17.606258},{"c":17.655,"h":17.69,"l":17.575,"n":344,"o":17.575,"t":"2026-10-07T15:30:00Z","v":251385,"vw":17.681242},{"c":17.7301,"h":17.7301,"l":17.635,"n":273,"o":17.655,"t":"2026-10-07T15:45:00Z","v":41339,"vw":17.672785},{"c":17.735,"h":17.85,"l":17.685,"n":352,"o":17.73,"t":"2026-10-07T16:00:00Z","v":41841,"vw":17.756632},{"c":17.72,"h":17.82,"l":17.7,"n":235,"o":17.745,"t":"2026-10-07T16:15:00Z","v":35945,"vw":17.744003},{"c":17.64,"h":17.77,"l":17.64,"n":177,"o":17.72,"t":"2026-10-07T16:30:00Z","v":12729,"vw":17.707257},{"c":17.685,"h":17.685,"l":17.64,"n":152,"o":17.665,"t":"2026-10-07T16:45:00Z","v":8717,"vw":17.662649},{"c":17.72,"h":17.76,"l":17.685,"n":196,"o":17.685,"t":"2026-10-07T17:00:00Z","v":21262,"vw":17.717742},{"c":17.555,"h":17.72,"l":17.555,"n":226,"o":17.695,"t":"2026-10-07T17:15:00Z","v":22448,"vw":17.646458},{"c":17.325,"h":17.585,"l":17.3,"n":777,"o":17.555,"t":"2026-10-07T17:30:00Z","v":124403,"vw":17.42819},{"c":17.43,"h":17.4399,"l":17.29,"n":255,"o":17.335,"t":"2026-10-07T17:45:00Z","v":40209,"vw":17.4044},{"c":17.55,"h":17.63,"l":17.44,"n":239,"o":17.44,"t":"2026-10-07T18:00:00Z","v":97603,"vw":17.545504},{"c":17.5499,"h":17.56,"l":17.47,"n":183,"o":17.55,"t":"2026-10-07T18:15:00Z","v":33062,"vw":17.523356},{"c":17.54,"h":17.56,"l":17.51,"n":221,"o":17.55,"t":"2026-10-07T18:30:00Z","v":34111,"vw":17.529785},{"c":17.61,"h":17.65,"l":17.531,"n":122,"o":17.531,"t":"2026-10-07T18:45:00Z","v":14900,"vw":17.60781},{"c":17.59,"h":17.64,"l":17.575,"n":97,"o":17.61,"t":"2026-10-07T19:00:00Z","v":10494,"vw":17.604863},{"c":17.655,"h":17.685,"l":17.58,"n":88,"o":17.59,"t":"2026-10-07T19:15:00Z","v":13001,"vw":17.645064},{"c":17.7,"h":17.7,"l":17.65,"n":124,"o":17.665,"t":"2026-10-07T19:30:00Z","v":19836,"vw":17.67651},{"c":17.715,"h":17.715,"l":17.655,"n":388,"o":17.695,"t":"2026-10-07T19:45:00Z","v":134569,"vw":17.696299},{"c":17.76,"h":17.7645,"l":17.71,"n":16,"o":17.75,"t":"2026-10-07T20:00:00Z","v":9532,"vw":17.749884},{"c":17.8087,"h":17.8307,"l":17.785,"n":8,"o":17.8307,"t":"2026-10-07T20:15:00Z","v":1950,"vw":17.820971},{"c":17.751,"h":17.8345,"l":17.751,"n":11,"o":17.8,"t":"2026-10-07T20:30:00Z","v":951,"vw":17.782599},{"c":17.79,"h":17.8,"l":17.79,"n":8,"o":17.79,"t":"2026-10-07T20:45:00Z","v":1439,"vw":17.79276},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-07T21:00:00Z","v":177,"vw":17.8},{"c":17.76,"h":17.7959,"l":17.76,"n":11,"o":17.79,"t":"2026-10-07T21:15:00Z","v":992,"vw":17.781531},{"c":17.75,"h":17.8,"l":17.75,"n":11,"o":17.8,"t":"2026-10-07T21:30:00Z","v":312,"vw":17.775},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-10-07T22:00:00Z","v":1500,"vw":17.75},{"c":17.7397,"h":17.7397,"l":17.7,"n":18,"o":17.73,"t":"2026-10-07T22:30:00Z","v":1135,"vw":17.707486},{"c":17.6701,"h":17.6701,"l":17.6701,"n":1,"o":17.6701,"t":"2026-10-07T22:45:00Z","v":5203,"vw":17.6701},{"c":17.67,"h":17.72,"l":17.67,"n":2,"o":17.72,"t":"2026-10-07T23:00:00Z","v":297,"vw":17.686835},{"c":17.73,"h":17.75,"l":17.72,"n":10,"o":17.72,"t":"2026-10-07T23:15:00Z","v":3584,"vw":17.73929},{"c":17.81,"h":17.81,"l":17.79,"n":20,"o":17.79,"t":"2026-10-07T23:30:00Z","v":9464,"vw":17.80058},{"c":17.81,"h":17.81,"l":17.75,"n":21,"o":17.75,"t":"2026-10-07T23:45:00Z","v":6404,"vw":17.764033},{"c":17.68,"h":17.81,"l":17.39,"n":343,"o":17.54,"t":"2026-10-08T08:00:00Z","v":80531,"vw":17.588338},{"c":17.56,"h":17.56,"l":17.56,"n":4,"o":17.56,"t":"2026-10-08T08:30:00Z","v":340,"vw":17.56},{"c":17.62,"h":17.62,"l":17.6,"n":8,"o":17.6,"t":"2026-10-08T08:45:00Z","v":1725,"vw":17.6125},{"c":17.65,"h":17.65,"l":17.54,"n":3,"o":17.54,"t":"2026-10-08T09:00:00Z","v":1813,"vw":17.638417},{"c":17.62,"h":17.62,"l":17.53,"n":12,"o":17.54,"t":"2026-10-08T09:15:00Z","v":2488,"vw":17.595571},{"c":17.71,"h":17.71,"l":17.68,"n":3,"o":17.68,"t":"2026-10-08T09:30:00Z","v":330,"vw":17.699355},{"c":17.6,"h":17.68,"l":17.6,"n":23,"o":17.68,"t":"2026-10-08T10:00:00Z","v":1238,"vw":17.635034},{"c":17.49,"h":17.49,"l":17.49,"n":2,"o":17.49,"t":"2026-10-08T10:15:00Z","v":106,"vw":17.49},{"c":17.4959,"h":17.54,"l":17.4828,"n":9,"o":17.54,"t":"2026-10-08T10:30:00Z","v":889,"vw":17.51437},{"c":17.42,"h":17.46,"l":17.4,"n":25,"o":17.46,"t":"2026-10-08T10:45:00Z","v":1794,"vw":17.417286},{"c":17.2501,"h":17.3666,"l":17.12,"n":75,"o":17.3666,"t":"2026-10-08T11:00:00Z","v":4162,"vw":17.26656},{"c":17.24,"h":17.27,"l":17.16,"n":32,"o":17.2144,"t":"2026-10-08T11:15:00Z","v":1461,"vw":17.21126},{"c":17.3016,"h":17.3596,"l":17.17,"n":74,"o":17.25,"t":"2026-10-08T11:30:00Z","v":14589,"vw":17.237836},{"c":17.27,"h":17.32,"l":17.2612,"n":85,"o":17.32,"t":"2026-10-08T11:45:00Z","v":28652,"vw":17.28452},{"c":17.24,"h":17.27,"l":17.16,"n":80,"o":17.27,"t":"2026-10-08T12:00:00Z","v":7435,"vw":17.20987},{"c":17.19,"h":17.25,"l":17.18,"n":45,"o":17.24,"t":"2026-10-08T12:15:00Z","v":4932,"vw":17.210281},{"c":17.2,"h":17.22,"l":17.16,"n":58,"o":17.18,"t":"2026-10-08T12:30:00Z","v":4477,"vw":17.188174},{"c":17.18,"h":17.22,"l":17,"n":616,"o":17.19,"t":"2026-10-08T12:45:00Z","v":78511,"vw":17.095484},{"c":17.24,"h":17.24,"l":17.09,"n":44,"o":17.14,"t":"2026-10-08T13:00:00Z","v":8918,"vw":17.198832},{"c":17.257,"h":17.32,"l":17.22,"n":109,"o":17.2362,"t":"2026-10-08T13:15:00Z","v":25738,"vw":17.248964},{"c":16.95,"h":17.23,"l":16.82,"n":1173,"o":17.22,"t":"2026-10-08T13:30:00Z","v":249973,"vw":17.030769},{"c":17.05,"h":17.06,"l":16.79,"n":600,"o":16.92,"t":"2026-10-08T13:45:00Z","v":139511,"vw":16.957043},{"c":17.2,"h":17.21,"l":17,"n":436,"o":17.05,"t":"2026-10-08T14:00:00Z","v":67017,"vw":17.083954},{"c":17.225,"h":17.23,"l":17.125,"n":352,"o":17.19,"t":"2026-10-08T14:15:00Z","v":38047,"vw":17.176198},{"c":17.14,"h":17.235,"l":17.12,"n":472,"o":17.22,"t":"2026-10-08T14:30:00Z","v":120368,"vw":17.158162},{"c":17.21,"h":17.22,"l":17.13,"n":290,"o":17.14,"t":"2026-10-08T14:45:00Z","v":57124,"vw":17.173314},{"c":16.9,"h":17.19,"l":16.9,"n":1293,"o":17.19,"t":"2026-10-08T15:00:00Z","v":1055827,"vw":17.08337},{"c":16.25,"h":16.92,"l":16.16,"n":1546,"o":16.905,"t":"2026-10-08T15:15:00Z","v":390845,"vw":16.544633},{"c":16.0923,"h":16.29,"l":15.86,"n":1398,"o":16.235,"t":"2026-10-08T15:30:00Z","v":424276,"vw":16.039104},{"c":15.83,"h":16.17,"l":15.78,"n":602,"o":16.1,"t":"2026-10-08T15:45:00Z","v":148066,"vw":15.968404},{"c":15.695,"h":15.91,"l":15.6,"n":697,"o":15.855,"t":"2026-10-08T16:00:00Z","v":127485,"vw":15.734735},{"c":15.765,"h":15.9,"l":15.63,"n":400,"o":15.69,"t":"2026-10-08T16:15:00Z","v":48532,"vw":15.790774},{"c":15.76,"h":15.865,"l":15.66,"n":264,"o":15.735,"t":"2026-10-08T16:30:00Z","v":41735,"vw":15.772371},{"c":15.57,"h":15.79,"l":15.51,"n":492,"o":15.78,"t":"2026-10-08T16:45:00Z","v":91966,"vw":15.611881},{"c":15.725,"h":15.74,"l":15.5,"n":423,"o":15.56,"t":"2026-10-08T17:00:00Z","v":159999,"vw":15.592912},{"c":15.6221,"h":15.73,"l":15.46,"n":386,"o":15.7199,"t":"2026-10-08T17:15:00Z","v":253986,"vw":15.593527},{"c":15.675,"h":15.72,"l":15.61,"n":458,"o":15.62,"t":"2026-10-08T17:30:00Z","v":291142,"vw":15.671111},{"c":15.61,"h":15.69,"l":15.475,"n":267,"o":15.6776,"t":"2026-10-08T17:45:00Z","v":95337,"vw":15.569081},{"c":15.58,"h":15.63,"l":15.535,"n":215,"o":15.61,"t":"2026-10-08T18:00:00Z","v":50833,"vw":15.583405},{"c":15.915,"h":15.9299,"l":15.6286,"n":301,"o":15.6286,"t":"2026-10-08T18:15:00Z","v":70331,"vw":15.842177},{"c":16.02,"h":16.03,"l":15.875,"n":310,"o":15.91,"t":"2026-10-08T18:30:00Z","v":61917,"vw":15.936977},{"c":16.025,"h":16.0375,"l":15.97,"n":197,"o":16.02,"t":"2026-10-08T18:45:00Z","v":38717,"vw":16.005712},{"c":16.07,"h":16.125,"l":15.9714,"n":233,"o":16.015,"t":"2026-10-08T19:00:00Z","v":48211,"vw":16.054919},{"c":16.14,"h":16.195,"l":16.05,"n":210,"o":16.075,"t":"2026-10-08T19:15:00Z","v":32188,"vw":16.149171},{"c":16.215,"h":16.25,"l":16.155,"n":238,"o":16.155,"t":"2026-10-08T19:30:00Z","v":63144,"vw":16.211677},{"c":16.25,"h":16.265,"l":16.195,"n":442,"o":16.215,"t":"2026-10-08T19:45:00Z","v":120174,"vw":16.236671},{"c":16.34,"h":16.3497,"l":16.24,"n":83,"o":16.24,"t":"2026-10-08T20:00:00Z","v":10900,"vw":16.267859},{"c":16.2985,"h":16.3,"l":16.2985,"n":8,"o":16.3,"t":"2026-10-08T20:15:00Z","v":10119,"vw":16.299257},{"c":16.3002,"h":16.37,"l":16.3,"n":13,"o":16.3,"t":"2026-10-08T20:30:00Z","v":5251,"vw":16.306039},{"c":16.3201,"h":16.3201,"l":16.31,"n":2,"o":16.31,"t":"2026-10-08T20:45:00Z","v":482,"vw":16.315071},{"c":16.37,"h":16.37,"l":16.36,"n":22,"o":16.36,"t":"2026-10-08T21:00:00Z","v":1239,"vw":16.365202},{"c":16.35,"h":16.4762,"l":16.35,"n":16,"o":16.4762,"t":"2026-10-08T21:15:00Z","v":8600,"vw":16.364767},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-08T21:30:00Z","v":450,"vw":16.54},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-08T21:45:00Z","v":300,"vw":16.54},{"c":16.41,"h":16.4999,"l":16.41,"n":52,"o":16.4999,"t":"2026-10-08T22:00:00Z","v":10894,"vw":16.437009},{"c":16.4497,"h":16.4585,"l":16.38,"n":16,"o":16.38,"t":"2026-10-08T22:30:00Z","v":5192,"vw":16.445732},{"c":16.3899,"h":16.42,"l":16.33,"n":63,"o":16.42,"t":"2026-10-08T22:45:00Z","v":9883,"vw":16.39019},{"c":16.4,"h":16.42,"l":16.389,"n":18,"o":16.39,"t":"2026-10-08T23:00:00Z","v":5513,"vw":16.396845},{"c":16.4385,"h":16.45,"l":16.389,"n":22,"o":16.399,"t":"2026-10-08T23:15:00Z","v":6581,"vw":16.423968},{"c":16.5211,"h":16.5399,"l":16.4299,"n":13,"o":16.4299,"t":"2026-10-08T23:30:00Z","v":3165,"vw":16.47732},{"c":16.4711,"h":16.4711,"l":16.38,"n":9,"o":16.4699,"t":"2026-10-08T23:45:00Z","v":1422,"vw":16.442643},{"c":16.79,"h":16.8,"l":16.47,"n":363,"o":16.6,"t":"2026-10-09T08:00:00Z","v":177177,"vw":16.582872},{"c":16.79,"h":16.79,"l":16.78,"n":2,"o":16.78,"t":"2026-10-09T08:15:00Z","v":200,"vw":16.785},{"c":16.71,"h":16.73,"l":16.71,"n":2,"o":16.73,"t":"2026-10-09T08:30:00Z","v":300,"vw":16.723333},{"c":16.76,"h":16.77,"l":16.7,"n":6,"o":16.7,"t":"2026-10-09T08:45:00Z","v":1728,"vw":16.713853},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-09T09:00:00Z","v":200,"vw":16.76},{"c":16.79,"h":16.79,"l":16.76,"n":3,"o":16.76,"t":"2026-10-09T09:15:00Z","v":276,"vw":16.7725},{"c":16.75,"h":16.76,"l":16.75,"n":9,"o":16.76,"t":"2026-10-09T09:30:00Z","v":2921,"vw":16.759155},{"c":16.77,"h":16.78,"l":16.75,"n":7,"o":16.75,"t":"2026-10-09T09:45:00Z","v":1046,"vw":16.769614},{"c":16.79,"h":16.79,"l":16.77,"n":3,"o":16.77,"t":"2026-10-09T10:00:00Z","v":412,"vw":16.775714},{"c":16.71,"h":16.74,"l":16.71,"n":11,"o":16.74,"t":"2026-10-09T10:15:00Z","v":4492,"vw":16.716776},{"c":16.65,"h":16.72,"l":16.64,"n":9,"o":16