{"symbol":"FMNB","url":"https://intraalpha.com/companies/FMNB","capturedAt":"2026-10-22T18:27:08.335Z","state":"partial","quote":{"symbol":"FMNB","last_price":15.74,"prev_close":15.31,"regular_close":15.74,"change":0.43,"change_pct":2.8086,"regular_change":0.43,"regular_change_pct":2.8086,"extended_change":0,"extended_change_pct":0,"bid":15.73,"ask":15.74,"bid_size":400,"ask_size":100,"volume":130225,"vwap":15.630641,"open":15.3,"high":15.76,"low":15.3,"close":15.74,"trade_count":4570,"last_trade_at":"2026-10-22T18:23:19.927170645Z","last_quote_at":"2026-10-22T18:27:03.099893232Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:26:54.232220921-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FMNB","fetched_at":"2026-10-22T18:26:33.346318+00:00","name":"Farmers National Banc Corp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Farmers National Banc Corp. The company is headquartered in Canfield, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":907080000,"ebitda":null,"pe_ratio":10.34,"peg_ratio":2.727,"book_value":13.23,"dividend_per_share":0.68,"dividend_yield":0.044,"eps":1.48,"revenue_ttm":218425000,"gross_profit_ttm":218425000,"profit_margin":0.304,"operating_margin_ttm":0.47,"return_on_assets_ttm":0.0108,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.054,"quarterly_revenue_growth":0.564,"analyst_target_price":17,"analyst_number":1,"beta":0.803,"fifty_two_week_high":16.27,"fifty_two_week_low":11.84,"fifty_day_ma":15.54,"two_hundred_day_ma":14.31,"shares_outstanding":59248000,"forward_pe":11.19,"price_to_sales":4.153,"price_to_book":1.147,"ev_to_revenue":6.06,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:26:33.346318+00:00"},"optionObservedAt":"2026-10-22T18:13:09.327Z","bars":[{"c":15.06,"h":15.06,"l":15.06,"n":7,"o":15.06,"t":"2026-10-15T13:30:00Z","v":1723,"vw":15.06},{"c":15.13,"h":15.13,"l":15.095,"n":26,"o":15.095,"t":"2026-10-15T13:35:00Z","v":1406,"vw":15.110909},{"c":15.01,"h":15.07,"l":15,"n":385,"o":15.07,"t":"2026-10-15T13:40:00Z","v":21986,"vw":15.038925},{"c":15.09,"h":15.09,"l":14.99,"n":197,"o":15,"t":"2026-10-15T13:45:00Z","v":8923,"vw":15.038436},{"c":15.12,"h":15.15,"l":15.11,"n":108,"o":15.11,"t":"2026-10-15T13:50:00Z","v":4511,"vw":15.133594},{"c":15.16,"h":15.18,"l":15.13,"n":89,"o":15.13,"t":"2026-10-15T13:55:00Z","v":4130,"vw":15.157962},{"c":15.15,"h":15.18,"l":15.13,"n":147,"o":15.1411,"t":"2026-10-15T14:00:00Z","v":8177,"vw":15.154767},{"c":15.21,"h":15.21,"l":15.15,"n":125,"o":15.15,"t":"2026-10-15T14:05:00Z","v":7099,"vw":15.177393},{"c":15.225,"h":15.25,"l":15.21,"n":171,"o":15.21,"t":"2026-10-15T14:10:00Z","v":6989,"vw":15.228099},{"c":15.22,"h":15.23,"l":15.2,"n":139,"o":15.23,"t":"2026-10-15T14:15:00Z","v":5788,"vw":15.215838},{"c":15.19,"h":15.225,"l":15.19,"n":136,"o":15.22,"t":"2026-10-15T14:20:00Z","v":7894,"vw":15.210118},{"c":15.23,"h":15.23,"l":15.19,"n":102,"o":15.19,"t":"2026-10-15T14:25:00Z","v":7387,"vw":15.211736},{"c":15.265,"h":15.275,"l":15.235,"n":148,"o":15.24,"t":"2026-10-15T14:30:00Z","v":5634,"vw":15.256519},{"c":15.24,"h":15.27,"l":15.24,"n":109,"o":15.26,"t":"2026-10-15T14:35:00Z","v":4222,"vw":15.255765},{"c":15.27,"h":15.29,"l":15.25,"n":114,"o":15.25,"t":"2026-10-15T14:40:00Z","v":4685,"vw":15.272263},{"c":15.22,"h":15.265,"l":15.22,"n":110,"o":15.265,"t":"2026-10-15T14:45:00Z","v":3967,"vw":15.23893},{"c":15.235,"h":15.24,"l":15.225,"n":49,"o":15.225,"t":"2026-10-15T14:50:00Z","v":1149,"vw":15.234286},{"c":15.2,"h":15.24,"l":15.195,"n":85,"o":15.24,"t":"2026-10-15T14:55:00Z","v":2858,"vw":15.214167},{"c":15.215,"h":15.215,"l":15.195,"n":61,"o":15.195,"t":"2026-10-15T15:00:00Z","v":2196,"vw":15.208933},{"c":15.175,"h":15.2,"l":15.175,"n":55,"o":15.2,"t":"2026-10-15T15:05:00Z","v":2401,"vw":15.1925},{"c":15.14,"h":15.16,"l":15.14,"n":95,"o":15.16,"t":"2026-10-15T15:10:00Z","v":4480,"vw":15.152443},{"c":15.125,"h":15.14,"l":15.115,"n":78,"o":15.14,"t":"2026-10-15T15:15:00Z","v":2959,"vw":15.128056},{"c":15.1,"h":15.125,"l":15.1,"n":48,"o":15.12,"t":"2026-10-15T15:20:00Z","v":2318,"vw":15.108636},{"c":15.095,"h":15.1,"l":15.08,"n":48,"o":15.09,"t":"2026-10-15T15:25:00Z","v":1646,"vw":15.089098},{"c":15.12,"h":15.12,"l":15.095,"n":44,"o":15.095,"t":"2026-10-15T15:30:00Z","v":3917,"vw":15.103297},{"c":15.135,"h":15.14,"l":15.13,"n":37,"o":15.14,"t":"2026-10-15T15:35:00Z","v":1387,"vw":15.136875},{"c":15.16,"h":15.16,"l":15.14,"n":46,"o":15.14,"t":"2026-10-15T15:40:00Z","v":1806,"vw":15.153838},{"c":15.16,"h":15.175,"l":15.16,"n":47,"o":15.16,"t":"2026-10-15T15:45:00Z","v":2118,"vw":15.170473},{"c":15.135,"h":15.16,"l":15.135,"n":55,"o":15.16,"t":"2026-10-15T15:50:00Z","v":2723,"vw":15.139806},{"c":15.15,"h":15.15,"l":15.15,"n":13,"o":15.15,"t":"2026-10-15T15:55:00Z","v":893,"vw":15.15},{"c":15.14,"h":15.155,"l":15.135,"n":28,"o":15.155,"t":"2026-10-15T16:00:00Z","v":737,"vw":15.14505},{"c":15.145,"h":15.145,"l":15.135,"n":47,"o":15.135,"t":"2026-10-15T16:05:00Z","v":1624,"vw":15.140554},{"c":15.145,"h":15.155,"l":15.145,"n":53,"o":15.15,"t":"2026-10-15T16:10:00Z","v":2493,"vw":15.150291},{"c":15.15,"h":15.155,"l":15.15,"n":25,"o":15.155,"t":"2026-10-15T16:15:00Z","v":798,"vw":15.153677},{"c":15.175,"h":15.175,"l":15.165,"n":68,"o":15.17,"t":"2026-10-15T16:25:00Z","v":2216,"vw":15.170833},{"c":15.17,"h":15.17,"l":15.165,"n":31,"o":15.165,"t":"2026-10-15T16:30:00Z","v":1346,"vw":15.167336},{"c":15.185,"h":15.185,"l":15.17,"n":21,"o":15.17,"t":"2026-10-15T16:35:00Z","v":1022,"vw":15.177353},{"c":15.17,"h":15.18,"l":15.17,"n":82,"o":15.18,"t":"2026-10-15T16:40:00Z","v":3536,"vw":15.172095},{"c":15.16,"h":15.16,"l":15.16,"n":5,"o":15.16,"t":"2026-10-15T16:45:00Z","v":186,"vw":15.16},{"c":15.17,"h":15.17,"l":15.16,"n":46,"o":15.16,"t":"2026-10-15T16:50:00Z","v":2639,"vw":15.167368},{"c":15.17,"h":15.17,"l":15.17,"n":4,"o":15.17,"t":"2026-10-15T16:55:00Z","v":185,"vw":15.17},{"c":15.155,"h":15.16,"l":15.155,"n":30,"o":15.16,"t":"2026-10-15T17:00:00Z","v":1798,"vw":15.15604},{"c":15.155,"h":15.16,"l":15.155,"n":25,"o":15.155,"t":"2026-10-15T17:05:00Z","v":643,"vw":15.1575},{"c":15.15,"h":15.16,"l":15.15,"n":56,"o":15.16,"t":"2026-10-15T17:10:00Z","v":2113,"vw":15.15625},{"c":15.17,"h":15.17,"l":15.15,"n":36,"o":15.15,"t":"2026-10-15T17:20:00Z","v":2199,"vw":15.159082},{"c":15.175,"h":15.18,"l":15.1709,"n":13,"o":15.18,"t":"2026-10-15T17:25:00Z","v":1131,"vw":15.173111},{"c":15.19,"h":15.195,"l":15.19,"n":40,"o":15.19,"t":"2026-10-15T17:35:00Z","v":2230,"vw":15.19233},{"c":15.19,"h":15.19,"l":15.165,"n":110,"o":15.185,"t":"2026-10-15T17:40:00Z","v":6763,"vw":15.176519},{"c":15.185,"h":15.19,"l":15.185,"n":49,"o":15.19,"t":"2026-10-15T17:45:00Z","v":1063,"vw":15.18878},{"c":15.185,"h":15.185,"l":15.175,"n":61,"o":15.185,"t":"2026-10-15T17:50:00Z","v":2401,"vw":15.18103},{"c":15.165,"h":15.18,"l":15.165,"n":45,"o":15.18,"t":"2026-10-15T17:55:00Z","v":1422,"vw":15.1725},{"c":15.175,"h":15.18,"l":15.165,"n":43,"o":15.165,"t":"2026-10-15T18:00:00Z","v":1873,"vw":15.171781},{"c":15.175,"h":15.185,"l":15.175,"n":42,"o":15.18,"t":"2026-10-15T18:05:00Z","v":2613,"vw":15.177927},{"c":15.185,"h":15.185,"l":15.175,"n":27,"o":15.175,"t":"2026-10-15T18:10:00Z","v":2578,"vw":15.17992},{"c":15.198,"h":15.198,"l":15.19,"n":18,"o":15.19,"t":"2026-10-15T18:15:00Z","v":918,"vw":15.191143},{"c":15.21,"h":15.21,"l":15.2,"n":37,"o":15.2,"t":"2026-10-15T18:20:00Z","v":1514,"vw":15.204854},{"c":15.215,"h":15.215,"l":15.215,"n":5,"o":15.215,"t":"2026-10-15T18:25:00Z","v":428,"vw":15.215},{"c":15.205,"h":15.215,"l":15.205,"n":44,"o":15.215,"t":"2026-10-15T18:30:00Z","v":1581,"vw":15.209375},{"c":15.195,"h":15.205,"l":15.195,"n":30,"o":15.205,"t":"2026-10-15T18:35:00Z","v":1572,"vw":15.200439},{"c":15.195,"h":15.205,"l":15.195,"n":44,"o":15.2,"t":"2026-10-15T18:40:00Z","v":1491,"vw":15.201228},{"c":15.175,"h":15.205,"l":15.175,"n":145,"o":15.2,"t":"2026-10-15T18:45:00Z","v":9243,"vw":15.194537},{"c":15.175,"h":15.175,"l":15.175,"n":10,"o":15.175,"t":"2026-10-15T18:50:00Z","v":496,"vw":15.175},{"c":15.165,"h":15.175,"l":15.165,"n":36,"o":15.175,"t":"2026-10-15T18:55:00Z","v":1464,"vw":15.172116},{"c":15.16,"h":15.165,"l":15.16,"n":25,"o":15.165,"t":"2026-10-15T19:00:00Z","v":883,"vw":15.162199},{"c":15.155,"h":15.16,"l":15.15,"n":50,"o":15.15,"t":"2026-10-15T19:05:00Z","v":1685,"vw":15.157997},{"c":15.155,"h":15.16,"l":15.155,"n":48,"o":15.16,"t":"2026-10-15T19:15:00Z","v":1818,"vw":15.156429},{"c":15.18,"h":15.185,"l":15.155,"n":69,"o":15.155,"t":"2026-10-15T19:20:00Z","v":2666,"vw":15.174501},{"c":15.17,"h":15.175,"l":15.17,"n":33,"o":15.175,"t":"2026-10-15T19:25:00Z","v":1286,"vw":15.173571},{"c":15.175,"h":15.175,"l":15.165,"n":54,"o":15.165,"t":"2026-10-15T19:30:00Z","v":2299,"vw":15.172837},{"c":15.16,"h":15.18,"l":15.16,"n":94,"o":15.175,"t":"2026-10-15T19:35:00Z","v":4300,"vw":15.164926},{"c":15.145,"h":15.17,"l":15.145,"n":118,"o":15.17,"t":"2026-10-15T19:40:00Z","v":6998,"vw":15.156591},{"c":15.15,"h":15.15,"l":15.135,"n":117,"o":15.14,"t":"2026-10-15T19:45:00Z","v":5930,"vw":15.141642},{"c":15.185,"h":15.185,"l":15.155,"n":193,"o":15.16,"t":"2026-10-15T19:50:00Z","v":11146,"vw":15.166167},{"c":15.205,"h":15.22,"l":15.185,"n":609,"o":15.19,"t":"2026-10-15T19:55:00Z","v":33988,"vw":15.205824},{"c":15.2,"h":15.2,"l":15.2,"n":10,"o":15.2,"t":"2026-10-15T20:00:00Z","v":64364,"vw":15.2},{"c":15.33,"h":15.4,"l":15.24,"n":47,"o":15.24,"t":"2026-10-16T13:30:00Z","v":8845,"vw":15.261597},{"c":15.42,"h":15.43,"l":15.37,"n":52,"o":15.37,"t":"2026-10-16T13:35:00Z","v":2026,"vw":15.417778},{"c":15.43,"h":15.43,"l":15.41,"n":26,"o":15.41,"t":"2026-10-16T13:40:00Z","v":1007,"vw":15.418333},{"c":15.41,"h":15.44,"l":15.41,"n":39,"o":15.44,"t":"2026-10-16T13:45:00Z","v":1460,"vw":15.431136},{"c":15.4,"h":15.42,"l":15.4,"n":36,"o":15.42,"t":"2026-10-16T13:50:00Z","v":1255,"vw":15.405896},{"c":15.41,"h":15.41,"l":15.41,"n":28,"o":15.41,"t":"2026-10-16T13:55:00Z","v":680,"vw":15.41},{"c":15.42,"h":15.42,"l":15.4,"n":40,"o":15.4,"t":"2026-10-16T14:00:00Z","v":1067,"vw":15.4125},{"c":15.41,"h":15.42,"l":15.4,"n":57,"o":15.41,"t":"2026-10-16T14:05:00Z","v":3991,"vw":15.414233},{"c":15.39,"h":15.41,"l":15.3875,"n":50,"o":15.41,"t":"2026-10-16T14:10:00Z","v":1463,"vw":15.396136},{"c":15.45,"h":15.45,"l":15.39,"n":82,"o":15.39,"t":"2026-10-16T14:15:00Z","v":2641,"vw":15.416316},{"c":15.47,"h":15.48,"l":15.45,"n":48,"o":15.45,"t":"2026-10-16T14:20:00Z","v":1733,"vw":15.472222},{"c":15.46,"h":15.46,"l":15.45,"n":46,"o":15.45,"t":"2026-10-16T14:25:00Z","v":1501,"vw":15.453793},{"c":15.46,"h":15.47,"l":15.46,"n":25,"o":15.47,"t":"2026-10-16T14:30:00Z","v":918,"vw":15.467143},{"c":15.44,"h":15.45,"l":15.435,"n":49,"o":15.445,"t":"2026-10-16T14:35:00Z","v":2019,"vw":15.442333},{"c":15.42,"h":15.44,"l":15.42,"n":47,"o":15.44,"t":"2026-10-16T14:40:00Z","v":1407,"vw":15.43},{"c":15.425,"h":15.45,"l":15.425,"n":44,"o":15.44,"t":"2026-10-16T14:45:00Z","v":1332,"vw":15.434375},{"c":15.435,"h":15.435,"l":15.43,"n":39,"o":15.43,"t":"2026-10-16T14:50:00Z","v":2269,"vw":15.432963},{"c":15.44,"h":15.445,"l":15.435,"n":33,"o":15.435,"t":"2026-10-16T14:55:00Z","v":3403,"vw":15.443998},{"c":15.45,"h":15.46,"l":15.445,"n":56,"o":15.445,"t":"2026-10-16T15:00:00Z","v":2384,"vw":15.450556},{"c":15.48,"h":15.48,"l":15.46,"n":48,"o":15.46,"t":"2026-10-16T15:05:00Z","v":3001,"vw":15.471764},{"c":15.49,"h":15.49,"l":15.48,"n":24,"o":15.49,"t":"2026-10-16T15:10:00Z","v":967,"vw":15.486429},{"c":15.46,"h":15.485,"l":15.46,"n":38,"o":15.4808,"t":"2026-10-16T15:15:00Z","v":1964,"vw":15.473942},{"c":15.435,"h":15.46,"l":15.435,"n":58,"o":15.46,"t":"2026-10-16T15:20:00Z","v":1577,"vw":15.448526},{"c":15.4289,"h":15.44,"l":15.425,"n":64,"o":15.44,"t":"2026-10-16T15:25:00Z","v":4210,"vw":15.430876},{"c":15.43,"h":15.43,"l":15.42,"n":76,"o":15.43,"t":"2026-10-16T15:30:00Z","v":3175,"vw":15.424444},{"c":15.41,"h":15.42,"l":15.4003,"n":70,"o":15.42,"t":"2026-10-16T15:35:00Z","v":2401,"vw":15.408963},{"c":15.405,"h":15.405,"l":15.4,"n":20,"o":15.4,"t":"2026-10-16T15:40:00Z","v":500,"vw":15.4025},{"c":15.4,"h":15.4,"l":15.4,"n":10,"o":15.4,"t":"2026-10-16T15:45:00Z","v":363,"vw":15.4},{"c":15.37,"h":15.38,"l":15.37,"n":47,"o":15.38,"t":"2026-10-16T15:50:00Z","v":2243,"vw":15.371305},{"c":15.3699,"h":15.37,"l":15.36,"n":19,"o":15.37,"t":"2026-10-16T15:55:00Z","v":947,"vw":15.365203},{"c":15.34,"h":15.36,"l":15.34,"n":47,"o":15.36,"t":"2026-10-16T16:00:00Z","v":1617,"vw":15.350658},{"c":15.335,"h":15.35,"l":15.335,"n":16,"o":15.35,"t":"2026-10-16T16:05:00Z","v":605,"vw":15.347},{"c":15.3,"h":15.32,"l":15.3,"n":48,"o":15.32,"t":"2026-10-16T16:10:00Z","v":1931,"vw":15.317315},{"c":15.29,"h":15.29,"l":15.275,"n":46,"o":15.28,"t":"2026-10-16T16:15:00Z","v":1965,"vw":15.282323},{"c":15.285,"h":15.295,"l":15.285,"n":31,"o":15.295,"t":"2026-10-16T16:20:00Z","v":7656,"vw":15.286566},{"c":15.295,"h":15.295,"l":15.29,"n":21,"o":15.29,"t":"2026-10-16T16:25:00Z","v":1244,"vw":15.293889},{"c":15.28,"h":15.3,"l":15.28,"n":53,"o":15.3,"t":"2026-10-16T16:30:00Z","v":2112,"vw":15.296053},{"c":15.29,"h":15.29,"l":15.29,"n":20,"o":15.29,"t":"2026-10-16T16:35:00Z","v":560,"vw":15.29},{"c":15.29,"h":15.29,"l":15.29,"n":9,"o":15.29,"t":"2026-10-16T16:40:00Z","v":412,"vw":15.29},{"c":15.25,"h":15.28,"l":15.24,"n":71,"o":15.28,"t":"2026-10-16T16:45:00Z","v":2630,"vw":15.258454},{"c":15.26,"h":15.26,"l":15.25,"n":19,"o":15.25,"t":"2026-10-16T16:50:00Z","v":905,"vw":15.255834},{"c":15.25,"h":15.27,"l":15.25,"n":32,"o":15.27,"t":"2026-10-16T16:55:00Z","v":974,"vw":15.2575},{"c":15.245,"h":15.25,"l":15.245,"n":37,"o":15.25,"t":"2026-10-16T17:00:00Z","v":1318,"vw":15.249346},{"c":15.26,"h":15.26,"l":15.25,"n":24,"o":15.25,"t":"2026-10-16T17:05:00Z","v":686,"vw":15.256},{"c":15.25,"h":15.26,"l":15.25,"n":72,"o":15.26,"t":"2026-10-16T17:10:00Z","v":2640,"vw":15.250625},{"c":15.28,"h":15.28,"l":15.26,"n":42,"o":15.26,"t":"2026-10-16T17:20:00Z","v":1491,"vw":15.26375},{"c":15.31,"h":15.31,"l":15.295,"n":68,"o":15.295,"t":"2026-10-16T17:25:00Z","v":4465,"vw":15.29983},{"c":15.305,"h":15.31,"l":15.3,"n":64,"o":15.31,"t":"2026-10-16T17:30:00Z","v":4236,"vw":15.305737},{"c":15.3,"h":15.31,"l":15.3,"n":39,"o":15.31,"t":"2026-10-16T17:35:00Z","v":1639,"vw":15.307273},{"c":15.31,"h":15.32,"l":15.295,"n":49,"o":15.295,"t":"2026-10-16T17:40:00Z","v":1724,"vw":15.309},{"c":15.305,"h":15.305,"l":15.3,"n":28,"o":15.3,"t":"2026-10-16T17:45:00Z","v":1012,"vw":15.300833},{"c":15.3,"h":15.305,"l":15.3,"n":67,"o":15.305,"t":"2026-10-16T17:50:00Z","v":2590,"vw":15.300625},{"c":15.28,"h":15.295,"l":15.28,"n":70,"o":15.295,"t":"2026-10-16T17:55:00Z","v":2044,"vw":15.284348},{"c":15.28,"h":15.29,"l":15.28,"n":54,"o":15.29,"t":"2026-10-16T18:00:00Z","v":1333,"vw":15.282857},{"c":15.28,"h":15.28,"l":15.28,"n":23,"o":15.28,"t":"2026-10-16T18:05:00Z","v":378,"vw":15.28},{"c":15.29,"h":15.295,"l":15.29,"n":34,"o":15.29,"t":"2026-10-16T18:10:00Z","v":1110,"vw":15.290714},{"c":15.3,"h":15.3,"l":15.3,"n":16,"o":15.3,"t":"2026-10-16T18:15:00Z","v":721,"vw":15.3},{"c":15.3,"h":15.315,"l":15.295,"n":52,"o":15.315,"t":"2026-10-16T18:25:00Z","v":1579,"vw":15.306428},{"c":15.29,"h":15.29,"l":15.29,"n":48,"o":15.29,"t":"2026-10-16T18:30:00Z","v":902,"vw":15.29},{"c":15.3,"h":15.3,"l":15.295,"n":49,"o":15.3,"t":"2026-10-16T18:35:00Z","v":1672,"vw":15.298921},{"c":15.31,"h":15.31,"l":15.305,"n":38,"o":15.31,"t":"2026-10-16T18:40:00Z","v":1107,"vw":15.309286},{"c":15.315,"h":15.315,"l":15.305,"n":52,"o":15.305,"t":"2026-10-16T18:45:00Z","v":2060,"vw":15.310556},{"c":15.295,"h":15.315,"l":15.29,"n":154,"o":15.315,"t":"2026-10-16T18:50:00Z","v":5828,"vw":15.306451},{"c":15.29,"h":15.29,"l":15.29,"n":32,"o":15.29,"t":"2026-10-16T18:55:00Z","v":1143,"vw":15.29},{"c":15.29,"h":15.3,"l":15.285,"n":58,"o":15.3,"t":"2026-10-16T19:00:00Z","v":3138,"vw":15.290575},{"c":15.3,"h":15.305,"l":15.3,"n":48,"o":15.3,"t":"2026-10-16T19:05:00Z","v":1813,"vw":15.300696},{"c":15.295,"h":15.31,"l":15.295,"n":56,"o":15.305,"t":"2026-10-16T19:10:00Z","v":2319,"vw":15.305},{"c":15.315,"h":15.315,"l":15.3,"n":73,"o":15.3,"t":"2026-10-16T19:15:00Z","v":3647,"vw":15.308434},{"c":15.315,"h":15.325,"l":15.31,"n":69,"o":15.32,"t":"2026-10-16T19:20:00Z","v":2746,"vw":15.318378},{"c":15.315,"h":15.325,"l":15.315,"n":85,"o":15.315,"t":"2026-10-16T19:25:00Z","v":4758,"vw":15.319499},{"c":15.315,"h":15.325,"l":15.315,"n":76,"o":15.315,"t":"2026-10-16T19:30:00Z","v":2013,"vw":15.318957},{"c":15.305,"h":15.325,"l":15.3,"n":107,"o":15.325,"t":"2026-10-16T19:35:00Z","v":4175,"vw":15.30706},{"c":15.3,"h":15.3,"l":15.29,"n":97,"o":15.3,"t":"2026-10-16T19:40:00Z","v":4019,"vw":15.294259},{"c":15.32,"h":15.32,"l":15.3,"n":213,"o":15.3,"t":"2026-10-16T19:45:00Z","v":9615,"vw":15.310843},{"c":15.32,"h":15.34,"l":15.315,"n":337,"o":15.315,"t":"2026-10-16T19:50:00Z","v":18560,"vw":15.330937},{"c":15.295,"h":15.33,"l":15.295,"n":587,"o":15.31,"t":"2026-10-16T19:55:00Z","v":25613,"vw":15.307601},{"c":15.3,"h":15.3,"l":15.3,"n":10,"o":15.3,"t":"2026-10-16T20:00:00Z","v":53383,"vw":15.3},{"c":15.25,"h":15.42,"l":15.25,"n":18,"o":15.42,"t":"2026-10-19T13:30:00Z","v":1581,"vw":15.278814},{"c":15.22,"h":15.22,"l":15.22,"n":8,"o":15.22,"t":"2026-10-19T13:35:00Z","v":234,"vw":15.22},{"c":15.29,"h":15.29,"l":15.281,"n":6,"o":15.281,"t":"2026-10-19T13:45:00Z","v":696,"vw":15.282393},{"c":15.225,"h":15.31,"l":15.225,"n":69,"o":15.31,"t":"2026-10-19T13:50:00Z","v":2467,"vw":15.264237},{"c":15.24,"h":15.24,"l":15.24,"n":11,"o":15.24,"t":"2026-10-19T13:55:00Z","v":318,"vw":15.24},{"c":15.28,"h":15.29,"l":15.275,"n":60,"o":15.29,"t":"2026-10-19T14:00:00Z","v":1529,"vw":15.277587},{"c":15.295,"h":15.295,"l":15.28,"n":55,"o":15.28,"t":"2026-10-19T14:05:00Z","v":1788,"vw":15.285714},{"c":15.28,"h":15.305,"l":15.28,"n":97,"o":15.305,"t":"2026-10-19T14:10:00Z","v":2852,"vw":15.29},{"c":15.28,"h":15.28,"l":15.26,"n":56,"o":15.275,"t":"2026-10-19T14:15:00Z","v":2483,"vw":15.267119},{"c":15.27,"h":15.29,"l":15.27,"n":32,"o":15.29,"t":"2026-10-19T14:20:00Z","v":901,"vw":15.282},{"c":15.27,"h":15.27,"l":15.26,"n":49,"o":15.265,"t":"2026-10-19T14:25:00Z","v":1365,"vw":15.266364},{"c":15.285,"h":15.29,"l":15.275,"n":45,"o":15.275,"t":"2026-10-19T14:30:00Z","v":2196,"vw":15.285407},{"c":15.27,"h":15.28,"l":15.27,"n":24,"o":15.28,"t":"2026-10-19T14:35:00Z","v":568,"vw":15.275},{"c":15.25,"h":15.26,"l":15.25,"n":38,"o":15.25,"t":"2026-10-19T14:40:00Z","v":861,"vw":15.252},{"c":15.245,"h":15.25,"l":15.245,"n":34,"o":15.25,"t":"2026-10-19T14:45:00Z","v":1071,"vw":15.249},{"c":15.24,"h":15.24,"l":15.23,"n":23,"o":15.23,"t":"2026-10-19T14:55:00Z","v":408,"vw":15.236667},{"c":15.255,"h":15.255,"l":15.24,"n":33,"o":15.24,"t":"2026-10-19T15:00:00Z","v":878,"vw":15.2475},{"c":15.26,"h":15.26,"l":15.26,"n":16,"o":15.26,"t":"2026-10-19T15:05:00Z","v":551,"vw":15.26},{"c":15.305,"h":15.305,"l":15.27,"n":41,"o":15.27,"t":"2026-10-19T15:10:00Z","v":1504,"vw":15.293637},{"c":15.27,"h":15.3,"l":15.27,"n":31,"o":15.3,"t":"2026-10-19T15:15:00Z","v":1429,"vw":15.285239},{"c":15.27,"h":15.275,"l":15.27,"n":21,"o":15.275,"t":"2026-10-19T15:20:00Z","v":812,"vw":15.270784},{"c":15.26,"h":15.275,"l":15.25,"n":45,"o":15.27,"t":"2026-10-19T15:25:00Z","v":2007,"vw":15.263333},{"c":15.265,"h":15.27,"l":15.265,"n":18,"o":15.27,"t":"2026-10-19T15:30:00Z","v":559,"vw":15.268333},{"c":15.2754,"h":15.2754,"l":15.27,"n":28,"o":15.27,"t":"2026-10-19T15:35:00Z","v":1002,"vw":15.2726},{"c":15.27,"h":15.275,"l":15.27,"n":36,"o":15.275,"t":"2026-10-19T15:40:00Z","v":1022,"vw":15.274167},{"c":15.265,"h":15.27,"l":15.265,"n":11,"o":15.27,"t":"2026-10-19T15:45:00Z","v":297,"vw":15.2675},{"c":15.26,"h":15.26,"l":15.26,"n":5,"o":15.26,"t":"2026-10-19T15:50:00Z","v":268,"vw":15.26},{"c":15.2559,"h":15.2559,"l":15.25,"n":47,"o":15.25,"t":"2026-10-19T15:55:00Z","v":2301,"vw":15.253933},{"c":15.235,"h":15.265,"l":15.23,"n":36,"o":15.26,"t":"2026-10-19