.72,"t":"2026-10-09T10:30:00Z","v":2512,"vw":16.663634},{"c":16.59,"h":16.62,"l":16.56,"n":19,"o":16.62,"t":"2026-10-09T10:45:00Z","v":7147,"vw":16.577417},{"c":16.58,"h":16.6133,"l":16.58,"n":8,"o":16.59,"t":"2026-10-09T11:00:00Z","v":822,"vw":16.592075},{"c":16.605,"h":16.61,"l":16.579,"n":11,"o":16.58,"t":"2026-10-09T11:15:00Z","v":1460,"vw":16.594318},{"c":16.73,"h":16.74,"l":16.6,"n":33,"o":16.6,"t":"2026-10-09T11:30:00Z","v":8955,"vw":16.654561},{"c":16.79,"h":16.95,"l":16.71,"n":96,"o":16.71,"t":"2026-10-09T11:45:00Z","v":25550,"vw":16.856521},{"c":16.8,"h":16.8295,"l":16.77,"n":53,"o":16.77,"t":"2026-10-09T12:00:00Z","v":14866,"vw":16.802212},{"c":16.71,"h":16.8,"l":16.71,"n":34,"o":16.8,"t":"2026-10-09T12:15:00Z","v":11111,"vw":16.722828},{"c":16.7,"h":16.77,"l":16.69,"n":357,"o":16.71,"t":"2026-10-09T12:30:00Z","v":58883,"vw":16.723132},{"c":16.65,"h":16.69,"l":16.61,"n":22,"o":16.65,"t":"2026-10-09T12:45:00Z","v":4186,"vw":16.646622},{"c":16.7,"h":16.71,"l":16.68,"n":13,"o":16.7,"t":"2026-10-09T13:00:00Z","v":2754,"vw":16.699182},{"c":16.65,"h":16.7,"l":16.62,"n":42,"o":16.7,"t":"2026-10-09T13:15:00Z","v":9287,"vw":16.668131},{"c":16.4814,"h":16.67,"l":16.415,"n":640,"o":16.65,"t":"2026-10-09T13:30:00Z","v":217949,"vw":16.5476},{"c":16.5,"h":16.565,"l":16.47,"n":101,"o":16.49,"t":"2026-10-09T13:45:00Z","v":9324,"vw":16.520729},{"c":16.5286,"h":16.57,"l":16.415,"n":267,"o":16.49,"t":"2026-10-09T14:00:00Z","v":222003,"vw":16.533288},{"c":16.615,"h":16.625,"l":16.522,"n":172,"o":16.525,"t":"2026-10-09T14:15:00Z","v":42805,"vw":16.563245},{"c":16.5871,"h":16.725,"l":16.52,"n":202,"o":16.63,"t":"2026-10-09T14:30:00Z","v":41901,"vw":16.612546},{"c":16.59,"h":16.625,"l":16.555,"n":207,"o":16.611,"t":"2026-10-09T14:45:00Z","v":67343,"vw":16.593},{"c":16.5,"h":16.612,"l":16.5,"n":113,"o":16.57,"t":"2026-10-09T15:00:00Z","v":19795,"vw":16.552377},{"c":16.515,"h":16.5501,"l":16.49,"n":56,"o":16.49,"t":"2026-10-09T15:15:00Z","v":32731,"vw":16.517118},{"c":16.565,"h":16.595,"l":16.52,"n":49,"o":16.52,"t":"2026-10-09T15:30:00Z","v":8582,"vw":16.585665},{"c":16.55,"h":16.585,"l":16.525,"n":36,"o":16.57,"t":"2026-10-09T15:45:00Z","v":5599,"vw":16.560624},{"c":16.655,"h":16.665,"l":16.52,"n":99,"o":16.53,"t":"2026-10-09T16:00:00Z","v":28580,"vw":16.645108},{"c":16.585,"h":16.685,"l":16.58,"n":202,"o":16.665,"t":"2026-10-09T16:15:00Z","v":81759,"vw":16.61092},{"c":16.5603,"h":16.62,"l":16.5501,"n":73,"o":16.585,"t":"2026-10-09T16:30:00Z","v":13312,"vw":16.586186},{"c":16.58,"h":16.62,"l":16.57,"n":65,"o":16.57,"t":"2026-10-09T16:45:00Z","v":11143,"vw":16.595446},{"c":16.5,"h":16.605,"l":16.5,"n":104,"o":16.585,"t":"2026-10-09T17:00:00Z","v":20912,"vw":16.566453},{"c":16.535,"h":16.55,"l":16.46,"n":94,"o":16.5,"t":"2026-10-09T17:15:00Z","v":11698,"vw":16.509689},{"c":16.51,"h":16.545,"l":16.49,"n":150,"o":16.545,"t":"2026-10-09T17:30:00Z","v":46224,"vw":16.516802},{"c":16.5371,"h":16.545,"l":16.47,"n":76,"o":16.51,"t":"2026-10-09T17:45:00Z","v":19508,"vw":16.50258},{"c":16.53,"h":16.55,"l":16.525,"n":35,"o":16.525,"t":"2026-10-09T18:00:00Z","v":9209,"vw":16.53563},{"c":16.47,"h":16.53,"l":16.47,"n":78,"o":16.515,"t":"2026-10-09T18:15:00Z","v":21119,"vw":16.485941},{"c":16.465,"h":16.485,"l":16.41,"n":127,"o":16.47,"t":"2026-10-09T18:30:00Z","v":31304,"vw":16.44704},{"c":16.455,"h":16.56,"l":16.45,"n":80,"o":16.465,"t":"2026-10-09T18:45:00Z","v":20876,"vw":16.470541},{"c":16.505,"h":16.52,"l":16.4801,"n":50,"o":16.485,"t":"2026-10-09T19:00:00Z","v":22098,"vw":16.503444},{"c":16.485,"h":16.515,"l":16.47,"n":47,"o":16.5,"t":"2026-10-09T19:15:00Z","v":5181,"vw":16.482829},{"c":16.43,"h":16.4878,"l":16.415,"n":112,"o":16.4878,"t":"2026-10-09T19:30:00Z","v":24676,"vw":16.432146},{"c":16.39,"h":16.425,"l":16.35,"n":503,"o":16.42,"t":"2026-10-09T19:45:00Z","v":87284,"vw":16.384221},{"c":16.4,"h":16.4,"l":16.3733,"n":15,"o":16.38,"t":"2026-10-09T20:00:00Z","v":3295,"vw":16.381705},{"c":16.4,"h":16.4,"l":16.38,"n":57,"o":16.38,"t":"2026-10-09T20:15:00Z","v":3918,"vw":16.390433},{"c":16.39,"h":16.43,"l":16.3504,"n":35,"o":16.3504,"t":"2026-10-09T20:30:00Z","v":1201,"vw":16.398288},{"c":16.4117,"h":16.43,"l":16.4117,"n":12,"o":16.43,"t":"2026-10-09T20:45:00Z","v":1983,"vw":16.423856},{"c":16.47,"h":16.47,"l":16.47,"n":21,"o":16.47,"t":"2026-10-09T21:00:00Z","v":2602,"vw":16.47},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-09T21:45:00Z","v":3000,"vw":16.5},{"c":16.55,"h":16.69,"l":16.42,"n":51,"o":16.49,"t":"2026-10-09T22:00:00Z","v":5483,"vw":16.534772},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-09T22:15:00Z","v":100,"vw":16.62},{"c":16.5952,"h":16.62,"l":16.56,"n":12,"o":16.62,"t":"2026-10-09T22:30:00Z","v":717,"vw":16.585867},{"c":16.53,"h":16.5305,"l":16.53,"n":6,"o":16.5305,"t":"2026-10-09T22:45:00Z","v":3200,"vw":16.530016},{"c":16.5785,"h":16.5785,"l":16.5785,"n":1,"o":16.5785,"t":"2026-10-09T23:00:00Z","v":300,"vw":16.5785},{"c":16.5799,"h":16.5799,"l":16.5799,"n":2,"o":16.5799,"t":"2026-10-09T23:15:00Z","v":312,"vw":16.5799},{"c":16.495,"h":16.58,"l":16.495,"n":6,"o":16.5599,"t":"2026-10-09T23:45:00Z","v":3748,"vw":16.545194},{"c":17.47,"h":17.71,"l":17.15,"n":720,"o":17.3,"t":"2026-10-12T08:00:00Z","v":99190,"vw":17.364573},{"c":17.39,"h":17.41,"l":17.36,"n":21,"o":17.41,"t":"2026-10-12T08:15:00Z","v":4104,"vw":17.366118},{"c":17.46,"h":17.48,"l":17.42,"n":34,"o":17.42,"t":"2026-10-12T08:30:00Z","v":8640,"vw":17.468002},{"c":17.37,"h":17.41,"l":17.3606,"n":7,"o":17.41,"t":"2026-10-12T08:45:00Z","v":890,"vw":17.378568},{"c":17.38,"h":17.38,"l":17.38,"n":7,"o":17.38,"t":"2026-10-12T09:00:00Z","v":430,"vw":17.38},{"c":17.37,"h":17.38,"l":17.355,"n":21,"o":17.38,"t":"2026-10-12T09:15:00Z","v":1533,"vw":17.372495},{"c":17.4,"h":17.41,"l":17.4,"n":13,"o":17.4,"t":"2026-10-12T09:30:00Z","v":2531,"vw":17.400506},{"c":17.4,"h":17.4,"l":17.38,"n":5,"o":17.38,"t":"2026-10-12T09:45:00Z","v":366,"vw":17.387302},{"c":17.38,"h":17.45,"l":17.38,"n":44,"o":17.45,"t":"2026-10-12T10:00:00Z","v":10693,"vw":17.391364},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-12T10:15:00Z","v":400,"vw":17.38},{"c":17.4,"h":17.42,"l":17.39,"n":23,"o":17.42,"t":"2026-10-12T10:30:00Z","v":6264,"vw":17.401236},{"c":17.44,"h":17.45,"l":17.42,"n":13,"o":17.44,"t":"2026-10-12T10:45:00Z","v":5352,"vw":17.437226},{"c":17.35,"h":17.4407,"l":17.35,"n":37,"o":17.43,"t":"2026-10-12T11:00:00Z","v":18645,"vw":17.370798},{"c":17.2505,"h":17.38,"l":17.25,"n":74,"o":17.38,"t":"2026-10-12T11:15:00Z","v":17612,"vw":17.286471},{"c":17.2334,"h":17.32,"l":17.2334,"n":33,"o":17.32,"t":"2026-10-12T11:30:00Z","v":20867,"vw":17.255956},{"c":17.28,"h":17.28,"l":17.22,"n":40,"o":17.26,"t":"2026-10-12T11:45:00Z","v":6651,"vw":17.245383},{"c":17.295,"h":17.295,"l":17.27,"n":12,"o":17.27,"t":"2026-10-12T12:00:00Z","v":805,"vw":17.284268},{"c":17.23,"h":17.29,"l":17.18,"n":32,"o":17.29,"t":"2026-10-12T12:15:00Z","v":6748,"vw":17.257294},{"c":17.07,"h":17.18,"l":16.99,"n":100,"o":17.18,"t":"2026-10-12T12:30:00Z","v":18739,"vw":17.066302},{"c":17.0804,"h":17.1897,"l":17.0804,"n":26,"o":17.1722,"t":"2026-10-12T12:45:00Z","v":3961,"vw":17.150105},{"c":17.0896,"h":17.12,"l":17.0896,"n":20,"o":17.11,"t":"2026-10-12T13:00:00Z","v":1793,"vw":17.110452},{"c":17.02,"h":17.07,"l":17.02,"n":8,"o":17.0433,"t":"2026-10-12T13:15:00Z","v":814,"vw":17.04553},{"c":17.125,"h":17.15,"l":16.97,"n":325,"o":17.01,"t":"2026-10-12T13:30:00Z","v":89366,"vw":17.027344},{"c":17.24,"h":17.285,"l":17.09,"n":316,"o":17.11,"t":"2026-10-12T13:45:00Z","v":99717,"vw":17.167587},{"c":17.16,"h":17.27,"l":17.14,"n":286,"o":17.24,"t":"2026-10-12T14:00:00Z","v":94806,"vw":17.214895},{"c":17.1176,"h":17.161,"l":17.045,"n":118,"o":17.16,"t":"2026-10-12T14:15:00Z","v":92687,"vw":17.138453},{"c":16.99,"h":17.16,"l":16.875,"n":175,"o":17.13,"t":"2026-10-12T14:30:00Z","v":45090,"vw":17.026544},{"c":16.98,"h":17.005,"l":16.86,"n":96,"o":16.93,"t":"2026-10-12T14:45:00Z","v":20365,"vw":16.936612},{"c":17.065,"h":17.08,"l":16.975,"n":62,"o":16.99,"t":"2026-10-12T15:00:00Z","v":9525,"vw":17.02548},{"c":17.09,"h":17.12,"l":17.055,"n":53,"o":17.08,"t":"2026-10-12T15:15:00Z","v":13995,"vw":17.085221},{"c":17.07,"h":17.1,"l":17.0402,"n":63,"o":17.05,"t":"2026-10-12T15:30:00Z","v":9899,"vw":17.061018},{"c":17.075,"h":17.08,"l":17.04,"n":47,"o":17.04,"t":"2026-10-12T15:45:00Z","v":11561,"vw":17.064054},{"c":17.09,"h":17.14,"l":17.065,"n":63,"o":17.065,"t":"2026-10-12T16:00:00Z","v":19711,"vw":17.111421},{"c":17.06,"h":17.12,"l":17.06,"n":44,"o":17.08,"t":"2026-10-12T16:15:00Z","v":7361,"vw":17.086824},{"c":17.04,"h":17.1,"l":17.03,"n":86,"o":17.06,"t":"2026-10-12T16:30:00Z","v":19447,"vw":17.071459},{"c":16.845,"h":17.04,"l":16.83,"n":106,"o":17.04,"t":"2026-10-12T16:45:00Z","v":18532,"vw":16.938101},{"c":16.89,"h":16.89,"l":16.86,"n":35,"o":16.86,"t":"2026-10-12T17:00:00Z","v":3552,"vw":16.870817},{"c":16.785,"h":16.89,"l":16.78,"n":29,"o":16.89,"t":"2026-10-12T17:15:00Z","v":5880,"vw":16.805518},{"c":16.745,"h":16.79,"l":16.73,"n":48,"o":16.78,"t":"2026-10-12T17:30:00Z","v":6799,"vw":16.751479},{"c":16.8299,"h":16.8299,"l":16.73,"n":54,"o":16.745,"t":"2026-10-12T17:45:00Z","v":13986,"vw":16.809673},{"c":16.84,"h":16.8424,"l":16.795,"n":31,"o":16.815,"t":"2026-10-12T18:00:00Z","v":4006,"vw":16.819154},{"c":16.835,"h":16.85,"l":16.82,"n":38,"o":16.82,"t":"2026-10-12T18:15:00Z","v":27292,"vw":16.846042},{"c":16.845,"h":16.86,"l":16.825,"n":107,"o":16.83,"t":"2026-10-12T18:30:00Z","v":45668,"vw":16.850101},{"c":16.84,"h":16.84,"l":16.78,"n":75,"o":16.825,"t":"2026-10-12T18:45:00Z","v":8465,"vw":16.804964},{"c":16.81,"h":16.885,"l":16.81,"n":139,"o":16.85,"t":"2026-10-12T19:00:00Z","v":26057,"vw":16.864188},{"c":16.91,"h":16.9171,"l":16.77,"n":137,"o":16.8,"t":"2026-10-12T19:15:00Z","v":23606,"vw":16.836045},{"c":16.915,"h":16.94,"l":16.8899,"n":75,"o":16.9,"t":"2026-10-12T19:30:00Z","v":16938,"vw":16.908011},{"c":16.95,"h":16.96,"l":16.885,"n":166,"o":16.895,"t":"2026-10-12T19:45:00Z","v":58609,"vw":16.944662},{"c":16.94,"h":16.94,"l":16.94,"n":12,"o":16.94,"t":"2026-10-12T20:00:00Z","v":500,"vw":16.94},{"c":17.01,"h":17.03,"l":17,"n":69,"o":17.01,"t":"2026-10-12T20:15:00Z","v":31492,"vw":17.017502},{"c":16.99,"h":16.9903,"l":16.99,"n":2,"o":16.9903,"t":"2026-10-12T20:30:00Z","v":753,"vw":16.99022},{"c":16.99,"h":16.99,"l":16.99,"n":6,"o":16.99,"t":"2026-10-12T20:45:00Z","v":148,"vw":16.99},{"c":16.89,"h":16.9,"l":16.89,"n":3,"o":16.9,"t":"2026-10-12T21:00:00Z","v":605,"vw":16.898244},{"c":16.81,"h":16.81,"l":16.81,"n":3,"o":16.81,"t":"2026-10-12T21:30:00Z","v":211,"vw":16.81},{"c":16.85,"h":17.04,"l":16.5,"n":36,"o":16.59,"t":"2026-10-12T21:45:00Z","v":10302,"vw":16.75347},{"c":16.68,"h":16.68,"l":16.604,"n":5,"o":16.62,"t":"2026-10-12T22:00:00Z","v":4370,"vw":16.618902},{"c":16.42,"h":16.54,"l":16.42,"n":15,"o":16.5018,"t":"2026-10-12T22:30:00Z","v":2527,"vw":16.487124},{"c":16.2,"h":16.4797,"l":16.2,"n":63,"o":16.41,"t":"2026-10-12T22:45:00Z","v":15184,"vw":16.37504},{"c":16.14,"h":16.2383,"l":16.01,"n":33,"o":16.23,"t":"2026-10-12T23:00:00Z","v":15266,"vw":16.165991},{"c":16.1,"h":16.2491,"l":16.1,"n":6,"o":16.14,"t":"2026-10-12T23:15:00Z","v":733,"vw":16.176526},{"c":15.97,"h":16.14,"l":15.9319,"n":24,"o":16.116,"t":"2026-10-12T23:30:00Z","v":14991,"vw":15.951524},{"c":15.9017,"h":15.976,"l":15.9,"n":11,"o":15.976,"t":"2026-10-12T23:45:00Z","v":1056,"vw":15.924375},{"c":17.18,"h":17.18,"l":16.76,"n":190,"o":17.09,"t":"2026-10-13T08:00:00Z","v":26702,"vw":17.053883},{"c":17.12,"h":17.17,"l":17.09,"n":39,"o":17.16,"t":"2026-10-13T08:15:00Z","v":4718,"vw":17.126423},{"c":17.05,"h":17.13,"l":17.04,"n":13,"o":17.13,"t":"2026-10-13T08:30:00Z","v":776,"vw":17.079441},{"c":16.98,"h":17.02,"l":16.97,"n":16,"o":17,"t":"2026-10-13T08:45:00Z","v":1622,"vw":16.994202},{"c":16.81,"h":16.86,"l":16.78,"n":60,"o":16.82,"t":"2026-10-13T09:00:00Z","v":32041,"vw":16.810767},{"c":16.87,"h":16.87,"l":16.85,"n":11,"o":16.85,"t":"2026-10-13T09:15:00Z","v":5360,"vw":16.868682},{"c":16.88,"h":16.88,"l":16.81,"n":16,"o":16.81,"t":"2026-10-13T09:30:00Z","v":3140,"vw":16.827504},{"c":16.84,"h":16.88,"l":16.8362,"n":16,"o":16.86,"t":"2026-10-13T09:45:00Z","v":6406,"vw":16.864083},{"c":16.74,"h":16.78,"l":16.74,"n":3,"o":16.78,"t":"2026-10-13T10:15:00Z","v":210,"vw":16.76},{"c":16.6133,"h":16.74,"l":16.6133,"n":8,"o":16.74,"t":"2026-10-13T10:30:00Z","v":2481,"vw":16.685122},{"c":16.66,"h":16.66,"l":16.62,"n":36,"o":16.62,"t":"2026-10-13T10:45:00Z","v":3248,"vw":16.653884},{"c":16.65,"h":16.66,"l":16.59,"n":35,"o":16.66,"t":"2026-10-13T11:00:00Z","v":8092,"vw":16.628542},{"c":16.83,"h":16.9983,"l":16.56,"n":31,"o":16.57,"t":"2026-10-13T11:15:00Z","v":6040,"vw":16.892107},{"c":16.82,"h":16.85,"l":16.78,"n":10,"o":16.85,"t":"2026-10-13T11:30:00Z","v":5265,"vw":16.818951},{"c":16.84,"h":16.84,"l":16.84,"n":1,"o":16.84,"t":"2026-10-13T11:45:00Z","v":100,"vw":16.84},{"c":16.6939,"h":16.76,"l":16.66,"n":127,"o":16.72,"t":"2026-10-13T12:00:00Z","v":26563,"vw":16.729894},{"c":16.74,"h":16.74,"l":16.61,"n":9,"o":16.61,"t":"2026-10-13T12:15:00Z","v":668,"vw":16.630472},{"c":16.75,"h":16.75,"l":16.75,"n":7,"o":16.75,"t":"2026-10-13T12:30:00Z","v":1110,"vw":16.75},{"c":16.74,"h":16.74,"l":16.7,"n":3,"o":16.7,"t":"2026-10-13T12:45:00Z","v":2642,"vw":16.701522},{"c":16.685,"h":16.71,"l":16.61,"n":33,"o":16.71,"t":"2026-10-13T13:00:00Z","v":70493,"vw":16.634065},{"c":16.8,"h":16.83,"l":16.7,"n":62,"o":16.7,"t":"2026-10-13T13:15:00Z","v":54564,"vw":16.731859},{"c":16.79,"h":16.94,"l":16.74,"n":210,"o":16.8,"t":"2026-10-13T13:30:00Z","v":46000,"vw":16.809899},{"c":16.71,"h":16.85,"l":16.69,"n":90,"o":16.78,"t":"2026-10-13T13:45:00Z","v":8856,"vw":16.766052},{"c":16.945,"h":17.03,"l":16.7,"n":160,"o":16.7,"t":"2026-10-13T14:00:00Z","v":33978,"vw":16.925683},{"c":16.95,"h":17.0278,"l":16.88,"n":151,"o":16.97,"t":"2026-10-13T14:15:00Z","v":18840,"vw":16.953768},{"c":16.995,"h":17.02,"l":16.9,"n":68,"o":16.97,"t":"2026-10-13T14:30:00Z","v":16929,"vw":16.960802},{"c":16.91,"h":17.05,"l":16.9,"n":87,"o":16.985,"t":"2026-10-13T14:45:00Z","v":19838,"vw":16.988972},{"c":16.95,"h":16.96,"l":16.855,"n":76,"o":16.93,"t":"2026-10-13T15:00:00Z","v":12271,"vw":16.913754},{"c":16.85,"h":16.98,"l":16.84,"n":132,"o":16.92,"t":"2026-10-13T15:15:00Z","v":49746,"vw":16.883211},{"c":16.78,"h":16.905,"l":16.77,"n":161,"o":16.86,"t":"2026-10-13T15:30:00Z","v":31619,"vw":16.823955},{"c":16.89,"h":16.895,"l":16.73,"n":97,"o":16.76,"t":"2026-10-13T15:45:00Z","v":15784,"vw":16.804892},{"c":16.94,"h":16.97,"l":16.9,"n":161,"o":16.9,"t":"2026-10-13T16:00:00Z","v":21241,"vw":16.944334},{"c":16.911,"h":16.97,"l":16.91,"n":55,"o":16.94,"t":"2026-10-13T16:15:00Z","v":10913,"vw":16.943743},{"c":16.885,"h":16.92,"l":16.86,"n":61,"o":16.91,"t":"2026-10-13T16:30:00Z","v":11548,"vw":16.887007},{"c":16.85,"h":16.92,"l":16.84,"n":82,"o":16.895,"t":"2026-10-13T16:45:00Z","v":22182,"vw":16.86612},{"c":16.745,"h":16.83,"l":16.73,"n":84,"o":16.825,"t":"2026-10-13T17:00:00Z","v":18420,"vw":16.775089},{"c":16.755,"h":16.79,"l":16.755,"n":49,"o":16.785,"t":"2026-10-13T17:15:00Z","v":7497,"vw":16.771669},{"c":16.731,"h":16.77,"l":16.72,"n":52,"o":16.74,"t":"2026-10-13T17:30:00Z","v":11234,"vw":16.755914},{"c":16.67,"h":16.72,"l":16.585,"n":133,"o":16.72,"t":"2026-10-13T17:45:00Z","v":17491,"vw":16.643581},{"c":16.795,"h":16.825,"l":16.665,"n":106,"o":16.67,"t":"2026-10-13T18:00:00Z","v":12457,"vw":16.767765},{"c":16.7,"h":16.75,"l":16.7,"n":37,"o":16.74,"t":"2026-10-13T18:15:00Z","v":2847,"vw":16.732258},{"c":16.735,"h":16.74,"l":16.661,"n":51,"o":16.681,"t":"2026-10-13T18:30:00Z","v":5495,"vw":16.715677},{"c":16.775,"h":16.81,"l":16.745,"n":213,"o":16.745,"t":"2026-10-13T18:45:00Z","v":75331,"vw":16.791237},{"c":16.775,"h":16.84,"l":16.775,"n":113,"o":16.78,"t":"2026-10-13T19:00:00Z","v":17423,"vw":16.801151},{"c":16.79,"h":16.805,"l":16.755,"n":75,"o":16.77,"t":"2026-10-13T19:15:00Z","v":14653,"vw":16.786404},{"c":16.715,"h":16.805,"l":16.705,"n":150,"o":16.8,"t":"2026-10-13T19:30:00Z","v":24937,"vw":16.761849},{"c":16.77,"h":16.795,"l":16.69,"n":296,"o":16.71,"t":"2026-10-13T19:45:00Z","v":57915,"vw":16.750841},{"c":16.78,"h":16.78,"l":16.75,"n":10,"o":16.75,"t":"2026-10-13T20:00:00Z","v":5218,"vw":16.751098},{"c":16.76,"h":16.77,"l":16.76,"n":4,"o":16.77,"t":"2026-10-13T20:15:00Z","v":250,"vw":16.764714},{"c":16.81,"h":16.81,"l":16.75,"n":2,"o":16.75,"t":"2026-10-13T20:30:00Z","v":677,"vw":16.759483},{"c":16.81,"h":16.82,"l":16.75,"n":14,"o":16.82,"t":"2026-10-13T21:00:00Z","v":1838,"vw":16.800415},{"c":16.82,"h":16.82,"l":16.82,"n":5,"o":16.82,"t":"2026-10-13T21:15:00Z","v":298,"vw":16.82},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-10-13T22:30:00Z","v":352,"vw":16.82},{"c":16.68,"h":16.77,"l":16.68,"n":4,"o":16.77,"t":"2026-10-13T23:00:00Z","v":284,"vw":16.717979},{"c":16.709,"h":16.709,"l":16.7,"n":5,"o":16.7,"t":"2026-10-13T23:15:00Z","v":1090,"vw":16.70322},{"c":16.74,"h":16.74,"l":16.71,"n":2,"o":16.71,"t":"2026-10-13T23:30:00Z","v":200,"vw":16.725},{"c":16.65,"h":16.71,"l":16.6317,"n":3,"o":16.71,"t":"2026-10-13T23:45:00Z","v":845,"vw":16.665888},{"c":17,"h":17.02,"l":16.65,"n":69,"o":16.7,"t":"2026-10-14T08:00:00Z","v":9776,"vw":16.794286},{"c":16.9439,"h":16.9439,"l":16.9439,"n":1,"o":16.9439,"t":"2026-10-14T08:15:00Z","v":153,"vw":16.9439},{"c":16.71,"h":16.84,"l":16.71,"n":12,"o":16.84,"t":"2026-10-14T08:30:00Z","v":1696,"vw":16.775478},{"c":16.755,"h":16.755,"l":16.755,"n":4,"o":16.755,"t":"2026-10-14T08:45:00Z","v":1060,"vw":16.755},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-14T09:00:00Z","v":100,"vw":16.75},{"c":16.68,"h":16.68,"l":16.68,"n":1,"o":16.68,"t":"2026-10-14T09:15:00Z","v":224,"vw":16.68},{"c":16.66,"h":16.69,"l":16.63,"n":13,"o":16.66,"t":"2026-10-14T09:30:00Z","v":5513,"vw":16.665924},{"c":16.5,"h":16.56,"l":16.43,"n":26,"o":16.56,"t":"2026-10-14T10:00:00Z","v":2113,"vw":16.50568},{"c":16.71,"h":16.71,"l":16.63,"n":3,"o":16.63,"t":"2026-10-14T10:15:00Z","v":722,"vw":16.68618},{"c":16.7,"h":16.7,"l":16.7,"n":8,"o":16.7,"t":"2026-10-14T10:45:00Z","v":850,"vw":16.7},{"c":16.677,"h":16.677,"l":16.677,"n":1,"o":16.677,"t":"2026-10-14T11:00:00Z","v":144,"vw":16.677},{"c":16.71,"h":16.78,"l":16.71,"n":102,"o":16.71,"t":"2026-10-14T11:30:00Z","v":30114,"vw":16.752553},{"c":16.72,"h":16.72,"l":16.72,"n":8,"o":16.72,"t":"2026-10-14T11:45:00Z","v":345,"vw":16.72},{"c":16.89,"h":16.89,"l":16.73,"n":10,"o":16.73,"t":"2026-10-14T12:00:00Z","v":6260,"vw":16.828581},{"c":16.8338,"h":17,"l":16.81,"n":26,"o":16.93,"t":"2026-10-14T12:15:00Z","v":8066,"vw":16.926976},{"c":16.391,"h":16.5,"l":16.338,"n":69,"o":16.48,"t":"2026-10-14T12:30:00Z","v":6480,"vw":16.437377},{"c":16.3149,"h":16.47,"l":16.3149,"n":102,"o":16.42,"t":"2026-10-14T12:45:00Z","v":18890,"vw":16.425831},{"c":16.67,"h":16.67,"l":16.26,"n":82,"o":16.3308,"t":"2026-10-14T13:00:00Z","v":13193,"vw":16.392091},{"c":16.27,"h":16.2786,"l":16.15,"n":71,"o":16.25,"t":"2026-10-14T13:15:00Z","v":14499,"vw":16.229108},{"c":16.4,"h":16.49,"l":16.26,"n":317,"o":16.26,"t":"2026-10-14T13:30:00Z","v":115622,"vw":16.419735},{"c":16.04,"h":16.425,"l":16.04,"n":247,"o":16.4,"t":"2026-10-14T13:45:00Z","v":50691,"vw":16.257455},{"c":15.79,"h":16.05,"l":15.76,"n":326,"o":16.03,"t":"2026-10-14T14:00:00Z","v":62977,"vw":15.897847},{"c":15.7099,"h":15.84,"l":15.68,"n":255,"o":15.795,"t":"2026-10-14T14:15:00Z","v":28617,"vw":15.766871},{"c":15.59,"h":15.74,"l":15.55,"n":255,"o":15.74,"t":"2026-10-14T14:30:00Z","v":49918,"vw":15.60374},{"c":15.73,"h":15.73,"l":15.565,"n":173,"o":15.59,"t":"2026-10-14T14:45:00Z","v":77212,"vw":15.652364},{"c":15.7198,"h":15.77,"l":15.595,"n":293,"o":15.755,"t":"2026-10-14T15:00:00Z","v":54178,"vw":15.679921},{"c":15.85,"h":15.92,"l":15.73,"n":176,"o":15.73,"t":"2026-10-14T15:15:00Z","v":27924,"vw":15.818004},{"c":15.77,"h":15.85,"l":15.765,"n":90,"o":15.85,"t":"2026-10-14T15:30:00Z","v":15929,"vw":15.798384},{"c":15.7,"h":15.815,"l":15.69,"n":77,"o":15.79,"t":"2026-10-14T15:45:00Z","v":7406,"vw":15.747983},{"c":15.7,"h":15.8,"l":15.6839,"n":83,"o":15.72,"t":"2026-10-14T16:00:00Z","v":22152,"vw":15.738259},{"c":15.75,"h":15.75,"l":15.6702,"n":206,"o":15.7,"t":"2026-10-14T16:15:00Z","v":164529,"vw":15.737314},{"c":15.9102,"h":15.9102,"l":15.715,"n":121,"o":15.74,"t":"2026-10-14T16:30:00Z","v":34696,"vw":15.807223},{"c":15.93,"h":15.93,"l":15.87,"n":39,"o":15.925,"t":"2026-10-14T16:45:00Z","v":19901,"vw":15.918062},{"c":15.91,"h":16.02,"l":15.9,"n":93,"o":15.97,"t":"2026-10-14T17:00:00Z","v":28477,"vw":15.961777},{"c":15.795,"h":15.93,"l":15.78,"n":94,"o":15.89,"t":"2026-10-14T17:15:00Z","v":21715,"vw":15.873496},{"c":15.805,"h":15.87,"l":15.78,"n":130,"o":15.855,"t":"2026-10-14T17:30:00Z","v":29998,"vw":15.826212},{"c":15.7101,"h":15.79,"l":15.7,"n":85,"o":15.78,"t":"2026-10-14T17:45:00Z","v":25718,"vw":15.731444},{"c":15.7,"h":15.76,"l":15.66,"n":84,"o":15.72,"t":"2026-10-14T18:00:00Z","v":19168,"vw":15.68913},{"c":15.675,"h":15.71,"l":15.64,"n":103,"o":15.71,"t":