T16:00:00Z","v":1826,"vw":15.253587},{"c":15.23,"h":15.23,"l":15.23,"n":12,"o":15.23,"t":"2026-10-19T16:05:00Z","v":239,"vw":15.23},{"c":15.22,"h":15.22,"l":15.22,"n":19,"o":15.22,"t":"2026-10-19T16:10:00Z","v":556,"vw":15.22},{"c":15.24,"h":15.24,"l":15.22,"n":18,"o":15.22,"t":"2026-10-19T16:15:00Z","v":570,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":29,"o":15.23,"t":"2026-10-19T16:20:00Z","v":1003,"vw":15.23},{"c":15.21,"h":15.22,"l":15.21,"n":73,"o":15.22,"t":"2026-10-19T16:25:00Z","v":5016,"vw":15.211944},{"c":15.215,"h":15.215,"l":15.215,"n":20,"o":15.215,"t":"2026-10-19T16:30:00Z","v":1164,"vw":15.215},{"c":15.215,"h":15.215,"l":15.215,"n":7,"o":15.215,"t":"2026-10-19T16:35:00Z","v":253,"vw":15.215},{"c":15.21,"h":15.21,"l":15.21,"n":9,"o":15.21,"t":"2026-10-19T16:45:00Z","v":248,"vw":15.21},{"c":15.215,"h":15.215,"l":15.215,"n":11,"o":15.215,"t":"2026-10-19T16:50:00Z","v":188,"vw":15.215},{"c":15.205,"h":15.22,"l":15.205,"n":59,"o":15.22,"t":"2026-10-19T17:00:00Z","v":1097,"vw":15.213},{"c":15.19,"h":15.2,"l":15.19,"n":69,"o":15.2,"t":"2026-10-19T17:05:00Z","v":2356,"vw":15.199195},{"c":15.19,"h":15.19,"l":15.19,"n":33,"o":15.19,"t":"2026-10-19T17:10:00Z","v":884,"vw":15.19},{"c":15.19,"h":15.19,"l":15.18,"n":34,"o":15.19,"t":"2026-10-19T17:15:00Z","v":1778,"vw":15.182743},{"c":15.2,"h":15.2,"l":15.2,"n":4,"o":15.2,"t":"2026-10-19T17:25:00Z","v":144,"vw":15.2},{"c":15.2,"h":15.205,"l":15.2,"n":39,"o":15.2,"t":"2026-10-19T17:30:00Z","v":1473,"vw":15.201691},{"c":15.2,"h":15.205,"l":15.195,"n":54,"o":15.2,"t":"2026-10-19T17:35:00Z","v":1490,"vw":15.201148},{"c":15.215,"h":15.215,"l":15.215,"n":18,"o":15.215,"t":"2026-10-19T17:40:00Z","v":327,"vw":15.215},{"c":15.21,"h":15.215,"l":15.21,"n":44,"o":15.215,"t":"2026-10-19T17:45:00Z","v":1924,"vw":15.210798},{"c":15.21,"h":15.215,"l":15.21,"n":45,"o":15.21,"t":"2026-10-19T17:50:00Z","v":1090,"vw":15.211234},{"c":15.19,"h":15.2,"l":15.19,"n":25,"o":15.2,"t":"2026-10-19T17:55:00Z","v":1086,"vw":15.195187},{"c":15.195,"h":15.195,"l":15.19,"n":34,"o":15.19,"t":"2026-10-19T18:00:00Z","v":1370,"vw":15.193319},{"c":15.185,"h":15.185,"l":15.185,"n":9,"o":15.185,"t":"2026-10-19T18:05:00Z","v":355,"vw":15.185},{"c":15.181,"h":15.185,"l":15.18,"n":41,"o":15.18,"t":"2026-10-19T18:10:00Z","v":1128,"vw":15.181446},{"c":15.175,"h":15.18,"l":15.175,"n":28,"o":15.18,"t":"2026-10-19T18:15:00Z","v":733,"vw":15.176667},{"c":15.175,"h":15.18,"l":15.175,"n":49,"o":15.175,"t":"2026-10-19T18:20:00Z","v":2288,"vw":15.178105},{"c":15.1701,"h":15.1701,"l":15.1701,"n":5,"o":15.1701,"t":"2026-10-19T18:25:00Z","v":221,"vw":15.1701},{"c":15.175,"h":15.175,"l":15.16,"n":61,"o":15.16,"t":"2026-10-19T18:30:00Z","v":2321,"vw":15.165504},{"c":15.175,"h":15.175,"l":15.175,"n":7,"o":15.175,"t":"2026-10-19T18:35:00Z","v":279,"vw":15.175},{"c":15.17,"h":15.17,"l":15.17,"n":25,"o":15.17,"t":"2026-10-19T18:40:00Z","v":994,"vw":15.17},{"c":15.175,"h":15.175,"l":15.17,"n":44,"o":15.17,"t":"2026-10-19T18:45:00Z","v":1289,"vw":15.173447},{"c":15.155,"h":15.155,"l":15.155,"n":17,"o":15.155,"t":"2026-10-19T18:50:00Z","v":383,"vw":15.155},{"c":15.175,"h":15.175,"l":15.155,"n":76,"o":15.155,"t":"2026-10-19T18:55:00Z","v":4049,"vw":15.162019},{"c":15.175,"h":15.18,"l":15.175,"n":30,"o":15.175,"t":"2026-10-19T19:00:00Z","v":799,"vw":15.176235},{"c":15.175,"h":15.185,"l":15.175,"n":87,"o":15.185,"t":"2026-10-19T19:05:00Z","v":3233,"vw":15.17866},{"c":15.185,"h":15.19,"l":15.175,"n":106,"o":15.175,"t":"2026-10-19T19:15:00Z","v":4792,"vw":15.184607},{"c":15.205,"h":15.205,"l":15.185,"n":84,"o":15.185,"t":"2026-10-19T19:20:00Z","v":2595,"vw":15.193523},{"c":15.195,"h":15.205,"l":15.195,"n":95,"o":15.205,"t":"2026-10-19T19:25:00Z","v":6403,"vw":15.204469},{"c":15.195,"h":15.205,"l":15.19,"n":215,"o":15.195,"t":"2026-10-19T19:30:00Z","v":12677,"vw":15.196942},{"c":15.195,"h":15.195,"l":15.195,"n":47,"o":15.195,"t":"2026-10-19T19:35:00Z","v":2851,"vw":15.195},{"c":15.185,"h":15.185,"l":15.18,"n":83,"o":15.185,"t":"2026-10-19T19:40:00Z","v":6171,"vw":15.184801},{"c":15.185,"h":15.195,"l":15.185,"n":211,"o":15.185,"t":"2026-10-19T19:45:00Z","v":9658,"vw":15.188954},{"c":15.205,"h":15.205,"l":15.185,"n":343,"o":15.19,"t":"2026-10-19T19:50:00Z","v":12998,"vw":15.190579},{"c":15.21,"h":15.225,"l":15.19,"n":678,"o":15.21,"t":"2026-10-19T19:55:00Z","v":39937,"vw":15.210701},{"c":15.2,"h":15.2,"l":15.2,"n":16,"o":15.2,"t":"2026-10-19T20:00:00Z","v":78925,"vw":15.2},{"c":15.25,"h":15.25,"l":15.25,"n":11,"o":15.25,"t":"2026-10-20T13:30:00Z","v":1159,"vw":15.25},{"c":15.51,"h":15.51,"l":15.46,"n":109,"o":15.46,"t":"2026-10-20T13:35:00Z","v":3160,"vw":15.491161},{"c":15.52,"h":15.55,"l":15.51,"n":127,"o":15.53,"t":"2026-10-20T13:40:00Z","v":3535,"vw":15.529489},{"c":15.52,"h":15.52,"l":15.51,"n":70,"o":15.51,"t":"2026-10-20T13:45:00Z","v":1544,"vw":15.517},{"c":15.56,"h":15.56,"l":15.53,"n":86,"o":15.53,"t":"2026-10-20T13:50:00Z","v":3939,"vw":15.547452},{"c":15.57,"h":15.605,"l":15.57,"n":49,"o":15.605,"t":"2026-10-20T13:55:00Z","v":1619,"vw":15.596765},{"c":15.53,"h":15.585,"l":15.53,"n":83,"o":15.57,"t":"2026-10-20T14:00:00Z","v":3251,"vw":15.567146},{"c":15.51,"h":15.51,"l":15.5,"n":31,"o":15.51,"t":"2026-10-20T14:05:00Z","v":905,"vw":15.508},{"c":15.51,"h":15.54,"l":15.51,"n":134,"o":15.52,"t":"2026-10-20T14:10:00Z","v":4870,"vw":15.529152},{"c":15.5,"h":15.51,"l":15.49,"n":26,"o":15.51,"t":"2026-10-20T14:15:00Z","v":1384,"vw":15.494205},{"c":15.61,"h":15.61,"l":15.53,"n":145,"o":15.55,"t":"2026-10-20T14:20:00Z","v":15751,"vw":15.541482},{"c":15.6,"h":15.62,"l":15.6,"n":64,"o":15.62,"t":"2026-10-20T14:25:00Z","v":1927,"vw":15.605},{"c":15.535,"h":15.59,"l":15.535,"n":75,"o":15.59,"t":"2026-10-20T14:30:00Z","v":3693,"vw":15.572472},{"c":15.54,"h":15.55,"l":15.535,"n":52,"o":15.54,"t":"2026-10-20T14:35:00Z","v":11495,"vw":15.537254},{"c":15.555,"h":15.56,"l":15.535,"n":69,"o":15.54,"t":"2026-10-20T14:40:00Z","v":1300,"vw":15.545714},{"c":15.55,"h":15.57,"l":15.55,"n":86,"o":15.56,"t":"2026-10-20T14:45:00Z","v":3526,"vw":15.563234},{"c":15.59,"h":15.59,"l":15.56,"n":85,"o":15.56,"t":"2026-10-20T14:50:00Z","v":2669,"vw":15.575555},{"c":15.57,"h":15.595,"l":15.57,"n":133,"o":15.59,"t":"2026-10-20T14:55:00Z","v":6091,"vw":15.578211},{"c":15.535,"h":15.57,"l":15.535,"n":50,"o":15.57,"t":"2026-10-20T15:00:00Z","v":1215,"vw":15.548915},{"c":15.53,"h":15.54,"l":15.53,"n":31,"o":15.54,"t":"2026-10-20T15:05:00Z","v":776,"vw":15.532217},{"c":15.5,"h":15.52,"l":15.49,"n":196,"o":15.52,"t":"2026-10-20T15:10:00Z","v":9474,"vw":15.499405},{"c":15.505,"h":15.51,"l":15.5,"n":55,"o":15.5,"t":"2026-10-20T15:15:00Z","v":1622,"vw":15.5075},{"c":15.5,"h":15.5,"l":15.495,"n":38,"o":15.495,"t":"2026-10-20T15:20:00Z","v":1266,"vw":15.497143},{"c":15.46,"h":15.49,"l":15.46,"n":99,"o":15.485,"t":"2026-10-20T15:25:00Z","v":2441,"vw":15.469546},{"c":15.45,"h":15.45,"l":15.45,"n":22,"o":15.45,"t":"2026-10-20T15:30:00Z","v":738,"vw":15.45},{"c":15.475,"h":15.475,"l":15.445,"n":52,"o":15.45,"t":"2026-10-20T15:35:00Z","v":1434,"vw":15.453472},{"c":15.51,"h":15.51,"l":15.49,"n":33,"o":15.49,"t":"2026-10-20T15:40:00Z","v":733,"vw":15.5},{"c":15.485,"h":15.5,"l":15.485,"n":60,"o":15.5,"t":"2026-10-20T15:45:00Z","v":1973,"vw":15.491727},{"c":15.475,"h":15.485,"l":15.475,"n":50,"o":15.485,"t":"2026-10-20T15:50:00Z","v":1662,"vw":15.480858},{"c":15.465,"h":15.475,"l":15.465,"n":41,"o":15.475,"t":"2026-10-20T15:55:00Z","v":906,"vw":15.469},{"c":15.48,"h":15.48,"l":15.47,"n":55,"o":15.47,"t":"2026-10-20T16:00:00Z","v":2138,"vw":15.470666},{"c":15.47,"h":15.48,"l":15.47,"n":38,"o":15.48,"t":"2026-10-20T16:05:00Z","v":1431,"vw":15.473572},{"c":15.44,"h":15.47,"l":15.44,"n":52,"o":15.47,"t":"2026-10-20T16:10:00Z","v":1673,"vw":15.445833},{"c":15.435,"h":15.45,"l":15.435,"n":14,"o":15.45,"t":"2026-10-20T16:15:00Z","v":447,"vw":15.445},{"c":15.44,"h":15.445,"l":15.44,"n":52,"o":15.445,"t":"2026-10-20T16:20:00Z","v":1079,"vw":15.441825},{"c":15.43,"h":15.43,"l":15.415,"n":42,"o":15.42,"t":"2026-10-20T16:25:00Z","v":1419,"vw":15.421818},{"c":15.435,"h":15.45,"l":15.435,"n":33,"o":15.45,"t":"2026-10-20T16:30:00Z","v":1315,"vw":15.445},{"c":15.435,"h":15.44,"l":15.435,"n":23,"o":15.44,"t":"2026-10-20T16:35:00Z","v":558,"vw":15.438333},{"c":15.435,"h":15.435,"l":15.435,"n":4,"o":15.435,"t":"2026-10-20T16:40:00Z","v":172,"vw":15.435},{"c":15.43,"h":15.435,"l":15.425,"n":50,"o":15.435,"t":"2026-10-20T16:45:00Z","v":2160,"vw":15.431527},{"c":15.43,"h":15.46,"l":15.43,"n":30,"o":15.46,"t":"2026-10-20T16:50:00Z","v":1214,"vw":15.445284},{"c":15.415,"h":15.415,"l":15.415,"n":16,"o":15.415,"t":"2026-10-20T17:15:00Z","v":416,"vw":15.415},{"c":15.42,"h":15.42,"l":15.42,"n":49,"o":15.42,"t":"2026-10-20T17:20:00Z","v":2145,"vw":15.42},{"c":15.42,"h":15.42,"l":15.42,"n":4,"o":15.42,"t":"2026-10-20T17:25:00Z","v":146,"vw":15.42},{"c":15.415,"h":15.415,"l":15.415,"n":15,"o":15.415,"t":"2026-10-20T17:35:00Z","v":332,"vw":15.415},{"c":15.42,"h":15.42,"l":15.42,"n":27,"o":15.42,"t":"2026-10-20T17:45:00Z","v":603,"vw":15.42},{"c":15.42,"h":15.425,"l":15.42,"n":10,"o":15.425,"t":"2026-10-20T17:50:00Z","v":239,"vw":15.4225},{"c":15.41,"h":15.42,"l":15.41,"n":35,"o":15.42,"t":"2026-10-20T17:55:00Z","v":1058,"vw":15.417549},{"c":15.4061,"h":15.4061,"l":15.4,"n":20,"o":15.4,"t":"2026-10-20T18:00:00Z","v":1217,"vw":15.404801},{"c":15.405,"h":15.405,"l":15.395,"n":28,"o":15.4,"t":"2026-10-20T18:05:00Z","v":971,"vw":15.4},{"c":15.38,"h":15.4,"l":15.38,"n":46,"o":15.4,"t":"2026-10-20T18:15:00Z","v":1124,"vw":15.393333},{"c":15.37,"h":15.37,"l":15.37,"n":38,"o":15.37,"t":"2026-10-20T18:25:00Z","v":931,"vw":15.37},{"c":15.385,"h":15.385,"l":15.385,"n":8,"o":15.385,"t":"2026-10-20T18:30:00Z","v":152,"vw":15.385},{"c":15.39,"h":15.39,"l":15.385,"n":38,"o":15.385,"t":"2026-10-20T18:45:00Z","v":1405,"vw":15.387674},{"c":15.4,"h":15.4,"l":15.4,"n":7,"o":15.4,"t":"2026-10-20T18:50:00Z","v":219,"vw":15.4},{"c":15.39,"h":15.39,"l":15.39,"n":59,"o":15.39,"t":"2026-10-20T18:55:00Z","v":1565,"vw":15.39},{"c":15.41,"h":15.425,"l":15.4,"n":151,"o":15.4,"t":"2026-10-20T19:00:00Z","v":9885,"vw":15.415287},{"c":15.435,"h":15.435,"l":15.41,"n":51,"o":15.41,"t":"2026-10-20T19:05:00Z","v":1686,"vw":15.427143},{"c":15.435,"h":15.435,"l":15.435,"n":16,"o":15.435,"t":"2026-10-20T19:10:00Z","v":571,"vw":15.435},{"c":15.46,"h":15.46,"l":15.45,"n":80,"o":15.45,"t":"2026-10-20T19:15:00Z","v":2249,"vw":15.45235},{"c":15.45,"h":15.46,"l":15.45,"n":35,"o":15.46,"t":"2026-10-20T19:20:00Z","v":1263,"vw":15.45818},{"c":15.475,"h":15.475,"l":15.46,"n":51,"o":15.46,"t":"2026-10-20T19:25:00Z","v":1608,"vw":15.466322},{"c":15.45,"h":15.47,"l":15.45,"n":64,"o":15.47,"t":"2026-10-20T19:30:00Z","v":2053,"vw":15.461527},{"c":15.45,"h":15.46,"l":15.45,"n":38,"o":15.46,"t":"2026-10-20T19:35:00Z","v":878,"vw":15.453236},{"c":15.48,"h":15.485,"l":15.45,"n":150,"o":15.45,"t":"2026-10-20T19:40:00Z","v":3809,"vw":15.468681},{"c":15.47,"h":15.485,"l":15.47,"n":119,"o":15.48,"t":"2026-10-20T19:45:00Z","v":4068,"vw":15.477565},{"c":15.47,"h":15.47,"l":15.455,"n":164,"o":15.47,"t":"2026-10-20T19:50:00Z","v":5110,"vw":15.465816},{"c":15.48,"h":15.5,"l":15.475,"n":573,"o":15.48,"t":"2026-10-20T19:55:00Z","v":18106,"vw":15.487145},{"c":15.47,"h":15.47,"l":15.47,"n":7,"o":15.47,"t":"2026-10-20T20:00:00Z","v":49740,"vw":15.47},{"c":15.49,"h":15.49,"l":15.48,"n":7,"o":15.48,"t":"2026-10-21T13:30:00Z","v":2075,"vw":15.489384},{"c":15.47,"h":15.48,"l":15.44,"n":87,"o":15.44,"t":"2026-10-21T13:50:00Z","v":2227,"vw":15.452753},{"c":15.42,"h":15.45,"l":15.42,"n":90,"o":15.45,"t":"2026-10-21T13:55:00Z","v":2820,"vw":15.432602},{"c":15.38,"h":15.41,"l":15.38,"n":71,"o":15.41,"t":"2026-10-21T14:00:00Z","v":2080,"vw":15.398628},{"c":15.335,"h":15.37,"l":15.33,"n":94,"o":15.37,"t":"2026-10-21T14:05:00Z","v":4493,"vw":15.341285},{"c":15.345,"h":15.35,"l":15.34,"n":101,"o":15.34,"t":"2026-10-21T14:10:00Z","v":3131,"vw":15.345578},{"c":15.355,"h":15.37,"l":15.35,"n":57,"o":15.35,"t":"2026-10-21T14:15:00Z","v":2124,"vw":15.364176},{"c":15.37,"h":15.37,"l":15.3499,"n":56,"o":15.36,"t":"2026-10-21T14:20:00Z","v":1456,"vw":15.357488},{"c":15.375,"h":15.375,"l":15.36,"n":31,"o":15.36,"t":"2026-10-21T14:25:00Z","v":964,"vw":15.363861},{"c":15.38,"h":15.39,"l":15.38,"n":40,"o":15.38,"t":"2026-10-21T14:30:00Z","v":1025,"vw":15.381667},{"c":15.4,"h":15.4,"l":15.375,"n":46,"o":15.375,"t":"2026-10-21T14:35:00Z","v":1299,"vw":15.3935},{"c":15.39,"h":15.4,"l":15.39,"n":34,"o":15.4,"t":"2026-10-21T14:40:00Z","v":532,"vw":15.395},{"c":15.385,"h":15.405,"l":15.385,"n":39,"o":15.405,"t":"2026-10-21T14:50:00Z","v":4364,"vw":15.387105},{"c":15.37,"h":15.39,"l":15.37,"n":98,"o":15.385,"t":"2026-10-21T14:55:00Z","v":2727,"vw":15.382286},{"c":15.36,"h":15.36,"l":15.35,"n":46,"o":15.36,"t":"2026-10-21T15:00:00Z","v":1612,"vw":15.358889},{"c":15.34,"h":15.36,"l":15.34,"n":34,"o":15.36,"t":"2026-10-21T15:05:00Z","v":605,"vw":15.35},{"c":15.34,"h":15.35,"l":15.34,"n":55,"o":15.35,"t":"2026-10-21T15:10:00Z","v":1584,"vw":15.346637},{"c":15.355,"h":15.355,"l":15.34,"n":39,"o":15.34,"t":"2026-10-21T15:15:00Z","v":1129,"vw":15.34625},{"c":15.35,"h":15.355,"l":15.35,"n":19,"o":15.355,"t":"2026-10-21T15:20:00Z","v":495,"vw":15.351667},{"c":15.37,"h":15.37,"l":15.35,"n":75,"o":15.35,"t":"2026-10-21T15:25:00Z","v":3269,"vw":15.354542},{"c":15.37,"h":15.37,"l":15.37,"n":17,"o":15.37,"t":"2026-10-21T15:30:00Z","v":673,"vw":15.37},{"c":15.36,"h":15.36,"l":15.36,"n":17,"o":15.36,"t":"2026-10-21T15:35:00Z","v":799,"vw":15.36},{"c":15.35,"h":15.35,"l":15.35,"n":25,"o":15.35,"t":"2026-10-21T15:45:00Z","v":779,"vw":15.35},{"c":15.34,"h":15.34,"l":15.34,"n":15,"o":15.34,"t":"2026-10-21T15:55:00Z","v":255,"vw":15.34},{"c":15.32,"h":15.325,"l":15.32,"n":24,"o":15.325,"t":"2026-10-21T16:00:00Z","v":855,"vw":15.322375},{"c":15.3051,"h":15.315,"l":15.295,"n":44,"o":15.315,"t":"2026-10-21T16:05:00Z","v":1658,"vw":15.305842},{"c":15.31,"h":15.31,"l":15.31,"n":32,"o":15.31,"t":"2026-10-21T16:10:00Z","v":1619,"vw":15.31},{"c":15.325,"h":15.325,"l":15.315,"n":36,"o":15.315,"t":"2026-10-21T16:15:00Z","v":1327,"vw":15.320061},{"c":15.32,"h":15.32,"l":15.31,"n":57,"o":15.32,"t":"2026-10-21T16:20:00Z","v":2774,"vw":15.318819},{"c":15.33,"h":15.33,"l":15.32,"n":47,"o":15.32,"t":"2026-10-21T16:25:00Z","v":1067,"vw":15.322},{"c":15.33,"h":15.33,"l":15.33,"n":55,"o":15.33,"t":"2026-10-21T16:30:00Z","v":985,"vw":15.33},{"c":15.34,"h":15.35,"l":15.325,"n":112,"o":15.33,"t":"2026-10-21T16:35:00Z","v":3534,"vw":15.339055},{"c":15.35,"h":15.37,"l":15.35,"n":41,"o":15.37,"t":"2026-10-21T16:40:00Z","v":807,"vw":15.355},{"c":15.35,"h":15.356,"l":15.35,"n":21,"o":15.35,"t":"2026-10-21T16:45:00Z","v":514,"vw":15.351571},{"c":15.34,"h":15.34,"l":15.34,"n":6,"o":15.34,"t":"2026-10-21T16:50:00Z","v":187,"vw":15.34},{"c":15.365,"h":15.365,"l":15.35,"n":39,"o":15.35,"t":"2026-10-21T16:55:00Z","v":893,"vw":15.357},{"c":15.37,"h":15.37,"l":15.37,"n":21,"o":15.37,"t":"2026-10-21T17:00:00Z","v":551,"vw":15.37},{"c":15.365,"h":15.37,"l":15.365,"n":24,"o":15.37,"t":"2026-10-21T17:05:00Z","v":765,"vw":15.368},{"c":15.36,"h":15.36,"l":15.36,"n":34,"o":15.36,"t":"2026-10-21T17:10:00Z","v":1088,"vw":15.36},{"c":15.36,"h":15.36,"l":15.36,"n":29,"o":15.36,"t":"2026-10-21T17:15:00Z","v":924,"vw":15.36},{"c":15.37,"h":15.37,"l":15.36,"n":42,"o":15.36,"t":"2026-10-21T17:20:00Z","v":1169,"vw":15.365},{"c":15.355,"h":15.36,"l":15.355,"n":24,"o":15.36,"t":"2026-10-21T17:25:00Z","v":804,"vw":15.358759},{"c":15.35,"h":15.35,"l":15.35,"n":35,"o":15.35,"t":"2026-10-21T17:35:00Z","v":534,"vw":15.35},{"c":15.33,"h":15.34,"l":15.33,"n":43,"o":15.34,"t":"2026-10-21T17:40:00Z","v":901,"vw":15.333333},{"c":15.315,"h":15.3389,"l":15.315,"n":81,"o":15.325,"t":"2026-10-21T17:45:00Z","v":4402,"vw":15.32914},{"c":15.315,"h":15.315,"l":15.315,"n":9,"o":15.315,"t":"2026-10-21T17:50:00Z","v":124,"vw":15.315},{"c":15.305,"h":15.305,"l":15.305,"n":9,"o":15.305,"t":"2026-10-21T17:55:00Z","v":121,"vw":15.305},{"c":15.31,"h":15.31,"l":15.31,"n":32,"o":15.31,"t":"2026-10-21T18:00:00Z","v":1856,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":36,"o":15.3,"t":"2026-10-21T18:05:00Z","v":984,"vw":15.3},{"c":15.29,"h":15.29,"l":15.29,"n":18,"o":15.29,"t":"2026-10-21T18:10:00Z","v":435,"vw":15.29},{"c":15.29,"h":15.3,"l":15.285,"n":80,"o":15.29,"t":"2026-10-21T18:15:00Z","v":2365,"vw":15.29049},{"c":15.3,"h":15.3,"l":15.295,"n":5,"o":15.295,"t":"2026-10-21T18:20:00Z","v":311,"vw":15.2975},{"c":15.3,"h":15.3,"l":15.29,"n":54,"o":15.29,"t":"2026-10-21T18:25:00Z","v":1574,"vw":15.295549},{"c":15.305,"h":15.305,"l":15.305,"n":3,"o":15.305,"t":"2026-10-21T18:30:00Z","v":565,"vw":15.305},{"c":15.305,"h":15.305,"l":15.3,"n":34,"o":15.305,"t":"2026-10-21T18:35:00Z","v":1134,"vw":15.30437},{"c":15.325,"h":15.325,"l":15.31,"n":38,"o":15.31,"t":"2026-10-21T18:40:00Z","v":2560,"vw":15.3175},{"c":15.29,"h":15.32,"l":15.29,"n":147,"o":15.32,"t":"2026-10-21T18:45:00Z","v":3931,"vw":15.313372},{"c":15.28,"h":15.28,"l":15.27,"n":65,"o":15.28,"t":"2026-10-21T18:50:00Z","v":1550,"vw":15.275639},{"c":15.26,"h":15.27,"l":15.26,"n":25,"o":15.27,"t":"2026-10-21T18:55:00Z","v":506,"vw":15.265},{"c":15.24,"h":15.25,"l":15.22,"n":125,"o":15.25,"t":"2026-10-21T19:00:00Z","v":5718,"vw":15.236083},{"c":15.25,"h":15.26,"l":15.22,"n":88,"o":15.22,"t":"2026-10-21T19:05:00Z","v":3527,"vw":15.250126},{"c":15.266,"h":15.27,"l":15.25,"n":114,"o":15.25,"t":"2026-10-21T19:10:00Z","v":4187,"vw":15.261153},{"c":15.28,"h":15.29,"l":15.27,"n":149,"o":15.27,"t":"2026-10-21T19:15:00Z","v":5695,"vw":15.282016},{"c":15.29,"h":15.29,"l":15.285,"n":57,"o":15.29,"t":"2026-10-21T19:20:00Z","v":1929,"vw":15.289462},{"c":15.34,"h":15.34,"l":15.29,"n":137,"o":15.29,"t":"2026-10-21T19:25:00Z","v":4723,"vw":15.324758},{"c":15.31,"h":15.34,"l":15.31,"n":149,"o":15.335,"t":"2026-10-21T19:30:00Z","v":4056,"vw":15.329434},{"c":15.295,"h":15.31,"l":15.295,"n":44,"o":15.31,"t":"2026-10-21T19:35:00Z","v":1356,"vw":15.305981},{"c":15.305,"h":15.31,"l":15.3,"n":111,"o":15.3,"t":"2026-10-21T19:40:00Z","v":3867,"vw":15.303166},{"c":15.32,"h":15.32,"l":15.32,"n":52,"o":15.32,"t":"2026-10-21T19:45:00Z","v":1541,"vw":15.32},{"c":15.325,"h":15.335,"l":15.32,"n":171,"o":15.32,"t":"2026-10-21T19:50:00Z","v":9828,"vw":15.324895},{"c":15.325,"h":15.35,"l":15.315,"n":510,"o":15.33,"t":"2026-10-21T19:55:00Z","v":20152,"vw":15.325598},{"c":15.31,"h":15.31,"l":15.31,"n":17,"o":15.31,"t":"2026-10-21T20:00:00Z","v":55086,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-10-22T13:30:00Z","v":2167,"vw":15.3},{"c":15.48,"h":15.48,"l":15.48,"n":3,"o":15.48,"t":"2026-10-22T13:35:00Z","v":106,"vw":15.48},{"c":15.525,"h":15.525,"l":15.525,"n":5,"o":15.525,"t":"2026-10-22T13:40:00Z","v":109,"vw":15.525},{"c":15.51,"h":15.51,"l":15.51,"n":29,"o":15.51,"t":"2026-10-22T13:45:00Z","v":775,"vw":15.51},{"c":15.51,"h":15.56,"l":15.49,"n":200,"o":15.56,"t":"2026-10-22T13:50:00Z","v":5618,"vw":15.517535},{"c":15.6099,"h":15.6099,"l":15.51,"n":257,"o":15.51,"t":"2026-10-22T13:55:00Z","v":8980,"vw":15.56573},{"c":15.58,"h":15.62,"l":15.58,"n":128,"o":15.61,"t":"2026-10-22T14:00:00Z","v":3126,"vw":15.595725},{"c":15.58,"h":15.61,"l":15.58,"n":85,"o":15.59,"t":"2026-10-22T14:05:00Z","v":2780,"vw":15.592486},{"c":15.6,"h":15.6,"l":15.585,"n":90,"o":15.59,"t":"2026-10-22T14:10:00Z","v":2897,"vw":15.595},{"c":15.61,"h":15.62,"l":15.6,"n":58,"o":15.6,"t":"2026-10-22T14:15:00Z","v":7425,"vw":15.610083},{"c":15.62,"h":15.62,"l":15.6,"n":92,"o":15.61,"t":"2026-10-22T14:20:00Z","v":2573,"vw":15.615667},{"c":15.6,"h":15.615,"l":15.6,"n":84,"o":15.61,"t":"2026-10-22T14:25:00Z","v":2852,"vw":15.609737},{"c":15.59,"h":15.61,"l":15.59,"n":100,"o":15.6,"t":"2026-10-22T14:30:00Z","v":3329,"vw":15.598989},{"c":15.58,"h":15.595,"l":15.575,"n":117,"o":15.59,"t":"2026-10-22T14:35:00Z","v":3443,"vw":15.583333},{"c":15.6,"h":15