"2026-10-14T18:15:00Z","v":23565,"vw":15.670431},{"c":15.63,"h":15.675,"l":15.62,"n":121,"o":15.67,"t":"2026-10-14T18:30:00Z","v":21506,"vw":15.643804},{"c":15.73,"h":15.75,"l":15.62,"n":296,"o":15.62,"t":"2026-10-14T18:45:00Z","v":63552,"vw":15.73373},{"c":15.735,"h":15.75,"l":15.5999,"n":248,"o":15.73,"t":"2026-10-14T19:00:00Z","v":38116,"vw":15.683055},{"c":15.76,"h":15.8,"l":15.72,"n":223,"o":15.735,"t":"2026-10-14T19:15:00Z","v":54333,"vw":15.759},{"c":15.73,"h":15.785,"l":15.6738,"n":678,"o":15.755,"t":"2026-10-14T19:30:00Z","v":162201,"vw":15.729621},{"c":15.7,"h":15.745,"l":15.685,"n":159,"o":15.725,"t":"2026-10-14T19:45:00Z","v":35380,"vw":15.709388},{"c":15.7,"h":15.7,"l":15.7,"n":12,"o":15.7,"t":"2026-10-14T20:00:00Z","v":2882,"vw":15.7},{"c":15.7,"h":15.7614,"l":15.69,"n":32,"o":15.72,"t":"2026-10-14T20:15:00Z","v":23481,"vw":15.704338},{"c":15.65,"h":15.67,"l":15.6,"n":16,"o":15.66,"t":"2026-10-14T20:30:00Z","v":1309,"vw":15.635934},{"c":15.53,"h":15.56,"l":15.45,"n":82,"o":15.56,"t":"2026-10-14T20:45:00Z","v":7413,"vw":15.528534},{"c":15.42,"h":15.42,"l":15.4,"n":6,"o":15.4,"t":"2026-10-14T21:00:00Z","v":3303,"vw":15.402408},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-14T21:30:00Z","v":101,"vw":15.64},{"c":15.59,"h":15.6026,"l":15.59,"n":5,"o":15.6026,"t":"2026-10-14T21:45:00Z","v":342,"vw":15.5942},{"c":15.49,"h":15.5747,"l":15.47,"n":28,"o":15.5747,"t":"2026-10-14T22:00:00Z","v":7079,"vw":15.548172},{"c":15.55,"h":15.55,"l":15.4401,"n":20,"o":15.49,"t":"2026-10-14T22:15:00Z","v":4654,"vw":15.494578},{"c":15.45,"h":15.57,"l":15.45,"n":23,"o":15.51,"t":"2026-10-14T22:30:00Z","v":5654,"vw":15.515923},{"c":15.49,"h":15.54,"l":15.49,"n":9,"o":15.54,"t":"2026-10-14T22:45:00Z","v":1269,"vw":15.503235},{"c":15.6,"h":15.6,"l":15.53,"n":5,"o":15.53,"t":"2026-10-14T23:00:00Z","v":432,"vw":15.565},{"c":15.629,"h":15.629,"l":15.6,"n":3,"o":15.6,"t":"2026-10-14T23:15:00Z","v":314,"vw":15.619735},{"c":15.53,"h":15.57,"l":15.5274,"n":7,"o":15.5274,"t":"2026-10-14T23:30:00Z","v":1700,"vw":15.534589},{"c":15.5412,"h":15.5412,"l":15.5412,"n":1,"o":15.5412,"t":"2026-10-14T23:45:00Z","v":5553,"vw":15.5412},{"c":14.99,"h":15.15,"l":14.65,"n":230,"o":14.8329,"t":"2026-10-15T08:00:00Z","v":26136,"vw":14.831742},{"c":14.96,"h":14.96,"l":14.91,"n":16,"o":14.91,"t":"2026-10-15T08:15:00Z","v":2177,"vw":14.955164},{"c":14.97,"h":15.0271,"l":14.97,"n":12,"o":15,"t":"2026-10-15T08:30:00Z","v":1880,"vw":14.992981},{"c":14.97,"h":15.03,"l":14.97,"n":15,"o":15.03,"t":"2026-10-15T08:45:00Z","v":979,"vw":14.993522},{"c":15.04,"h":15.04,"l":14.97,"n":28,"o":14.97,"t":"2026-10-15T09:00:00Z","v":7000,"vw":14.999504},{"c":14.97,"h":15.01,"l":14.955,"n":23,"o":15.01,"t":"2026-10-15T09:15:00Z","v":1919,"vw":14.979597},{"c":14.97,"h":14.97,"l":14.95,"n":10,"o":14.95,"t":"2026-10-15T09:30:00Z","v":701,"vw":14.953333},{"c":14.98,"h":14.98,"l":14.95,"n":17,"o":14.95,"t":"2026-10-15T09:45:00Z","v":1162,"vw":14.970518},{"c":14.93,"h":14.96,"l":14.93,"n":8,"o":14.96,"t":"2026-10-15T10:00:00Z","v":410,"vw":14.945},{"c":14.85,"h":14.935,"l":14.8201,"n":18,"o":14.935,"t":"2026-10-15T10:15:00Z","v":2262,"vw":14.850184},{"c":14.91,"h":14.91,"l":14.89,"n":5,"o":14.89,"t":"2026-10-15T10:30:00Z","v":728,"vw":14.892825},{"c":14.87,"h":14.9354,"l":14.8192,"n":124,"o":14.93,"t":"2026-10-15T11:00:00Z","v":153379,"vw":14.85505},{"c":14.9,"h":14.9287,"l":14.88,"n":14,"o":14.88,"t":"2026-10-15T11:15:00Z","v":1079,"vw":14.898359},{"c":14.92,"h":14.97,"l":14.89,"n":261,"o":14.91,"t":"2026-10-15T11:30:00Z","v":50312,"vw":14.921036},{"c":14.86,"h":14.8915,"l":14.86,"n":18,"o":14.8915,"t":"2026-10-15T11:45:00Z","v":3364,"vw":14.873203},{"c":14.9,"h":14.9,"l":14.84,"n":25,"o":14.85,"t":"2026-10-15T12:00:00Z","v":4019,"vw":14.861062},{"c":14.9404,"h":14.98,"l":14.87,"n":59,"o":14.89,"t":"2026-10-15T12:15:00Z","v":12156,"vw":14.95764},{"c":14.8696,"h":14.92,"l":14.57,"n":123,"o":14.9,"t":"2026-10-15T12:30:00Z","v":17950,"vw":14.7627},{"c":14.65,"h":14.8388,"l":14.65,"n":41,"o":14.8,"t":"2026-10-15T12:45:00Z","v":5487,"vw":14.763913},{"c":14.7498,"h":14.7498,"l":14.6105,"n":26,"o":14.66,"t":"2026-10-15T13:00:00Z","v":2258,"vw":14.709436},{"c":14.59,"h":14.7,"l":14.58,"n":137,"o":14.7,"t":"2026-10-15T13:15:00Z","v":16291,"vw":14.611946},{"c":14.725,"h":14.7586,"l":14.45,"n":705,"o":14.59,"t":"2026-10-15T13:30:00Z","v":123807,"vw":14.59383},{"c":14.54,"h":14.755,"l":14.34,"n":686,"o":14.74,"t":"2026-10-15T13:45:00Z","v":120380,"vw":14.498277},{"c":14.94,"h":15.08,"l":14.52,"n":512,"o":14.54,"t":"2026-10-15T14:00:00Z","v":99913,"vw":14.867621},{"c":14.93,"h":15.025,"l":14.8788,"n":256,"o":14.93,"t":"2026-10-15T14:15:00Z","v":39909,"vw":14.93812},{"c":15.13,"h":15.165,"l":14.8505,"n":236,"o":14.9,"t":"2026-10-15T14:30:00Z","v":33430,"vw":15.027219},{"c":15.29,"h":15.315,"l":15.12,"n":312,"o":15.14,"t":"2026-10-15T14:45:00Z","v":46744,"vw":15.21309},{"c":15.64,"h":15.665,"l":15.26,"n":823,"o":15.29,"t":"2026-10-15T15:00:00Z","v":235783,"vw":15.609558},{"c":15.66,"h":15.685,"l":15.59,"n":289,"o":15.655,"t":"2026-10-15T15:15:00Z","v":29473,"vw":15.636519},{"c":15.84,"h":15.945,"l":15.62,"n":598,"o":15.67,"t":"2026-10-15T15:30:00Z","v":154784,"vw":15.789806},{"c":15.875,"h":15.9,"l":15.78,"n":171,"o":15.83,"t":"2026-10-15T15:45:00Z","v":35430,"vw":15.843777},{"c":15.87,"h":15.93,"l":15.82,"n":136,"o":15.86,"t":"2026-10-15T16:00:00Z","v":24090,"vw":15.873888},{"c":15.685,"h":15.87,"l":15.685,"n":71,"o":15.87,"t":"2026-10-15T16:15:00Z","v":15199,"vw":15.754205},{"c":15.73,"h":15.7374,"l":15.635,"n":127,"o":15.72,"t":"2026-10-15T16:30:00Z","v":20643,"vw":15.701709},{"c":15.77,"h":15.805,"l":15.755,"n":53,"o":15.77,"t":"2026-10-15T16:45:00Z","v":7790,"vw":15.779544},{"c":15.8699,"h":15.8699,"l":15.74,"n":34,"o":15.79,"t":"2026-10-15T17:00:00Z","v":3947,"vw":15.799836},{"c":15.895,"h":16.07,"l":15.89,"n":269,"o":15.89,"t":"2026-10-15T17:15:00Z","v":59870,"vw":15.996568},{"c":15.96,"h":15.99,"l":15.9,"n":56,"o":15.9,"t":"2026-10-15T17:30:00Z","v":8736,"vw":15.941148},{"c":15.915,"h":15.995,"l":15.905,"n":280,"o":15.955,"t":"2026-10-15T17:45:00Z","v":115877,"vw":15.950272},{"c":15.83,"h":15.905,"l":15.82,"n":142,"o":15.905,"t":"2026-10-15T18:00:00Z","v":33758,"vw":15.862379},{"c":15.855,"h":15.855,"l":15.79,"n":359,"o":15.84,"t":"2026-10-15T18:15:00Z","v":79835,"vw":15.818283},{"c":15.9522,"h":15.96,"l":15.855,"n":145,"o":15.855,"t":"2026-10-15T18:30:00Z","v":37765,"vw":15.897743},{"c":15.985,"h":15.985,"l":15.95,"n":66,"o":15.965,"t":"2026-10-15T18:45:00Z","v":18619,"vw":15.975567},{"c":15.995,"h":16.03,"l":15.975,"n":77,"o":15.98,"t":"2026-10-15T19:00:00Z","v":12756,"vw":16.014151},{"c":16.05,"h":16.125,"l":16.0199,"n":145,"o":16.0199,"t":"2026-10-15T19:15:00Z","v":32906,"vw":16.084831},{"c":16.045,"h":16.07,"l":16,"n":86,"o":16.02,"t":"2026-10-15T19:30:00Z","v":11727,"vw":16.040141},{"c":16.005,"h":16.09,"l":16.005,"n":194,"o":16.035,"t":"2026-10-15T19:45:00Z","v":54769,"vw":16.044253},{"c":16.01,"h":16.0513,"l":15.99,"n":14,"o":15.99,"t":"2026-10-15T20:00:00Z","v":3798,"vw":16.003233},{"c":16.1195,"h":16.1195,"l":16.03,"n":46,"o":16.04,"t":"2026-10-15T20:15:00Z","v":57631,"vw":16.03466},{"c":16.0615,"h":16.0615,"l":16.0615,"n":1,"o":16.0615,"t":"2026-10-15T20:30:00Z","v":496,"vw":16.0615},{"c":16,"h":16.1,"l":15.99,"n":13,"o":16.1,"t":"2026-10-15T20:45:00Z","v":8223,"vw":16.022936},{"c":16.12,"h":16.12,"l":15.9517,"n":3,"o":15.96,"t":"2026-10-15T21:00:00Z","v":1835,"vw":15.988757},{"c":16.12,"h":16.12,"l":16.05,"n":6,"o":16.05,"t":"2026-10-15T21:15:00Z","v":1308,"vw":16.105802},{"c":16.189,"h":16.189,"l":16.08,"n":9,"o":16.08,"t":"2026-10-15T22:00:00Z","v":1153,"vw":16.121612},{"c":16.1642,"h":16.1642,"l":16.1642,"n":1,"o":16.1642,"t":"2026-10-15T22:15:00Z","v":200,"vw":16.1642},{"c":16.09,"h":16.09,"l":16.07,"n":3,"o":16.07,"t":"2026-10-15T22:30:00Z","v":910,"vw":16.072222},{"c":16.0704,"h":16.0704,"l":16.0704,"n":1,"o":16.0704,"t":"2026-10-15T22:45:00Z","v":100,"vw":16.0704},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-15T23:15:00Z","v":200,"vw":15.85},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-15T23:30:00Z","v":100,"vw":15.8},{"c":15.89,"h":15.89,"l":15.85,"n":11,"o":15.85,"t":"2026-10-15T23:45:00Z","v":1400,"vw":15.873284},{"c":16.03,"h":16.1,"l":15.78,"n":103,"o":15.95,"t":"2026-10-16T08:00:00Z","v":14494,"vw":15.98931},{"c":16.05,"h":16.05,"l":16,"n":15,"o":16.03,"t":"2026-10-16T08:15:00Z","v":4171,"vw":16.031696},{"c":16.09,"h":16.09,"l":16.07,"n":16,"o":16.09,"t":"2026-10-16T08:30:00Z","v":4520,"vw":16.081585},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-16T08:45:00Z","v":600,"vw":16.12},{"c":16,"h":16.04,"l":16,"n":7,"o":16.04,"t":"2026-10-16T09:00:00Z","v":800,"vw":16.018377},{"c":16,"h":16.016,"l":16,"n":10,"o":16,"t":"2026-10-16T09:15:00Z","v":2225,"vw":16.0008},{"c":15.97,"h":16.01,"l":15.97,"n":6,"o":16.01,"t":"2026-10-16T09:30:00Z","v":1268,"vw":15.994026},{"c":15.8865,"h":15.8865,"l":15.88,"n":3,"o":15.88,"t":"2026-10-16T10:00:00Z","v":1478,"vw":15.880668},{"c":16.2268,"h":16.2268,"l":16,"n":11,"o":16,"t":"2026-10-16T10:30:00Z","v":5239,"vw":16.078698},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-10-16T10:45:00Z","v":300,"vw":16.15},{"c":16.42,"h":16.53,"l":16.19,"n":28,"o":16.19,"t":"2026-10-16T11:00:00Z","v":6164,"vw":16.273889},{"c":16.47,"h":16.4742,"l":16.38,"n":46,"o":16.4742,"t":"2026-10-16T11:15:00Z","v":16097,"vw":16.442418},{"c":16.3193,"h":16.46,"l":16.3193,"n":5,"o":16.46,"t":"2026-10-16T11:30:00Z","v":5264,"vw":16.322907},{"c":16.31,"h":16.3397,"l":16.3,"n":20,"o":16.32,"t":"2026-10-16T11:45:00Z","v":2039,"vw":16.325972},{"c":16.2,"h":16.4,"l":16.19,"n":267,"o":16.19,"t":"2026-10-16T12:00:00Z","v":44299,"vw":16.247464},{"c":16.25,"h":16.25,"l":16.12,"n":39,"o":16.12,"t":"2026-10-16T12:15:00Z","v":3519,"vw":16.178672},{"c":16.25,"h":16.25,"l":16.25,"n":2,"o":16.25,"t":"2026-10-16T12:30:00Z","v":510,"vw":16.25},{"c":16.1429,"h":16.27,"l":16.1408,"n":49,"o":16.19,"t":"2026-10-16T12:45:00Z","v":17945,"vw":16.21781},{"c":16.08,"h":16.0806,"l":16.08,"n":6,"o":16.0806,"t":"2026-10-16T13:00:00Z","v":480,"vw":16.080148},{"c":16.12,"h":16.1689,"l":16.12,"n":12,"o":16.15,"t":"2026-10-16T13:15:00Z","v":4022,"vw":16.134375},{"c":16.09,"h":16.15,"l":16.02,"n":187,"o":16.13,"t":"2026-10-16T13:30:00Z","v":35360,"vw":16.064528},{"c":16.08,"h":16.13,"l":15.935,"n":104,"o":16.095,"t":"2026-10-16T13:45:00Z","v":11741,"vw":16.016782},{"c":16.19,"h":16.205,"l":16.02,"n":88,"o":16.055,"t":"2026-10-16T14:00:00Z","v":27752,"vw":16.090738},{"c":16.2745,"h":16.32,"l":16.17,"n":136,"o":16.19,"t":"2026-10-16T14:15:00Z","v":20622,"vw":16.262116},{"c":16.27,"h":16.35,"l":16.255,"n":67,"o":16.255,"t":"2026-10-16T14:30:00Z","v":14346,"vw":16.300201},{"c":16.07,"h":16.305,"l":16.07,"n":121,"o":16.275,"t":"2026-10-16T14:45:00Z","v":28103,"vw":16.164339},{"c":15.95,"h":16.06,"l":15.8,"n":167,"o":16.06,"t":"2026-10-16T15:00:00Z","v":21760,"vw":15.940223},{"c":15.82,"h":15.92,"l":15.77,"n":104,"o":15.9026,"t":"2026-10-16T15:15:00Z","v":21287,"vw":15.827067},{"c":15.855,"h":15.8999,"l":15.8374,"n":45,"o":15.85,"t":"2026-10-16T15:30:00Z","v":10630,"vw":15.875384},{"c":15.695,"h":15.87,"l":15.69,"n":66,"o":15.86,"t":"2026-10-16T15:45:00Z","v":10941,"vw":15.7574},{"c":15.83,"h":15.83,"l":15.625,"n":291,"o":15.69,"t":"2026-10-16T16:00:00Z","v":299075,"vw":15.772623},{"c":15.885,"h":15.895,"l":15.79,"n":350,"o":15.83,"t":"2026-10-16T16:15:00Z","v":162529,"vw":15.837702},{"c":15.815,"h":15.88,"l":15.78,"n":103,"o":15.88,"t":"2026-10-16T16:30:00Z","v":18142,"vw":15.830853},{"c":15.71,"h":15.82,"l":15.675,"n":71,"o":15.82,"t":"2026-10-16T16:45:00Z","v":6600,"vw":15.719872},{"c":15.48,"h":15.72,"l":15.4401,"n":173,"o":15.72,"t":"2026-10-16T17:00:00Z","v":30919,"vw":15.586528},{"c":15.31,"h":15.45,"l":15.225,"n":194,"o":15.45,"t":"2026-10-16T17:15:00Z","v":56445,"vw":15.291292},{"c":15.615,"h":15.715,"l":15.31,"n":170,"o":15.31,"t":"2026-10-16T17:30:00Z","v":34195,"vw":15.498853},{"c":15.44,"h":15.65,"l":15.43,"n":101,"o":15.62,"t":"2026-10-16T17:45:00Z","v":26176,"vw":15.576111},{"c":15.46,"h":15.495,"l":15.4,"n":96,"o":15.43,"t":"2026-10-16T18:00:00Z","v":12563,"vw":15.445059},{"c":15.51,"h":15.53,"l":15.43,"n":70,"o":15.51,"t":"2026-10-16T18:15:00Z","v":21239,"vw":15.51402},{"c":15.37,"h":15.54,"l":15.32,"n":210,"o":15.52,"t":"2026-10-16T18:30:00Z","v":45326,"vw":15.403042},{"c":15.36,"h":15.44,"l":15.265,"n":311,"o":15.395,"t":"2026-10-16T18:45:00Z","v":63665,"vw":15.376893},{"c":15.46,"h":15.46,"l":15.32,"n":88,"o":15.37,"t":"2026-10-16T19:00:00Z","v":17187,"vw":15.398727},{"c":15.48,"h":15.55,"l":15.4246,"n":177,"o":15.49,"t":"2026-10-16T19:15:00Z","v":45272,"vw":15.497067},{"c":15.34,"h":15.505,"l":15.34,"n":235,"o":15.49,"t":"2026-10-16T19:30:00Z","v":89565,"vw":15.426533},{"c":15.47,"h":15.49,"l":15.35,"n":191,"o":15.35,"t":"2026-10-16T19:45:00Z","v":65767,"vw":15.461854},{"c":15.41,"h":15.45,"l":15.41,"n":15,"o":15.45,"t":"2026-10-16T20:00:00Z","v":4556,"vw":15.4403},{"c":15.4876,"h":15.4884,"l":15.424,"n":4,"o":15.424,"t":"2026-10-16T20:15:00Z","v":1046,"vw":15.478852},{"c":15.504,"h":15.504,"l":15.504,"n":3,"o":15.504,"t":"2026-10-16T20:30:00Z","v":220,"vw":15.504},{"c":15.65,"h":15.65,"l":15.5,"n":3,"o":15.5,"t":"2026-10-16T21:15:00Z","v":990,"vw":15.522727},{"c":15.2,"h":15.2,"l":15.2,"n":1,"o":15.2,"t":"2026-10-16T22:00:00Z","v":300,"vw":15.2},{"c":15.92,"h":15.92,"l":15.92,"n":5,"o":15.92,"t":"2026-10-16T22:15:00Z","v":195,"vw":15.92},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-16T23:00:00Z","v":130,"vw":15.89},{"c":15.7963,"h":15.7963,"l":15.7963,"n":2,"o":15.7963,"t":"2026-10-16T23:15:00Z","v":401,"vw":15.7963},{"c":15.6686,"h":15.82,"l":15.59,"n":127,"o":15.6,"t":"2026-10-19T08:00:00Z","v":10866,"vw":15.689922},{"c":15.74,"h":15.75,"l":15.74,"n":9,"o":15.75,"t":"2026-10-19T09:00:00Z","v":1646,"vw":15.741611},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-19T09:30:00Z","v":226,"vw":15.9},{"c":15.89,"h":15.9,"l":15.89,"n":6,"o":15.9,"t":"2026-10-19T09:45:00Z","v":940,"vw":15.897419},{"c":15.75,"h":15.77,"l":15.75,"n":2,"o":15.77,"t":"2026-10-19T10:00:00Z","v":300,"vw":15.763333},{"c":15.63,"h":15.7,"l":15.63,"n":9,"o":15.7,"t":"2026-10-19T10:15:00Z","v":837,"vw":15.65},{"c":15.67,"h":15.67,"l":15.56,"n":10,"o":15.56,"t":"2026-10-19T10:30:00Z","v":988,"vw":15.583684},{"c":15.62,"h":15.66,"l":15.61,"n":17,"o":15.66,"t":"2026-10-19T10:45:00Z","v":8139,"vw":15.617642},{"c":15.56,"h":15.5939,"l":15.56,"n":4,"o":15.5939,"t":"2026-10-19T11:00:00Z","v":1744,"vw":15.585775},{"c":15.54,"h":15.54,"l":15.5,"n":20,"o":15.5,"t":"2026-10-19T11:15:00Z","v":3752,"vw":15.532571},{"c":15.54,"h":15.54,"l":15.48,"n":30,"o":15.53,"t":"2026-10-19T11:30:00Z","v":8247,"vw":15.50555},{"c":15.58,"h":15.6,"l":15.58,"n":30,"o":15.58,"t":"2026-10-19T11:45:00Z","v":4193,"vw":15.585799},{"c":15.63,"h":15.63,"l":15.53,"n":12,"o":15.53,"t":"2026-10-19T12:00:00Z","v":2261,"vw":15.560588},{"c":15.6452,"h":15.71,"l":15.5806,"n":534,"o":15.66,"t":"2026-10-19T12:15:00Z","v":78770,"vw":15.649758},{"c":15.67,"h":15.6804,"l":15.64,"n":10,"o":15.64,"t":"2026-10-19T12:30:00Z","v":4812,"vw":15.648972},{"c":15.64,"h":15.67,"l":15.64,"n":3,"o":15.67,"t":"2026-10-19T12:45:00Z","v":310,"vw":15.66},{"c":15.58,"h":15.6743,"l":15.58,"n":14,"o":15.63,"t":"2026-10-19T13:00:00Z","v":5568,"vw":15.656234},{"c":15.61,"h":15.61,"l":15.55,"n":18,"o":15.55,"t":"2026-10-19T13:15:00Z","v":1235,"vw":15.563125},{"c":15.455,"h":15.6,"l":15.36,"n":217,"o":15.6,"t":"2026-10-19T13:30:00Z","v":39758,"vw":15.466292},{"c":15.26,"h":15.4776,"l":15.253,"n":158,"o":15.39,"t":"2026-10-19T13:45:00Z","v":22477,"vw":15.364649},{"c":15.29,"h":15.31,"l":15.11,"n":235,"o":15.235,"t":"2026-10-19T14:00:00Z","v":35050,"vw":15.174735},{"c":15.25,"h":15.305,"l":15.17,"n":261,"o":15.29,"t":"2026-10-19T14:15:00Z","v":50582,"vw":15.236641},{"c":15.23,"h":15.25,"l":15.1374,"n":151,"o":15.25,"t":"2026-10-19T14:30:00Z","v":19633,"vw":15.165688},{"c":15.39,"h":15.59,"l":15.2608,"n":156,"o":15.2608,"t":"2026-10-19T14:45:00Z","v":34289,"vw":15.427098},{"c":15.4,"h":15.4393,"l":15.37,"n":116,"o":15.405,"t":"2026-10-19T15:00:00Z","v":20506,"vw":15.401067},{"c":15.4798,"h":15.55,"l":15.37,"n":136,"o":15.39,"t":"2026-10-19T15:15:00Z","v":21160,"vw":15.463724},{"c":15.29,"h":15.425,"l":15.28,"n":117,"o":15.425,"t":"2026-10-19T15:30:00Z","v":32189,"vw":15.348971},{"c":15.21,"h":15.29,"l":15.2,"n":157,"o":15.26,"t":"2026-10-19T15:45:00Z","v":19133,"vw":15.241461},{"c":15.33,"h":15.33,"l":15.13,"n":159,"o":15.2,"t":"2026-10-19T16:00:00Z","v":30980,"vw":15.22119},{"c":15.32,"h":15.335,"l":15.27,"n":120,"o":15.325,"t":"2026-10-19T16:15:00Z","v":13447,"vw":15.305337},{"c":15.32,"h":15.335,"l":15.28,"n":89,"o":15.3,"t":"2026-10-19T16:30:00Z","v":7811,"vw":15.3003},{"c":15.315,"h":15.335,"l":15.3,"n":36,"o":15.315,"t":"2026-10-19T16:45:00Z","v":6096,"vw":15.312861},{"c":15.275,"h":15.34,"l":15.275,"n":36,"o":15.31,"t":"2026-10-19T17:00:00Z","v":6539,"vw":15.287003},{"c":15.3,"h":15.345,"l":15.27,"n":80,"o":15.285,"t":"2026-10-19T17:15:00Z","v":5849,"vw":15.305052},{"c":15.295,"h":15.315,"l":15.242,"n":117,"o":15.27,"t":"2026-10-19T17:30:00Z","v":15023,"vw":15.282335},{"c":15.255,"h":15.275,"l":15.215,"n":99,"o":15.275,"t":"2026-10-19T17:45:00Z","v":16322,"vw":15.245955},{"c":15.31,"h":15.355,"l":15.305,"n":43,"o":15.355,"t":"2026-10-19T18:00:00Z","v":3876,"vw":15.330675},{"c":15.18,"h":15.285,"l":15.155,"n":85,"o":15.28,"t":"2026-10-19T18:15:00Z","v":12054,"vw":15.208701},{"c":15.28,"h":15.29,"l":15.195,"n":23,"o":15.195,"t":"2026-10-19T18:30:00Z","v":3462,"vw":15.239579},{"c":15.31,"h":15.33,"l":15.295,"n":21,"o":15.295,"t":"2026-10-19T18:45:00Z","v":3924,"vw":15.313486},{"c":15.255,"h":15.295,"l":15.24,"n":32,"o":15.295,"t":"2026-10-19T19:00:00Z","v":5545,"vw":15.267314},{"c":15.285,"h":15.3101,"l":15.265,"n":71,"o":15.27,"t":"2026-10-19T19:15:00Z","v":15255,"vw":15.28854},{"c":15.335,"h":15.335,"l":15.255,"n":81,"o":15.275,"t":"2026-10-19T19:30:00Z","v":18720,"vw":15.300057},{"c":15.2,"h":15.33,"l":15.16,"n":295,"o":15.33,"t":"2026-10-19T19:45:00Z","v":113231,"vw":15.207274},{"c":15.225,"h":15.23,"l":15.2,"n":11,"o":15.2,"t":"2026-10-19T20:00:00Z","v":3551,"vw":15.203628},{"c":15.28,"h":15.28,"l":15.28,"n":2,"o":15.28,"t":"2026-10-19T20:15:00Z","v":1184,"vw":15.28},{"c":15.2511,"h":15.2511,"l":15.2511,"n":2,"o":15.2511,"t":"2026-10-19T20:30:00Z","v":227,"vw":15.2511},{"c":15.315,"h":15.315,"l":15.27,"n":4,"o":15.27,"t":"2026-10-19T20:45:00Z","v":340,"vw":15.300938},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-19T21:00:00Z","v":100,"vw":15.28},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-19T21:30:00Z","v":3001,"vw":15.45},{"c":15.5198,"h":15.5198,"l":15.44,"n":6,"o":15.44,"t":"2026-10-19T22:15:00Z","v":1014,"vw":15.481105},{"c":15.39,"h":15.39,"l":15.38,"n":11,"o":15.38,"t":"2026-10-19T23:15:00Z","v":2049,"vw":15.384692},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-19T23:45:00Z","v":478,"vw":15.35},{"c":15.08,"h":15.49,"l":15.07,"n":140,"o":15.14,"t":"2026-10-20T08:00:00Z","v":24618,"vw":15.373736},{"c":15.073,"h":15.073,"l":15.073,"n":1,"o":15.073,"t":"2026-10-20T08:15:00Z","v":116,"vw":15.073},{"c":15.01,"h":15.02,"l":15.01,"n":8,"o":15.01,"t":"2026-10-20T08:45:00Z","v":512,"vw":15.01202},{"c":15.1,"h":15.1,"l":15.07,"n":5,"o":15.07,"t":"2026-10-20T09:00:00Z","v":1040,"vw":15.095806},{"c":15.05,"h":15.07,"l":15.05,"n":4,"o":15.07,"t":"2026-10-20T09:15:00Z","v":360,"vw":15.055882},{"c":15.14,"h":15.14,"l":15.1,"n":6,"o":15.1,"t":"2026-10-20T10:00:00Z","v":1200,"vw":15.127273},{"c":15.1479,"h":15.15,"l":15.1479,"n":7,"o":15.15,"t":"2026-10-20T10:15:00Z","v":849,"vw":15.149241},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T10:30:00Z","v":102,"vw":15.06},{"c":15.1,"h":15.1,"l":15.1,"n":1,"o":15.1,"t":"2026-10-20T10:45:00Z","v":200,"vw":15.1},{"c":15.11,"h":15.11,"l":15.09,"n":5,"o":15.09,"t":"2026-10-20T11:00:00Z","v":1603,"vw":15.105625},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-20T11:15:00Z","v":500,"vw":15.06},{"c":15.12,"h":15.12,"l":15.07,"n":8,"o":15.07,"t":"2026-10-20T11:30:00Z","v":1032,"vw":15.080194},{"c":15.05,"h":15.1,"l":15.05,"n":2,"o":15.1,"t":"2026-10-20T11:45:00Z","v":1100,"vw":15.095455},{"c":15.07,"h":15.1,"l":15.04,"n":6,"o":15.08,"t":"2026-10-20T12:00:00Z","v":5562,"vw":15.060909},{"c":15.23,"h":15.23,"l":15.19,"n":7,"o":15.19,"t":"2026-10-20T12:30:00Z","v":1926,"vw":15.205232},{"c":15.2246,"h":15.29,"l":15.2246,"n":100,"o":15.24,"t":"2026-10-20T12:45:00Z","v":38529,"vw":15.259975},{"c":15.16,"h":15.16,"l":15.16,"n":1,"o":15.16,"t":"2026-10-20T13:00:00Z","v":600,"vw":15.16},{"c":15.19,"h":15.22,"l":15.1621,"n":20,"o":15.1621,"t":"2026-10-20T13:15:00Z","v":1920,"vw":15.180116},{"c":15.23,"h":15.31,"l":15.09,"n":190,"o":15.1675,"t":"2026-10-20T13:30:00Z","v":48412,"vw":15.195649},{"c":15.41,"h":15.4173,"l":15.24,"n":163,"o":15.31,"t":"2026-10-20T13:45:00Z","v":35637,"vw":15.309357},{"c":16.15,"h":16.15,"l":15.41,"