.6,"l":15.565,"n":93,"o":15.5799,"t":"2026-10-22T14:40:00Z","v":2558,"vw":15.58035},{"c":15.61,"h":15.615,"l":15.6,"n":84,"o":15.61,"t":"2026-10-22T14:45:00Z","v":2700,"vw":15.60843},{"c":15.62,"h":15.62,"l":15.6,"n":105,"o":15.61,"t":"2026-10-22T14:50:00Z","v":3336,"vw":15.610072},{"c":15.64,"h":15.64,"l":15.61,"n":110,"o":15.62,"t":"2026-10-22T14:55:00Z","v":2802,"vw":15.622475},{"c":15.63,"h":15.64,"l":15.63,"n":63,"o":15.64,"t":"2026-10-22T15:00:00Z","v":667,"vw":15.635},{"c":15.61,"h":15.64,"l":15.61,"n":41,"o":15.64,"t":"2026-10-22T15:05:00Z","v":1031,"vw":15.63},{"c":15.64,"h":15.64,"l":15.62,"n":54,"o":15.62,"t":"2026-10-22T15:10:00Z","v":1661,"vw":15.637},{"c":15.68,"h":15.68,"l":15.65,"n":63,"o":15.65,"t":"2026-10-22T15:15:00Z","v":2330,"vw":15.655948},{"c":15.665,"h":15.67,"l":15.66,"n":34,"o":15.67,"t":"2026-10-22T15:20:00Z","v":846,"vw":15.66625},{"c":15.67,"h":15.671,"l":15.6609,"n":41,"o":15.671,"t":"2026-10-22T15:25:00Z","v":1774,"vw":15.666874},{"c":15.67,"h":15.67,"l":15.665,"n":72,"o":15.67,"t":"2026-10-22T15:30:00Z","v":3091,"vw":15.669776},{"c":15.68,"h":15.68,"l":15.67,"n":40,"o":15.67,"t":"2026-10-22T15:35:00Z","v":802,"vw":15.673067},{"c":15.66,"h":15.67,"l":15.65,"n":122,"o":15.67,"t":"2026-10-22T15:40:00Z","v":3955,"vw":15.659429},{"c":15.67,"h":15.67,"l":15.66,"n":79,"o":15.66,"t":"2026-10-22T15:45:00Z","v":1843,"vw":15.662},{"c":15.655,"h":15.675,"l":15.655,"n":63,"o":15.675,"t":"2026-10-22T15:50:00Z","v":1727,"vw":15.667574},{"c":15.65,"h":15.66,"l":15.65,"n":41,"o":15.66,"t":"2026-10-22T15:55:00Z","v":1063,"vw":15.655},{"c":15.64,"h":15.655,"l":15.64,"n":97,"o":15.65,"t":"2026-10-22T16:00:00Z","v":1963,"vw":15.648594},{"c":15.665,"h":15.67,"l":15.645,"n":72,"o":15.645,"t":"2026-10-22T16:05:00Z","v":1547,"vw":15.6575},{"c":15.66,"h":15.66,"l":15.66,"n":32,"o":15.66,"t":"2026-10-22T16:10:00Z","v":802,"vw":15.66},{"c":15.68,"h":15.6801,"l":15.66,"n":57,"o":15.66,"t":"2026-10-22T16:15:00Z","v":2086,"vw":15.674485},{"c":15.69,"h":15.69,"l":15.675,"n":48,"o":15.675,"t":"2026-10-22T16:20:00Z","v":4507,"vw":15.679589},{"c":15.71,"h":15.71,"l":15.71,"n":46,"o":15.71,"t":"2026-10-22T16:25:00Z","v":1443,"vw":15.71},{"c":15.69,"h":15.69,"l":15.69,"n":25,"o":15.69,"t":"2026-10-22T16:30:00Z","v":484,"vw":15.69},{"c":15.7,"h":15.7,"l":15.7,"n":23,"o":15.7,"t":"2026-10-22T16:35:00Z","v":730,"vw":15.7},{"c":15.705,"h":15.71,"l":15.705,"n":30,"o":15.71,"t":"2026-10-22T16:40:00Z","v":1083,"vw":15.707885},{"c":15.73,"h":15.73,"l":15.695,"n":77,"o":15.7,"t":"2026-10-22T16:45:00Z","v":2050,"vw":15.711875},{"c":15.73,"h":15.74,"l":15.73,"n":66,"o":15.73,"t":"2026-10-22T16:50:00Z","v":1701,"vw":15.731428},{"c":15.75,"h":15.75,"l":15.73,"n":37,"o":15.73,"t":"2026-10-22T16:55:00Z","v":1592,"vw":15.740419},{"c":15.76,"h":15.76,"l":15.75,"n":39,"o":15.75,"t":"2026-10-22T17:00:00Z","v":1327,"vw":15.755},{"c":15.725,"h":15.75,"l":15.725,"n":77,"o":15.75,"t":"2026-10-22T17:10:00Z","v":1464,"vw":15.739167},{"c":15.74,"h":15.74,"l":15.735,"n":12,"o":15.735,"t":"2026-10-22T17:15:00Z","v":553,"vw":15.73875},{"c":15.76,"h":15.76,"l":15.75,"n":24,"o":15.75,"t":"2026-10-22T17:20:00Z","v":1383,"vw":15.752885},{"c":15.76,"h":15.76,"l":15.76,"n":13,"o":15.76,"t":"2026-10-22T17:25:00Z","v":301,"vw":15.76},{"c":15.76,"h":15.76,"l":15.76,"n":41,"o":15.76,"t":"2026-10-22T17:30:00Z","v":995,"vw":15.76},{"c":15.72,"h":15.72,"l":15.72,"n":26,"o":15.72,"t":"2026-10-22T17:35:00Z","v":992,"vw":15.72},{"c":15.73,"h":15.73,"l":15.73,"n":24,"o":15.73,"t":"2026-10-22T17:40:00Z","v":912,"vw":15.73},{"c":15.71,"h":15.71,"l":15.705,"n":67,"o":15.71,"t":"2026-10-22T17:50:00Z","v":2690,"vw":15.709664},{"c":15.72,"h":15.72,"l":15.72,"n":17,"o":15.72,"t":"2026-10-22T17:55:00Z","v":549,"vw":15.72},{"c":15.72,"h":15.73,"l":15.72,"n":45,"o":15.73,"t":"2026-10-22T18:00:00Z","v":1468,"vw":15.728621},{"c":15.72,"h":15.73,"l":15.72,"n":73,"o":15.725,"t":"2026-10-22T18:05:00Z","v":2000,"vw":15.725952},{"c":15.72,"h":15.725,"l":15.72,"n":39,"o":15.72,"t":"2026-10-22T18:10:00Z","v":1889,"vw":15.720689},{"c":15.74,"h":15.74,"l":15.73,"n":67,"o":15.73,"t":"2026-10-22T18:15:00Z","v":2227,"vw":15.738233},{"c":15.74,"h":15.75,"l":15.74,"n":58,"o":15.75,"t":"2026-10-22T18:20:00Z","v":1866,"vw":15.748004}],"history":[{"c":14.75,"h":15.125,"l":14.72,"n":1990,"o":15.06,"t":"2024-10-21T04:00:00Z","v":95224,"vw":14.809505},{"c":14.92,"h":15.05,"l":14.6,"n":2355,"o":14.7,"t":"2024-10-22T04:00:00Z","v":99965,"vw":14.874822},{"c":14.16,"h":14.55,"l":13.8653,"n":1822,"o":14.5,"t":"2024-10-23T04:00:00Z","v":123021,"vw":14.13734},{"c":13.86,"h":14.16,"l":13.77,"n":1644,"o":14.16,"t":"2024-10-24T04:00:00Z","v":86969,"vw":13.907036},{"c":13.69,"h":14.13,"l":13.655,"n":1414,"o":13.95,"t":"2024-10-25T04:00:00Z","v":84091,"vw":13.734502},{"c":14.11,"h":14.47,"l":13.71,"n":1641,"o":13.76,"t":"2024-10-28T04:00:00Z","v":118716,"vw":14.072509},{"c":13.86,"h":14.12,"l":13.83,"n":1363,"o":14.06,"t":"2024-10-29T04:00:00Z","v":97282,"vw":13.921181},{"c":13.9,"h":14.275,"l":13.79,"n":1397,"o":13.79,"t":"2024-10-30T04:00:00Z","v":77662,"vw":13.961532},{"c":13.76,"h":13.99,"l":13.76,"n":1044,"o":13.94,"t":"2024-10-31T04:00:00Z","v":74074,"vw":13.805749},{"c":13.82,"h":14.079,"l":13.71,"n":1510,"o":13.92,"t":"2024-11-01T04:00:00Z","v":57995,"vw":13.824434},{"c":13.79,"h":13.86,"l":13.7,"n":1174,"o":13.81,"t":"2024-11-04T05:00:00Z","v":46682,"vw":13.777777},{"c":14.11,"h":14.11,"l":13.73,"n":1489,"o":13.8,"t":"2024-11-05T05:00:00Z","v":54822,"vw":14.04341},{"c":15.98,"h":16.02,"l":14.92,"n":4396,"o":15,"t":"2024-11-06T05:00:00Z","v":263531,"vw":15.751593},{"c":15.21,"h":15.86,"l":15.15,"n":3191,"o":15.86,"t":"2024-11-07T05:00:00Z","v":127950,"vw":15.373661},{"c":15.4,"h":15.44,"l":15.14,"n":2106,"o":15.34,"t":"2024-11-08T05:00:00Z","v":87395,"vw":15.31791},{"c":15.93,"h":16,"l":15.655,"n":2391,"o":15.69,"t":"2024-11-11T05:00:00Z","v":75502,"vw":15.86643},{"c":15.68,"h":16.07,"l":15.57,"n":2410,"o":15.78,"t":"2024-11-12T05:00:00Z","v":119513,"vw":15.715575},{"c":15.44,"h":15.765,"l":14.98,"n":1939,"o":15.74,"t":"2024-11-13T05:00:00Z","v":84205,"vw":15.547279},{"c":15.34,"h":15.51,"l":15.15,"n":2020,"o":15.51,"t":"2024-11-14T05:00:00Z","v":85028,"vw":15.337124},{"c":15.31,"h":15.52,"l":15.16,"n":1663,"o":15.42,"t":"2024-11-15T05:00:00Z","v":84868,"vw":15.328614},{"c":15.17,"h":15.39,"l":15.15,"n":1772,"o":15.36,"t":"2024-11-18T05:00:00Z","v":63723,"vw":15.215008},{"c":15.17,"h":15.2,"l":14.94,"n":1265,"o":14.99,"t":"2024-11-19T05:00:00Z","v":64859,"vw":15.113531},{"c":15.15,"h":15.24,"l":14.87,"n":1490,"o":15.12,"t":"2024-11-20T05:00:00Z","v":68541,"vw":15.068157},{"c":15.44,"h":15.46,"l":15.11,"n":1765,"o":15.15,"t":"2024-11-21T05:00:00Z","v":77857,"vw":15.40599},{"c":15.78,"h":15.83,"l":15.54,"n":1737,"o":15.56,"t":"2024-11-22T05:00:00Z","v":110293,"vw":15.723188},{"c":15.75,"h":16.29,"l":15.75,"n":1628,"o":15.99,"t":"2024-11-25T05:00:00Z","v":120516,"vw":15.915109},{"c":15.78,"h":15.82,"l":15.593,"n":2166,"o":15.64,"t":"2024-11-26T05:00:00Z","v":53076,"vw":15.763193},{"c":15.69,"h":15.88,"l":15.61,"n":1363,"o":15.84,"t":"2024-11-27T05:00:00Z","v":41077,"vw":15.705887},{"c":15.65,"h":15.81,"l":15.4964,"n":983,"o":15.78,"t":"2024-11-29T05:00:00Z","v":38320,"vw":15.638925},{"c":15.84,"h":15.96,"l":15.495,"n":1730,"o":15.72,"t":"2024-12-02T05:00:00Z","v":70961,"vw":15.800239},{"c":15.55,"h":15.93,"l":15.54,"n":1420,"o":15.87,"t":"2024-12-03T05:00:00Z","v":48539,"vw":15.613604},{"c":15.76,"h":15.81,"l":15.5,"n":1499,"o":15.51,"t":"2024-12-04T05:00:00Z","v":96479,"vw":15.727345},{"c":15.74,"h":15.95,"l":15.71,"n":2112,"o":15.81,"t":"2024-12-05T05:00:00Z","v":47249,"vw":15.787206},{"c":15.64,"h":15.865,"l":15.51,"n":1947,"o":15.86,"t":"2024-12-06T05:00:00Z","v":58643,"vw":15.615842},{"c":15.59,"h":15.8,"l":15.53,"n":1608,"o":15.75,"t":"2024-12-09T05:00:00Z","v":64823,"vw":15.632373},{"c":15.8,"h":15.93,"l":15.46,"n":1772,"o":15.59,"t":"2024-12-10T05:00:00Z","v":65765,"vw":15.787039},{"c":15.9,"h":16.07,"l":15.8,"n":2165,"o":15.96,"t":"2024-12-11T05:00:00Z","v":194620,"vw":15.910632},{"c":15.47,"h":16.01,"l":15.33,"n":1824,"o":15.95,"t":"2024-12-12T05:00:00Z","v":88875,"vw":15.528688},{"c":15.29,"h":15.29,"l":15.07,"n":935,"o":15.27,"t":"2024-12-13T05:00:00Z","v":34766,"vw":15.222495},{"c":15.57,"h":15.73,"l":15.205,"n":2167,"o":15.23,"t":"2024-12-16T05:00:00Z","v":121306,"vw":15.530399},{"c":15.21,"h":15.61,"l":15.13,"n":2451,"o":15.5,"t":"2024-12-17T05:00:00Z","v":99700,"vw":15.270343},{"c":14.26,"h":15.35,"l":14.12,"n":2589,"o":15.35,"t":"2024-12-18T05:00:00Z","v":156016,"vw":14.538906},{"c":14.18,"h":14.71,"l":14.12,"n":2035,"o":14.38,"t":"2024-12-19T05:00:00Z","v":70212,"vw":14.199093},{"c":14.54,"h":14.8,"l":13.98,"n":3281,"o":13.98,"t":"2024-12-20T05:00:00Z","v":436123,"vw":14.462166},{"c":14.31,"h":14.54,"l":14.225,"n":2277,"o":14.42,"t":"2024-12-23T05:00:00Z","v":107961,"vw":14.318774},{"c":14.3,"h":14.45,"l":14.11,"n":775,"o":14.33,"t":"2024-12-24T05:00:00Z","v":25565,"vw":14.253765},{"c":14.3,"h":14.35,"l":14.145,"n":1159,"o":14.2,"t":"2024-12-26T05:00:00Z","v":42267,"vw":14.265391},{"c":14,"h":14.32,"l":13.84,"n":1989,"o":14.16,"t":"2024-12-27T05:00:00Z","v":69703,"vw":14.005444},{"c":14.09,"h":14.14,"l":13.64,"n":1466,"o":13.87,"t":"2024-12-30T05:00:00Z","v":69402,"vw":13.984775},{"c":14.22,"h":14.4899,"l":14.11,"n":1710,"o":14.24,"t":"2024-12-31T05:00:00Z","v":92400,"vw":14.250389},{"c":13.93,"h":14.45,"l":13.81,"n":2017,"o":14.28,"t":"2025-01-02T05:00:00Z","v":133798,"vw":13.991551},{"c":13.91,"h":14.03,"l":13.75,"n":1609,"o":14.025,"t":"2025-01-03T05:00:00Z","v":79737,"vw":13.917096},{"c":13.64,"h":13.99,"l":13.62,"n":1816,"o":13.92,"t":"2025-01-06T05:00:00Z","v":76669,"vw":13.737057},{"c":13.38,"h":13.75,"l":13.29,"n":2206,"o":13.68,"t":"2025-01-07T05:00:00Z","v":150070,"vw":13.406018},{"c":13.29,"h":13.45,"l":13.22,"n":1968,"o":13.37,"t":"2025-01-08T05:00:00Z","v":76992,"vw":13.325943},{"c":12.8,"h":13.15,"l":12.66,"n":1842,"o":13.15,"t":"2025-01-10T05:00:00Z","v":90007,"vw":12.843088},{"c":12.88,"h":12.91,"l":12.64,"n":1583,"o":12.64,"t":"2025-01-13T05:00:00Z","v":75165,"vw":12.827376},{"c":13.21,"h":13.24,"l":12.94,"n":1835,"o":12.94,"t":"2025-01-14T05:00:00Z","v":59290,"vw":13.137935},{"c":13.41,"h":13.68,"l":13.325,"n":1656,"o":13.6,"t":"2025-01-15T05:00:00Z","v":70858,"vw":13.42123},{"c":13.26,"h":13.465,"l":13.18,"n":1517,"o":13.41,"t":"2025-01-16T05:00:00Z","v":48923,"vw":13.255129},{"c":13.31,"h":13.5,"l":13.21,"n":1606,"o":13.36,"t":"2025-01-17T05:00:00Z","v":55472,"vw":13.315006},{"c":13.51,"h":13.67,"l":13.37,"n":1858,"o":13.37,"t":"2025-01-21T05:00:00Z","v":74835,"vw":13.543808},{"c":13.42,"h":13.465,"l":13.29,"n":1593,"o":13.4,"t":"2025-01-22T05:00:00Z","v":53207,"vw":13.401079},{"c":13.48,"h":13.605,"l":13.3,"n":2237,"o":13.3,"t":"2025-01-23T05:00:00Z","v":74487,"vw":13.467295},{"c":13.45,"h":13.6323,"l":13.37,"n":1237,"o":13.52,"t":"2025-01-24T05:00:00Z","v":62222,"vw":13.492478},{"c":13.81,"h":13.905,"l":13.52,"n":1752,"o":13.52,"t":"2025-01-27T05:00:00Z","v":83530,"vw":13.803246},{"c":13.71,"h":13.805,"l":13.62,"n":1266,"o":13.78,"t":"2025-01-28T05:00:00Z","v":42854,"vw":13.719937},{"c":14.07,"h":14.24,"l":13.61,"n":2022,"o":13.77,"t":"2025-01-29T05:00:00Z","v":84795,"vw":14.03933},{"c":13.99,"h":14.3,"l":13.9,"n":1286,"o":14.29,"t":"2025-01-30T05:00:00Z","v":49571,"vw":14.054852},{"c":13.76,"h":14.12,"l":13.76,"n":1572,"o":13.94,"t":"2025-01-31T05:00:00Z","v":82326,"vw":13.879422},{"c":13.73,"h":13.77,"l":13.3213,"n":1924,"o":13.39,"t":"2025-02-03T05:00:00Z","v":74463,"vw":13.674094},{"c":13.98,"h":13.995,"l":13.5,"n":1338,"o":13.63,"t":"2025-02-04T05:00:00Z","v":61973,"vw":13.897345},{"c":14.02,"h":14.054,"l":13.88,"n":1087,"o":13.98,"t":"2025-02-05T05:00:00Z","v":51017,"vw":13.999097},{"c":13.93,"h":14.05,"l":13.88,"n":1893,"o":13.99,"t":"2025-02-06T05:00:00Z","v":96668,"vw":13.950163},{"c":13.86,"h":13.91,"l":13.53,"n":2127,"o":13.91,"t":"2025-02-07T05:00:00Z","v":140754,"vw":13.738058},{"c":13.94,"h":14,"l":13.61,"n":1362,"o":13.61,"t":"2025-02-10T05:00:00Z","v":68905,"vw":13.899625},{"c":14.45,"h":14.455,"l":13.83,"n":1107,"o":13.85,"t":"2025-02-11T05:00:00Z","v":78082,"vw":14.242744},{"c":14.18,"h":14.27,"l":14.07,"n":1739,"o":14.16,"t":"2025-02-12T05:00:00Z","v":88401,"vw":14.185861},{"c":14.31,"h":14.32,"l":14.13,"n":1326,"o":14.29,"t":"2025-02-13T05:00:00Z","v":53043,"vw":14.242469},{"c":14.32,"h":14.53,"l":13.92,"n":1194,"o":13.92,"t":"2025-02-14T05:00:00Z","v":73095,"vw":14.358562},{"c":14.41,"h":14.43,"l":14.05,"n":1240,"o":14.29,"t":"2025-02-18T05:00:00Z","v":65045,"vw":14.362663},{"c":14.39,"h":14.41,"l":14.26,"n":955,"o":14.28,"t":"2025-02-19T05:00:00Z","v":43964,"vw":14.364724},{"c":14.47,"h":14.5,"l":14.25,"n":1932,"o":14.32,"t":"2025-02-20T05:00:00Z","v":106971,"vw":14.359736},{"c":14.32,"h":14.62,"l":14.32,"n":1655,"o":14.62,"t":"2025-02-21T05:00:00Z","v":80825,"vw":14.410668},{"c":14.28,"h":14.505,"l":14.26,"n":1953,"o":14.43,"t":"2025-02-24T05:00:00Z","v":98576,"vw":14.357597},{"c":14.47,"h":14.6295,"l":14.24,"n":1552,"o":14.24,"t":"2025-02-25T05:00:00Z","v":109686,"vw":14.462999},{"c":14.41,"h":14.5,"l":14.28,"n":1379,"o":14.44,"t":"2025-02-26T05:00:00Z","v":54707,"vw":14.391132},{"c":14.35,"h":14.4054,"l":14.28,"n":1244,"o":14.36,"t":"2025-02-27T05:00:00Z","v":52318,"vw":14.350815},{"c":14.49,"h":14.495,"l":14.33,"n":1419,"o":14.35,"t":"2025-02-28T05:00:00Z","v":87902,"vw":14.452428},{"c":14.51,"h":14.65,"l":14.44,"n":2012,"o":14.48,"t":"2025-03-03T05:00:00Z","v":92499,"vw":14.531775},{"c":13.94,"h":14.38,"l":13.94,"n":1802,"o":14.38,"t":"2025-03-04T05:00:00Z","v":126464,"vw":14.029848},{"c":13.67,"h":14.06,"l":13.63,"n":1883,"o":13.94,"t":"2025-03-05T05:00:00Z","v":107849,"vw":13.756097},{"c":13.84,"h":13.88,"l":13.35,"n":2173,"o":13.6,"t":"2025-03-06T05:00:00Z","v":70841,"vw":13.71759},{"c":13.79,"h":13.965,"l":13.695,"n":2053,"o":13.89,"t":"2025-03-07T05:00:00Z","v":76341,"vw":13.827493},{"c":13.39,"h":13.735,"l":13.385,"n":1837,"o":13.62,"t":"2025-03-10T04:00:00Z","v":98673,"vw":13.486221},{"c":13.09,"h":13.6863,"l":13.09,"n":1789,"o":13.46,"t":"2025-03-11T04:00:00Z","v":81663,"vw":13.186905},{"c":13.23,"h":13.33,"l":13.02,"n":1939,"o":13.14,"t":"2025-03-12T04:00:00Z","v":75090,"vw":13.199263},{"c":13.1,"h":13.41,"l":13.07,"n":1491,"o":13.27,"t":"2025-03-13T04:00:00Z","v":58019,"vw":13.185384},{"c":13.14,"h":13.19,"l":13.02,"n":1119,"o":13.04,"t":"2025-03-14T04:00:00Z","v":50846,"vw":13.117771},{"c":13.16,"h":13.18,"l":12.95,"n":1775,"o":13.08,"t":"2025-03-17T04:00:00Z","v":72054,"vw":13.121117},{"c":13.13,"h":13.18,"l":12.974,"n":1494,"o":13.08,"t":"2025-03-18T04:00:00Z","v":94091,"vw":13.087816},{"c":13.32,"h":13.41,"l":13.15,"n":1550,"o":13.15,"t":"2025-03-19T04:00:00Z","v":68705,"vw":13.291547},{"c":13.29,"h":13.7,"l":13.16,"n":1354,"o":13.6,"t":"2025-03-20T04:00:00Z","v":66943,"vw":13.360115},{"c":12.95,"h":13.195,"l":12.82,"n":2264,"o":13.13,"t":"2025-03-21T04:00:00Z","v":396025,"vw":12.987454},{"c":13.27,"h":13.33,"l":13.0012,"n":2079,"o":13.18,"t":"2025-03-24T04:00:00Z","v":86518,"vw":13.247571},{"c":12.87,"h":13.285,"l":12.84,"n":2237,"o":13.27,"t":"2025-03-25T04:00:00Z","v":93617,"vw":12.94944},{"c":12.93,"h":13.08,"l":12.88,"n":1471,"o":12.96,"t":"2025-03-26T04:00:00Z","v":66527,"vw":12.944016},{"c":13.09,"h":13.19,"l":12.88,"n":1550,"o":12.88,"t":"2025-03-27T04:00:00Z","v":73006,"vw":13.055922},{"c":12.99,"h":13.4,"l":12.965,"n":2198,"o":13.3,"t":"2025-03-28T04:00:00Z","v":110443,"vw":13.044952},{"c":13.05,"h":13.19,"l":12.861,"n":2248,"o":12.91,"t":"2025-03-31T04:00:00Z","v":211347,"vw":13.080816},{"c":13.16,"h":13.5,"l":12.99,"n":1903,"o":13.35,"t":"2025-04-01T04:00:00Z","v":97919,"vw":13.135488},{"c":13.12,"h":13.1715,"l":12.9,"n":2076,"o":12.98,"t":"2025-04-02T04:00:00Z","v":115369,"vw":13.108923},{"c":12.22,"h":12.86,"l":12.19,"n":1782,"o":12.51,"t":"2025-04-03T04:00:00Z","v":107319,"vw":12.37236},{"c":12.09,"h":12.5,"l":11.625,"n":2657,"o":12.15,"t":"2025-04-04T04:00:00Z","v":140779,"vw":11.97636},{"c":12,"h":12.68,"l":11.5837,"n":2575,"o":12.1,"t":"2025-04-07T04:00:00Z","v":132881,"vw":12.000298},{"c":12.02,"h":12.52,"l":11.855,"n":2553,"o":12.28,"t":"2025-04-08T04:00:00Z","v":152129,"vw":12.134016},{"c":12.49,"h":13.12,"l":11.76,"n":2776,"o":12.5,"t":"2025-04-09T04:00:00Z","v":163429,"vw":12.391689},{"c":11.98,"h":12.24,"l":11.72,"n":2811,"o":12.24,"t":"2025-04-10T04:00:00Z","v":132138,"vw":11.964454},{"c":11.92,"h":12.03,"l":11.79,"n":2114,"o":11.85,"t":"2025-04-11T04:00:00Z","v":121166,"vw":11.907238},{"c":11.97,"h":12.14,"l":11.74,"n":2422,"o":11.94,"t":"2025-04-14T04:00:00Z","v":131155,"vw":11.94536},{"c":12.11,"h":12.245,"l":11.8492,"n":1469,"o":11.91,"t":"2025-04-15T04:00:00Z","v":78932,"vw":12.129512},{"c":12.44,"h":12.69,"l":12.185,"n":2390,"o":12.69,"t":"2025-04-16T04:00:00Z","v":131956,"vw":12.452349},{"c":12.7,"h":12.785,"l":12.33,"n":2344,"o":12.33,"t":"2025-04-17T04:00:00Z","v":141821,"vw":12.615259},{"c":12.73,"h":12.775,"l":12.46,"n":2103,"o":12.46,"t":"2025-04-21T04:00:00Z","v":107635,"vw":12.671214},{"c":13.16,"h":13.23,"l":12.74,"n":1755,"o":12.9,"t":"2025-04-22T04:00:00Z","v":68286,"vw":13.082385},{"c":13.31,"h":13.63,"l":13.1841,"n":2112,"o":13.41,"t":"2025-04-23T04:00:00Z","v":99376,"vw":13.307699},{"c":13.29,"h":13.3696,"l":13.174,"n":1629,"o":13.22,"t":"2025-04-24T04:00:00Z","v":89073,"vw":13.271812},{"c":13.06,"h":13.195,"l":12.935,"n":1383,"o":13.14,"t":"2025-04-25T04:00:00Z","v":63612,"vw":13.039737},{"c":13.08,"h":13.19,"l":12.91,"n":1693,"o":13.03,"t":"2025-04-28T04:00:00Z","v":65000,"vw":13.043231},{"c":13.22,"h":13.23,"l":12.73,"n":1524,"o":12.73,"t":"2025-04-29T04:00:00Z","v":71272,"vw":13.121713},{"c":13.04,"h":13.2299,"l":12.98,"n":1567,"o":13.05,"t":"2025-04-30T04:00:00Z","v":118452,"vw":13.060546},{"c":13.19,"h":13.32,"l":13.03,"n":1954,"o":13.06,"t":"2025-05-01T04:00:00Z","v":88528,"vw":13.179425},{"c":13.44,"h":13.5,"l":13.24,"n":1572,"o":13.24,"t":"2025-05-02T04:00:00Z","v":58646,"vw":13.42514},{"c":13.34,"h":13.48,"l":13.3,"n":1454,"o":13.3,"t":"2025-05-05T04:00:00Z","v":44626,"vw":13.38236},{"c":13.25,"h":13.34,"l":13.1,"n":1283,"o":13.1,"t":"2025-05-06T04:00:00Z","v":52477,"vw":13.270031},{"c":13.19,"h":13.395,"l":13.17,"n":1547,"o":13.31,"t":"2025-05-07T04:00:00Z","v":65583,"vw":13.273843},{"c":13.48,"h":13.66,"l":13.23,"n":1534,"o":13.26,"t":"2025-05-08T04:00:00Z","v":52430,"vw":13.45577},{"c":13.36,"h":13.53,"l":13.3,"n":1210,"o":13.48,"t":"2025-05-09T04:00:00Z","v":42129,"vw":13.392347},{"c":13.76,"h":14.03,"l":13.69,"n":1734,"o":13.83,"t":"2025-05-12T04:00:00Z","v":80266,"vw":13.80781},{"c":13.68,"h":13.91,"l":13.48,"n":1476,"o":13.91,"t":"2025-05-13T04:00:00Z","v":48591,"vw":13.701885},{"c":13.63,"h":13.72,"l":13.52,"n":1607,"o":13.61,"t":"2025-05-14T04:00:00Z","v":63373,"vw":13.637497},{"c":13.89,"h":14,"l":13.64,"n":1315,"o":13.64,"t":"2025-05-15T04:00:00Z","v":52490,"vw":13.848497},{"c":13.71,"h":13.925,"l":13.7,"n":2014,"o":13.85,"t":"2025-05-16T04:00:00Z","v":81635,"vw":13.749839},{"c":13.68,"h":13.74,"l":13.49,"n":971,"o":13.49,"t":"2025-05-19T04:00:00Z","v":32063,"vw":13.648408},{"c":13.65,"h":13.8,"l":13.59,"n":1416,"o":13.66,"t":"2025-05-20T04:00:00Z","v":62371,"vw":13.642123},{"c":13.31,"h":13.53,"l":13.29,"n":1105,"o":13.51,"t":"2025-05-21T04:00:00Z","v":55635,"vw":13.343567},{"c":13.15,"h":13.405,"l":13.03,"n":1476,"o":13.2,"t":"2025-05-22T04:00:00Z","v":51446,"vw":13.232376},{"c":13.03,"h":13.2,"l":12.8738,"n":1420,"o":12.97,"t":"2025-05-23T04:00:00Z","v":49345,"vw":13.046683},{"c":13.32,"h":13.32,"l":13.06,"n":1706,"o":13.11,"t":"2025-05-27T04:00:00Z","v":67349,"vw":13.25959},{"c":13.19,"h":13.605,"l":13.09,"n":1688,"o":13.26,"t":"2025-05-28T04:00:00Z","v":53269,"vw":13.227126},{"c":13.39,"h":13.49,"l":13.09,"n":1270,"o":13.18,"t":"2025-05-29T04:00:00Z","v":57885,"vw":13.334503},{"c":13.23,"h":13.38,"l":13.21,"n":1327,"o":13.32,"t":"2025-05-30T04:00:00Z","v":112476,"vw":13.254057},{"c":13.08,"h":13.515,"l":13.02,"n":1740,"o":13.26,"t":"2025-06-02T04:00:00Z","v":84922,"vw":13.099718},{"c":13.24,"h":13.7909,"l":13,"n":1891,"o":13.05,"t":"2025-06-03T04:00:00Z","v":91449,"vw":13.189471},{"c":13.07,"h":13.5,"l":13.04,"n":1304,"o":13.19,"t":"2025-06-04T04:00:00Z","v":65428,"vw":13.088458},{"c":13.04,"h":13.235,"l":12.9329,"n":1847,"o":13.05,"t":"2025-06-05T04:00:00Z","v":69659,"vw":13.040901},{"c":13.27,"h":13.27,"l":13.1,"n":1507,"o":13.25,"t":"2025-06-06T04:00:00Z","v":58023,"vw":13.235823},{"c":13.31,"h":13.475,"l":13.2,"n":3050,"o":13.33,"t":"2025-06-09T04:00:00Z","v":161368,"vw":13.308941},{"c":13.66,"h":13.68,"l":13.2101,"n":2217,"o":13.4,"t":"2025-06-10T04:00:00Z","v":110548,"vw":13.601019},{"c":13.51,"h":13.675,"l":13.41,"n":1841,"o":13.65,"t":"2025-06-11T04:00:00Z","v":97813,"vw":13.517032},{"c":13.48,"h":13.5,"l":13.34,"n":1536,"o":13.43,"t":"2025-06-12T04:00:00Z","v":122800,"vw":13.426142},{"c":12.94,"h":13.25,"l":12.91,"n":1863,"o":13.14,"t":"2025-06-13T04:00:00Z","v":91760,"vw":12.980412},{"c":12.77,"h":13.06,"l":12.72,"n":1764,"o":12.99,"t":"2025-06-16T04:00:00Z","v":167549,"vw":12.817211},{"c":12.75,"h":12.83,"l":12.62,"n":2175,"o":12.7,"t":"2025-06-17T04:00:00Z","v":102150,"vw":12.754248},{"c":12.83,"h":12.92,"l":12.7123,"n":2313,"o":12.72,"t":"2025-06-18T04:00:00Z","v":86708,"vw":12.833824},{"c":12.86,"h":13,"l":12.79,"n":1497,"o":12.95,"t":"2025-06-20T04:00:00Z","v":132692,"vw":12.895928},{"c":13.25,"h":13.26,"l":12.85,"n":2357,"o":12.85,"t":"2025-06-23T04:00:00Z","v":116710,"vw":13.155579},{"c":13.37,"h":13.525,"l":13.33,"n":1622,"o":13.36,"t":"2025-06-24T04:00:00Z","v":87156,"vw":13.382934},{"c":13.28,"h":13.36,"l":13.24,"n":1771,"o":13.34,"t":"2025-06-25T04:00:00Z","v":70426,"vw":13.291466},{"c":13.57,"h":13.61,"l":13.2552,"n":2910,"o":13.2552,"t":"2025-06-26T04:00:00Z","v":147902,"vw":13.505714},{"c":13.73,"h":13.825,"l":13.63,"n":2835,"o":13.66,"t":"2025-06-27T04:00:00Z","v":227676,"vw":13.724574},{"c":13.79,"h":13.95,"l":13.75,"n":2761,"o":13.86,"t":"2025-06-30T04:00:00Z","v":188631,"vw":13.82707},{"c":14.225,"h":14.37,"l":13.7,"n":2822,"o":13.7,"t":"2025-07-01T04:00:00Z","v":174781,"vw":14.154621},{"c":14.5,"h":14.53,"l":14.22,"n":3191,"o":14.25,"t":"2025-07-02T04:00:00Z","v":141140,"vw":14.435961},{"c":14.7,"h":14.73,"l":14.49,"n":1740,"o":14.5,"t":"2025-07-03T04:00:00Z","v":94087,"vw":14.653445},{"c":14.37,"h":14.7672,"l":14.36,"n":2908,"o":14.55,"t":"2025-07-07T04:00:00Z","v":131535,"vw":14.439932},{"c":14.52,"h":14.675,"l":14.255,"n":2484,"o":14.4,"t":"2025-07-08T04:00:00Z","v":107831,"vw":14.540475},{"c":14.47,"h":14.615,"l":14.33,"n":2046,"o":14.58,"t":"2025-07-09T04:00:00Z","v":91749,"vw":14.468785},{"c":14.45,"h":14.56,"l":14.405,"n":1840,"o":14.43,"t":"2025-07-10T04:00:00Z","v":79551,"vw":14.464014},{"c":14.06,"h":14.28,"l":14.05,"n":1659,"o":14.28,"t":"2025-07-11T04:00:00Z","v":74823,"vw":14.115061},{"c":14.2,"h":14.2225,"l":14.01,"n":2007,"o":14.175,"t":"2025-07-14T04:00:00Z","v":69939,"vw":14.16995},{"c":13.8,"h":14.27,"l":13.77,"n":2645,"o":14.22,"t":"2025-07-15T04:00:00Z","v":85217,"vw":13.870233},{"c":13.94,"h":14.13,"l":13.66,"n":2578,"o":13.87,"t":"2025-07-16T04:00:00Z","v":96095,"vw":13.897373},{"c":14.07,"h":14.13,"l":13.92,"n":2041,"o":13.92,"t":"2025-07-17T04:00:00Z","v":86792,"vw":14.064473},{"c":13.88,"h":14.15,"l":13.75,"n":2573,"o":14.15,"t":"2025-07-18T04:00:00Z","v":91447,"vw":13.928555},{"c":13.91,"h":14.06,"l":13.8514,"n":2209,"o":13.9,"t":"2025-07-21T04:00:00Z","v":56544,"vw":13.920251},{"c":13.93,"h":14.04,"l":13.89,"n":2510,"o":13.95,"t":"2025-07-22T04:00:00Z","v":91943,"vw":13.94541},{"c":13.67,"h":14,"l":13.425,"n":3443,"o":14,"t":"2025-07-23T04:00:00Z","v":114125,"vw":13.658925},{"c":13.39,"h":13.705,"l":13.36,"n":2357,"o":13.69,"t":"2025-07-24T04:00:00Z","v":93143,"vw":13.568215},{"c":13.45,"h":13.48,"l":13.21,"n":2118,"o":13.38,"t":"2025-07-25T04:00:00Z","v":78967,"vw":13.391281},{"c":14.25,"h":14.26,"l":13.4328,"n":3344,"o":13.49,"t":"2025-07-28T04:00:00Z","v":166086,"vw":14.091884},{"c":14.03,"h":14.38,"l":13.96,"n":2793,"o":14.38,"t":"2025-07-29T04:00:00Z","v":130922,"vw":14.063181},{"c":13.65,"h":14.1,"l":13.6,"n":2898,"o":14.09,"t":"2025-07-30T04:00:00Z","v":89441,"vw":13.853549},{"c":13.54,"h":13.81,"l":13.5042,"n":2652,"o":13.55,"t":"2025-07-31T04:00:00Z","v":97829,"vw":13.569134},{"c":13.19,"h":13.37,"l":13.11,"n":3171,"o":13.31,"t":"2025-08-01T04:00:00Z","v":121275,"vw":13.22727},{"c":13.35,"h":13.5,"l":13.18,"n":1933,"o":13.18,"t":"2025-08-04T04:00:00Z","v":62479,"vw":13.313098},{"c":13.47,"h":13.47,"l":13.215,"n":2277,"o":13.41,"t":"2025-08-05T04:00:00Z","v":98524,"vw":13.381191},{"c":13.53,"h":13.55,"l":13.4,"n":1571,"o":13.44,"t":"2025-08-06T04:00:00Z","v":100110,"vw":13.493133},{"c":13.47,"h":13.58,"l":13.35,"n":2622,"o":13.58,"t":"2025-08-07T04:00:00Z","v":120313,"vw":13.456336},{"c":13.56,"h":13.65,"l":13.39,"n":1763,"o":13.53,"t":"2025-08-08T04:00:00Z","v":68192,"vw":13.554503},{"c":13.7,"h":13.73,"l":13.525,"n":2055,"o":13.57,"t":"2025-08-11T04:00:00Z","v":60582,"vw":13.65778},{"c":14.25,"h":14.27,"l":13.8,"n":2600,"o":13.81,"t":"2025-08-12T04:00:00Z","v":108260,"vw":14.150779},{"c":14.46,"h":14.53,"l":14.2,"n":2178,"o":14.32,"t":"2025-08-13T04:00:00Z","v":139283,"vw":14.415408},{"c":14.31,"h":14.4,"l":14.25,"n":1365,"o":14.34,"t":"2025-08-14T04:00:00Z","v":77606,"vw":14.313862},{"c":14.12,"h":14.38,"l":14.08,"n":1759,"o":14.38,"t":"2025-08-15T04:00:00Z","v":180012,"vw":14.138222},{"c":14.05,"h":14.25,"l":14.02,"n":1724,"o":14.1,"t":"2025-08-18T04:00:00Z","v":53702,"vw":14.073262},{"c":14.08,"h":14.29,"l":14.02,"n":1727,"o":14.09,"t":"2025-08-19T04:00:00Z","v":68158,"vw":14.103281},{"c":14.18,"h":14.2,"l":14.07,"n":1207,"o":14.11,"t":"2025-08-20T04:00:00Z","v":80774,"vw":14.149184},{"c":14.03,"h":14.175,"l":14,"n":1173,"o":14.06,"t":"2025-08-21T04:00:00Z","v":72875,"vw":14.059245},{"c":14.83,"h":14.88,"l":13.3349,"n":3428,"o":14.1,"t":"2025-08-22T04:00:00Z","v":199266,"vw":14.71545},{"c":14.73,"h":14.82,"l":14.67,"n":1954,"o":14.75,"t":"2025-08-25T04:00:00Z","v":75514,"vw":14.740202},{"c":14.91,"h":14.98,"l":14.72,"n":1952,"o":14.72,"t":"2025-08-26T04:00:00Z","v":85731,"vw":14.91125},{"c":14.99,"h":15.02,"l":14.84,"n":1974,"o":14.84,"t":"2025-08-27T04:00:00Z","v":98622,"vw":14.969532},{"c":15.16,"h":15.2,"l":14.925,"n":1753,"o":15.1,"t":"2025-08-28T04:00:00Z","v":85332,"vw":15.105164},{"c":15.18,"h":15.31,"l":15.11,"n":2468,"o":15.23,"t":"2025-08-29T04:00:00Z","v":139583,"vw":15.194207},{"c":15.04,"h":15.17,"l":14.935,"n":1928,"o":15,"t":"2025-09-02T04:00:00Z","v":86610,"vw":15.042469},{"c":15.04,"h":15.1,"l":14.87,"n":2062,"o":14.87,"t":"2025-09-03T04:00:00Z","v":93160,"vw":15.00718},{"c":15.3,"h":15.31,"l":15.05,"n":2328,"o":15.1,"t":"2025-09-04T04:00:00Z","v":88918,"vw":15.205386},{"c":15.045,"h":15.5,"l":14.98,"n":1895,"o":15.32,"t":"2025-09-05T04:00:00Z","v":41934,"vw":15.158275},{"c":15.08,"h":15.099,"l":14.84,"n":2099,"o":15.05,"t":"2025-09-08T04:00:00Z","v":60164,"vw":15.013652},{"c":14.88,"h":15.08,"l":14.85,"n":1526,"o":15.04,"t":"2025-09-09T04:00:00Z","v":73926,"vw":14.919432},{"c":14.94,"h":14.96,"l":14.83,"n":1661,"o":14.87,"t":"2025-09-10T04:00:00Z","v":67981,"vw":14.919868},{"c":15.13,"h":15.15,"l":14.85,"n":2053,"o":14.96,"t":"2025-09-11T04:00:00Z","v":99729,"vw":15.042441},{"c":14.71,"h":14.87,"l":14.7,"n":1792,"o":14.87,"t":"2025-09-12T04:00:00Z","v":80527,"vw":14.750815},{"c":14.75,"h":14.81,"l":14.67,"n":1859,"o":14.78,"t":"2025-09-15T04:00:00Z","v":66806,"vw":14.73875},{"c":14.52,"h":14.72,"l":14.41,"n":1561,"o":14.72,"t":"2025-09-16T04:00:00Z","v":63582,"vw":14.534469},{"c":14.68,"h":15.1,"l":14.41,"n":2272,"o":14.55,"t":"2025-09-17T04:00:00Z","v":106402,"vw":14.759022},{"c":15.08,"h":15.08,"l":14.7,"n":2684,"o":14.93,"t":"2025-09-18T04:00:00Z","v":91917,"vw":14.990147},{"c":14.6,"h":15.01,"l":14.59,"n":3156,"o":15.01,"t":"2025-09-19T04:00:00Z","v":308735,"vw":14.704411},{"c":14.63,"h":14.69,"l":14.41,"n":2540,"o":14.61,"t":"2025-09-22T04:00:00Z","v":113940,"vw":14.574901},{"c":14.61,"h":14.88,"l":14.57,"n":1933,"o":14.745,"t":"2025-09-23T04:00:00Z","v":80835,"vw":14.657779},{"c":14.6,"h":14.75,"l":14.551,"n":1288,"o":14.64,"t":"2025-09-24T04:00:00Z","v":49580,"vw":14.617235},{"c":14.6,"h":14.69,"l":14.49,"n":1816,"o":14.56,"t":"2025-09-25T04:00:00Z","v":57097,"vw":14.601082},{"c":14.54,"h":14.69,"l":14.505,"n":1654,"o":14.61,"t":"2025-09-26T04:00:00Z","v":73753,"vw":14.55576},{"c":14.3,"h":14.585,"l":14.27,"n":1888,"o":14.57,"t":"2025-09-29T04:00:00Z","v":77089,"vw":14.344697},{"c":14.41,"h":14.465,"l":14.21,"n":2357,"o":14.27,"t":"2025-09-30T04:00:00Z","v":118520,"vw":14.336852},{"c":14.26,"h":14.42,"l":14.1,"n":2399,"o":14.25,"t":"2025-10-01T04:00:00Z","v":94929,"vw":14.26484},{"c":14.17,"h":14.505,"l":14.07,"n":2397,"o":14.21,"t":"2025-10-02T04:00:00Z","v":100052,"vw":14.151327},{"c":14.27,"h":14.41,"l":14.15,"n":1589,"o":14.15,"t":"2025-10-03T04:00:00Z","v":72265,"vw":14.292634},{"c":14.31,"h":14.5,"l":14.19,"n":2369,"o":14.35,"t":"2025-10-06T04:00:00Z","v":98435,"vw":14.354007},{"c":14.2,"h":14.475,"l":14.19,"n":2715,"o":14.26,"t":"2025-10-07T04:00:00Z","v":113491,"vw":14.257544},{"c":14.16,"h":14.235,"l":14.11,"n":1632,"o":14.21,"t":"2025-10-08T04:00:00Z","v":49692,"vw":14.172308},{"c":14.01,"h":14.27,"l":13.95,"n":1735,"o":14.1,"t":"2025-10-09T04:00:00Z","v":63090,"vw":14.008156},{"c":13.73,"h":14.2,"l":13.71,"n":2538,"o":13.98,"t":"2025-10-10T04:00:00Z","v":91521,"vw":13.832021},{"c":13.87,"h":13.9,"l":13.69,"n":1719,"o":13.9,"t":"2025-10-13T04:00:00Z","v":71774,"vw":13.817898},{"c":14.27,"h":14.31,"l":13.71,"n":1940,"o":13.72,"t":"2025-10-14T04:00:00Z","v":66902,"vw":14.165074},{"c":14.31,"h":14.4,"l":14.195,"n":2191,"o":14.35,"t":"2025-10-15T04:00:00Z","v":86533,"vw":14.286149},{"c":13.59,"h":14.225,"l":13.47,"n":2815,"o":14.22,"t":"2025-10-16T04:00:00Z","v":102025,"vw":13.668358},{"c":13.75,"h":13.92,"l":13.56,"n":2821,"o":13.67,"t":"2025-10-17T04:00:00Z","v":107817,"vw":13.777937},{"c":13.91,"h":13.96,"l":13.67,"n":2805,"o":13.87,"t":"2025-10-20T04:00:00Z","v":84251,"vw":13.886029},{"c":13.93,"h":14.04,"l":13.8,"n":3602,"o":13.88,"t":"2025-10-21T04:00:00Z","v":151879,"vw":13.915322},{"c":13.28,"h":13.93,"l":13.16,"n":7564,"o":13.84,"t":"2025-10-22T04:00:00Z","v":461250,"vw":13.407281},{"c":13.42,"h":13.54,"l":13.125,"n":4682,"o":13.3,"t":"2025-10-23T04:00:00Z","v":207129,"vw":13.36166},{"c":13.6,"h":13.79,"l":13.45,"n":4842,"o":13.6,"t":"2025-10-24T04:00:00Z","v":370040,"vw":13.57929},{"c":13.41,"h":13.75,"l":13.4,"n":4695,"o":13.6,"t":"2025-10-27T04:00:00Z","v":268734,"vw":13.505853},{"c":13.52,"h":13.555,"l":13.225,"n":5683,"o":13.39,"t":"2025-10-28T04:00:00Z","v":260845,"vw":13.445874},{"c":12.94,"h":13.5499,"l":12.81,"n":4791,"o":13.52,"t":"2025-10-29T04:00:00Z","v":317781,"vw":13.1618},{"c":13.06,"h":13.165,"l":12.92,"n":4510,"o":12.93,"t":"2025-10-30T04:00:00Z","v":277833,"vw":13.05503},{"c":12.98,"h":13.11,"l":12.87,"n":3772,"o":12.98,"t":"2025-10-31T04:00:00Z","v":234822,"vw":13.004908},{"c":13.05,"h":13.1,"l":12.9,"n":4347,"o":12.92,"t":"2025-11-03T05:00:00Z","v":268742,"vw":13.003219},{"c":13.01,"h":13.13,"l":12.92,"n":2893,"o":12.94,"t":"2025-11-04T05:00:00Z","v":174309,"vw":13.000146},{"c":13.24,"h":13.26,"l":12.9,"n":3050,"o":13.2,"t":"2025-11-05T05:00:00Z","v":153172,"vw":13.202589},{"c":13.3,"h":13.39,"l":13.13,"n":3810,"o":13.25,"t":"2025-11-06T05:00:00Z","v":192900,"vw":13.319619},{"c":13.14,"h":13.32,"l":13.04,"n":6143,"o":13.31,"t":"2025-11-07T05:00:00Z","v":312577,"vw":13.136752},{"c":13.3,"h":13.35,"l":13.11,"n":2571,"o":13.23,"t":"2025-11-10T05:00:00Z","v":153599,"vw":13.266985},{"c":13.36,"h":13.38,"l":13.24,"n":2681,"o":13.3,"t":"2025-11-11T05:00:00Z","v":137127,"vw":13.325531},{"c":13.37,"h":13.51,"l":13.3,"n":3673,"o":13.36,"t":"2025-11-12T05:00:00Z","v":206615,"vw":13.395741},{"c":13.29,"h":13.48,"l":13.235,"n":3309,"o":13.36,"t":"2025-11-13T05:00:00Z","v":198353,"vw":13.312582},{"c":13.29,"h":13.32,"l":13.02,"n":3012,"o":13.25,"t":"2025-11-14T05:00:00Z","v":112803,"vw":13.211987},{"c":12.93,"h":13.3242,"l":12.9,"n":3204,"o":13.3,"t":"2025-11-17T05:00:00Z","v":194442,"vw":13.074462},{"c":12.86,"h":12.99,"l":12.81,"n":2396,"o":12.94,"t":"2025-11-18T05:00:00Z","v":102458,"vw":12.906047},{"c":12.86,"h":13.055,"l":12.8265,"n":2411,"o":12.84,"t":"2025-11-19T05:00:00Z","v":127974,"vw":12.874956},{"c":12.9,"h":13.2278,"l":12.85,"n":3575,"o":12.99,"t":"2025-11-20T05:00:00Z","v":170995,"vw":12.944241},{"c":13.29,"h":13.44,"l":12.84,"n":3094,"o":12.84,"t":"2025-11-21T05:00:00Z","v":218240,"vw":13.201949},{"c":13.3,"h":13.53,"l":13.16,"n":4106,"o":13.28,"t":"2025-11-24T05:00:00Z","v":268463,"vw":13.263661},{"c":13.57,"h":13.69,"l":13.21,"n":4218,"o":13.36,"t":"2025-11-25T05:00:00Z","v":252932,"vw":13.542004},{"c":13.6,"h":13.63,"l":13.45,"n":3753,"o":13.51,"t":"2025-11-26T05:00:00Z","v":193799,"vw":13.559541},{"c":13.59,"h":13.635,"l":13.49,"n":1961,"o":13.59,"t":"2025-11-28T05:00:00Z","v":94179,"vw":13.560947},{"c":13.62,"h":13.725,"l":13.52,"n":3519,"o":13.52,"t":"2025-12-01T05:00:00Z","v":163919,"vw":13.646913},{"c":13.55,"h":13.68,"l":13.505,"n":2536,"o":13.67,"t":"2025-12-02T05:00:00Z","v":112259,"vw":13.579181},{"c":13.97,"h":13.98,"l":13.57,"n":2849,"o":13.6,"t":"2025-12-03T05:00:00Z","v":151602,"vw":13.838537},{"c":14.07,"h":14.08,"l":13.88,"n":2626,"o":13.89,"t":"2025-12-04T05:00:00Z","v":101352,"vw":14.022477},{"c":13.83,"h":14.03,"l":13.8,"n":3500,"o":14.03,"t":"2025-12-05T05:00:00Z","v":91529,"vw":13.873698},{"c":13.99,"h":14.05,"l":13.86,"n":3064,"o":13.89,"t":"2025-12-08T05:00:00Z","v":126151,"vw":13.984632},{"c":13.99,"h":14.14,"l":13.945,"n":2986,"o":13.99,"t":"2025-12-09T05:00:00Z","v":134582,"vw":14.022913},{"c":14.39,"h":14.51,"l":13.98,"n":4342,"o":13.99,"t":"2025-12-10T05:00:00Z","v":276370,"vw":14.350117},{"c":14.67,"h":14.72,"l":14.315,"n":4093,"o":14.33,"t":"2025-12-11T05:00:00Z","v":196948,"vw":14.587094},{"c":14.43,"h":14.61,"l":14.4,"n":4269,"o":14.61,"t":"2025-12-12T05:00:00Z","v":188627,"vw":14.456274},{"c":14.38,"h":14.515,"l":14.35,"n":4545,"o":14.44,"t":"2025-12-15T05:00:00Z","v":192266,"vw":14.403953},{"c":14.42,"h":14.46,"l":14.31,"n":3734,"o":14.42,"t":"2025-12-16T05:00:00Z","v":174276,"vw":14.394249},{"c":14.45,"h":14.55,"l":14.355,"n":4053,"o":14.4,"t":"2025-12-17T05:00:00Z","v":192668,"vw":14.46294},{"c":14.4,"h":14.56,"l":14.25,"n":4782,"o":14.45,"t":"2025-12-18T05:00:00Z","v":192732,"vw":14.445046},{"c":14.02,"h":14.41,"l":13.93,"n":3660,"o":14.37,"t":"2025-12-19T05:00:00Z","v":288274,"vw":14.090779},{"c":13.86,"h":14.14,"l":13.801,"n":3395,"o":14.07,"t":"2025-12-22T05:00:00Z","v":189544,"vw":13.913931},{"c":13.73,"h":14.17,"l":13.69,"n":3677,"o":13.93,"t":"2025-12-23T05:00:00Z","v":216535,"vw":13.838319},{"c":13.79,"h":13.91,"l":13.6,"n":2338,"o":13.84,"t":"2025-12-24T05:00:00Z","v":89118,"vw":13.781516},{"c":13.66,"h":13.94,"l":13.61,"n":3784,"o":13.94,"t":"2025-12-26T05:00:00Z","v":167816,"vw":13.704478},{"c":13.51,"h":13.71,"l":13.46,"n":3119,"o":13.67,"t":"2025-12-29T05:00:00Z","v":146305,"vw":13.522367},{"c":13.42,"h":13.55,"l":13.41,"n":3385,"o":13.52,"t":"2025-12-30T05:00:00Z","v":145944,"vw":13.455288},{"c":13.32,"h":13.5799,"l":13.29,"n":3617,"o":13.45,"t":"2025-12-31T05:00:00Z","v":175722,"vw":13.349304},{"c":13.27,"h":13.5039,"l":13.115,"n":4571,"o":13.38,"t":"2026-01-02T05:00:00Z","v":224165,"vw":13.242},{"c":13.4,"h":13.61,"l":13.24,"n":5219,"o":13.25,"t":"2026-01-05T05:00:00Z","v":217378,"vw":13.459313},{"c":13.5,"h":13.505,"l":13.21,"n":5212,"o":13.4,"t":"2026-01-06T05:00:00Z","v":213791,"vw":13.436705},{"c":13.19,"h":13.52,"l":13.13,"n":5039,"o":13.5,"t":"2026-01-07T05:00:00Z","v":257962,"vw":13.228614},{"c":13.45,"h":13.565,"l":13.13,"n":5122,"o":13.13,"t":"2026-01-08T05:00:00Z","v":209274,"vw":13.461537},{"c":13.33,"h":13.53,"l":13.2,"n":5036,"o":13.53,"t":"2026-01-09T05:00:00Z","v":231936,"vw":13.38139},{"c":13.25,"h":13.3419,"l":13.14,"n":3749,"o":13.23,"t":"2026-01-12T05:00:00Z","v":196942,"vw":13.223468},{"c":13.13,"h":13.3002,"l":13.11,"n":3558,"o":13.25,"t":"2026-01-13T05:00:00Z","v":146702,"vw":13.164949},{"c":13.34,"h":13.375,"l":13.07,"n":5303,"o":13.12,"t":"2026-01-14T05:00:00Z","v":211949,"vw":13.235575},{"c":13.53,"h":13.645,"l":13.32,"n":4349,"o":13.32,"t":"2026-01-15T05:00:00Z","v":219356,"vw":13.539246},{"c":13.53,"h":13.575,"l":13.37,"n":4530,"o":13.52,"t":"2026-01-16T05:00:00Z","v":355438,"vw":13.488235},{"c":13.22,"h":13.5699,"l":13.21,"n":5438,"o":13.34,"t":"2026-01-20T05:00:00Z","v":261074,"vw":13.283362},{"c":13.87,"h":13.9,"l":13.3,"n":5591,"o":13.3,"t":"2026-01-21T05:00:00Z","v":268002,"vw":13.772765},{"c":13.91,"h":14.145,"l":13.695,"n":5684,"o":13.89,"t":"2026-01-22T05:00:00Z","v":270652,"vw":13.970998},{"c":13.6,"h":13.9,"l":13.519,"n":5958,"o":13.82,"t":"2026-01-23T05:00:00Z","v":247148,"vw":13.631951},{"c":13.5,"h":13.701,"l":13.355,"n":4314,"o":13.56,"t":"2026-01-26T05:00:00Z","v":182298,"vw":13.459497},{"c":13.59,"h":13.645,"l":13.39,"n":5058,"o":13.48,"t":"2026-01-27T05:00:00Z","v":127178,"vw":13.584971},{"c":12.76,"h":13.255,"l":12.52,"n":10513,"o":13.19,"t":"2026-01-28T05:00:00Z","v":528048,"vw":12.760818},{"c":12.85,"h":12.88,"l":12.53,"n":6294,"o":12.74,"t":"2026-01-29T05:00:00Z","v":686408,"vw":12.752154},{"c":12.98,"h":13.16,"l":12.83,"n":10672,"o":12.85,"t":"2026-01-30T05:00:00Z","v":556611,"vw":12.989923},{"c":13.02,"h":13.16,"l":12.88,"n":10606,"o":13.01,"t":"2026-02-02T05:00:00Z","v":713192,"vw":13.04985},{"c":13.16,"h":13.365,"l":12.98,"n":11219,"o":12.98,"t":"2026-02-03T05:00:00Z","v":798435,"vw":13.136226},{"c":13.24,"h":13.47,"l":13.2,"n":8712,"o":13.33,"t":"2026-02-04T05:00:00Z","v":624432,"vw":13.273594},{"c":13.32,"h":13.36,"l":13.15,"n":10082,"o":13.25,"t":"2026-02-05T05:00:00Z","v":509749,"vw":13.262135},{"c":13.53,"h":13.6,"l":13.32,"n":7393,"o":13.37,"t":"2026-02-06T05:00:00Z","v":972941,"vw":13.501979},{"c":13.59,"h":13.72,"l":13.46,"n":5592,"o":13.58,"t":"2026-02-09T05:00:00Z","v":355538,"vw":13.60674},{"c":13.48,"h":13.665,"l":13.45,"n":5749,"o":13.55,"t":"2026-02-10T05:00:00Z","v":407104,"vw":13.52127},{"c":13.41,"h":13.6589,"l":13.36,"n":7086,"o":13.6,"t":"2026-02-11T05:00:00Z","v":395539,"vw":13.442544},{"c":13.52,"h":13.54,"l":13.28,"n":7461,"o":13.49,"t":"2026-02-12T05:00:00Z","v":410298,"vw":13.429219},{"c":13.44,"h":13.52,"l":13.19,"n":12074,"o":13.34,"t":"2026-02-13T05:00:00Z","v":705482,"vw":13.441372},{"c":13.46,"h":13.56,"l":13.37,"n":6651,"o":13.47,"t":"2026-02-17T05:00:00Z","v":414613,"vw":13.485441},{"c":13.36,"h":13.55,"l":13.27,"n":5938,"o":13.42,"t":"2026-02-18T05:00:00Z","v":350289,"vw":13.367186},{"c":13.46,"h":13.49,"l":13.27,"n":6638,"o":13.27,"t":"2026-02-19T05:00:00Z","v":404165,"vw":13.417577},{"c":13.6,"h":13.605,"l":13.3,"n":6577,"o":13.42,"t":"2026-02-20T05:00:00Z","v":399195,"vw":13.519824},{"c":13.09,"h":13.7,"l":13.04,"n":7598,"o":13.54,"t":"2026-02-23T05:00:00Z","v":428779,"vw":13.171277},{"c":13.14,"h":13.22,"l":13.01,"n":6730,"o":13.09,"t":"2026-02-24T05:00:00Z","v":371993,"vw":13.120806},{"c":13.32,"h":13.375,"l":13.1,"n":5925,"o":13.24,"t":"2026-02-25T05:00:00Z","v":288474,"vw":13.282256},{"c":13.44,"h":13.55,"l":13.255,"n":7649,"o":13.405,"t":"2026-02-26T05:00:00Z","v":468157,"vw":13.406642},{"c":12.93,"h":13.3799,"l":12.735,"n":12329,"o":13.21,"t":"2026-02-27T05:00:00Z","v":1349348,"vw":12.915825},{"c":12.97,"h":13.185,"l":12.56,"n":8976,"o":12.73,"t":"2026-03-02T05:00:00Z","v":621053,"vw":13.044969},{"c":13.13,"h":13.195,"l":12.61,"n":9543,"o":12.61,"t":"2026-03-03T05:00:00Z","v":903297,"vw":12.919836},{"c":13.07,"h":13.48,"l":13.03,"n":8981,"o":13.15,"t":"2026-03-04T05:00:00Z","v":624878,"vw":13.152708},{"c":12.84,"h":13.09,"l":12.7,"n":8095,"o":13.02