n":416,"o":15.41,"t":"2026-10-20T14:00:00Z","v":99315,"vw":15.858315},{"c":16.05,"h":16.19,"l":15.96,"n":290,"o":16.15,"t":"2026-10-20T14:15:00Z","v":63912,"vw":16.083367},{"c":16.11,"h":16.185,"l":16.02,"n":239,"o":16.05,"t":"2026-10-20T14:30:00Z","v":45627,"vw":16.10756},{"c":16.22,"h":16.28,"l":16.035,"n":289,"o":16.09,"t":"2026-10-20T14:45:00Z","v":106055,"vw":16.170852},{"c":15.76,"h":16.2001,"l":15.705,"n":239,"o":16.1801,"t":"2026-10-20T15:00:00Z","v":64439,"vw":15.943405},{"c":15.69,"h":15.86,"l":15.65,"n":191,"o":15.75,"t":"2026-10-20T15:15:00Z","v":34900,"vw":15.749456},{"c":15.74,"h":15.83,"l":15.66,"n":158,"o":15.695,"t":"2026-10-20T15:30:00Z","v":17549,"vw":15.730105},{"c":15.81,"h":15.82,"l":15.68,"n":124,"o":15.73,"t":"2026-10-20T15:45:00Z","v":17202,"vw":15.71668},{"c":15.77,"h":15.84,"l":15.7398,"n":65,"o":15.82,"t":"2026-10-20T16:00:00Z","v":10460,"vw":15.790217},{"c":15.765,"h":15.81,"l":15.7,"n":75,"o":15.78,"t":"2026-10-20T16:15:00Z","v":29174,"vw":15.738274},{"c":15.86,"h":15.905,"l":15.79,"n":90,"o":15.79,"t":"2026-10-20T16:30:00Z","v":28772,"vw":15.874639},{"c":15.95,"h":16,"l":15.83,"n":128,"o":15.85,"t":"2026-10-20T16:45:00Z","v":32136,"vw":15.952499},{"c":15.95,"h":15.98,"l":15.89,"n":141,"o":15.94,"t":"2026-10-20T17:00:00Z","v":22400,"vw":15.937098},{"c":15.91,"h":15.96,"l":15.91,"n":30,"o":15.945,"t":"2026-10-20T17:15:00Z","v":4989,"vw":15.93279},{"c":15.9199,"h":15.935,"l":15.875,"n":20,"o":15.9,"t":"2026-10-20T17:30:00Z","v":8549,"vw":15.926933},{"c":15.92,"h":15.99,"l":15.92,"n":23,"o":15.97,"t":"2026-10-20T17:45:00Z","v":3236,"vw":15.967967},{"c":15.905,"h":15.9197,"l":15.86,"n":37,"o":15.91,"t":"2026-10-20T18:00:00Z","v":7786,"vw":15.887912},{"c":15.785,"h":15.88,"l":15.76,"n":61,"o":15.88,"t":"2026-10-20T18:15:00Z","v":14936,"vw":15.839938},{"c":15.77,"h":15.8,"l":15.75,"n":39,"o":15.79,"t":"2026-10-20T18:30:00Z","v":13622,"vw":15.777234},{"c":15.78,"h":15.79,"l":15.7401,"n":36,"o":15.77,"t":"2026-10-20T18:45:00Z","v":4491,"vw":15.768557},{"c":15.74,"h":15.77,"l":15.74,"n":29,"o":15.77,"t":"2026-10-20T19:00:00Z","v":4259,"vw":15.749227},{"c":15.655,"h":15.74,"l":15.615,"n":59,"o":15.74,"t":"2026-10-20T19:15:00Z","v":13111,"vw":15.64683},{"c":15.77,"h":15.78,"l":15.63,"n":177,"o":15.63,"t":"2026-10-20T19:30:00Z","v":42333,"vw":15.724247},{"c":15.745,"h":15.8,"l":15.74,"n":141,"o":15.775,"t":"2026-10-20T19:45:00Z","v":56282,"vw":15.764439},{"c":15.83,"h":15.83,"l":15.7,"n":9,"o":15.77,"t":"2026-10-20T20:00:00Z","v":1349,"vw":15.781256},{"c":15.8799,"h":15.8799,"l":15.8799,"n":3,"o":15.8799,"t":"2026-10-20T20:30:00Z","v":410,"vw":15.8799},{"c":15.9089,"h":15.9089,"l":15.9089,"n":1,"o":15.9089,"t":"2026-10-20T20:45:00Z","v":4500,"vw":15.9089},{"c":15.98,"h":15.98,"l":15.91,"n":7,"o":15.91,"t":"2026-10-20T21:00:00Z","v":14104,"vw":15.974237},{"c":16.03,"h":16.0599,"l":16.03,"n":2,"o":16.0599,"t":"2026-10-20T21:15:00Z","v":599,"vw":16.047471},{"c":16.05,"h":16.05,"l":15.88,"n":8,"o":15.88,"t":"2026-10-20T21:30:00Z","v":1275,"vw":15.913355},{"c":16.1514,"h":16.1514,"l":16.1514,"n":1,"o":16.1514,"t":"2026-10-20T22:00:00Z","v":150,"vw":16.1514},{"c":16.1,"h":16.1696,"l":16.05,"n":4,"o":16.1696,"t":"2026-10-20T22:15:00Z","v":1751,"vw":16.078099},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-20T22:30:00Z","v":250,"vw":16},{"c":16.004,"h":16.004,"l":15.88,"n":34,"o":15.9,"t":"2026-10-20T23:00:00Z","v":6243,"vw":15.891622},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-20T23:15:00Z","v":2200,"vw":15.89},{"c":15.9563,"h":15.9563,"l":15.9563,"n":1,"o":15.9563,"t":"2026-10-20T23:30:00Z","v":125,"vw":15.9563},{"c":16.0206,"h":16.0206,"l":16.0206,"n":1,"o":16.0206,"t":"2026-10-20T23:45:00Z","v":200,"vw":16.0206},{"c":16,"h":16.01,"l":15.78,"n":38,"o":15.93,"t":"2026-10-21T08:00:00Z","v":3435,"vw":15.939123},{"c":16.02,"h":16.02,"l":16.02,"n":1,"o":16.02,"t":"2026-10-21T08:15:00Z","v":101,"vw":16.02},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-21T08:45:00Z","v":120,"vw":15.97},{"c":16,"h":16,"l":16,"n":4,"o":16,"t":"2026-10-21T09:00:00Z","v":730,"vw":16},{"c":16.15,"h":16.15,"l":16.0536,"n":5,"o":16.0536,"t":"2026-10-21T09:15:00Z","v":2200,"vw":16.140991},{"c":16,"h":16.01,"l":16,"n":7,"o":16.01,"t":"2026-10-21T10:00:00Z","v":851,"vw":16.006134},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-10-21T10:15:00Z","v":190,"vw":15.91},{"c":15.94,"h":15.94,"l":15.94,"n":4,"o":15.94,"t":"2026-10-21T10:30:00Z","v":1000,"vw":15.94},{"c":16.04,"h":16.04,"l":16.04,"n":2,"o":16.04,"t":"2026-10-21T10:45:00Z","v":703,"vw":16.04},{"c":16.08,"h":16.09,"l":16.08,"n":3,"o":16.09,"t":"2026-10-21T11:00:00Z","v":1200,"vw":16.080833},{"c":16.12,"h":16.16,"l":16.1,"n":15,"o":16.1,"t":"2026-10-21T11:15:00Z","v":3027,"vw":16.110514},{"c":16.1,"h":16.13,"l":16.1,"n":5,"o":16.13,"t":"2026-10-21T11:30:00Z","v":2660,"vw":16.102727},{"c":16.21,"h":16.21,"l":16.21,"n":2,"o":16.21,"t":"2026-10-21T11:45:00Z","v":805,"vw":16.21},{"c":16.22,"h":16.22,"l":16.2,"n":17,"o":16.2,"t":"2026-10-21T12:00:00Z","v":8500,"vw":16.208527},{"c":16.17,"h":16.19,"l":16.15,"n":12,"o":16.19,"t":"2026-10-21T12:15:00Z","v":1397,"vw":16.164538},{"c":16.21,"h":16.21,"l":16.15,"n":14,"o":16.21,"t":"2026-10-21T12:30:00Z","v":2575,"vw":16.159903},{"c":16.2092,"h":16.3,"l":16.17,"n":615,"o":16.17,"t":"2026-10-21T12:45:00Z","v":78289,"vw":16.229931},{"c":16.38,"h":16.43,"l":16.19,"n":114,"o":16.19,"t":"2026-10-21T13:00:00Z","v":17705,"vw":16.325491},{"c":16.3,"h":16.45,"l":16.3,"n":105,"o":16.38,"t":"2026-10-21T13:15:00Z","v":55476,"vw":16.364455},{"c":16.105,"h":16.32,"l":16.05,"n":309,"o":16.32,"t":"2026-10-21T13:30:00Z","v":62777,"vw":16.136965},{"c":16.25,"h":16.29,"l":16.09,"n":195,"o":16.125,"t":"2026-10-21T13:45:00Z","v":37510,"vw":16.199189},{"c":16.23,"h":16.245,"l":16.11,"n":193,"o":16.24,"t":"2026-10-21T14:00:00Z","v":51214,"vw":16.173255},{"c":16.22,"h":16.375,"l":16.16,"n":171,"o":16.239,"t":"2026-10-21T14:15:00Z","v":30854,"vw":16.26664},{"c":16.35,"h":16.38,"l":16.2,"n":166,"o":16.25,"t":"2026-10-21T14:30:00Z","v":57853,"vw":16.328986},{"c":16.55,"h":16.62,"l":16.335,"n":264,"o":16.34,"t":"2026-10-21T14:45:00Z","v":68920,"vw":16.464114},{"c":16.72,"h":16.7686,"l":16.55,"n":288,"o":16.56,"t":"2026-10-21T15:00:00Z","v":56703,"vw":16.641619},{"c":16.62,"h":16.7105,"l":16.541,"n":133,"o":16.705,"t":"2026-10-21T15:15:00Z","v":26711,"vw":16.624446},{"c":16.715,"h":16.78,"l":16.645,"n":87,"o":16.645,"t":"2026-10-21T15:30:00Z","v":19974,"vw":16.726214},{"c":16.75,"h":16.78,"l":16.725,"n":53,"o":16.73,"t":"2026-10-21T15:45:00Z","v":14347,"vw":16.750795},{"c":16.697,"h":16.7875,"l":16.695,"n":127,"o":16.75,"t":"2026-10-21T16:00:00Z","v":48943,"vw":16.733356},{"c":16.7079,"h":16.76,"l":16.685,"n":103,"o":16.71,"t":"2026-10-21T16:15:00Z","v":22661,"vw":16.72472},{"c":16.78,"h":16.905,"l":16.645,"n":120,"o":16.69,"t":"2026-10-21T16:30:00Z","v":26925,"vw":16.730947},{"c":16.715,"h":16.825,"l":16.715,"n":49,"o":16.79,"t":"2026-10-21T16:45:00Z","v":8231,"vw":16.766387},{"c":16.66,"h":16.72,"l":16.63,"n":38,"o":16.7195,"t":"2026-10-21T17:00:00Z","v":2457,"vw":16.673331},{"c":16.76,"h":16.77,"l":16.6799,"n":101,"o":16.6799,"t":"2026-10-21T17:15:00Z","v":22254,"vw":16.741987},{"c":16.8,"h":16.85,"l":16.76,"n":41,"o":16.77,"t":"2026-10-21T17:30:00Z","v":6386,"vw":16.808263},{"c":16.8,"h":16.83,"l":16.79,"n":73,"o":16.82,"t":"2026-10-21T17:45:00Z","v":25477,"vw":16.816121},{"c":16.82,"h":16.825,"l":16.77,"n":49,"o":16.78,"t":"2026-10-21T18:00:00Z","v":9147,"vw":16.786685},{"c":16.82,"h":16.86,"l":16.81,"n":49,"o":16.81,"t":"2026-10-21T18:15:00Z","v":11302,"vw":16.834305},{"c":16.79,"h":16.83,"l":16.79,"n":49,"o":16.83,"t":"2026-10-21T18:30:00Z","v":11024,"vw":16.812661},{"c":16.535,"h":16.795,"l":16.515,"n":299,"o":16.79,"t":"2026-10-21T18:45:00Z","v":136268,"vw":16.574693},{"c":16.45,"h":16.54,"l":16.37,"n":211,"o":16.535,"t":"2026-10-21T19:00:00Z","v":57039,"vw":16.451329},{"c":16.575,"h":16.58,"l":16.46,"n":91,"o":16.46,"t":"2026-10-21T19:15:00Z","v":29924,"vw":16.547218},{"c":16.52,"h":16.5951,"l":16.52,"n":69,"o":16.575,"t":"2026-10-21T19:30:00Z","v":12747,"vw":16.564221},{"c":16.535,"h":16.57,"l":16.49,"n":488,"o":16.5,"t":"2026-10-21T19:45:00Z","v":114159,"vw":16.528913},{"c":16.54,"h":16.56,"l":16.5,"n":60,"o":16.53,"t":"2026-10-21T20:00:00Z","v":7866,"vw":16.52205},{"c":16.48,"h":16.51,"l":16.48,"n":26,"o":16.5,"t":"2026-10-21T20:15:00Z","v":3744,"vw":16.499181},{"c":16.57,"h":16.57,"l":16.45,"n":22,"o":16.45,"t":"2026-10-21T20:30:00Z","v":5442,"vw":16.528968},{"c":16.46,"h":16.5391,"l":16.46,"n":4,"o":16.5391,"t":"2026-10-21T20:45:00Z","v":2189,"vw":16.48104},{"c":16.5801,"h":16.5801,"l":16.47,"n":5,"o":16.47,"t":"2026-10-21T21:15:00Z","v":370,"vw":16.533367},{"c":16.57,"h":16.57,"l":16.57,"n":2,"o":16.57,"t":"2026-10-21T21:30:00Z","v":600,"vw":16.57},{"c":16.65,"h":16.65,"l":16.65,"n":4,"o":16.65,"t":"2026-10-21T21:45:00Z","v":1200,"vw":16.65},{"c":16.54,"h":16.54,"l":16.52,"n":4,"o":16.52,"t":"2026-10-21T22:00:00Z","v":560,"vw":16.525714},{"c":16.4304,"h":16.52,"l":16.41,"n":39,"o":16.52,"t":"2026-10-21T22:15:00Z","v":14604,"vw":16.438456},{"c":16.43,"h":16.4734,"l":16.43,"n":8,"o":16.4734,"t":"2026-10-21T22:30:00Z","v":11100,"vw":16.443502},{"c":16.4369,"h":16.4369,"l":16.4,"n":20,"o":16.42,"t":"2026-10-21T22:45:00Z","v":17057,"vw":16.410846},{"c":16.3225,"h":16.38,"l":16.32,"n":8,"o":16.38,"t":"2026-10-21T23:00:00Z","v":9522,"vw":16.325467},{"c":16.2848,"h":16.3223,"l":16.2848,"n":15,"o":16.3223,"t":"2026-10-21T23:15:00Z","v":1621,"vw":16.306069},{"c":16.28,"h":16.28,"l":16.28,"n":3,"o":16.28,"t":"2026-10-21T23:30:00Z","v":340,"vw":16.28},{"c":16.2,"h":16.2,"l":16.2,"n":2,"o":16.2,"t":"2026-10-21T23:45:00Z","v":350,"vw":16.2},{"c":15.49,"h":15.92,"l":15.42,"n":153,"o":15.92,"t":"2026-10-22T08:00:00Z","v":21264,"vw":15.677702},{"c":15.42,"h":15.46,"l":15.41,"n":27,"o":15.46,"t":"2026-10-22T08:15:00Z","v":2491,"vw":15.424877},{"c":15.38,"h":15.42,"l":15.32,"n":42,"o":15.42,"t":"2026-10-22T08:30:00Z","v":4740,"vw":15.354943},{"c":15.35,"h":15.36,"l":15.34,"n":17,"o":15.36,"t":"2026-10-22T08:45:00Z","v":1229,"vw":15.354862},{"c":15.29,"h":15.3,"l":15.2,"n":21,"o":15.3,"t":"2026-10-22T09:00:00Z","v":2479,"vw":15.262001},{"c":15.25,"h":15.31,"l":15.23,"n":34,"o":15.29,"t":"2026-10-22T09:15:00Z","v":11321,"vw":15.297542},{"c":15.24,"h":15.25,"l":15.24,"n":7,"o":15.25,"t":"2026-10-22T09:30:00Z","v":690,"vw":15.248438},{"c":15.31,"h":15.32,"l":15.3,"n":16,"o":15.3,"t":"2026-10-22T09:45:00Z","v":1304,"vw":15.311424},{"c":15.36,"h":15.39,"l":15.35,"n":31,"o":15.35,"t":"2026-10-22T10:00:00Z","v":13353,"vw":15.361274},{"c":15.38,"h":15.38,"l":15.35,"n":4,"o":15.35,"t":"2026-10-22T10:15:00Z","v":1250,"vw":15.358468},{"c":15.32,"h":15.35,"l":15.32,"n":4,"o":15.35,"t":"2026-10-22T10:30:00Z","v":930,"vw":15.339592},{"c":15.31,"h":15.33,"l":15.31,"n":8,"o":15.33,"t":"2026-10-22T10:45:00Z","v":1326,"vw":15.316614},{"c":15.29,"h":15.3,"l":15.27,"n":64,"o":15.2806,"t":"2026-10-22T11:00:00Z","v":18385,"vw":15.281886},{"c":15.26,"h":15.28,"l":15.26,"n":28,"o":15.28,"t":"2026-10-22T11:15:00Z","v":2820,"vw":15.269568},{"c":15.29,"h":15.37,"l":15.26,"n":185,"o":15.26,"t":"2026-10-22T11:30:00Z","v":50445,"vw":15.306445},{"c":15.25,"h":15.28,"l":15.2496,"n":28,"o":15.28,"t":"2026-10-22T11:45:00Z","v":9627,"vw":15.261707},{"c":15.25,"h":15.26,"l":15.24,"n":48,"o":15.2597,"t":"2026-10-22T12:00:00Z","v":2822,"vw":15.247123},{"c":15.29,"h":15.31,"l":15.2602,"n":31,"o":15.27,"t":"2026-10-22T12:15:00Z","v":11056,"vw":15.282846},{"c":15.2444,"h":15.27,"l":15.2444,"n":19,"o":15.27,"t":"2026-10-22T12:30:00Z","v":8034,"vw":15.252834},{"c":15.25,"h":15.31,"l":15.25,"n":25,"o":15.26,"t":"2026-10-22T12:45:00Z","v":6365,"vw":15.288785},{"c":15.19,"h":15.23,"l":15.19,"n":56,"o":15.23,"t":"2026-10-22T13:00:00Z","v":4317,"vw":15.197579},{"c":15.28,"h":15.28,"l":15.2104,"n":16,"o":15.23,"t":"2026-10-22T13:15:00Z","v":10922,"vw":15.256217},{"c":15.37,"h":15.42,"l":15.24,"n":293,"o":15.28,"t":"2026-10-22T13:30:00Z","v":49757,"vw":15.315727},{"c":15.38,"h":15.415,"l":15.189,"n":273,"o":15.36,"t":"2026-10-22T13:45:00Z","v":38996,"vw":15.298942},{"c":15.33,"h":15.405,"l":15.28,"n":157,"o":15.4,"t":"2026-10-22T14:00:00Z","v":23398,"vw":15.331854},{"c":15.29,"h":15.39,"l":15.25,"n":130,"o":15.31,"t":"2026-10-22T14:15:00Z","v":18934,"vw":15.321731},{"c":15.46,"h":15.46,"l":15.225,"n":238,"o":15.265,"t":"2026-10-22T14:30:00Z","v":36611,"vw":15.294512},{"c":15.385,"h":15.46,"l":15.32,"n":151,"o":15.44,"t":"2026-10-22T14:45:00Z","v":21356,"vw":15.375358},{"c":15.15,"h":15.415,"l":15.06,"n":355,"o":15.4,"t":"2026-10-22T15:00:00Z","v":62779,"vw":15.236628},{"c":15.19,"h":15.28,"l":15.13,"n":169,"o":15.14,"t":"2026-10-22T15:15:00Z","v":204419,"vw":15.228473},{"c":15.15,"h":15.235,"l":15.135,"n":229,"o":15.19,"t":"2026-10-22T15:30:00Z","v":40508,"vw":15.179641},{"c":15.21,"h":15.235,"l":15.115,"n":150,"o":15.135,"t":"2026-10-22T15:45:00Z","v":63678,"vw":15.182362},{"c":15.18,"h":15.26,"l":15.15,"n":246,"o":15.255,"t":"2026-10-22T16:00:00Z","v":108340,"vw":15.172471},{"c":15.15,"h":15.215,"l":15.15,"n":76,"o":15.215,"t":"2026-10-22T16:15:00Z","v":12490,"vw":15.169504},{"c":15.015,"h":15.12,"l":15.01,"n":78,"o":15.12,"t":"2026-10-22T16:30:00Z","v":8380,"vw":15.071847},{"c":14.95,"h":15.0201,"l":14.71,"n":296,"o":15,"t":"2026-10-22T16:45:00Z","v":33147,"vw":14.869749},{"c":14.9,"h":14.97,"l":14.9,"n":123,"o":14.96,"t":"2026-10-22T17:00:00Z","v":17079,"vw":14.924533},{"c":15,"h":15.055,"l":14.91,"n":141,"o":14.9119,"t":"2026-10-22T17:15:00Z","v":17313,"vw":14.977124},{"c":14.985,"h":15.025,"l":14.945,"n":81,"o":14.98,"t":"2026-10-22T17:30:00Z","v":10455,"vw":14.979107},{"c":14.95,"h":15.02,"l":14.94,"n":40,"o":15.02,"t":"2026-10-22T17:45:00Z","v":4237,"vw":14.978915},{"c":14.92,"h":14.9601,"l":14.895,"n":87,"o":14.96,"t":"2026-10-22T18:00:00Z","v":14411,"vw":14.924293},{"c":14.94,"h":14.97,"l":14.92,"n":35,"o":14.93,"t":"2026-10-22T18:15:00Z","v":4969,"vw":14.944281},{"c":14.965,"h":14.965,"l":14.91,"n":68,"o":14.93,"t":"2026-10-22T18:30:00Z","v":9406,"vw":14.937075},{"c":15.02,"h":15.03,"l":14.96,"n":127,"o":14.96,"t":"2026-10-22T18:45:00Z","v":25472,"vw":15.004485},{"c":14.98,"h":15.03,"l":14.925,"n":153,"o":15.03,"t":"2026-10-22T19:00:00Z","v":25425,"vw":14.976832},{"c":15.11,"h":15.115,"l":14.97,"n":111,"o":14.97,"t":"2026-10-22T19:15:00Z","v":20727,"vw":15.075194},{"c":14.99,"h":15.13,"l":14.985,"n":184,"o":15.125,"t":"2026-10-22T19:30:00Z","v":31544,"vw":15.09053},{"c":15.02,"h":15.0487,"l":14.935,"n":436,"o":14.985,"t":"2026-10-22T19:45:00Z","v":119269,"vw":15.015824},{"c":15.04,"h":15.05,"l":15.02,"n":14,"o":15.02,"t":"2026-10-22T20:00:00Z","v":3524,"vw":15.024785},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-22T20:15:00Z","v":122,"vw":15.02},{"c":14.98,"h":15.05,"l":14.95,"n":31,"o":15.03,"t":"2026-10-22T20:45:00Z","v":32133,"vw":15.006175},{"c":15.1,"h":15.1,"l":15.1,"n":5,"o":15.1,"t":"2026-10-22T21:00:00Z","v":10450,"vw":15.1},{"c":15.13,"h":15.13,"l":15.13,"n":1,"o":15.13,"t":"2026-10-22T21:15:00Z","v":100,"vw":15.13},{"c":15.1876,"h":15.1876,"l":15.1876,"n":1,"o":15.1876,"t":"2026-10-22T22:00:00Z","v":657,"vw":15.1876},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T22:15:00Z","v":568,"vw":15.1},{"c":15.04,"h":15.0415,"l":14.9939,"n":5,"o":15.0415,"t":"2026-10-22T23:00:00Z","v":1103,"vw":15.005349},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-22T23:30:00Z","v":322,"vw":15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4008611615334089,"strike":24.965553538663645,"iv":1.4496124097900136,"gamma":0.038118812295748004,"theta":-0.024912683408407146,"vega":0.009838387315792497,"rho":0.0014425662339552876,"breakevenPct":69.10943133464703},{"delta":0.2,"premium":0.5003860161235276,"strike":21.492279677529446,"iv":1.242407491656696,"gamma":0.05342565161006434,"theta":-0.02567488419686646,"vega":0.011804507211391433,"rho":0.0019491790081482762,"breakevenPct":46.61777129101983},{"delta":0.25,"premium":0.6248638835649861,"strike":19.858698473543015,"iv":1.15815943402719,"gamma":0.06488711223508987,"theta":-0.02695503327210571,"vega":0.013338237050138436,"rho":0.0024382195000381066,"breakevenPct":36.557082380720004},{"delta":0.3,"premium":0.7173400673400674,"strike":18.306397306397308,"iv":1.0322676767676768,"gamma":0.0799006734006734,"theta":-0.02652087542087542,"vega":0.014685521885521887,"rho":0.0029517532181289733,"breakevenPct":26.824915824915827},{"delta":0.35,"premium":0.9225390984360625,"strike":17.623735050597976,"iv":1.0591640294388225,"gamma":0.0820444342226311,"theta":-0.028897240110395583,"vega":0.015502023919043238,"rho":0.0033837813385153856,"breakevenPct":23.64182766022693},{"delta":0.4,"premium":1.1640294388224472,"strike":17.163753449862007,"iv":1.1369929162833488,"gamma":0.08002051517939282,"theta":-0.03243909843606256,"vega":0.016237994480220792,"rho":0.003789156452128235,"breakevenPct":22.185219257896353},{"delta":0.45,"premium":1.2321111111111112,"strike":16.284444444444443,"iv":1.0148626666666667,"gamma":0.09289555555555556,"theta":-0.029835999999999998,"vega":0.016714666666666666,"rho":0.004324104598546121,"breakevenPct":16.77703703703704},{"delta":0.5,"premium":1.3639541088580578,"strike":15.60298826040555,"iv":0.9428338313767343,"gamma":0.09941163287086446,"theta":-0.027902988260405548,"vega":0.016760298826040555,"rho":0.0048124772150875935,"breakevenPct":13.112949128424052},{"delta":0.55,"premium":1.5507203842049093,"strike":15.069370330843116,"iv":0.9260782283884739,"gamma":0.10090576307363927,"theta":-0.027369370330843117,"vega":0.01670693703308431,"rho":0.005260177880293195,"breakevenPct":10.800604766986831},{"delta":0.6,"premium":1.8273965691220988,"strike":14.561049445005045,"iv":0.9440917255297679,"gamma":0.09613985872855701,"theta":-0.02712441977800202,"vega":0.01621715438950555,"rho":0.00563942240681029,"breakevenPct":9.256306760847622},{"delta":0.65,"premium":2.1175075681130173,"strike":14.056508577194752,"iv":0.9673006054490414,"gamma":0.0904385469223007,"theta":-0.026922603430877903,"vega":0.015662159434914228,"rho":0.006008437855132552,"breakevenPct":7.82677430205179},{"delta":0.7,"premium":2.4542763157894734,"strike":13.513157894736842,"iv":0.9786144736842105,"gamma":0.08337368421052632,"theta":-0.02543947368421053,"vega":0.014577631578947368,"rho":0.006341088876206161,"breakevenPct":6.44956140350877},{"delta":0.75,"premium":2.8157407407407407,"strike":12.950617283950617,"iv":0.9934444444444445,"gamma":0.07567654320987655,"theta":-0.023835802469135803,"vega":0.013396296296296297,"rho":0.006654458866793192,"breakevenPct":5.109053497942389},{"delta":0.8,"premium":3.4523148148148155,"strike":12.179012345679011,"iv":1.081638888888889,"gamma":0.061247530864197514,"theta":-0.022832716049382713,"vega":0.011775925925925924,"rho":0.006752921412452398,"breakevenPct":4.208847736625511},{"delta":0.85,"premium":3.9459459459459456,"strike":11.505791505791507,"iv":1.0672583011583012,"gamma":0.050684555984555985,"theta":-0.018942857142857143,"vega":0.00971969111969112,"rho":0.00696235272660062,"breakevenPct":3.0115830115830127},{"delta":0.9,"premium":4.615718876697221,"strike":10.658682295462464,"iv":1.064669160308046,"gamma":0.03920526633241507,"theta":-0.014301883567042437,"vega":0.007353643847401679,"rho":0.007031743365675691,"breakevenPct":1.8293411477312362}],"put":[{"delta":0.1,"premium":0.4100206471452657,"strike":9.200412942905313,"iv":1.6690751215682438,"gamma":0.025042700273399623,"theta":-0.02105644639783852,"vega":0.007395078350048441,"rho":-0.0015310181548870603,"breakevenPct":41.39738469493302},{"delta":0.15,"premium":0.47814761215629525,"strike":11.163531114327062,"iv":1.222120549927641,"gamma":0.04483342981186686,"theta":-0.020379305354558612,"vega":0.009841534008683069,"rho":-0.0021824995619217353,"breakevenPct":28.764109985528222},{"delta":0.2,"premium":0.713314037626628,"strike":11.88712011577424,"iv":1.2558397973950797,"gamma":0.05250347322720694,"theta":-0.025154992764109985,"vega":0.011795224312590448,"rho":-0.0029682606567931237,"breakevenPct":25.50795947901592},{"delta":0.25,"premium":0.6807543520309478,"strike":13.051257253384913,"iv":0.9318273694390715,"gamma":0.08040251450676983,"theta":-0.021069052224371373,"vega":0.013417891682785298,"rho":-0.003554144189433697,"breakevenPct":17.529980657640234},{"delta":0.3,"premium":0.9708897485493229,"strike":13.534816247582205,"iv":0.9981233075435203,"gamma":0.0813696324951644,"theta":-0.024550676982591876,"vega":0.01453007736943907,"rho":-0.0043805215471706405,"breakevenPct":16.240490006447455},{"delta":0.35,"premium":1.2533756345177665,"strike":14.019289340101523,"iv":1.0580440609137058,"gamma":0.08280538071065989,"theta":-0.027824771573604065,"vega":0.015621218274111674,"rho":-0.005201116785316702,"breakevenPct":14.893908629441627},{"delta":0.4,"premium":1.3422081218274111,"strike":14.526903553299492,"iv":0.9565719796954315,"gamma":0.0961048730964467,"theta":-0.02584507614213198,"vega":0.01617959390862944,"rho":-0.005