,"t":"2026-03-05T05:00:00Z","v":542290,"vw":12.851351},{"c":12.53,"h":12.6412,"l":12.285,"n":9788,"o":12.61,"t":"2026-03-06T05:00:00Z","v":514416,"vw":12.448397},{"c":12.53,"h":12.58,"l":12.12,"n":8856,"o":12.44,"t":"2026-03-09T04:00:00Z","v":444809,"vw":12.418719},{"c":12.47,"h":12.72,"l":12.425,"n":6963,"o":12.44,"t":"2026-03-10T04:00:00Z","v":405490,"vw":12.551698},{"c":12.47,"h":12.51,"l":12.32,"n":7862,"o":12.46,"t":"2026-03-11T04:00:00Z","v":510303,"vw":12.437626},{"c":12.38,"h":12.43,"l":12.25,"n":8176,"o":12.25,"t":"2026-03-12T04:00:00Z","v":480553,"vw":12.360266},{"c":12.47,"h":12.57,"l":12.28,"n":6173,"o":12.48,"t":"2026-03-13T04:00:00Z","v":349375,"vw":12.427449},{"c":12.56,"h":12.67,"l":12.51,"n":6060,"o":12.6,"t":"2026-03-16T04:00:00Z","v":367300,"vw":12.602658},{"c":12.44,"h":12.68,"l":12.36,"n":7459,"o":12.56,"t":"2026-03-17T04:00:00Z","v":577202,"vw":12.445847},{"c":12.3,"h":12.44,"l":12.235,"n":5503,"o":12.32,"t":"2026-03-18T04:00:00Z","v":467526,"vw":12.335643},{"c":12.66,"h":12.76,"l":12.23,"n":9845,"o":12.23,"t":"2026-03-19T04:00:00Z","v":792643,"vw":12.545414},{"c":12.59,"h":12.705,"l":12.5,"n":7454,"o":12.66,"t":"2026-03-20T04:00:00Z","v":876651,"vw":12.587814},{"c":12.84,"h":13.02,"l":12.66,"n":7936,"o":12.88,"t":"2026-03-23T04:00:00Z","v":418759,"vw":12.877379},{"c":12.83,"h":13.04,"l":12.66,"n":6562,"o":12.69,"t":"2026-03-24T04:00:00Z","v":369389,"vw":12.890234},{"c":12.89,"h":13,"l":12.79,"n":6515,"o":12.95,"t":"2026-03-25T04:00:00Z","v":251033,"vw":12.890338},{"c":13.01,"h":13.05,"l":12.79,"n":5597,"o":12.79,"t":"2026-03-26T04:00:00Z","v":342528,"vw":12.986751},{"c":12.88,"h":13.05,"l":12.805,"n":7373,"o":12.92,"t":"2026-03-27T04:00:00Z","v":495517,"vw":12.911683},{"c":13.1,"h":13.14,"l":12.92,"n":7707,"o":13.03,"t":"2026-03-30T04:00:00Z","v":365672,"vw":13.062336},{"c":13.16,"h":13.38,"l":13.03,"n":5981,"o":13.26,"t":"2026-03-31T04:00:00Z","v":326862,"vw":13.149871},{"c":13.39,"h":13.49,"l":13.16,"n":6487,"o":13.16,"t":"2026-04-01T04:00:00Z","v":341749,"vw":13.395024},{"c":13.41,"h":13.5,"l":13.21,"n":7764,"o":13.27,"t":"2026-04-02T04:00:00Z","v":446270,"vw":13.421694},{"c":13.53,"h":13.57,"l":13.37,"n":5270,"o":13.37,"t":"2026-04-06T04:00:00Z","v":315019,"vw":13.506313},{"c":13.56,"h":13.64,"l":13.48,"n":6223,"o":13.48,"t":"2026-04-07T04:00:00Z","v":312455,"vw":13.565753},{"c":13.72,"h":13.94,"l":13.6401,"n":7807,"o":13.69,"t":"2026-04-08T04:00:00Z","v":405811,"vw":13.728994},{"c":13.94,"h":13.99,"l":13.605,"n":5635,"o":13.71,"t":"2026-04-09T04:00:00Z","v":275763,"vw":13.884759},{"c":13.89,"h":13.93,"l":13.755,"n":5151,"o":13.93,"t":"2026-04-10T04:00:00Z","v":217318,"vw":13.864766},{"c":13.89,"h":13.9,"l":13.76,"n":5210,"o":13.84,"t":"2026-04-13T04:00:00Z","v":205740,"vw":13.854762},{"c":13.96,"h":13.99,"l":13.7,"n":5921,"o":13.82,"t":"2026-04-14T04:00:00Z","v":263026,"vw":13.916844},{"c":13.89,"h":14.41,"l":13.8,"n":5474,"o":13.93,"t":"2026-04-15T04:00:00Z","v":225139,"vw":13.937417},{"c":13.91,"h":13.96,"l":13.78,"n":5253,"o":13.79,"t":"2026-04-16T04:00:00Z","v":276562,"vw":13.881517},{"c":14.17,"h":14.415,"l":13.875,"n":6580,"o":13.875,"t":"2026-04-17T04:00:00Z","v":338901,"vw":14.220078},{"c":14.02,"h":14.23,"l":14.015,"n":5250,"o":14.13,"t":"2026-04-20T04:00:00Z","v":306985,"vw":14.077172},{"c":13.7,"h":14.07,"l":13.67,"n":8457,"o":14.01,"t":"2026-04-21T04:00:00Z","v":420445,"vw":13.802202},{"c":13.92,"h":14.2838,"l":13.79,"n":9703,"o":14.14,"t":"2026-04-22T04:00:00Z","v":521315,"vw":13.99227},{"c":13.94,"h":14.03,"l":13.8,"n":8143,"o":13.92,"t":"2026-04-23T04:00:00Z","v":445016,"vw":13.921924},{"c":14.06,"h":14.13,"l":13.88,"n":9027,"o":13.92,"t":"2026-04-24T04:00:00Z","v":358592,"vw":14.031608},{"c":14.15,"h":14.175,"l":13.9601,"n":7011,"o":14,"t":"2026-04-27T04:00:00Z","v":353689,"vw":14.108663},{"c":14.37,"h":14.375,"l":13.965,"n":7552,"o":14.01,"t":"2026-04-28T04:00:00Z","v":312903,"vw":14.323226},{"c":13.92,"h":14.27,"l":13.82,"n":6169,"o":14.27,"t":"2026-04-29T04:00:00Z","v":258318,"vw":13.939739},{"c":14.07,"h":14.09,"l":13.78,"n":5805,"o":13.78,"t":"2026-04-30T04:00:00Z","v":250487,"vw":14.04831},{"c":14.21,"h":14.31,"l":13.935,"n":6749,"o":14.09,"t":"2026-05-01T04:00:00Z","v":302814,"vw":14.223811},{"c":13.96,"h":14.14,"l":13.94,"n":6606,"o":14.11,"t":"2026-05-04T04:00:00Z","v":306032,"vw":14.010533},{"c":14.15,"h":14.195,"l":13.98,"n":7077,"o":14,"t":"2026-05-05T04:00:00Z","v":353201,"vw":14.146783},{"c":14.21,"h":14.3778,"l":14.2,"n":7182,"o":14.25,"t":"2026-05-06T04:00:00Z","v":325783,"vw":14.258409},{"c":14.18,"h":14.375,"l":14.15,"n":5635,"o":14.25,"t":"2026-05-07T04:00:00Z","v":265380,"vw":14.214408},{"c":14.17,"h":14.19,"l":14.08,"n":5032,"o":14.18,"t":"2026-05-08T04:00:00Z","v":342411,"vw":14.158071},{"c":13.98,"h":14.2,"l":13.97,"n":5902,"o":14.17,"t":"2026-05-11T04:00:00Z","v":381931,"vw":14.02333},{"c":13.95,"h":14.01,"l":13.74,"n":6899,"o":13.99,"t":"2026-05-12T04:00:00Z","v":264704,"vw":13.9053},{"c":13.76,"h":13.98,"l":13.72,"n":6715,"o":13.87,"t":"2026-05-13T04:00:00Z","v":307786,"vw":13.78813},{"c":13.82,"h":13.965,"l":13.8,"n":5973,"o":13.8,"t":"2026-05-14T04:00:00Z","v":223729,"vw":13.861037},{"c":13.67,"h":13.825,"l":13.57,"n":5971,"o":13.78,"t":"2026-05-15T04:00:00Z","v":263268,"vw":13.678385},{"c":13.88,"h":13.935,"l":13.69,"n":4772,"o":13.69,"t":"2026-05-18T04:00:00Z","v":260385,"vw":13.884939},{"c":13.92,"h":14,"l":13.695,"n":4882,"o":13.82,"t":"2026-05-19T04:00:00Z","v":252176,"vw":13.89806},{"c":14.08,"h":14.16,"l":13.83,"n":6482,"o":13.92,"t":"2026-05-20T04:00:00Z","v":353180,"vw":14.048518},{"c":14.24,"h":14.255,"l":13.95,"n":7184,"o":14,"t":"2026-05-21T04:00:00Z","v":324245,"vw":14.178277},{"c":14.14,"h":14.3,"l":14.13,"n":5091,"o":14.26,"t":"2026-05-22T04:00:00Z","v":260475,"vw":14.188553},{"c":14.27,"h":14.33,"l":14.11,"n":7035,"o":14.16,"t":"2026-05-26T04:00:00Z","v":266134,"vw":14.227457},{"c":14.19,"h":14.34,"l":14.165,"n":4423,"o":14.31,"t":"2026-05-27T04:00:00Z","v":238808,"vw":14.22671},{"c":14.23,"h":14.24,"l":14.03,"n":7202,"o":14.16,"t":"2026-05-28T04:00:00Z","v":315532,"vw":14.173894},{"c":14.18,"h":14.275,"l":14.15,"n":4836,"o":14.22,"t":"2026-05-29T04:00:00Z","v":317795,"vw":14.204752},{"c":14.02,"h":14.155,"l":13.89,"n":7791,"o":14.05,"t":"2026-06-01T04:00:00Z","v":438476,"vw":13.982699},{"c":14.25,"h":14.28,"l":14.01,"n":8124,"o":14.03,"t":"2026-06-02T04:00:00Z","v":391654,"vw":14.215128},{"c":13.82,"h":14.17,"l":13.81,"n":6969,"o":14.16,"t":"2026-06-03T04:00:00Z","v":371121,"vw":13.939067},{"c":14.08,"h":14.18,"l":14.025,"n":7528,"o":14.06,"t":"2026-06-04T04:00:00Z","v":526478,"vw":14.095833},{"c":14.19,"h":14.315,"l":14.08,"n":6013,"o":14.08,"t":"2026-06-05T04:00:00Z","v":310763,"vw":14.221895},{"c":14.21,"h":14.3,"l":14.13,"n":5894,"o":14.19,"t":"2026-06-08T04:00:00Z","v":245468,"vw":14.216295},{"c":14.39,"h":14.53,"l":14.28,"n":6896,"o":14.28,"t":"2026-06-09T04:00:00Z","v":393635,"vw":14.437344},{"c":14.54,"h":14.6192,"l":14.45,"n":5970,"o":14.48,"t":"2026-06-10T04:00:00Z","v":380694,"vw":14.543935},{"c":14.56,"h":14.63,"l":14.41,"n":7857,"o":14.59,"t":"2026-06-11T04:00:00Z","v":362983,"vw":14.537809},{"c":14.53,"h":14.585,"l":14.43,"n":7165,"o":14.43,"t":"2026-06-12T04:00:00Z","v":392400,"vw":14.52139},{"c":14.33,"h":14.595,"l":14.285,"n":7724,"o":14.54,"t":"2026-06-15T04:00:00Z","v":322378,"vw":14.40316},{"c":14.38,"h":14.49,"l":14.29,"n":6682,"o":14.41,"t":"2026-06-16T04:00:00Z","v":346981,"vw":14.359423},{"c":14.03,"h":14.45,"l":13.93,"n":9689,"o":14.37,"t":"2026-06-17T04:00:00Z","v":561354,"vw":14.108026},{"c":14.14,"h":14.28,"l":14.03,"n":8255,"o":14.19,"t":"2026-06-18T04:00:00Z","v":1402146,"vw":14.139596},{"c":14.25,"h":14.305,"l":14.13,"n":6166,"o":14.13,"t":"2026-06-22T04:00:00Z","v":409272,"vw":14.228908},{"c":14.39,"h":14.43,"l":14.265,"n":6747,"o":14.27,"t":"2026-06-23T04:00:00Z","v":395093,"vw":14.36529},{"c":14.57,"h":14.59,"l":14.38,"n":7418,"o":14.38,"t":"2026-06-24T04:00:00Z","v":450568,"vw":14.527999},{"c":14.5,"h":14.655,"l":14.44,"n":7767,"o":14.56,"t":"2026-06-25T04:00:00Z","v":439315,"vw":14.509156},{"c":14.77,"h":14.84,"l":14.535,"n":9505,"o":14.57,"t":"2026-06-26T04:00:00Z","v":2248352,"vw":14.752761},{"c":14.6,"h":14.71,"l":14.495,"n":8467,"o":14.66,"t":"2026-06-29T04:00:00Z","v":496292,"vw":14.593435},{"c":14.6,"h":14.65,"l":14.48,"n":8160,"o":14.51,"t":"2026-06-30T04:00:00Z","v":522570,"vw":14.590452},{"c":14.86,"h":14.905,"l":14.6,"n":8602,"o":14.62,"t":"2026-07-01T04:00:00Z","v":512268,"vw":14.844553},{"c":14.64,"h":14.97,"l":14.595,"n":8019,"o":14.91,"t":"2026-07-02T04:00:00Z","v":480314,"vw":14.706852},{"c":14.35,"h":14.7,"l":14.34,"n":8230,"o":14.59,"t":"2026-07-06T04:00:00Z","v":401126,"vw":14.431282},{"c":14.35,"h":14.49,"l":14.32,"n":8791,"o":14.44,"t":"2026-07-07T04:00:00Z","v":352539,"vw":14.391786},{"c":14.15,"h":14.356,"l":14.045,"n":9602,"o":14.35,"t":"2026-07-08T04:00:00Z","v":398210,"vw":14.13886},{"c":14.27,"h":14.35,"l":14.11,"n":7871,"o":14.15,"t":"2026-07-09T04:00:00Z","v":432800,"vw":14.247448},{"c":14.31,"h":14.5,"l":14.245,"n":6023,"o":14.5,"t":"2026-07-10T04:00:00Z","v":293708,"vw":14.327944},{"c":14.4,"h":14.44,"l":14.2575,"n":8283,"o":14.44,"t":"2026-07-13T04:00:00Z","v":348129,"vw":14.362263},{"c":14.26,"h":14.45,"l":14.24,"n":6879,"o":14.39,"t":"2026-07-14T04:00:00Z","v":327729,"vw":14.335777},{"c":14.48,"h":14.505,"l":14.17,"n":6511,"o":14.25,"t":"2026-07-15T04:00:00Z","v":288687,"vw":14.433976},{"c":14.88,"h":14.905,"l":14.49,"n":7527,"o":14.49,"t":"2026-07-16T04:00:00Z","v":379664,"vw":14.821571},{"c":14.64,"h":14.91,"l":14.53,"n":9084,"o":14.79,"t":"2026-07-17T04:00:00Z","v":430873,"vw":14.666525},{"c":14.59,"h":14.635,"l":14.415,"n":9433,"o":14.6,"t":"2026-07-20T04:00:00Z","v":380246,"vw":14.575437},{"c":14.58,"h":14.62,"l":14.46,"n":9219,"o":14.52,"t":"2026-07-21T04:00:00Z","v":415232,"vw":14.564743},{"c":15,"h":15.035,"l":14.64,"n":12129,"o":14.77,"t":"2026-07-22T04:00:00Z","v":656577,"vw":14.950351},{"c":14.82,"h":14.9425,"l":14.725,"n":12962,"o":14.83,"t":"2026-07-23T04:00:00Z","v":569622,"vw":14.831803},{"c":15.19,"h":15.285,"l":14.89,"n":7921,"o":14.9,"t":"2026-07-24T04:00:00Z","v":488131,"vw":15.168148},{"c":15.35,"h":15.4,"l":15.04,"n":7079,"o":15.04,"t":"2026-07-27T04:00:00Z","v":452294,"vw":15.321623},{"c":16,"h":16.05,"l":15.35,"n":9680,"o":15.4,"t":"2026-07-28T04:00:00Z","v":595714,"vw":15.871216},{"c":15.96,"h":16.095,"l":15.87,"n":8874,"o":15.92,"t":"2026-07-29T04:00:00Z","v":520344,"vw":15.976548},{"c":15.89,"h":16.07,"l":15.865,"n":6787,"o":16,"t":"2026-07-30T04:00:00Z","v":405032,"vw":15.941863},{"c":15.86,"h":16.03,"l":15.785,"n":8839,"o":15.86,"t":"2026-07-31T04:00:00Z","v":414803,"vw":15.868163},{"c":15.98,"h":16.16,"l":15.875,"n":7529,"o":16.01,"t":"2026-08-03T04:00:00Z","v":436003,"vw":15.980664},{"c":15.99,"h":16.13,"l":15.92,"n":7787,"o":15.97,"t":"2026-08-04T04:00:00Z","v":413174,"vw":16.029941},{"c":15.89,"h":16.05,"l":15.875,"n":6762,"o":16.05,"t":"2026-08-05T04:00:00Z","v":282689,"vw":15.917229},{"c":15.81,"h":16.06,"l":15.76,"n":7249,"o":16.02,"t":"2026-08-06T04:00:00Z","v":384896,"vw":15.838017},{"c":15.69,"h":15.79,"l":15.66,"n":7040,"o":15.79,"t":"2026-08-07T04:00:00Z","v":403766,"vw":15.726307},{"c":15.72,"h":15.83,"l":15.55,"n":7267,"o":15.59,"t":"2026-08-10T04:00:00Z","v":407913,"vw":15.692879},{"c":16.06,"h":16.075,"l":15.75,"n":7108,"o":15.76,"t":"2026-08-11T04:00:00Z","v":356220,"vw":15.977164},{"c":16.15,"h":16.18,"l":15.97,"n":6939,"o":16.07,"t":"2026-08-12T04:00:00Z","v":399484,"vw":16.126044},{"c":16.38,"h":16.39,"l":16.24,"n":7518,"o":16.24,"t":"2026-08-13T04:00:00Z","v":401730,"vw":16.337984},{"c":16.31,"h":16.458,"l":16.265,"n":8044,"o":16.35,"t":"2026-08-14T04:00:00Z","v":469541,"vw":16.329673},{"c":16.12,"h":16.3,"l":16.04,"n":6458,"o":16.19,"t":"2026-08-17T04:00:00Z","v":349783,"vw":16.156934},{"c":16.02,"h":16.21,"l":15.945,"n":6732,"o":16.21,"t":"2026-08-18T04:00:00Z","v":365230,"vw":16.022063},{"c":15.65,"h":16.05,"l":15.625,"n":7741,"o":16.05,"t":"2026-08-19T04:00:00Z","v":454467,"vw":15.715415},{"c":15.72,"h":15.75,"l":15.49,"n":7281,"o":15.75,"t":"2026-08-20T04:00:00Z","v":331811,"vw":15.659077},{"c":15.69,"h":15.83,"l":15.59,"n":6905,"o":15.77,"t":"2026-08-21T04:00:00Z","v":524326,"vw":15.693631},{"c":15.7,"h":15.89,"l":15.7,"n":5922,"o":15.72,"t":"2026-08-24T04:00:00Z","v":219978,"vw":15.77111},{"c":15.62,"h":15.72,"l":15.54,"n":4774,"o":15.72,"t":"2026-08-25T04:00:00Z","v":281131,"vw":15.620912},{"c":15.66,"h":15.95,"l":15.65,"n":6229,"o":15.8,"t":"2026-08-26T04:00:00Z","v":398893,"vw":15.754545},{"c":15.77,"h":15.78,"l":15.42,"n":6205,"o":15.51,"t":"2026-08-27T04:00:00Z","v":363810,"vw":15.681957},{"c":15.68,"h":15.845,"l":15.68,"n":6914,"o":15.77,"t":"2026-08-28T04:00:00Z","v":337099,"vw":15.726278},{"c":15.61,"h":15.83,"l":15.54,"n":6222,"o":15.68,"t":"2026-08-31T04:00:00Z","v":412575,"vw":15.618764},{"c":15.37,"h":15.66,"l":15.31,"n":7374,"o":15.61,"t":"2026-09-01T04:00:00Z","v":369755,"vw":15.415567},{"c":15.73,"h":15.755,"l":15.41,"n":6920,"o":15.42,"t":"2026-09-02T04:00:00Z","v":322732,"vw":15.695436},{"c":15.82,"h":15.94,"l":15.78,"n":5891,"o":15.84,"t":"2026-09-03T04:00:00Z","v":269328,"vw":15.828347},{"c":16.07,"h":16.14,"l":15.775,"n":6330,"o":15.81,"t":"2026-09-04T04:00:00Z","v":325353,"vw":16.044846},{"c":15.83,"h":16,"l":15.815,"n":7276,"o":16,"t":"2026-09-08T04:00:00Z","v":290786,"vw":15.877987},{"c":15.73,"h":15.875,"l":15.645,"n":7424,"o":15.73,"t":"2026-09-09T04:00:00Z","v":367311,"vw":15.723027},{"c":15.88,"h":15.9,"l":15.59,"n":6609,"o":15.73,"t":"2026-09-10T04:00:00Z","v":301710,"vw":15.78645},{"c":15.74,"h":15.96,"l":15.61,"n":6768,"o":15.86,"t":"2026-09-11T04:00:00Z","v":335853,"vw":15.732281},{"c":15.82,"h":15.95,"l":15.73,"n":8000,"o":15.75,"t":"2026-09-14T04:00:00Z","v":348181,"vw":15.829974},{"c":15.96,"h":16,"l":15.81,"n":7241,"o":15.81,"t":"2026-09-15T04:00:00Z","v":344713,"vw":15.93396},{"c":15.68,"h":15.98,"l":15.4209,"n":8826,"o":15.98,"t":"2026-09-16T04:00:00Z","v":426991,"vw":15.716306},{"c":15.65,"h":15.82,"l":15.64,"n":6961,"o":15.82,"t":"2026-09-17T04:00:00Z","v":339738,"vw":15.696576},{"c":15.56,"h":15.61,"l":15.445,"n":6205,"o":15.57,"t":"2026-09-18T04:00:00Z","v":1033808,"vw":15.557357},{"c":15.315,"h":15.58,"l":15.31,"n":7064,"o":15.47,"t":"2026-09-21T04:00:00Z","v":441121,"vw":15.376474},{"c":15.32,"h":15.54,"l":15.26,"n":8654,"o":15.37,"t":"2026-09-22T04:00:00Z","v":450226,"vw":15.370955},{"c":15.18,"h":15.355,"l":15.18,"n":6719,"o":15.33,"t":"2026-09-23T04:00:00Z","v":308129,"vw":15.243353},{"c":15.34,"h":15.38,"l":15.11,"n":6087,"o":15.22,"t":"2026-09-24T04:00:00Z","v":289074,"vw":15.280164},{"c":15.43,"h":15.5,"l":15.345,"n":7187,"o":15.36,"t":"2026-09-25T04:00:00Z","v":321748,"vw":15.432381},{"c":15.26,"h":15.44,"l":15.26,"n":5609,"o":15.44,"t":"2026-09-28T04:00:00Z","v":300008,"vw":15.314261},{"c":15.21,"h":15.36,"l":15.03,"n":7674,"o":15.36,"t":"2026-09-29T04:00:00Z","v":407105,"vw":15.175787},{"c":15.03,"h":15.32,"l":14.935,"n":6515,"o":15.21,"t":"2026-09-30T04:00:00Z","v":431221,"vw":15.050294},{"c":15.15,"h":15.185,"l":14.81,"n":7163,"o":15,"t":"2026-10-01T04:00:00Z","v":376798,"vw":15.049946},{"c":15.34,"h":15.48,"l":15.24,"n":7604,"o":15.28,"t":"2026-10-02T04:00:00Z","v":340658,"vw":15.331067},{"c":15.28,"h":15.375,"l":15.2,"n":5475,"o":15.33,"t":"2026-10-05T04:00:00Z","v":253136,"vw":15.29196},{"c":15.235,"h":15.43,"l":15.21,"n":5724,"o":15.34,"t":"2026-10-06T04:00:00Z","v":312247,"vw":15.274847},{"c":15.06,"h":15.175,"l":14.98,"n":6490,"o":15.11,"t":"2026-10-07T04:00:00Z","v":315067,"vw":15.057803},{"c":15.2,"h":15.28,"l":14.96,"n":5445,"o":15.17,"t":"2026-10-08T04:00:00Z","v":296201,"vw":15.160647},{"c":14.97,"h":15.17,"l":14.965,"n":4974,"o":15.12,"t":"2026-10-09T04:00:00Z","v":293702,"vw":15.027645},{"c":15.09,"h":15.18,"l":14.97,"n":4690,"o":14.97,"t":"2026-10-12T04:00:00Z","v":211420,"vw":15.097455},{"c":15,"h":15.24,"l":14.94,"n":5082,"o":15.15,"t":"2026-10-13T04:00:00Z","v":252614,"vw":15.0205},{"c":14.93,"h":15.07,"l":14.78,"n":7916,"o":14.78,"t":"2026-10-14T04:00:00Z","v":472928,"vw":14.95205},{"c":15.2,"h":15.29,"l":14.99,"n":6301,"o":15.06,"t":"2026-10-15T04:00:00Z","v":349247,"vw":15.17407},{"c":15.3,"h":15.49,"l":15.24,"n":5823,"o":15.24,"t":"2026-10-16T04:00:00Z","v":281438,"vw":15.326225},{"c":15.2,"h":15.42,"l":15.155,"n":5529,"o":15.42,"t":"2026-10-19T04:00:00Z","v":273363,"vw":15.207159},{"c":15.47,"h":15.62,"l":15.25,"n":5945,"o":15.25,"t":"2026-10-20T04:00:00Z","v":242498,"vw":15.488888},{"c":15.31,"h":15.49,"l":15.22,"n":5563,"o":15.49,"t":"2026-10-21T04:00:00Z","v":227469,"vw":15.323142},{"c":15.74,"h":15.76,"l":15.3,"n":4570,"o":15.3,"t":"2026-10-22T04:00:00Z","v":130225,"vw":15.630641}],"volatilityBars":[{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-06-22T12:30:00Z","v":100,"vw":14.15},{"c":14.21,"h":14.25,"l":14.13,"n":28,"o":14.13,"t":"2026-06-22T13:30:00Z","v":2055,"vw":14.160692},{"c":14.3,"h":14.305,"l":14.21,"n":250,"o":14.21,"t":"2026-06-22T13:45:00Z","v":16632,"vw":14.264875},{"c":14.25,"h":14.2901,"l":14.25,"n":217,"o":14.29,"t":"2026-06-22T14:00:00Z","v":7717,"vw":14.268709},{"c":14.27,"h":14.27,"l":14.235,"n":173,"o":14.245,"t":"2026-06-22T14:15:00Z","v":9898,"vw":14.252517},{"c":14.24,"h":14.25,"l":14.225,"n":126,"o":14.25,"t":"2026-06-22T14:30:00Z","v":5414,"vw":14.235283},{"c":14.21,"h":14.25,"l":14.2,"n":279,"o":14.25,"t":"2026-06-22T14:45:00Z","v":15856,"vw":14.229332},{"c":14.23,"h":14.23,"l":14.21,"n":205,"o":14.22,"t":"2026-06-22T15:00:00Z","v":10084,"vw":14.218862},{"c":14.23,"h":14.24,"l":14.225,"n":175,"o":14.24,"t":"2026-06-22T15:15:00Z","v":6637,"vw":14.232025},{"c":14.23,"h":14.255,"l":14.22,"n":330,"o":14.235,"t":"2026-06-22T15:30:00Z","v":24187,"vw":14.24229},{"c":14.215,"h":14.225,"l":14.215,"n":102,"o":14.225,"t":"2026-06-22T15:45:00Z","v":3587,"vw":14.219774},{"c":14.21,"h":14.21,"l":14.19,"n":140,"o":14.21,"t":"2026-06-22T16:00:00Z","v":5927,"vw":14.200644},{"c":14.2122,"h":14.225,"l":14.21,"n":147,"o":14.215,"t":"2026-06-22T16:15:00Z","v":8257,"vw":14.213426},{"c":14.21,"h":14.21,"l":14.205,"n":34,"o":14.21,"t":"2026-06-22T16:30:00Z","v":3711,"vw":14.209844},{"c":14.2,"h":14.215,"l":14.19,"n":161,"o":14.215,"t":"2026-06-22T16:45:00Z","v":5480,"vw":14.204741},{"c":14.165,"h":14.19,"l":14.165,"n":61,"o":14.19,"t":"2026-06-22T17:00:00Z","v":7791,"vw":14.169899},{"c":14.155,"h":14.16,"l":14.145,"n":83,"o":14.16,"t":"2026-06-22T17:15:00Z","v":4312,"vw":14.152554},{"c":14.155,"h":14.165,"l":14.155,"n":142,"o":14.155,"t":"2026-06-22T17:30:00Z","v":6601,"vw":14.159667},{"c":14.2,"h":14.2,"l":14.135,"n":341,"o":14.155,"t":"2026-06-22T17:45:00Z","v":26217,"vw":14.161131},{"c":14.205,"h":14.21,"l":14.185,"n":160,"o":14.2,"t":"2026-06-22T18:00:00Z","v":6155,"vw":14.199896},{"c":14.205,"h":14.21,"l":14.2,"n":68,"o":14.205,"t":"2026-06-22T18:15:00Z","v":3864,"vw":14.207435},{"c":14.18,"h":14.22,"l":14.18,"n":195,"o":14.21,"t":"2026-06-22T18:30:00Z","v":9264,"vw":14.197396},{"c":14.165,"h":14.17,"l":14.165,"n":30,"o":14.17,"t":"2026-06-22T18:45:00Z","v":938,"vw":14.168778},{"c":14.19,"h":14.19,"l":14.17,"n":164,"o":14.17,"t":"2026-06-22T19:00:00Z","v":6893,"vw":14.185051},{"c":14.185,"h":14.2,"l":14.185,"n":121,"o":14.185,"t":"2026-06-22T19:15:00Z","v":6856,"vw":14.187696},{"c":14.24,"h":14.24,"l":14.185,"n":248,"o":14.19,"t":"2026-06-22T19:30:00Z","v":13190,"vw":14.214412},{"c":14.255,"h":14.265,"l":14.22,"n":1172,"o":14.24,"t":"2026-06-22T19:45:00Z","v":72801,"vw":14.244603},{"c":14.25,"h":14.25,"l":14.25,"n":9,"o":14.25,"t":"2026-06-22T20:00:00Z","v":93835,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":3,"o":14.24,"t":"2026-06-23T09:00:00Z","v":149,"vw":14.24},{"c":14.315,"h":14.34,"l":14.27,"n":48,"o":14.27,"t":"2026-06-23T13:30:00Z","v":4639,"vw":14.283439},{"c":14.31,"h":14.335,"l":14.29,"n":187,"o":14.33,"t":"2026-06-23T13:45:00Z","v":9773,"vw":14.313101},{"c":14.305,"h":14.32,"l":14.3,"n":169,"o":14.31,"t":"2026-06-23T14:00:00Z","v":8230,"vw":14.306827},{"c":14.31,"h":14.31,"l":14.285,"n":73,"o":14.3,"t":"2026-06-23T14:15:00Z","v":3123,"vw":14.297356},{"c":14.33,"h":14.33,"l":14.305,"n":71,"o":14.315,"t":"2026-06-23T14:30:00Z","v":4004,"vw":14.313236},{"c":14.34,"h":14.345,"l":14.32,"n":196,"o":14.3325,"t":"2026-06-23T14:45:00Z","v":11684,"vw":14.330787},{"c":14.355,"h":14.355,"l":14.33,"n":160,"o":14.35,"t":"2026-06-23T15:00:00Z","v":5394,"vw":14.341047},{"c":14.335,"h":14.355,"l":14.335,"n":147,"o":14.355,"t":"2026-06-23T15:15:00Z","v":6213,"vw":14.345318},{"c":14.34,"h":14.35,"l":14.325,"n":112,"o":14.34,"t":"2026-06-23T15:30:00Z","v":4027,"vw":14.338213},{"c":14.34,"h":14.35,"l":14.33,"n":157,"o":14.35,"t":"2026-06-23T15:45:00Z","v":5041,"vw":14.348334},{"c":14.305,"h":14.335,"l":14.29,"n":309,"o":14.335,"t":"2026-06-23T16:00:00Z","v":14129,"vw":14.310576},{"c":14.315,"h":14.32,"l":14.295,"n":187,"o":14.3,"t":"2026-06-23T16:15:00Z","v":24119,"vw":14.309821},{"c":14.305,"h":14.325,"l":14.305,"n":129,"o":14.32,"t":"2026-06-23T16:30:00Z","v":5584,"vw":14.315645},{"c":14.295,"h":14.305,"l":14.265,"n":157,"o":14.305,"t":"2026-06-23T16:45:00Z","v":8380,"vw":14.286198},{"c":14.27,"h":14.29,"l":14.265,"n":117,"o":14.29,"t":"2026-06-23T17:00:00Z","v":5889,"vw":14.280201},{"c":14.32,"h":14.325,"l":14.275,"n":104,"o":14.275,"t":"2026-06-23T17:15:00Z","v":5968,"vw":14.302629},{"c":14.32,"h":14.335,"l":14.315,"n":173,"o":14.315,"t":"2026-06-23T17:30:00Z","v":7767,"vw":14.327159},{"c":14.345,"h":14.345,"l":14.31,"n":190,"o":14.31,"t":"2026-06-23T17:45:00Z","v":9410,"vw":14.327078},{"c":14.35,"h":14.3575,"l":14.345,"n":131,"o":14.345,"t":"2026-06-23T18:00:00Z","v":5283,"vw":14.349923},{"c":14.365,"h":14.365,"l":14.345,"n":113,"o":14.35,"t":"2026-06-23T18:15:00Z","v":4248,"vw":14.355},{"c":14.38,"h":14.39,"l":14.365,"n":259,"o":14.365,"t":"2026-06-23T18:30:00Z","v":11760,"vw":14.376607},{"c":14.405,"h":14.405,"l":14.375,"n":166,"o":14.375,"t":"2026-06-23T18:45:00Z","v":11628,"vw":14.393113},{"c":14.42,"h":14.43,"l":14.41,"n":194,"o":14.41,"t":"2026-06-23T19:00:00Z","v":11581,"vw":14.419412},{"c":14.425,"h":14.425,"l":14.405,"n":186,"o":14.415,"t":"2026-06-23T19:15:00Z","v":10420,"vw":14.415201},{"c":14.395,"h":14.425,"l":14.395,"n":378,"o":14.425,"t":"2026-06-23T19:30:00Z","v":17219,"vw":14.416013},{"c":14.38,"h":14.42,"l":14.37,"n":1271,"o":14.395,"t":"2026-06-23T19:45:00Z","v":74645,"vw":14.39672},{"c":14.39,"h":14.4,"l":14.39,"n":17,"o":14.39,"t":"2026-06-23T20:00:00Z","v":86753,"vw":14.390033},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-06-23T20:30:00Z","v":200,"vw":14.39},{"c":14.41,"h":14.42,"l":14.38,"n":96,"o":14.38,"t":"2026-06-24T13:30:00Z","v":6899,"vw":14.396778},{"c":14.455,"h":14.47,"l":14.415,"n":279,"o":14.415,"t":"2026-06-24T13:45:00Z","v":12470,"vw":14.44939},{"c":14.425,"h":14.48,"l":14.4,"n":347,"o":14.47,"t":"2026-06-24T14:00:00Z","v":17904,"vw":14.435547},{"c":14.47,"h":14.485,"l":14.42,"n":206,"o":14.42,"t":"2026-06-24T14:15:00Z","v":9905,"vw":14.459401},{"c":14.465,"h":14.5,"l":14.46,"n":230,"o":14.48,"t":"2026-06-24T14:30:00Z","v":13457,"vw":14.485271},{"c":14.46,"h":14.465,"l":14.445,"n":230,"o":14.465,"t":"2026-06-24T14:45:00Z","v":8706,"vw":14.458119},{"c":14.485,"h":14.49,"l":14.475,"n":153,"o":14.475,"t":"2026-06-24T15:00:00Z","v":4211,"vw":14.486684},{"c":14.505,"h":14.525,"l":14.485,"n":283,"o":14.485,"t":"2026-06-24T15:15:00Z","v":12560,"vw":14.502589},{"c":14.49,"h":14.5,"l":14.47,"n":173,"o":14.5,"t":"2026-06-24T15:30:00Z","v":8721,"vw":14.483466},{"c":14.51,"h":14.525,"l":14.485,"n":191,"o":14.485,"t":"2026-06-24T15:45:00Z","v":16282,"vw":14.508144},{"c":14.5,"h":14.52,"l":14.495,"n":203,"o":14.52,"t":"2026-06-24T16:00:00Z","v":13105,"vw":14.511401},{"c":14.515,"h":14.5175,"l":14.495,"n":94,"o":14.5,"t":"2026-06-24T16:15:00Z","v":2711,"vw":14.505889},{"c":14.515,"h":14.52,"l":14.515,"n":72,"o":14.515,"t":"2026-06-24T16:30:00Z","v":1507,"vw":14.516},{"c":14.545,"h":14.545,"l":14.51,"n":206,"o":14.515,"t":"2026-06-24T16:45:00Z","v":7635,"vw":14.525108},{"c":14.54,"h":14.54,"l":14.525,"n":184,"o":14.54,"t":"2026-06-24T17:00:00Z","v":9727,"vw":14.536671},{"c":14.53,"h":14.555,"l":14.53,"n":193,"o":14.55,"t":"2026-06-24T17:15:00Z","v":7742,"vw":14.540808},{"c":14.535,"h":14.535,"l":14.52,"n":87,"o":14.52,"t":"2026-06-24T17:30:00Z","v":2496,"vw":14.524405},{"c":14.53,"h":14.5499,"l":14.53,"n":136,"o":14.535,"t":"2026-06-24T17:45:00Z","v":4838,"vw":14.539027},{"c":14.535,"h":14.54,"l":14.525,"n":108,"o":14.53,"t":"2026-06-24T18:00:00Z","v":5394,"vw":14.535231},{"c":14.555,"h":14.56,"l":14.535,"n":246,"o":14.54,"t":"2026-06-24T18:15:00Z","v":9312,"vw":14.54771},{"c":14.525,"h":14.555,"l":14.525,"n":174,"o":14.555,"t":"2026-06-24T18:30:00Z","v":5382,"vw":14.543974},{"c":14.535,"h":14.535,"l":14.525,"n":199,"o":14.53,"t":"2026-06-24T18:45:00Z","v":6365,"vw":14.530165},{"c":14.55,"h":14.555,"l":14.53,"n":179,"o":14.53,"t":"2026-06-24T19:00:00Z","v":6955,"vw":14.543731},{"c":14.53,"h":14.545,"l":14.515,"n":313,"o":14.545,"t":"2026-06-24T19:15:00Z","v":13995,"vw":14.530075},{"c":14.515,"h":14.52,"l":14.495,"n":457,"o":14.52,"t":"2026-06-24T19:30:00Z","v":25688,"vw":14.510626},{"c":14.585,"h":14.59,"l":14.515,"n":1252,"o":14.515,"t":"2026-06-24T19:45:00Z","v":65819,"vw":14.557055},{"c":14.57,"h":14.57,"l":14.57,"n":21,"o":14.57,"t":"2026-06-24T20:00:00Z","v":116975,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":1,"o":14.57,"t":"2026-06-24T20:30:00Z","v":154,"vw":14.57},{"c":14.58,"h":14.63,"l":14.55,"n":238,"o":14.56,"t":"2026-06-25T13:30:00Z","v":12168,"vw":14.574396},{"c":14.55,"h":14.595,"l":14.55,"n":179,"o":14.59,"t":"2026-06-25T13:45:00Z","v":5770,"vw":14.570733},{"c":14.58,"h":14.655,"l":14.54,"n":401,"o":14.56,"t":"2026-06-25T14:00:00Z","v":24202,"vw":14.605943},{"c":14.6,"h":14.615,"l":14.57,"n":317,"o":14.5756,"t":"2026-06-25T14:15:00Z","v":20121,"vw":14.592082},{"c":14.57,"h":14.605,"l":14.565,"n":245,"o":14.605,"t":"2026-06-25T14:30:00Z","v":6875,"vw":14.577502},{"c":14.56,"h":14.6,"l":14.56,"n":191,"o":14.57,"t":"2026-06-25T14:45:00Z","v":5765,"vw":14.581674},{"c":14.535,"h":14.55,"l":14.53,"n":211,"o":14.55,"t":"2026-06-25T15:00:00Z","v":7443,"vw":14.543805},{"c":14.505,"h":14.53,"l":14.49,"n":361,"o":14.53,"t":"2026-06-25T15:15:00Z","v":22296,"vw":14.505634},{"c":14.49,"h":14.515,"l":14.49,"n":175,"o":14.51,"t":"2026-06-25T15:30:00Z","v":6568,"vw":14.501372},{"c":14.515,"h":14.515,"l":14.495,"n":235,"o":14.5,"t":"2026-06-25T15:45:00Z","v":9105,"vw":14.503776},{"c":14.505,"h":14.52,"l":14.5,"n":175,"o":14.51,"t":"2026-06-25T16:00:00Z","v":8102,"vw":14.514225},{"c":14.485,"h":14.505,"l":14.485,"n":155,"o":14.505,"t":"2026-06-25T16:15:00Z","v":6226,"vw":14.496367},{"c":14.49,"h":14.49,"l":14.465,"n":228,"o":14.48,"t":"2026-06-25T16:30:00Z","v":9466,"vw":14.475662},{"c":14.485,"h":14.49,"l":14.475,"n":146,"o":14.49,"t":"2026-06-25T16:45:00Z","v":4912,"vw":14.483731},{"c":14.485,"h":14.495,"l":14.47,"n":165,"o":14.49,"t":"2026-06-25T17:00:00Z","v":10827,"vw":14.477947},{"c":14.505,"h":14.51,"l":14.485,"n":230,"o":14.49,"t":"2026-06-25T17:15:00Z","v":18147,"vw":14.491765},{"c":14.51,"h":14.52,"l":14.51,"n":119,"o":14.51,"t":"2026-06-25T17:30:00Z","v":4582,"vw":14.513215},{"c":14.525,"h":14.525,"l":14.5,"n":171,"o":14.51,"t":"2026-06-25T17:45:00Z","v":5831,"vw":14.511062},{"c":14.5,"h":14.525,"l":14.495,"n":183,"o":14.52,"t":"2026-06-25T18:00:00Z","v":13347,"vw":14.508354},{"c":14.525,"h":14.525,"l":14.51,"n":113,"o":14.51,"t":"2026-06-25T18:15:00Z","v":7260,"vw":14.51214},{"c":14.5,"h":14.525,"l":14.5,"n":180,"o":14.525,"t":"2026-06-25T18:30:00Z","v":8788,"vw":14.510964},{"c":14.48,"h":14.492,"l":14.475,"n":213,"o":14.49,"t":"2026-06-25T18:45:00Z","v":8189,"vw":14.484445},{"c":14.475,"h":14.49,"l":14.475,"n":197,"o":14.485,"t":"2026-06-25T19:00:00Z","v":7198,"vw":14.480956},{"c":14.465,"h":14.475,"l":14.465,"n":196,"o":14.47,"t":"2026-06-25T19:15:00Z","v":7624,"vw":14.469834},{"c":14.475,"h":14.475,"l":14.455,"n":419,"o":14.47,"t":"2026-06-25T19:30:00Z","v":22436,"vw":14.463936},{"c":14.52,"h":14.52,"l":14.44,"n":1335,"o":14.48,"t":"2026-06-25T19:45:00Z","v":76130,"vw":14.47919},{"c":14.5,"h":14.5,"l":14.5,"n":14,"o":14.5,"t":"2026-06-25T20:00:00Z","v":87983,"vw":14.5},{"c":14.62,"h":14.62,"l":14.55,"n":12,"o":14.57,"t":"2026-06-26T13:30:00Z","v":1368,"vw":14.572722},{"c":14.6375,"h":14.66,"l":14.59,"n":407,"o":14.64,"t":"2026-06-26T13:45:00Z","v":17356,"vw":14.618699},{"c":14.645,"h":14.675,"l":14.62,"n":368,"o":14.64,"t":"2026-06-26T14:00:00Z","v":16261,"vw":14.657062},{"c":14.625,"h":14.64,"l":14.605,"n":227,"o":14.63,"t":"2026-06-26T14:15:00Z","v":8604,"vw":14.622565},{"c":14.645,"h":14.65,"l":14.6201,"n":216,"o":14.63,"t":"2026-06-26T14:30:00Z","v":10556,"vw":14.638608},{"c":14.655,"h":14.655,"l":14.645,"n":105,"o":14.65,"t":"2026-06-26T14:45:00Z","v":2965,"vw":14.648824},{"c":14.675,"h":14.675,"l":14.64,"n":102,"o":14.655,"t":"2026-06-26T15:00:00Z","v":4234,"vw":14.654592},{"c":14.7,"h":14.705,"l":14.675,"n":115,"o":14.675,"t":"2026-06-26T15:15:00Z","v":5809,"vw":14.690072},{"c":14.695,"h":14.715,"l":14.675,"n":141,"o":14.71,"t":"2026-06-26T15:30:00Z","v":12494,"vw":14.684814},{"c":14.665,"h":14.7,"l":14.66,"n":199,"o":14.7,"t":"2026-06-26T15:45:00Z","v":9042,"vw":14.671192},{"c":14.615,"h":14.66,"l":14.615,"n":152,"o":14.655,"t":"2026-06-26T16:00:00Z","v":4613,"vw":14.648229},{"c":14.595,"h":14.635,"l":14.595,"n":166,"o":14.62,"t":"2026-06-26T16:15:00Z","v":6016,"vw":14.615676},{"c":14.595,"h":14.605,"l":14.59,"n":168,"o":14.6,"t":"2026-06-26T16:30:00Z","v":10951,"vw":14.598669},{"c":14.566,"h":14.6,"l":14.565,"n":139,"o":14.6,"t":"2026-06-26T16:45:00Z","v":4958,"vw":14.579774},{"c":14.565,"h":14.57,"l":14.545,"n":212,"o":14.565,"t":"2026-06-26T17:00:00Z","v":10978,"vw":14.561845},{"c":14.565,"h":14.57,"l":14.555,"n":192,"o":14.56,"t":"2026-06-26T17:15:00Z","v":4576,"vw":14.564079},{"c":14.585,"h":14.585,"l":14.565,"n":130,"o":14.565,"t":"2026-06-26T17:30:00Z","v":6260,"vw":14.575758},{"c":14.575,"h":14.59,"l":14.575,"n":212,"o":14.585,"t":"2026-06-26T17:45:00Z","v":11621,"vw":14.583309},{"c":14.575,"h":14.575,"l":14.57,"n":142,"o":14.575,"t":"2026-06-26T18:00:00Z","v":4687,"vw":14.571517},{"c":14.575,"h":14.59,"l":14.565,"n":257,"o":14.575,"t":"2026-06-26T18:15:00Z","v":16958,"vw":14.579092},{"c":14.575,"h":14.585,"l":14.575,"n":172,"o":14.58,"t":"2026-06-26T18:30:00Z","v":6092,"vw":14.5787},{"c":14.565,"h":14.57,"l":14.565,"n":234,"o":14.57,"t":"2026-06-26T18:45:00Z","v":8520,"vw":14.565719},{"c":14.555,"h":14.575,"l":14.555,"n":273,"o":14.565,"t":"2026-06-26T19:00:00Z","v":13782,"vw":14.569586},{"c":14.555,"h":14.57,"l":14.555,"n":200,"o":14.555,"t":"2026-06-26T19:15:00Z","v":10558,"vw":14.565356},{"c":14.535,"h":14.565,"l":14.535,"n":483,"o":14.555,"t":"2026-06-26T19:30:00Z","v":27571,"vw":14.551695},{"c":14.75,"h":14.84,"l":14.535,"n":3274,"o":14.535,"t":"2026-06-26T19:45:00Z","v":347486,"vw":14.757789},{"c":14.77,"h":14.77,"l":14.7685,"n":22,"o":14.77,"t":"2026-06-26T20:00:00Z","v":1564339,"vw":14.769981},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-06-26T20:15:00Z","v":7976,"vw":14.77},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-06-29T08:00:00Z","v":100,"vw":14.77},{"c":14.57,"h":14.71,"l":14.495,"n":349,"o":14.66,"t":"2026-06-29T13:30:00Z","v":23495,"vw":14.612643},{"c":14.56,"h":14.58,"l":14.535,"n":423,"o":14.57,"t":"2026-06-29T13:45:00Z","v":15456,"vw":14.558964},{"c":14.58,"h":14.6,"l":14.52,"n":495,"o":14.56,"t":"2026-06-29T14:00:00Z","v":33291,"vw":14.564146},{"c":14.605,"h":14.628,"l":14.59,"n":267,"o":14.59,"t":"2026-06-29T14:15:00Z","v":8829,"vw":14.606594},{"c":14.605,"h":14.64,"l":14.595,"n":313,"o":14.61,"t":"2026-06-29T14:30:00Z","v":14326,"vw":14.617013},{"c":14.605,"h":14.615,"l":14.585,"n":203,"o":14.6,"t":"2026-06-29T14:45:00Z","v":6589,"vw":14.602773},{"c":14.585,"h":14.605,"l":14.585,"n":150,"o":14.605,"t":"2026-06-29T15:00:00Z","v":5192,"vw":14.597558},{"c":14.575,"h":14.595,"l":14.575,"n":133,"o":14.59,"t":"2026-06-29T15:15:00Z","v":4770,"vw":14.5854},{"c":14.605,"h":14.635,"l":14.585,"n":253,"o":14.585,"t":"2026-06-29T15:30:00Z","v":13673,"vw":14.618599},{"c":14.565,"h":14.6192,"l":14.565,"n":156,"o":14.61,"t":"2026-06-29T15:45:00Z","v":4845,"vw":14.599731},{"c":14.585,"h":14.585,"l":14.565,"n":462,"o":14.565,"t":"2026-06-29T16:00:00Z","v":11104,"vw":14.575135},{"c":14.55,"h":14.585,"l":14.55,"n":249,"o":14.585,"t":"2026-06-29T16:15:00Z","v":13237,"vw":14.57985},{"c":14.545,"h":14.565,"l":14.535,"n":213,"o":14.54,"t":"2026-06-29T16:30:00Z","v":30390,"vw":14.550924},{"c":14.555,"h":14.555,"l":14.535,"n":104,"o":14.535,"t":"2026-06-29T16:45:00Z","v":10321,"vw":14.538405},{"c":14.57,"h":14.575,"l":14.555,"n":147,"o":14.555,"t":"2026-06-29T17:00:00Z","v":5842,"vw":14.567998},{"c":14.57,"h":14.575,"l":14.565,"n":178,"o":14.575,"t":"2026-06-29T17:15:00Z","v":6376,"vw":14.570701},{"c":14.605,"h":14.605,"l":14.57,"n":146,"o":14.57,"t":"2026-06-29T17:30:00Z","v":3960,"vw":14.587369},{"c":14.605,"h":14.605,"l":14.605,"n":50,"o":14.605,"t":"2026-06-29T17:45:00Z","v":1515,"vw":14.605},{"c":14.64,"h":14.64,"l":14.61,"n":185,"o":14.61,"t":"2026-06-29T18:00:00Z","v":8900,"vw":14.630055},{"c":14.625,"h":14.64,"l":14.625,"n":134,"o":14.64,"t":"2026-06-29T18:15:00Z","v":6008,"vw":14.63414},{"c":14.615,"h":14.625,"l":14.615,"n":170,"o":14.62,"t":"2026-06-29T18:30:00Z","v":6114,"vw":14.619202},{"c":14.605,"h":14.615,"l":14.605,"n":86,"o":14.61,"t":"2026-06-29T18:45:00Z","v":3679,"vw":14.605977},{"c":14.62,"h":14.635,"l":14.605,"n":335,"o":14.605,"t":"2026-06-29T19:00:00Z","v":20995,"vw":14.619773},{"c":14.61,"h":14.62,"l":14.605,"n":235,"o":14.61,"t":"2026-06-29T19:15:00Z","v":11210,"vw":14.61309},{"c":14.6,"h":14.615,"l":14.575,"n":562,"o":14.615,"t":"2026-06-29T19:30:00Z","v":39471,"vw":14.596164},{"c":14.61,"h":14.62,"l":14.59,"n":1161,"o":14.595,"t":"2026-06-29T19:45:00Z","v":70991,"vw":14.602973},{"c":14.6,"h":14.6,"l":14.6,"n":7,"o":14.6,"t":"2026-06-29T20:00:00Z","v":89742,"vw":14.6},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-06-30T09:30:00Z","v":144,"vw":14.64},{"c":14.48,"h":14.595,"l":14.48,"n":58,"o":14.51,"t":"2026-06-30T13:30:00Z","v":17819,"vw":14.538107},{"c":14.55,"h":14.57,"l":14.48,"n":273,"o":14.49,"t":"2026-06-30T13:45:00Z","v":15605,"vw":14.53557},{"c":14.61,"h":14.62,"l":14.56,"n":312,"o":14.56,"t":"2026-06-30T14:00:00Z","v":14370,"vw":14.604049},{"c":14.65,"h":14.65,"l":14.595,"n":284,"o":14.62,"t":"2026-06-30T14:15:00Z","v":9980,"vw":14.61583},{"c":14.61,"h":14.645,"l":14.61,"n":298,"o":14.64,"t":"2026-06-30T14:30:00Z","v":10862,"vw":14.63816},{"c":14.585,"h":14.605,"l":14.58,"n":243,"o":14.605,"t":"2026-06-30T14:45:00Z","v":8616,"vw":14.592755},{"c":14.59,"h":14.605,"l":14.575,"n":192,"o":14.59,"t":"2026-06-30T15:00:00Z","v":8630,"vw":14.597239},{"c":14.58,"h":14.59,"l":14.58,"n":119,"o":14.59,"t":"2026-06-30T15:15:00Z","v":4701,"vw":14.583898},{"c":14.575,"h":14.58,"l":14.565,"n":113,"o":14.58,"t":"2026-06-30T15:30:00Z","v":5883,"vw":14.578214},{"c":14.575,"h":14.575,"l":14.55,"n":305,"o":14.575,"t":"2026-06-30T15:45:00Z","v":18916,"vw":14.566541},{"c":14.59,"h":14.595,"l":14.55,"n":338,"o":14.575,"t":"2026-06-30T16:00:00Z","v":52944,"vw":14.566235},{"c":14.575,"h":14.595,"l":14.575,"n":277,"o":14.595,"t":"2026-06-30T16:15:00Z","v":7805,"vw":14.585112},{"c":14.585,"h":14.59,"l":14.575,"n":133,"o":14.58,"t":"2026-06-30T16:30:00Z","v":3990,"vw":14.581458},{"c":14.58,"h":14.59,"l":14.58,"n":159,"o":14.585,"t":"2026-06-30T16:45:00Z","v":3846,"vw":14.585},{"c":14.56,"h":14.585,"l":14.56,"n":248,"o":14.585,"t":"2026-06-30T17:00:00Z","v":9686,"vw":14.570009},{"c":14.585,"h":14.59,"l":14.55,"n":188,"o":14.55,"t":"2026-06-30T17:15:00Z","v":9449,"vw":14.576292},{"c":14.615,"h":14.615,"l":14.585,"n":227,"o":14.585,"t":"2026-06-30T17:30:00Z","v":14424,"vw":14.606507},{"c":14.63,"h":14.63,"l":14.62,"n":128,"o":14.62,"t":"2026-06-30T17:45:00Z","v":8218,"vw":14.626758},{"c":14.635,"h":14.635,"l":14.625,"n":215,"o":14.63,"t":"2026-06-30T18:00:00Z","v":8790,"vw":14.630481},{"c":14.575,"h":14.63,"l":14.575,"n":210,"o":14.63,"t":"2026-06-30T18:15:00Z","v":10043,"vw":14.605928},{"c":14.595,"h":14.6001,"l":14.58,"n":226,"o":14.58,"t":"2026-06-30T18:30:00Z","v":11424,"vw":14.594334},{"c":14.61,"h":14.615,"l":14.6,"n":274,"o":14.6,"t":"2026-06-30T18:45:00Z","v":13438,"vw":14.610498},{"c":14.605,"h":14.62,"l":14.605,"n":274,"o":14.605,"t":"2026-06-30T19:00:00Z","v":8265,"vw":14.613207},{"c":14.6,"h":14.615,"l":14.595,"n":226,"o":14.615,"t":"2026-06-30T19:15:00Z","v":12256,"vw":14.605297},{"c":14.585,"h":14.605,"l":14.57,"n":413,"o":14.6,"t":"2026-06-30T19:30:00Z","v":18845,"vw":14.586348},{"c":14.61,"h":14.63,"l":14.57,"n":1372,"o":14.585,"t":"2026-06-30T19:45:00Z","v":89682,"vw":14.600602},{"c":14.6,"h":14.6,"l":14.6,"n":13,"o":14.6,"t":"2026-06-30T20:00:00Z","v":100434,"vw":14.6},{"c":14.63,"h":14.63,"l":14.6,"n":214,"o":14.62,"t":"2026-07-01T13:30:00Z","v":9251,"vw":14.614291},{"c":14.69,"h":14.69,"l":14.63,"n":343,"o":14.64,"t":"2026-07-01T13:45:00Z","v":10480,"vw":14.658531},{"c":14.745,"h":14.78,"l":14.695,"n":360,"o":14.7,"t":"2026-07-01T14:00:00Z","v":10954,"vw":14.752698},{"c":14.735,"h":14.745,"l":14.73,"n":130,"o":14.745,"t":"2026-07-01T14:15:00Z","v":5648,"vw":14.739074},{"c":14.79,"h":14.79,"l":14.725,"n":251,"o":14.73,"t":"2026-07-01T14:30:00Z","v":10328,"vw":14.754515},{"c":14.775,"h":14.79,"l":14.765,"n":267,"o":14.79,"t":"2026-07-01T14:45:00Z","v":13486,"vw":14.777687},{"c":14.785,"h":14.795,"l":14.775,"n":314,"o":14.78,"t":"2026-07-01T15:00:00Z","v":12625,"vw":14.787051},{"c":14.855,"h":14.86,"l":14.775,"n":322,"o":14.78,"t":"2026-07-01T15:15:00Z","v":22567,"vw":14.834516},{"c":14.9,"h":14.905,"l":14.85,"n":397,"o":14.855,"t":"2026-07-01T15:30:00Z","v":28018,"vw":14.888096},{"c":14.885,"h":14.9,"l":14.87,"n":301,"o":14.9,"t":"2026-07-01T15:45:00Z","v":13920,"vw":14.8878},{"c":14.875,"h":14.9,"l":14.865,"n":235,"o":14.8841,"t":"2026-07-01T16:00:00Z","v":11611,"vw":14.883641},{"c":14.88,"h":14.885,"l":14.865,"n":299,"o":14.88,"t":"2026-07-01T16:15:00Z","v":13881,"vw":14.876735},{"c":14.87,"h":14.88,"l":14.865,"n":112,"o":14.875,"t":"2026-07-01T16:30:00Z","v":5075,"vw":14.871206},{"c":14.845,"h":14.87,"l":14.845,"n":243,"o":14.87,"t":"2026-07-01T16:45:00Z","v":11241,"vw":14.863369},{"c":14.86,"h":14.865,"l":14.84,"n":223,"o":14.845,"t":"2026-07-01T17:00:00Z","v":10383,"vw":14.853295},{"c":14.87,"h":14.875,"l":14.86,"n":114,"o":14.87,"t":"2026-07-01T17:15:00Z","v":3822,"vw":14.868948},{"c":14.885,"h":14.885,"l":14.865,"n":257,"o":14.865,"t":"2026-07-01T17:30:00Z","v":10499,"vw":14.872838},{"c":14.885,"h":14.895,"l":14.8704,"n":214,"o":14.88,"t":"2026-07-01T17:45:00Z","v":12763,"vw":14.884447},{"c":14.885,"h":14.905,"l":14.885,"n":212,"o":14.89,"t":"2026-07-01T18:00:00Z","v":10174,"vw":14.893756},{"c":14.865,"h":14.88,"l":14.855,"n":131,"o":14.88,"t":"2026-07-01T18:15:00Z","v":4972,"vw":14.866024},{"c":14.87,"h":14.87,"l":14.86,"n":179,"o":14.865,"t":"2026-07-01T18:30:00Z","v":9205,"vw":14.864788},{"c":14.875,"h":14.875,"l":14.865,"n":237,"o":14.87,"t":"2026-07-01T18:45:00Z","v":11942,"vw":14.869814},{"c":14.845,"h":14.87,"l":14.84,"n":270,"o":14.87,"t":"2026-07-01T19:00:00Z","v":23110,"vw":14.853266},{"c":14.82,"h":14.855,"l":14.82,"n":310,"o":14.845,"t":"2026-07-01T19:15:00Z","v":21909,"vw":14.840661},{"c":14.8302,"h":14.855,"l":14.825,"n":470,"o":14.825,"t":"2026-07-01T19:30:00Z","v":30096,"vw":14.837726},{"c":14.865,"h":14.88,"l":14.8,"n":1482,"o":14.83,"t":"2026-07-01T19:45:00Z","v":95167,"vw":14.846253},{"c":14.86,"h":14.86,"l":14.86,"n":13,"o":14.86,"t":"2026-07-01T20:00:00Z","v":74103,"vw":14.86},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-07-02