875333101188315,"breakevenPct":12.102030456852793},{"delta":0.45,"premium":1.464281129653402,"strike":15.043645699614892,"iv":0.8699609756097562,"gamma":0.1077012836970475,"theta":-0.024226957637997433,"vega":0.016704364569961487,"rho":-0.006574983877773475,"breakevenPct":9.470902866923408},{"delta":0.5,"premium":2.041944801026958,"strike":15.685494223363287,"iv":0.9870341463414635,"gamma":0.09595545571245186,"theta":-0.02756456996148909,"vega":0.016768549422336326,"rho":-0.007623236380609018,"breakevenPct":9.04300385109114},{"delta":0.55,"premium":2.5220868014268736,"strike":16.303210463733652,"iv":1.0397912009512484,"gamma":0.08962390011890607,"theta":-0.028684542211652793,"vega":0.01661807372175981,"rho":-0.008597008139275858,"breakevenPct":8.125842251288143},{"delta":0.6,"premium":2.9085315101070153,"strike":16.897740784780023,"iv":1.0307543400713435,"gamma":0.08849429250891797,"theta":-0.027673840665873962,"vega":0.016261355529131986,"rho":-0.009499219967270801,"breakevenPct":6.738604835513276},{"delta":0.65,"premium":3.447533136966127,"strike":17.609720176730487,"iv":1.0415163475699558,"gamma":0.08384904270986746,"theta":-0.02658541973490427,"vega":0.015590279823269514,"rho":-0.010520461446501716,"breakevenPct":5.58541973490427},{"delta":0.7,"premium":4.133397312859884,"strike":18.4510556621881,"iv":1.0661792706333972,"gamma":0.07703071017274474,"theta":-0.02536852207293666,"vega":0.014658733205374282,"rho":-0.011656686947544227,"breakevenPct":4.5489443378119},{"delta":0.75,"premium":5.10025974025974,"strike":19.555844155844156,"iv":1.1135584415584416,"gamma":0.06747532467532469,"theta":-0.02398857142857143,"vega":0.013388571428571428,"rho":-0.013014418097026505,"breakevenPct":3.6294372294372286},{"delta":0.8,"premium":6.3247910863509755,"strike":20.91643454038997,"iv":1.1612183844011141,"gamma":0.0570100278551532,"theta":-0.021758774373259054,"vega":0.011800278551532034,"rho":-0.014575617157941274,"breakevenPct":2.722376973073354},{"delta":0.85,"premium":9.371179937946065,"strike":24.076951284266016,"iv":1.3586405606424128,"gamma":0.040630053565213306,"theta":-0.02039390783413044,"vega":0.00983056122340977,"rho":-0.017583890895026703,"breakevenPct":1.9615243578669972},{"delta":0.9,"premium":11.0573235712144,"strike":25.919411801056,"iv":1.316675545039703,"gamma":0.03135936801386498,"theta":-0.013913392798076324,"vega":0.007380128739483991,"rho":-0.019511461717403276,"breakevenPct":0.9194118010560032}]},"raw":{"call":[{"delta":0.15,"premium":0.4008611615334089,"strike":24.965553538663645,"iv":1.4496124097900136,"gamma":0.038118812295748004,"theta":-0.024912683408407146,"vega":0.009838387315792497,"rho":0.0014425662339552876,"breakevenPct":69.10943133464703},{"delta":0.2,"premium":0.5003860161235276,"strike":21.492279677529446,"iv":1.242407491656696,"gamma":0.05342565161006434,"theta":-0.02567488419686646,"vega":0.011804507211391433,"rho":0.0019491790081482762,"breakevenPct":46.61777129101983},{"delta":0.25,"premium":0.6248638835649861,"strike":19.858698473543015,"iv":1.15815943402719,"gamma":0.06488711223508987,"theta":-0.02695503327210571,"vega":0.013338237050138436,"rho":0.0024382195000381066,"breakevenPct":36.557082380720004},{"delta":0.3,"premium":0.7173400673400674,"strike":18.306397306397308,"iv":1.0322676767676768,"gamma":0.0799006734006734,"theta":-0.02652087542087542,"vega":0.014685521885521887,"rho":0.0029517532181289733,"breakevenPct":26.824915824915827},{"delta":0.35,"premium":0.9225390984360625,"strike":17.623735050597976,"iv":1.0591640294388225,"gamma":0.0820444342226311,"theta":-0.028897240110395583,"vega":0.015502023919043238,"rho":0.0033837813385153856,"breakevenPct":23.64182766022693},{"delta":0.4,"premium":1.1640294388224472,"strike":17.163753449862007,"iv":1.1369929162833488,"gamma":0.08002051517939282,"theta":-0.03243909843606256,"vega":0.016237994480220792,"rho":0.003789156452128235,"breakevenPct":22.185219257896353},{"delta":0.45,"premium":1.2321111111111112,"strike":16.284444444444443,"iv":1.0148626666666667,"gamma":0.09289555555555556,"theta":-0.029835999999999998,"vega":0.016714666666666666,"rho":0.004324104598546121,"breakevenPct":16.77703703703704},{"delta":0.5,"premium":1.3639541088580578,"strike":15.60298826040555,"iv":0.9428338313767343,"gamma":0.09941163287086446,"theta":-0.027902988260405548,"vega":0.016760298826040555,"rho":0.0048124772150875935,"breakevenPct":13.112949128424052},{"delta":0.55,"premium":1.5507203842049093,"strike":15.069370330843116,"iv":0.9260782283884739,"gamma":0.10090576307363927,"theta":-0.027369370330843117,"vega":0.01670693703308431,"rho":0.005260177880293195,"breakevenPct":10.800604766986831},{"delta":0.6,"premium":1.8273965691220988,"strike":14.561049445005045,"iv":0.9440917255297679,"gamma":0.09613985872855701,"theta":-0.02712441977800202,"vega":0.01621715438950555,"rho":0.00563942240681029,"breakevenPct":9.256306760847622},{"delta":0.65,"premium":2.1175075681130173,"strike":14.056508577194752,"iv":0.9673006054490414,"gamma":0.0904385469223007,"theta":-0.026922603430877903,"vega":0.015662159434914228,"rho":0.006008437855132552,"breakevenPct":7.82677430205179},{"delta":0.7,"premium":2.4542763157894734,"strike":13.513157894736842,"iv":0.9786144736842105,"gamma":0.08337368421052632,"theta":-0.02543947368421053,"vega":0.014577631578947368,"rho":0.006341088876206161,"breakevenPct":6.44956140350877},{"delta":0.75,"premium":2.8157407407407407,"strike":12.950617283950617,"iv":0.9934444444444445,"gamma":0.07567654320987655,"theta":-0.023835802469135803,"vega":0.013396296296296297,"rho":0.006654458866793192,"breakevenPct":5.109053497942389},{"delta":0.8,"premium":3.4523148148148155,"strike":12.179012345679011,"iv":1.081638888888889,"gamma":0.061247530864197514,"theta":-0.022832716049382713,"vega":0.011775925925925924,"rho":0.006752921412452398,"breakevenPct":4.208847736625511},{"delta":0.85,"premium":3.9459459459459456,"strike":11.505791505791507,"iv":1.0672583011583012,"gamma":0.050684555984555985,"theta":-0.018942857142857143,"vega":0.00971969111969112,"rho":0.00696235272660062,"breakevenPct":3.0115830115830127},{"delta":0.9,"premium":4.615718876697221,"strike":10.658682295462464,"iv":1.064669160308046,"gamma":0.03920526633241507,"theta":-0.014301883567042437,"vega":0.007353643847401679,"rho":0.007031743365675691,"breakevenPct":1.8293411477312362}],"put":[{"delta":0.1,"premium":0.4100206471452657,"strike":9.200412942905313,"iv":1.6690751215682438,"gamma":0.025042700273399623,"theta":-0.02105644639783852,"vega":0.007395078350048441,"rho":-0.0015310181548870603,"breakevenPct":41.39738469493302},{"delta":0.15,"premium":0.47814761215629525,"strike":11.163531114327062,"iv":1.222120549927641,"gamma":0.04483342981186686,"theta":-0.020379305354558612,"vega":0.009841534008683069,"rho":-0.0021824995619217353,"breakevenPct":28.764109985528222},{"delta":0.2,"premium":0.713314037626628,"strike":11.88712011577424,"iv":1.2558397973950797,"gamma":0.05250347322720694,"theta":-0.025154992764109985,"vega":0.011795224312590448,"rho":-0.0029682606567931237,"breakevenPct":25.50795947901592},{"delta":0.25,"premium":0.6807543520309478,"strike":13.051257253384913,"iv":0.9318273694390715,"gamma":0.08040251450676983,"theta":-0.021069052224371373,"vega":0.013417891682785298,"rho":-0.003554144189433697,"breakevenPct":17.529980657640234},{"delta":0.3,"premium":0.9708897485493229,"strike":13.534816247582205,"iv":0.9981233075435203,"gamma":0.0813696324951644,"theta":-0.024550676982591876,"vega":0.01453007736943907,"rho":-0.0043805215471706405,"breakevenPct":16.240490006447455},{"delta":0.35,"premium":1.2533756345177665,"strike":14.019289340101523,"iv":1.0580440609137058,"gamma":0.08280538071065989,"theta":-0.027824771573604065,"vega":0.015621218274111674,"rho":-0.005201116785316702,"breakevenPct":14.893908629441627},{"delta":0.4,"premium":1.3422081218274111,"strike":14.526903553299492,"iv":0.9565719796954315,"gamma":0.0961048730964467,"theta":-0.02584507614213198,"vega":0.01617959390862944,"rho":-0.005875333101188315,"breakevenPct":12.102030456852793},{"delta":0.45,"premium":1.464281129653402,"strike":15.043645699614892,"iv":0.8699609756097562,"gamma":0.1077012836970475,"theta":-0.024226957637997433,"vega":0.016704364569961487,"rho":-0.006574983877773475,"breakevenPct":9.470902866923408},{"delta":0.5,"premium":2.041944801026958,"strike":15.685494223363287,"iv":0.9870341463414635,"gamma":0.09595545571245186,"theta":-0.02756456996148909,"vega":0.016768549422336326,"rho":-0.007623236380609018,"breakevenPct":9.04300385109114},{"delta":0.55,"premium":2.5220868014268736,"strike":16.303210463733652,"iv":1.0397912009512484,"gamma":0.08962390011890607,"theta":-0.028684542211652793,"vega":0.01661807372175981,"rho":-0.008597008139275858,"breakevenPct":8.125842251288143},{"delta":0.6,"premium":2.9085315101070153,"strike":16.897740784780023,"iv":1.0307543400713435,"gamma":0.08849429250891797,"theta":-0.027673840665873962,"vega":0.016261355529131986,"rho":-0.009499219967270801,"breakevenPct":6.738604835513276},{"delta":0.65,"premium":3.447533136966127,"strike":17.609720176730487,"iv":1.0415163475699558,"gamma":0.08384904270986746,"theta":-0.02658541973490427,"vega":0.015590279823269514,"rho":-0.010520461446501716,"breakevenPct":5.58541973490427},{"delta":0.7,"premium":4.133397312859884,"strike":18.4510556621881,"iv":1.0661792706333972,"gamma":0.07703071017274474,"theta":-0.02536852207293666,"vega":0.014658733205374282,"rho":-0.011656686947544227,"breakevenPct":4.5489443378119},{"delta":0.75,"premium":5.10025974025974,"strike":19.555844155844156,"iv":1.1135584415584416,"gamma":0.06747532467532469,"theta":-0.02398857142857143,"vega":0.013388571428571428,"rho":-0.013014418097026505,"breakevenPct":3.6294372294372286},{"delta":0.8,"premium":6.3247910863509755,"strike":20.91643454038997,"iv":1.1612183844011141,"gamma":0.0570100278551532,"theta":-0.021758774373259054,"vega":0.011800278551532034,"rho":-0.014575617157941274,"breakevenPct":2.722376973073354},{"delta":0.85,"premium":9.371179937946065,"strike":24.076951284266016,"iv":1.3586405606424128,"gamma":0.040630053565213306,"theta":-0.02039390783413044,"vega":0.00983056122340977,"rho":-0.017583890895026703,"breakevenPct":1.9615243578669972},{"delta":0.9,"premium":11.0573235712144,"strike":25.919411801056,"iv":1.316675545039703,"gamma":0.03135936801386498,"theta":-0.013913392798076324,"vega":0.007380128739483991,"rho":-0.019511461717403276,"breakevenPct":0.9194118010560032}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}