T09:30:00Z","v":102,"vw":14.85},{"c":14.93,"h":14.97,"l":14.855,"n":286,"o":14.91,"t":"2026-07-02T13:30:00Z","v":28938,"vw":14.915054},{"c":14.82,"h":14.91,"l":14.82,"n":191,"o":14.91,"t":"2026-07-02T13:45:00Z","v":13222,"vw":14.859728},{"c":14.83,"h":14.875,"l":14.82,"n":352,"o":14.83,"t":"2026-07-02T14:00:00Z","v":17922,"vw":14.839911},{"c":14.81,"h":14.85,"l":14.77,"n":210,"o":14.83,"t":"2026-07-02T14:15:00Z","v":10595,"vw":14.81731},{"c":14.765,"h":14.825,"l":14.75,"n":250,"o":14.82,"t":"2026-07-02T14:30:00Z","v":12029,"vw":14.776405},{"c":14.76,"h":14.79,"l":14.75,"n":317,"o":14.76,"t":"2026-07-02T14:45:00Z","v":19915,"vw":14.77681},{"c":14.71,"h":14.76,"l":14.7,"n":275,"o":14.76,"t":"2026-07-02T15:00:00Z","v":19587,"vw":14.71899},{"c":14.7,"h":14.715,"l":14.7,"n":161,"o":14.715,"t":"2026-07-02T15:15:00Z","v":5962,"vw":14.707399},{"c":14.67,"h":14.69,"l":14.65,"n":177,"o":14.685,"t":"2026-07-02T15:30:00Z","v":7089,"vw":14.667723},{"c":14.65,"h":14.675,"l":14.645,"n":222,"o":14.675,"t":"2026-07-02T15:45:00Z","v":9791,"vw":14.656147},{"c":14.695,"h":14.71,"l":14.65,"n":252,"o":14.65,"t":"2026-07-02T16:00:00Z","v":10935,"vw":14.678375},{"c":14.7213,"h":14.725,"l":14.7,"n":142,"o":14.7,"t":"2026-07-02T16:15:00Z","v":5474,"vw":14.71454},{"c":14.745,"h":14.745,"l":14.715,"n":284,"o":14.72,"t":"2026-07-02T16:30:00Z","v":12758,"vw":14.728381},{"c":14.775,"h":14.79,"l":14.74,"n":324,"o":14.74,"t":"2026-07-02T16:45:00Z","v":16817,"vw":14.769985},{"c":14.72,"h":14.765,"l":14.705,"n":178,"o":14.76,"t":"2026-07-02T17:00:00Z","v":8056,"vw":14.737584},{"c":14.72,"h":14.735,"l":14.72,"n":167,"o":14.73,"t":"2026-07-02T17:15:00Z","v":5397,"vw":14.729844},{"c":14.69,"h":14.72,"l":14.69,"n":188,"o":14.71,"t":"2026-07-02T17:30:00Z","v":7361,"vw":14.704787},{"c":14.67,"h":14.7,"l":14.66,"n":330,"o":14.7,"t":"2026-07-02T17:45:00Z","v":18350,"vw":14.685455},{"c":14.67,"h":14.675,"l":14.65,"n":142,"o":14.665,"t":"2026-07-02T18:00:00Z","v":5810,"vw":14.665766},{"c":14.66,"h":14.69,"l":14.655,"n":215,"o":14.68,"t":"2026-07-02T18:15:00Z","v":9456,"vw":14.666591},{"c":14.675,"h":14.685,"l":14.665,"n":219,"o":14.665,"t":"2026-07-02T18:30:00Z","v":7600,"vw":14.675166},{"c":14.655,"h":14.69,"l":14.655,"n":208,"o":14.68,"t":"2026-07-02T18:45:00Z","v":6495,"vw":14.675025},{"c":14.605,"h":14.655,"l":14.605,"n":269,"o":14.655,"t":"2026-07-02T19:00:00Z","v":13783,"vw":14.63192},{"c":14.625,"h":14.625,"l":14.595,"n":224,"o":14.605,"t":"2026-07-02T19:15:00Z","v":11800,"vw":14.61579},{"c":14.65,"h":14.66,"l":14.63,"n":325,"o":14.63,"t":"2026-07-02T19:30:00Z","v":17895,"vw":14.646547},{"c":14.64,"h":14.685,"l":14.62,"n":1169,"o":14.64,"t":"2026-07-02T19:45:00Z","v":82104,"vw":14.655614},{"c":14.64,"h":14.64,"l":14.64,"n":13,"o":14.64,"t":"2026-07-02T20:00:00Z","v":80838,"vw":14.64},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-07-02T20:45:00Z","v":300,"vw":14.65},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-07-06T11:00:00Z","v":200,"vw":14.65},{"c":14.655,"h":14.68,"l":14.59,"n":75,"o":14.59,"t":"2026-07-06T13:30:00Z","v":5818,"vw":14.632661},{"c":14.63,"h":14.7,"l":14.63,"n":293,"o":14.67,"t":"2026-07-06T13:45:00Z","v":12472,"vw":14.657338},{"c":14.565,"h":14.635,"l":14.555,"n":379,"o":14.63,"t":"2026-07-06T14:00:00Z","v":14599,"vw":14.606551},{"c":14.52,"h":14.555,"l":14.52,"n":157,"o":14.55,"t":"2026-07-06T14:15:00Z","v":7351,"vw":14.535331},{"c":14.48,"h":14.53,"l":14.465,"n":163,"o":14.53,"t":"2026-07-06T14:30:00Z","v":6392,"vw":14.49629},{"c":14.475,"h":14.49,"l":14.46,"n":228,"o":14.49,"t":"2026-07-06T14:45:00Z","v":9395,"vw":14.474984},{"c":14.46,"h":14.46,"l":14.44,"n":64,"o":14.455,"t":"2026-07-06T15:00:00Z","v":2441,"vw":14.45113},{"c":14.45,"h":14.48,"l":14.45,"n":141,"o":14.46,"t":"2026-07-06T15:15:00Z","v":5350,"vw":14.464008},{"c":14.5,"h":14.52,"l":14.45,"n":255,"o":14.45,"t":"2026-07-06T15:30:00Z","v":9808,"vw":14.493888},{"c":14.465,"h":14.51,"l":14.455,"n":291,"o":14.505,"t":"2026-07-06T15:45:00Z","v":11528,"vw":14.473174},{"c":14.48,"h":14.48,"l":14.45,"n":271,"o":14.46,"t":"2026-07-06T16:00:00Z","v":11781,"vw":14.46336},{"c":14.44,"h":14.47,"l":14.44,"n":232,"o":14.47,"t":"2026-07-06T16:15:00Z","v":9021,"vw":14.45311},{"c":14.46,"h":14.47,"l":14.43,"n":165,"o":14.44,"t":"2026-07-06T16:30:00Z","v":7351,"vw":14.448101},{"c":14.485,"h":14.485,"l":14.47,"n":167,"o":14.47,"t":"2026-07-06T16:45:00Z","v":4241,"vw":14.48},{"c":14.48,"h":14.49,"l":14.47,"n":493,"o":14.48,"t":"2026-07-06T17:00:00Z","v":24150,"vw":14.481272},{"c":14.475,"h":14.485,"l":14.47,"n":327,"o":14.485,"t":"2026-07-06T17:15:00Z","v":10125,"vw":14.478858},{"c":14.465,"h":14.48,"l":14.455,"n":151,"o":14.475,"t":"2026-07-06T17:30:00Z","v":5117,"vw":14.464527},{"c":14.475,"h":14.475,"l":14.465,"n":117,"o":14.465,"t":"2026-07-06T17:45:00Z","v":3258,"vw":14.468816},{"c":14.475,"h":14.48,"l":14.465,"n":198,"o":14.475,"t":"2026-07-06T18:00:00Z","v":12952,"vw":14.476735},{"c":14.445,"h":14.47,"l":14.445,"n":129,"o":14.47,"t":"2026-07-06T18:15:00Z","v":3781,"vw":14.455575},{"c":14.45,"h":14.475,"l":14.445,"n":250,"o":14.445,"t":"2026-07-06T18:30:00Z","v":14014,"vw":14.459435},{"c":14.45,"h":14.46,"l":14.445,"n":185,"o":14.45,"t":"2026-07-06T18:45:00Z","v":8066,"vw":14.45202},{"c":14.435,"h":14.45,"l":14.435,"n":200,"o":14.45,"t":"2026-07-06T19:00:00Z","v":6558,"vw":14.440594},{"c":14.455,"h":14.465,"l":14.435,"n":311,"o":14.435,"t":"2026-07-06T19:15:00Z","v":14481,"vw":14.454393},{"c":14.45,"h":14.475,"l":14.45,"n":293,"o":14.46,"t":"2026-07-06T19:30:00Z","v":10442,"vw":14.469459},{"c":14.35,"h":14.46,"l":14.34,"n":1252,"o":14.455,"t":"2026-07-06T19:45:00Z","v":59681,"vw":14.398694},{"c":14.35,"h":14.35,"l":14.35,"n":7,"o":14.35,"t":"2026-07-06T20:00:00Z","v":94685,"vw":14.35},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-07-07T08:00:00Z","v":154,"vw":14.42},{"c":14.36,"h":14.465,"l":14.36,"n":40,"o":14.44,"t":"2026-07-07T13:30:00Z","v":4880,"vw":14.41815},{"c":14.32,"h":14.36,"l":14.32,"n":245,"o":14.35,"t":"2026-07-07T13:45:00Z","v":7751,"vw":14.332849},{"c":14.365,"h":14.365,"l":14.32,"n":204,"o":14.33,"t":"2026-07-07T14:00:00Z","v":6473,"vw":14.342267},{"c":14.455,"h":14.46,"l":14.385,"n":253,"o":14.385,"t":"2026-07-07T14:15:00Z","v":8712,"vw":14.430588},{"c":14.47,"h":14.48,"l":14.445,"n":257,"o":14.47,"t":"2026-07-07T14:30:00Z","v":16132,"vw":14.457123},{"c":14.43,"h":14.47,"l":14.425,"n":240,"o":14.47,"t":"2026-07-07T14:45:00Z","v":7653,"vw":14.447388},{"c":14.445,"h":14.455,"l":14.425,"n":195,"o":14.43,"t":"2026-07-07T15:00:00Z","v":6333,"vw":14.436837},{"c":14.475,"h":14.49,"l":14.45,"n":165,"o":14.45,"t":"2026-07-07T15:15:00Z","v":9988,"vw":14.477018},{"c":14.465,"h":14.485,"l":14.46,"n":286,"o":14.48,"t":"2026-07-07T15:30:00Z","v":9745,"vw":14.472592},{"c":14.455,"h":14.47,"l":14.445,"n":284,"o":14.47,"t":"2026-07-07T15:45:00Z","v":13351,"vw":14.459148},{"c":14.485,"h":14.49,"l":14.45,"n":213,"o":14.46,"t":"2026-07-07T16:00:00Z","v":5345,"vw":14.465645},{"c":14.47,"h":14.485,"l":14.47,"n":236,"o":14.48,"t":"2026-07-07T16:15:00Z","v":6360,"vw":14.477808},{"c":14.47,"h":14.48,"l":14.46,"n":273,"o":14.475,"t":"2026-07-07T16:30:00Z","v":7223,"vw":14.469688},{"c":14.47,"h":14.475,"l":14.465,"n":89,"o":14.475,"t":"2026-07-07T16:45:00Z","v":1976,"vw":14.470521},{"c":14.45,"h":14.475,"l":14.45,"n":275,"o":14.475,"t":"2026-07-07T17:00:00Z","v":10691,"vw":14.46156},{"c":14.46,"h":14.465,"l":14.45,"n":280,"o":14.45,"t":"2026-07-07T17:15:00Z","v":9172,"vw":14.459998},{"c":14.435,"h":14.45,"l":14.425,"n":153,"o":14.45,"t":"2026-07-07T17:30:00Z","v":4392,"vw":14.438705},{"c":14.415,"h":14.43,"l":14.405,"n":186,"o":14.43,"t":"2026-07-07T17:45:00Z","v":5717,"vw":14.417056},{"c":14.395,"h":14.42,"l":14.395,"n":161,"o":14.42,"t":"2026-07-07T18:00:00Z","v":6188,"vw":14.403983},{"c":14.395,"h":14.41,"l":14.3905,"n":240,"o":14.4,"t":"2026-07-07T18:15:00Z","v":9254,"vw":14.398815},{"c":14.375,"h":14.39,"l":14.355,"n":311,"o":14.39,"t":"2026-07-07T18:30:00Z","v":11727,"vw":14.36859},{"c":14.36,"h":14.375,"l":14.355,"n":160,"o":14.375,"t":"2026-07-07T18:45:00Z","v":4216,"vw":14.361578},{"c":14.34,"h":14.355,"l":14.325,"n":324,"o":14.355,"t":"2026-07-07T19:00:00Z","v":11437,"vw":14.337029},{"c":14.325,"h":14.34,"l":14.32,"n":340,"o":14.335,"t":"2026-07-07T19:15:00Z","v":11432,"vw":14.328549},{"c":14.35,"h":14.35,"l":14.32,"n":447,"o":14.325,"t":"2026-07-07T19:30:00Z","v":16347,"vw":14.337183},{"c":14.35,"h":14.4,"l":14.35,"n":1174,"o":14.355,"t":"2026-07-07T19:45:00Z","v":60860,"vw":14.371733},{"c":14.35,"h":14.35,"l":14.35,"n":13,"o":14.35,"t":"2026-07-07T20:00:00Z","v":63958,"vw":14.35},{"c":14.16,"h":14.356,"l":14.16,"n":108,"o":14.35,"t":"2026-07-08T13:30:00Z","v":6184,"vw":14.255256},{"c":14.175,"h":14.175,"l":14.175,"n":4,"o":14.175,"t":"2026-07-08T13:45:00Z","v":116,"vw":14.175},{"c":14.2,"h":14.21,"l":14.11,"n":703,"o":14.18,"t":"2026-07-08T14:00:00Z","v":44333,"vw":14.149668},{"c":14.145,"h":14.2,"l":14.14,"n":396,"o":14.2,"t":"2026-07-08T14:15:00Z","v":16023,"vw":14.176156},{"c":14.08,"h":14.15,"l":14.075,"n":536,"o":14.145,"t":"2026-07-08T14:30:00Z","v":15739,"vw":14.115662},{"c":14.1,"h":14.11,"l":14.075,"n":244,"o":14.08,"t":"2026-07-08T14:45:00Z","v":9869,"vw":14.090162},{"c":14.11,"h":14.115,"l":14.08,"n":178,"o":14.1,"t":"2026-07-08T15:00:00Z","v":6012,"vw":14.091283},{"c":14.115,"h":14.125,"l":14.105,"n":85,"o":14.11,"t":"2026-07-08T15:15:00Z","v":3044,"vw":14.113092},{"c":14.12,"h":14.12,"l":14.1,"n":145,"o":14.105,"t":"2026-07-08T15:30:00Z","v":5529,"vw":14.112901},{"c":14.14,"h":14.14,"l":14.1001,"n":123,"o":14.115,"t":"2026-07-08T15:45:00Z","v":3857,"vw":14.111584},{"c":14.125,"h":14.135,"l":14.105,"n":382,"o":14.13,"t":"2026-07-08T16:00:00Z","v":14778,"vw":14.125785},{"c":14.12,"h":14.12,"l":14.105,"n":187,"o":14.12,"t":"2026-07-08T16:15:00Z","v":4962,"vw":14.113702},{"c":14.16,"h":14.165,"l":14.13,"n":229,"o":14.13,"t":"2026-07-08T16:30:00Z","v":6586,"vw":14.144058},{"c":14.15,"h":14.16,"l":14.15,"n":129,"o":14.16,"t":"2026-07-08T16:45:00Z","v":3519,"vw":14.152841},{"c":14.17,"h":14.175,"l":14.145,"n":212,"o":14.145,"t":"2026-07-08T17:00:00Z","v":7234,"vw":14.162286},{"c":14.19,"h":14.195,"l":14.18,"n":164,"o":14.18,"t":"2026-07-08T17:15:00Z","v":4745,"vw":14.186809},{"c":14.165,"h":14.195,"l":14.16,"n":296,"o":14.19,"t":"2026-07-08T17:30:00Z","v":8403,"vw":14.175472},{"c":14.14,"h":14.175,"l":14.13,"n":465,"o":14.165,"t":"2026-07-08T17:45:00Z","v":15501,"vw":14.151559},{"c":14.18,"h":14.18,"l":14.145,"n":353,"o":14.145,"t":"2026-07-08T18:00:00Z","v":14139,"vw":14.164627},{"c":14.16,"h":14.17,"l":14.155,"n":193,"o":14.16,"t":"2026-07-08T18:15:00Z","v":5989,"vw":14.162325},{"c":14.115,"h":14.15,"l":14.105,"n":191,"o":14.15,"t":"2026-07-08T18:30:00Z","v":5090,"vw":14.121991},{"c":14.115,"h":14.12,"l":14.095,"n":267,"o":14.12,"t":"2026-07-08T18:45:00Z","v":7973,"vw":14.112067},{"c":14.11,"h":14.13,"l":14.11,"n":227,"o":14.12,"t":"2026-07-08T19:00:00Z","v":11400,"vw":14.120991},{"c":14.075,"h":14.1,"l":14.075,"n":214,"o":14.1,"t":"2026-07-08T19:15:00Z","v":6839,"vw":14.088673},{"c":14.07,"h":14.085,"l":14.045,"n":517,"o":14.075,"t":"2026-07-08T19:30:00Z","v":19241,"vw":14.069378},{"c":14.16,"h":14.16,"l":14.065,"n":1618,"o":14.075,"t":"2026-07-08T19:45:00Z","v":60359,"vw":14.116028},{"c":14.15,"h":14.15,"l":14.15,"n":15,"o":14.15,"t":"2026-07-08T20:00:00Z","v":73630,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-07-09T09:30:00Z","v":500,"vw":14.15},{"c":14.155,"h":14.27,"l":14.135,"n":248,"o":14.15,"t":"2026-07-09T13:30:00Z","v":17579,"vw":14.174426},{"c":14.135,"h":14.15,"l":14.11,"n":299,"o":14.15,"t":"2026-07-09T13:45:00Z","v":18572,"vw":14.137125},{"c":14.145,"h":14.175,"l":14.135,"n":396,"o":14.135,"t":"2026-07-09T14:00:00Z","v":22483,"vw":14.151479},{"c":14.16,"h":14.185,"l":14.15,"n":356,"o":14.15,"t":"2026-07-09T14:15:00Z","v":18592,"vw":14.164472},{"c":14.19,"h":14.19,"l":14.16,"n":347,"o":14.16,"t":"2026-07-09T14:30:00Z","v":23961,"vw":14.174017},{"c":14.215,"h":14.23,"l":14.19,"n":321,"o":14.195,"t":"2026-07-09T14:45:00Z","v":17032,"vw":14.207397},{"c":14.22,"h":14.22,"l":14.2014,"n":193,"o":14.21,"t":"2026-07-09T15:00:00Z","v":7414,"vw":14.214523},{"c":14.22,"h":14.225,"l":14.21,"n":145,"o":14.22,"t":"2026-07-09T15:15:00Z","v":4958,"vw":14.219648},{"c":14.23,"h":14.23,"l":14.215,"n":160,"o":14.22,"t":"2026-07-09T15:30:00Z","v":9591,"vw":14.22544},{"c":14.25,"h":14.25,"l":14.225,"n":125,"o":14.23,"t":"2026-07-09T15:45:00Z","v":5218,"vw":14.237679},{"c":14.28,"h":14.28,"l":14.25,"n":191,"o":14.25,"t":"2026-07-09T16:00:00Z","v":10593,"vw":14.27341},{"c":14.285,"h":14.29,"l":14.27,"n":109,"o":14.28,"t":"2026-07-09T16:15:00Z","v":3786,"vw":14.279789},{"c":14.29,"h":14.29,"l":14.28,"n":41,"o":14.28,"t":"2026-07-09T16:30:00Z","v":2090,"vw":14.284615},{"c":14.295,"h":14.3,"l":14.285,"n":70,"o":14.285,"t":"2026-07-09T16:45:00Z","v":2899,"vw":14.29328},{"c":14.32,"h":14.32,"l":14.295,"n":220,"o":14.3,"t":"2026-07-09T17:00:00Z","v":14685,"vw":14.301485},{"c":14.335,"h":14.335,"l":14.315,"n":176,"o":14.315,"t":"2026-07-09T17:15:00Z","v":8561,"vw":14.326322},{"c":14.345,"h":14.35,"l":14.335,"n":91,"o":14.34,"t":"2026-07-09T17:30:00Z","v":3839,"vw":14.341458},{"c":14.34,"h":14.35,"l":14.34,"n":183,"o":14.345,"t":"2026-07-09T17:45:00Z","v":7748,"vw":14.341265},{"c":14.335,"h":14.34,"l":14.335,"n":87,"o":14.34,"t":"2026-07-09T18:00:00Z","v":1826,"vw":14.336667},{"c":14.29,"h":14.34,"l":14.27,"n":294,"o":14.335,"t":"2026-07-09T18:15:00Z","v":38943,"vw":14.283341},{"c":14.305,"h":14.305,"l":14.29,"n":82,"o":14.29,"t":"2026-07-09T18:30:00Z","v":4690,"vw":14.299673},{"c":14.33,"h":14.33,"l":14.305,"n":159,"o":14.305,"t":"2026-07-09T18:45:00Z","v":5569,"vw":14.318863},{"c":14.31,"h":14.34,"l":14.305,"n":198,"o":14.335,"t":"2026-07-09T19:00:00Z","v":9798,"vw":14.324848},{"c":14.32,"h":14.32,"l":14.305,"n":131,"o":14.31,"t":"2026-07-09T19:15:00Z","v":4328,"vw":14.311389},{"c":14.31,"h":14.33,"l":14.295,"n":351,"o":14.32,"t":"2026-07-09T19:30:00Z","v":12854,"vw":14.312079},{"c":14.27,"h":14.31,"l":14.25,"n":1423,"o":14.31,"t":"2026-07-09T19:45:00Z","v":58311,"vw":14.281941},{"c":14.28,"h":14.28,"l":14.27,"n":11,"o":14.27,"t":"2026-07-09T20:00:00Z","v":72634,"vw":14.270092},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-07-10T10:15:00Z","v":400,"vw":14.27},{"c":14.27,"h":14.5,"l":14.25,"n":85,"o":14.5,"t":"2026-07-10T13:30:00Z","v":6608,"vw":14.26516},{"c":14.29,"h":14.31,"l":14.28,"n":140,"o":14.28,"t":"2026-07-10T13:45:00Z","v":8356,"vw":14.290406},{"c":14.245,"h":14.32,"l":14.245,"n":179,"o":14.29,"t":"2026-07-10T14:00:00Z","v":6160,"vw":14.280099},{"c":14.33,"h":14.33,"l":14.25,"n":176,"o":14.25,"t":"2026-07-10T14:15:00Z","v":8440,"vw":14.284901},{"c":14.365,"h":14.365,"l":14.28,"n":330,"o":14.33,"t":"2026-07-10T14:30:00Z","v":16533,"vw":14.32069},{"c":14.345,"h":14.38,"l":14.345,"n":153,"o":14.37,"t":"2026-07-10T14:45:00Z","v":7079,"vw":14.362287},{"c":14.33,"h":14.34,"l":14.32,"n":112,"o":14.335,"t":"2026-07-10T15:00:00Z","v":3902,"vw":14.330495},{"c":14.34,"h":14.345,"l":14.33,"n":119,"o":14.33,"t":"2026-07-10T15:15:00Z","v":5171,"vw":14.3398},{"c":14.305,"h":14.335,"l":14.29,"n":224,"o":14.335,"t":"2026-07-10T15:30:00Z","v":7217,"vw":14.309168},{"c":14.285,"h":14.29,"l":14.275,"n":122,"o":14.29,"t":"2026-07-10T15:45:00Z","v":3777,"vw":14.281209},{"c":14.33,"h":14.34,"l":14.275,"n":207,"o":14.285,"t":"2026-07-10T16:00:00Z","v":13763,"vw":14.321128},{"c":14.325,"h":14.34,"l":14.325,"n":80,"o":14.33,"t":"2026-07-10T16:15:00Z","v":2395,"vw":14.333728},{"c":14.325,"h":14.325,"l":14.31,"n":67,"o":14.325,"t":"2026-07-10T16:30:00Z","v":2518,"vw":14.315412},{"c":14.345,"h":14.345,"l":14.3223,"n":65,"o":14.325,"t":"2026-07-10T16:45:00Z","v":2461,"vw":14.33327},{"c":14.35,"h":14.35,"l":14.345,"n":55,"o":14.345,"t":"2026-07-10T17:00:00Z","v":1684,"vw":14.346446},{"c":14.355,"h":14.365,"l":14.35,"n":151,"o":14.36,"t":"2026-07-10T17:15:00Z","v":5345,"vw":14.355167},{"c":14.355,"h":14.365,"l":14.35,"n":67,"o":14.35,"t":"2026-07-10T17:30:00Z","v":2565,"vw":14.359471},{"c":14.35,"h":14.355,"l":14.345,"n":120,"o":14.355,"t":"2026-07-10T17:45:00Z","v":4118,"vw":14.350031},{"c":14.355,"h":14.365,"l":14.345,"n":158,"o":14.345,"t":"2026-07-10T18:00:00Z","v":9906,"vw":14.354557},{"c":14.335,"h":14.355,"l":14.335,"n":125,"o":14.355,"t":"2026-07-10T18:15:00Z","v":4347,"vw":14.347981},{"c":14.343,"h":14.345,"l":14.335,"n":96,"o":14.335,"t":"2026-07-10T18:30:00Z","v":3207,"vw":14.337923},{"c":14.355,"h":14.355,"l":14.345,"n":108,"o":14.345,"t":"2026-07-10T18:45:00Z","v":3107,"vw":14.350562},{"c":14.355,"h":14.36,"l":14.355,"n":136,"o":14.36,"t":"2026-07-10T19:00:00Z","v":3684,"vw":14.357309},{"c":14.34,"h":14.355,"l":14.34,"n":184,"o":14.355,"t":"2026-07-10T19:15:00Z","v":10577,"vw":14.348041},{"c":14.395,"h":14.395,"l":14.33,"n":421,"o":14.345,"t":"2026-07-10T19:30:00Z","v":19367,"vw":14.356277},{"c":14.31,"h":14.39,"l":14.31,"n":1067,"o":14.39,"t":"2026-07-10T19:45:00Z","v":56613,"vw":14.354857},{"c":14.31,"h":14.31,"l":14.31,"n":7,"o":14.31,"t":"2026-07-10T20:00:00Z","v":56171,"vw":14.31},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-07-13T08:00:00Z","v":200,"vw":14.27},{"c":14.35,"h":14.44,"l":14.325,"n":311,"o":14.44,"t":"2026-07-13T13:30:00Z","v":15214,"vw":14.359348},{"c":14.38,"h":14.41,"l":14.36,"n":132,"o":14.36,"t":"2026-07-13T13:45:00Z","v":4318,"vw":14.384699},{"c":14.3,"h":14.375,"l":14.28,"n":304,"o":14.375,"t":"2026-07-13T14:00:00Z","v":11349,"vw":14.326132},{"c":14.355,"h":14.36,"l":14.2575,"n":467,"o":14.29,"t":"2026-07-13T14:15:00Z","v":23724,"vw":14.291155},{"c":14.35,"h":14.36,"l":14.335,"n":142,"o":14.34,"t":"2026-07-13T14:30:00Z","v":4960,"vw":14.343566},{"c":14.32,"h":14.35,"l":14.32,"n":188,"o":14.35,"t":"2026-07-13T14:45:00Z","v":6531,"vw":14.329714},{"c":14.32,"h":14.325,"l":14.3,"n":139,"o":14.32,"t":"2026-07-13T15:00:00Z","v":4661,"vw":14.313694},{"c":14.295,"h":14.325,"l":14.295,"n":121,"o":14.315,"t":"2026-07-13T15:15:00Z","v":4717,"vw":14.309815},{"c":14.285,"h":14.305,"l":14.28,"n":273,"o":14.295,"t":"2026-07-13T15:30:00Z","v":10426,"vw":14.2907},{"c":14.295,"h":14.295,"l":14.275,"n":124,"o":14.275,"t":"2026-07-13T15:45:00Z","v":4092,"vw":14.292051},{"c":14.31,"h":14.32,"l":14.3,"n":165,"o":14.3,"t":"2026-07-13T16:00:00Z","v":6818,"vw":14.309448},{"c":14.31,"h":14.32,"l":14.295,"n":139,"o":14.3,"t":"2026-07-13T16:15:00Z","v":4814,"vw":14.305395},{"c":14.315,"h":14.32,"l":14.285,"n":241,"o":14.29,"t":"2026-07-13T16:30:00Z","v":8345,"vw":14.304142},{"c":14.32,"h":14.32,"l":14.292,"n":205,"o":14.31,"t":"2026-07-13T16:45:00Z","v":7292,"vw":14.303492},{"c":14.35,"h":14.35,"l":14.305,"n":187,"o":14.31,"t":"2026-07-13T17:00:00Z","v":6709,"vw":14.324367},{"c":14.355,"h":14.365,"l":14.345,"n":109,"o":14.345,"t":"2026-07-13T17:15:00Z","v":3597,"vw":14.352639},{"c":14.365,"h":14.365,"l":14.34,"n":136,"o":14.35,"t":"2026-07-13T17:30:00Z","v":4939,"vw":14.349672},{"c":14.36,"h":14.37,"l":14.345,"n":204,"o":14.37,"t":"2026-07-13T17:45:00Z","v":8023,"vw":14.357614},{"c":14.36,"h":14.365,"l":14.35,"n":214,"o":14.36,"t":"2026-07-13T18:00:00Z","v":5898,"vw":14.355793},{"c":14.365,"h":14.365,"l":14.355,"n":70,"o":14.36,"t":"2026-07-13T18:15:00Z","v":2385,"vw":14.360423},{"c":14.395,"h":14.395,"l":14.365,"n":105,"o":14.365,"t":"2026-07-13T18:30:00Z","v":3483,"vw":14.375912},{"c":14.355,"h":14.39,"l":14.34,"n":329,"o":14.39,"t":"2026-07-13T18:45:00Z","v":13195,"vw":14.35766},{"c":14.38,"h":14.385,"l":14.345,"n":262,"o":14.35,"t":"2026-07-13T19:00:00Z","v":13523,"vw":14.375815},{"c":14.38,"h":14.395,"l":14.375,"n":254,"o":14.38,"t":"2026-07-13T19:15:00Z","v":9874,"vw":14.38354},{"c":14.39,"h":14.39,"l":14.37,"n":442,"o":14.38,"t":"2026-07-13T19:30:00Z","v":18388,"vw":14.382127},{"c":14.39,"h":14.42,"l":14.355,"n":1314,"o":14.395,"t":"2026-07-13T19:45:00Z","v":62746,"vw":14.387969},{"c":14.4,"h":14.4,"l":14.4,"n":12,"o":14.4,"t":"2026-07-13T20:00:00Z","v":55193,"vw":14.4},{"c":14.39,"h":14.42,"l":14.35,"n":331,"o":14.39,"t":"2026-07-14T13:30:00Z","v":27987,"vw":14.386247},{"c":14.37,"h":14.395,"l":14.35,"n":203,"o":14.37,"t":"2026-07-14T13:45:00Z","v":10261,"vw":14.376257},{"c":14.38,"h":14.4,"l":14.37,"n":191,"o":14.37,"t":"2026-07-14T14:00:00Z","v":8526,"vw":14.384772},{"c":14.37,"h":14.39,"l":14.35,"n":146,"o":14.38,"t":"2026-07-14T14:15:00Z","v":5539,"vw":14.369699},{"c":14.38,"h":14.395,"l":14.37,"n":250,"o":14.37,"t":"2026-07-14T14:30:00Z","v":11923,"vw":14.382177},{"c":14.3801,"h":14.405,"l":14.38,"n":174,"o":14.38,"t":"2026-07-14T14:45:00Z","v":11990,"vw":14.390198},{"c":14.445,"h":14.445,"l":14.4,"n":177,"o":14.4,"t":"2026-07-14T15:00:00Z","v":7615,"vw":14.431124},{"c":14.445,"h":14.45,"l":14.425,"n":157,"o":14.44,"t":"2026-07-14T15:15:00Z","v":5453,"vw":14.43652},{"c":14.39,"h":14.45,"l":14.39,"n":163,"o":14.45,"t":"2026-07-14T15:30:00Z","v":5233,"vw":14.423492},{"c":14.41,"h":14.41,"l":14.39,"n":121,"o":14.395,"t":"2026-07-14T15:45:00Z","v":4019,"vw":14.399031},{"c":14.415,"h":14.425,"l":14.41,"n":85,"o":14.42,"t":"2026-07-14T16:00:00Z","v":2496,"vw":14.419178},{"c":14.43,"h":14.445,"l":14.415,"n":196,"o":14.415,"t":"2026-07-14T16:15:00Z","v":9949,"vw":14.430704},{"c":14.43,"h":14.435,"l":14.425,"n":94,"o":14.435,"t":"2026-07-14T16:30:00Z","v":3627,"vw":14.429787},{"c":14.4,"h":14.43,"l":14.4,"n":139,"o":14.43,"t":"2026-07-14T16:45:00Z","v":4922,"vw":14.408364},{"c":14.41,"h":14.41,"l":14.4,"n":156,"o":14.4,"t":"2026-07-14T17:00:00Z","v":4697,"vw":14.402698},{"c":14.385,"h":14.415,"l":14.385,"n":226,"o":14.4,"t":"2026-07-14T17:15:00Z","v":18024,"vw":14.397377},{"c":14.365,"h":14.38,"l":14.345,"n":239,"o":14.38,"t":"2026-07-14T17:30:00Z","v":9228,"vw":14.364983},{"c":14.37,"h":14.37,"l":14.36,"n":138,"o":14.365,"t":"2026-07-14T17:45:00Z","v":5608,"vw":14.363804},{"c":14.365,"h":14.385,"l":14.365,"n":213,"o":14.37,"t":"2026-07-14T18:00:00Z","v":7490,"vw":14.375244},{"c":14.355,"h":14.36,"l":14.335,"n":188,"o":14.36,"t":"2026-07-14T18:15:00Z","v":7230,"vw":14.345243},{"c":14.34,"h":14.36,"l":14.34,"n":104,"o":14.35,"t":"2026-07-14T18:30:00Z","v":3098,"vw":14.351088},{"c":14.325,"h":14.345,"l":14.325,"n":138,"o":14.335,"t":"2026-07-14T18:45:00Z","v":5700,"vw":14.337162},{"c":14.315,"h":14.325,"l":14.315,"n":214,"o":14.325,"t":"2026-07-14T19:00:00Z","v":6140,"vw":14.318697},{"c":14.285,"h":14.31,"l":14.285,"n":248,"o":14.31,"t":"2026-07-14T19:15:00Z","v":9933,"vw":14.297925},{"c":14.285,"h":14.29,"l":14.28,"n":213,"o":14.285,"t":"2026-07-14T19:30:00Z","v":6213,"vw":14.286614},{"c":14.265,"h":14.29,"l":14.24,"n":1054,"o":14.29,"t":"2026-07-14T19:45:00Z","v":59236,"vw":14.262767},{"c":14.26,"h":14.26,"l":14.26,"n":6,"o":14.26,"t":"2026-07-14T20:00:00Z","v":50488,"vw":14.26},{"c":14.3,"h":14.38,"l":14.17,"n":127,"o":14.25,"t":"2026-07-15T13:30:00Z","v":10520,"vw":14.301438},{"c":14.32,"h":14.34,"l":14.305,"n":321,"o":14.32,"t":"2026-07-15T13:45:00Z","v":10602,"vw":14.32263},{"c":14.3,"h":14.34,"l":14.295,"n":181,"o":14.32,"t":"2026-07-15T14:00:00Z","v":7340,"vw":14.31678},{"c":14.33,"h":14.33,"l":14.27,"n":321,"o":14.285,"t":"2026-07-15T14:15:00Z","v":16945,"vw":14.291765},{"c":14.385,"h":14.39,"l":14.34,"n":163,"o":14.34,"t":"2026-07-15T14:30:00Z","v":6267,"vw":14.363433},{"c":14.435,"h":14.44,"l":14.39,"n":181,"o":14.39,"t":"2026-07-15T14:45:00Z","v":7122,"vw":14.42225},{"c":14.435,"h":14.45,"l":14.425,"n":122,"o":14.445,"t":"2026-07-15T15:00:00Z","v":3936,"vw":14.439587},{"c":14.415,"h":14.44,"l":14.415,"n":97,"o":14.425,"t":"2026-07-15T15:15:00Z","v":3013,"vw":14.427813},{"c":14.435,"h":14.435,"l":14.42,"n":122,"o":14.42,"t":"2026-07-15T15:30:00Z","v":4931,"vw":14.427385},{"c":14.43,"h":14.43,"l":14.41,"n":133,"o":14.43,"t":"2026-07-15T15:45:00Z","v":6802,"vw":14.418313},{"c":14.43,"h":14.435,"l":14.43,"n":73,"o":14.43,"t":"2026-07-15T16:00:00Z","v":2407,"vw":14.431313},{"c":14.45,"h":14.46,"l":14.425,"n":181,"o":14.43,"t":"2026-07-15T16:15:00Z","v":7245,"vw":14.442881},{"c":14.48,"h":14.48,"l":14.455,"n":168,"o":14.475,"t":"2026-07-15T16:30:00Z","v":6250,"vw":14.464598},{"c":14.465,"h":14.5,"l":14.465,"n":179,"o":14.475,"t":"2026-07-15T16:45:00Z","v":8698,"vw":14.48358},{"c":14.45,"h":14.47,"l":14.45,"n":36,"o":14.47,"t":"2026-07-15T17:00:00Z","v":1106,"vw":14.46},{"c":14.471,"h":14.475,"l":14.46,"n":76,"o":14.46,"t":"2026-07-15T17:15:00Z","v":2296,"vw":14.467117},{"c":14.5,"h":14.505,"l":14.48,"n":84,"o":14.48,"t":"2026-07-15T17:30:00Z","v":2574,"vw":14.494175},{"c":14.495,"h":14.5,"l":14.49,"n":48,"o":14.5,"t":"2026-07-15T17:45:00Z","v":1097,"vw":14.495},{"c":14.47,"h":14.495,"l":14.47,"n":129,"o":14.495,"t":"2026-07-15T18:00:00Z","v":5154,"vw":14.476667},{"c":14.45,"h":14.46,"l":14.44,"n":185,"o":14.46,"t":"2026-07-15T18:15:00Z","v":6862,"vw":14.450838},{"c":14.45,"h":14.46,"l":14.45,"n":136,"o":14.455,"t":"2026-07-15T18:30:00Z","v":3327,"vw":14.451471},{"c":14.44,"h":14.445,"l":14.425,"n":184,"o":14.44,"t":"2026-07-15T18:45:00Z","v":10813,"vw":14.438485},{"c":14.46,"h":14.46,"l":14.44,"n":185,"o":14.44,"t":"2026-07-15T19:00:00Z","v":5984,"vw":14.451278},{"c":14.455,"h":14.455,"l":14.445,"n":78,"o":14.455,"t":"2026-07-15T19:15:00Z","v":2338,"vw":14.450454},{"c":14.445,"h":14.455,"l":14.43,"n":239,"o":14.45,"t":"2026-07-15T19:30:00Z","v":8246,"vw":14.443739},{"c":14.48,"h":14.48,"l":14.415,"n":1242,"o":14.445,"t":"2026-07-15T19:45:00Z","v":53700,"vw":14.452},{"c":14.48,"h":14.48,"l":14.48,"n":13,"o":14.48,"t":"2026-07-15T20:00:00Z","v":58135,"vw":14.48},{"c":14.68,"h":14.68,"l":14.49,"n":223,"o":14.49,"t":"2026-07-16T13:30:00Z","v":11915,"vw":14.629515},{"c":14.665,"h":14.69,"l":14.655,"n":153,"o":14.685,"t":"2026-07-16T13:45:00Z","v":8422,"vw":14.676601},{"c":14.685,"h":14.71,"l":14.67,"n":360,"o":14.67,"t":"2026-07-16T14:00:00Z","v":22895,"vw":14.698905},{"c":14.705,"h":14.71,"l":14.655,"n":367,"o":14.685,"t":"2026-07-16T14:15:00Z","v":16607,"vw":14.686377},{"c":14.775,"h":14.775,"l":14.71,"n":242,"o":14.71,"t":"2026-07-16T14:30:00Z","v":15767,"vw":14.730753},{"c":14.775,"h":14.79,"l":14.75,"n":238,"o":14.775,"t":"2026-07-16T14:45:00Z","v":10524,"vw":14.772361},{"c":14.81,"h":14.81,"l":14.7613,"n":232,"o":14.77,"t":"2026-07-16T15:00:00Z","v":22135,"vw":14.786391},{"c":14.81,"h":14.82,"l":14.805,"n":192,"o":14.815,"t":"2026-07-16T15:15:00Z","v":5016,"vw":14.809975},{"c":14.845,"h":14.8699,"l":14.815,"n":274,"o":14.82,"t":"2026-07-16T15:30:00Z","v":12685,"vw":14.842481},{"c":14.8223,"h":14.845,"l":14.815,"n":181,"o":14.84,"t":"2026-07-16T15:45:00Z","v":9743,"vw":14.834079},{"c":14.83,"h":14.855,"l":14.82,"n":233,"o":14.83,"t":"2026-07-16T16:00:00Z","v":8971,"vw":14.838138},{"c":14.87,"h":14.905,"l":14.835,"n":610,"o":14.835,"t":"2026-07-16T16:15:00Z","v":42112,"vw":14.872983},{"c":14.87,"h":14.885,"l":14.865,"n":182,"o":14.875,"t":"2026-07-16T16:30:00Z","v":7089,"vw":14.87434},{"c":14.865,"h":14.865,"l":14.845,"n":156,"o":14.865,"t":"2026-07-16T16:45:00Z","v":5784,"vw":14.856085},{"c":14.89,"h":14.895,"l":14.86,"n":230,"o":14.865,"t":"2026-07-16T17:00:00Z","v":8835,"vw":14.876136},{"c":14.905,"h":14.905,"l":14.885,"n":177,"o":14.89,"t":"2026-07-16T17:15:00Z","v":6634,"vw":14.895107},{"c":14.9,"h":14.905,"l":14.885,"n":172,"o":14.905,"t":"2026-07-16T17:30:00Z","v":6794,"vw":14.895773},{"c":14.9,"h":14.9,"l":14.88,"n":200,"o":14.895,"t":"2026-07-16T17:45:00Z","v":11139,"vw":14.890545},{"c":14.87,"h":14.895,"l":14.86,"n":223,"o":14.895,"t":"2026-07-16T18:00:00Z","v":8100,"vw":14.871706},{"c":14.88,"h":14.88,"l":14.87,"n":115,"o":14.87,"t":"2026-07-16T18:15:00Z","v":3973,"vw":14.875385},{"c":14.85,"h":14.875,"l":14.84,"n":149,"o":14.865,"t":"2026-07-16T18:30:00Z","v":6958,"vw":14.847822},{"c":14.87,"h":14.875,"l":14.86,"n":111,"o":14.86,"t":"2026-07-16T18:45:00Z","v":3639,"vw":14.869012},{"c":14.87,"h":14.88,"l":14.86,"n":114,"o":14.87,"t":"2026-07-16T19:00:00Z","v":2734,"vw":14.869545},{"c":14.86,"h":14.885,"l":14.86,"n":159,"o":14.865,"t":"2026-07-16T19:15:00Z","v":5372,"vw":14.875366},{"c":14.83,"h":14.865,"l":14.83,"n":239,"o":14.865,"t":"2026-07-16T19:30:00Z","v":9116,"vw":14.84529},{"c":14.88,"h":14.88,"l":14.83,"n":756,"o":14.83,"t":"2026-07-16T19:45:00Z","v":35866,"vw":14.85666},{"c":14.88,"h":14.88,"l":14.88,"n":23,"o":14.88,"t":"2026-07-16T20:00:00Z","v":51664,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-07-17T08:15:00Z","v":600,"vw":14.88},{"c":14.845,"h":14.91,"l":14.696,"n":115,"o":14.79,"t":"2026-07-17T13:30:00Z","v":31576,"vw":14.82933},{"c":14.805,"h":14.85,"l":14.78,"n":195,"o":14.85,"t":"2026-07-17T13:45:00Z","v":8417,"vw":14.803475},{"c":14.79,"h":14.805,"l":14.75,"n":273,"o":14.805,"t":"2026-07-17T14:00:00Z","v":11824,"vw":14.775976},{"c":14.79,"h":14.795,"l":14.745,"n":294,"o":14.79,"t":"2026-07-17T14:15:00Z","v":10666,"vw":14.774995},{"c":14.775,"h":14.785,"l":14.76,"n":219,"o":14.785,"t":"2026-07-17T14:30:00Z","v":7637,"vw":14.773112},{"c":14.755,"h":14.79,"l":14.75,"n":311,"o":14.78,"t":"2026-07-17T14:45:00Z","v":11630,"vw":14.766253},{"c":14.76,"h":14.8,"l":14.755,"n":274,"o":14.755,"t":"2026-07-17T15:00:00Z","v":8968,"vw":14.774881},{"c":14.73,"h":14.76,"l":14.73,"n":229,"o":14.76,"t":"2026-07-17T15:15:00Z","v":7282,"vw":14.740296},{"c":14.695,"h":14.715,"l":14.675,"n":320,"o":14.715,"t":"2026-07-17T15:30:00Z","v":8725,"vw":14.694683},{"c":14.67,"h":14.695,"l":14.67,"n":273,"o":14.695,"t":"2026-07-17T15:45:00Z","v":15623,"vw":14.679965},{"c":14.635,"h":14.675,"l":14.625,"n":299,"o":14.66,"t":"2026-07-17T16:00:00Z","v":11184,"vw":14.648116},{"c":14.62,"h":14.64,"l":14.62,"n":172,"o":14.635,"t":"2026-07-17T16:15:00Z","v":7575,"vw":14.627308},{"c":14.66,"h":14.66,"l":14.615,"n":229,"o":14.615,"t":"2026-07-17T16:30:00Z","v":9011,"vw":14.64168},{"c":14.64,"h":14.66,"l":14.635,"n":168,"o":14.66,"t":"2026-07-17T16:45:00Z","v":5497,"vw":14.646644},{"c":14.64,"h":14.645,"l":14.63,"n":222,"o":14.64,"t":"2026-07-17T17:00:00Z","v":11010,"vw":14.637194},{"c":14.675,"h":14.675,"l":14.635,"n":418,"o":14.65,"t":"2026-07-17T17:15:00Z","v":15558,"vw":14.665396},{"c":14.6323,"h":14.685,"l":14.625,"n":338,"o":14.675,"t":"2026-07-17T17:30:00Z","v":11764,"vw":14.664991},{"c":14.585,"h":14.625,"l":14.585,"n":255,"o":14.62,"t":"2026-07-17T17:45:00Z","v":10243,"vw":14.605076},{"c":14.59,"h":14.6,"l":14.57,"n":352,"o":14.575,"t":"2026-07-17T18:00:00Z","v":15571,"vw":14.582903},{"c":14.575,"h":14.59,"l":14.575,"n":136,"o":14.59,"t":"2026-07-17T18:15:00Z","v":3038,"vw":14.585447},{"c":14.56,"h":14.58,"l":14.55,"n":200,"o":14.58,"t":"2026-07-17T18:30:00Z","v":5871,"vw":14.564617},{"c":14.55,"h":14.57,"l":14.55,"n":275,"o":14.57,"t":"2026-07-17T18:45:00Z","v":10850,"vw":14.566598},{"c":14.535,"h":14.56,"l":14.535,"n":301,"o":14.55,"t":"2026-07-17T19:00:00Z","v":10601,"vw":14.548445},{"c":14.575,"h":14.575,"l":14.53,"n":296,"o":14.53,"t":"2026-07-17T19:15:00Z","v":13022,"vw":14.557993},{"c":14.605,"h":14.605,"l":14.56,"n":578,"o":14.57,"t":"2026-07-17T19:30:00Z","v":25180,"vw":14.580384},{"c":14.64,"h":14.645,"l":14.59,"n":1291,"o":14.6,"t":"2026-07-17T19:45:00Z","v":67596,"vw":14.626465},{"c":14.64,"h":14.64,"l":14.64,"n":15,"o":14.64,"t":"2026-07-17T20:00:00Z","v":53769,"vw":14.64},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-07-20T08:00:00Z","v":544,"vw":14.7},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-07-20T11:00:00Z","v":136,"vw":14.64},{"c":14.54,"h":14.6,"l":14.415,"n":373,"o":14.6,"t":"2026-07-20T13:30:00Z","v":26081,"vw":14.51651},{"c":14.59,"h":14.59,"l":14.52,"n":314,"o":14.55,"t":"2026-07-20T13:45:00Z","v":15152,"vw":14.570576},{"c":14.57,"h":14.605,"l":14.505,"n":411,"o":14.595,"t":"2026-07-20T14:00:00Z","v":15651,"vw":14.55404},{"c":14.52,"h":14.59,"l":14.52,"n":201,"o":14.58,"t":"2026-07-20T14:15:00Z","v":5460,"vw":14.544375},{"c":14.54,"h":14.545,"l":14.5,"n":371,"o":14.51,"t":"2026-07-20T14:30:00Z","v":13408,"vw":14.525602},{"c":14.57,"h":14.575,"l":14.53,"n":319,"o":14.545,"t":"2026-07-20T14:45:00Z","v":10856,"vw":14.548747},{"c":14.59,"h":14.595,"l":14.58,"n":223,"o":14.58,"t":"2026-07-20T15:00:00Z","v":7074,"vw":14.587303},{"c":14.61,"h":14.635,"l":14.595,"n":238,"o":14.595,"t":"2026-07-20T15:15:00Z","v":7351,"vw":14.612396},{"c":14.62,"h":14.62,"l":14.58,"n":255,"o":14.605,"t":"2026-07-20T15:30:00Z","v":9957,"vw":14.600095},{"c":14.615,"h":14.63,"l":14.615,"n":203,"o":14.625,"t":"2026-07-20T15:45:00Z","v":7042,"vw":14.623832},{"c":14.615,"h":14.625,"l":14.605,"n":332,"o":14.615,"t":"2026-07-20T16:00:00Z","v":11303,"vw":14.611696},{"c":14.575,"h":14.61,"l":14.575,"n":208,"o":14.61,"t":"2026-07-20T16:15:00Z","v":8699,"vw":14.598787},{"c":14.565,"h":14.575,"l":14.55,"n":279,"o":14.57,"t":"2026-07-20T16:30:00Z","v":12075,"vw":14.562406},{"c":14.54,"h":14.58,"l":14.54,"n":213,"o":14.57,"t":"2026-07-20T16:45:00Z","v":6495,"vw":14.558091},{"c":14.555,"h":14.555,"l":14.535,"n":177,"o":14.54,"t":"2026-07-20T17:00:00Z","v":3912,"vw":14.543763},{"c":14.555,"h":14.555,"l":14.545,"n":164,"o":14.555,"t":"2026-07-20T17:15:00Z","v":6887,"vw":14.550462},{"c":14.56,"h":14.57,"l":14.555,"n":235,"o":14.56,"t":"2026-07-20T17:30:00Z","v":8852,"vw":14.562261},{"c":14.61,"h":14.615,"l":14.57,"n":191,"o":14.57,"t":"2026-07-20T17:45:00Z","v":7688,"vw":14.59057},{"c":14.615,"h":14.625,"l":14.61,"n":264,"o":14.615,"t":"2026-07-20T18:00:00Z","v":8614,"vw":14.615061},{"c":14.625,"h":14.635,"l":14.62,"n":221,"o":14.62,"t":"2026-07-20T18:15:00Z","v":8476,"vw":14.629569},{"c":14.59,"h":14.625,"l":14.58,"n":236,"o":14.625,"t":"2026-07-20T18:30:00Z","v":7743,"vw":14.602918},{"c":14.565,"h":14.58,"l":14.55,"n":317,"o":14.58,"t":"2026-07-20T18:45:00Z","v":10863,"vw":14.562625},{"c":14.585,"h":14.59,"l":14.555,"n":308,"o":14.56,"t":"2026-07-20T19:00:00Z","v":12015,"vw":14.5654},{"c":14.57,"h":14.585,"l":14.55,"n":315,"o":14.585,"t":"2026-07-20T19:15:00Z","v":9331,"vw":14.568077},{"c":14.585,"h":14.585,"l":14.57,"n":275,"o":14.58,"t":"2026-07-20T19:30:00Z","v":8587,"vw":14.575488},{"c":14.58,"h":14.605,"l":14.57,"n":1355,"o":14.59,"t":"2026-07-20T19:45:00Z","v":55914,"vw":14.584119},{"c":14.59,"h":14.59,"l":14.59,"n":13,"o":14.59,"t":"2026-07-20T20:00:00Z","v":54992,"vw":14.59},{"c":14.49,"h":14.57,"l":14.46,"n":166,"o":14.52,"t":"2026-07-21T13:30:00Z","v":23989,"vw":14.517104},{"c":14.575,"h":14.58,"l":14.485,"n":517,"o":14.5,"t":"2026-07-21T13:45:00Z","v":21225,"vw":14.540531},{"c":14.565,"h":14.605,"l":14.56,"n":363,"o":14.565,"t":"2026-07-21T14:00:00Z","v":13184,"vw":14.576904},{"c":14.535,"h":14.6,"l":14.535,"n":437,"o":14.57,"t":"2026-07-21T14:15:00Z","v":15545,"vw":14.572959},{"c":14.495,"h":14.54,"l":14.46,"n":533,"o":14.54,"t":"2026-07-21T14:30:00Z","v":21857,"vw":14.491733},{"c":14.56,"h":14.56,"l":14.48,"n":353,"o":14.49,"t":"2026-07-21T14:45:00Z","v":16997,"vw":14.527558},{"c":14.535,"h":14.57,"l":14.535,"n":285,"o":14.55,"t":"2026-07-21T15:00:00Z","v":8264,"vw":14.5549},{"c":14.53,"h":14.56,"l":14.53,"n":247,"o":14.53,"t":"2026-07-21T15:15:00Z","v":8660,"vw":14.539003},{"c":14.53,"h":14.54,"l":14.515,"n":274,"o":14.54,"t":"2026-07-21T15:30:00Z","v":8902,"vw":14.532915},{"c":14.5,"h":14.53,"l":14.5,"n":144,"o":14.52,"t":"2026-07-21T15:45:00Z","v":3938,"vw":14.51832},{"c":14.525,"h":14.525,"l":14.495,"n":92,"o":14.5,"t":"2026-07-21T16:00:00Z","v":2247,"vw":14.5025},{"c":14.5308,"h":14.55,"l":14.525,"n":122,"o":14.525,"t":"2026-07-21T16:15:00Z","v":5319,"vw":14.537521},{"c":14.58,"h":14.58,"l":14.535,"n":184,"o":14.535,"t":"2026-07-21T16:30:00Z","v":5545,"vw":14.557602},{"c":14.59,"h":14.595,"l":14.565,"n":246,"o":14.58,"t":"2026-07-21T16:45:00Z","v":7698,"vw":14.582951},{"c":14.565,"h":14.595,"l":14.56,"n":209,"o":14.595,"t":"2026-07-21T17:00:00Z","v":6281,"vw":14.579781},{"c":14.575,"h":14.58,"l":14.555,"n":160,"o":14.56,"t":"2026-07-21T17:15:00Z","v":4813,"vw":14.568048},{"c":14.6,"h":14.605,"l":14.575,"n":184,"o":14.58,"t":"2026-07-21T17:30:00Z","v":6721,"vw":14.589138},{"c":14.6,"h":14.61,"l":14.595,"n":255,"o":14.595,"t":"2026-07-21T17:45:00Z","v":8635,"vw":14.601794},{"c":14.59,"h":14.61,"l":14.585,"n":227,"o":14.605,"t":"2026-07-21T18:00:00Z","v":10527,"vw":14.593443},{"c":14.62,"h":14.62,"l":14.585,"n":151,"o":14.59,"t":"2026-07-21T18:15:00Z","v":5017,"vw":14.599764},{"c":14.61,"h":14.62,"l":14.61,"n":89,"o":14.62,"t":"2026-07-21T18:30:00Z","v":5163,"vw":14.611486},{"c":14.585,"h":14.61,"l":14.58,"n":171,"o":14.6,"t":"2026-07-21T18:45:00Z","v":5883,"vw":14.596652},{"c":14.59,"h":14.6,"l":14.58,"n":329,"o":14.58,"t":"2026-07-21T19:00:00Z","v":13391,"vw":14.590949},{"c":14.6,"h":14.6,"l":14.57,"n":291,"o":14.595,"t":"2026-07-21T19:15:00Z","v":9911,"vw":14.58392},{"c":14.605,"h":14.616,"l":14.575,"n":419,"o":14.59,"t":"2026-07-21T19:30:00Z","v":24511,"vw":14.597372},{"c":14.56,"h":14.615,"l":14.545,"n":1188,"o":14.61,"t":"2026-07-21T19:45:00Z","v":68101,"vw":14.575574},{"c":14.58,"h":14.58,"l":14.58,"n":12,"o":14.58,"t":"2026-07-21T20:00:00Z","v":62177,"vw":14.58},{"c":14.69,"h":14.69,"l":14.57,"n":7,"o":14.57,"t":"2026-07-22T12:00:00Z","v":580,"vw":14.648125},{"c":14.87,"h":15.01,"l":14.64,"n":661,"o":14.77,"t":"2026-07-22T13:30:00Z","v":70982,"vw":14.927835},{"c":14.92,"h":14.925,"l":14.86,"n":386,"o":14.89,"t":"2026-07-22T13:45:00Z","v":23468,"vw":14.903606},{"c":14.965,"h":14.965,"l":14.885,"n":523,"o":14.93,"t":"2026-07-22T14:00:00Z","v":25437,"vw":14.919355},{"c":14.96,"h":15.03,"l":14.95,"n":461,"o":14.965,"t":"2026-07-22T14:15:00Z","v":23260,"vw":14.984478},{"c":14.915,"h":14.95,"l":14.915,"n":315,"o":14.95,"t":"2026-07-22T14:30:00Z","v":11922,"vw":14.930379},{"c":14.8,"h":14.925,"l":14.8,"n":407,"o":14.92,"t":"2026-07-22T14:45:00Z","v":19649,"vw":14.840892},{"c":14.84,"h":14.85,"l":14.8,"n":335,"o":14.8,"t":"2026-07-22T15:00:00Z","v":14486,"vw":14.837884},{"c":14.94,"h":14.94,"l":14.83,"n":342,"o":14.83,"t":"2026-07-22T15:15:00Z","v":17173,"vw":14.869887},{"c":14.89,"h":14.945,"l":14.88,"n":563,"o":14.945,"t":"2026-07-22T15:30:00Z","v":26649,"vw":14.905145},{"c":14.91,"h":14.91,"l":14.87,"n":226,"o":14.895,"t":"2026-07-22T15:45:00Z","v":8188,"vw":14.896486},{"c":14.92,"h":14.93,"l":14.905,"n":368,"o":14.91,"t":"2026-07-22T16:00:00Z","v":14632,"vw":14.917553},{"c":14.88,"h":14.93,"l":14.88,"n":420,"o":14.93,"t":"2026-07-22T16:15:00Z","v":16750,"vw":14.908701},{"c":14.895,"h":14.905,"l":14.86,"n":266,"o":14.87,"t":"2026-07-22T16:30:00Z","v":10433,"vw":14.888477},{"c":14.925,"h":14.925,"l":14.87,"n":300,"o":14.905,"t":"2026-07-22T16:45:00Z","v":11404,"vw":14.898923},{"c":14.915,"h":14.94,"l":14.91,"n":430,"o":14.92,"t":"2026-07-22T17:00:00Z","v":14407,"vw":14.922059},{"c":14.895,"h":14.91,"l":14.86,"n":406,"o":14.91,"t":"2026-07-22T17:15:00Z","v":18475,"vw":14.877765},{"c":14.93,"h":14.93,"l":14.9,"n":278,"o":14.9,"t":"2026-07-22T17:30:00Z","v":10543,"vw":14.917101},{"c":14.945,"h":14.96,"l":14.93,"n":313,"o":14.94,"t":"2026-07-22T17:45:00Z","v":9408,"vw":14.943202},{"c":14.975,"h":14.99,"l":14.95,"n":354,"o":14.95,"t":"2026-07-22T18:00:00Z","v":12691,"vw":14.973209},{"c":14.98,"h":14.995,"l":14.975,"n":277,"o":14.98,"t":"2026-07-22T18:15:00Z","v":10312,"vw":14.984125},{"c":15.005,"h":15.01,"l":14.975,"n":162,"o":14.98,"t":"2026-07-22T18:30:00Z","v":6986,"vw":14.991224},{"c":15.0174,"h":15.0174,"l":14.97,"n":330,"o":15.005,"t":"2026-07-22T18:45:00Z","v":16006,"vw":14.990097},{"c":14.995,"h":15.03,"l":14.97,"n":493,"o":15.015,"t":"2026-07-22T19:00:00Z","v":20892,"vw":14.993896},{"c":14.985,"h":14.995,"l":14.965,"n":382,"o":14.995,"t":"2026-07-22T19:15:00Z","v":14718,"vw":14.979569},{"c":14.98,"h":15.005,"l":14.955,"n":662,"o":14.99,"t":"2026-07-22T19:30:00Z","v":36881,"vw":14.98472},{"c":15.01,"h":15.035,"l":14.97,"n":1467,"o":14.98,"t":"2026-07-22T19:45:00Z","v":96204,"vw":15.007472},{"c":15,"h":15,"l":15,"n":15,"o":15,"t":"2026-07-22T20:00:00Z","v":82169,"vw":15},{"c":14.94,"h":14.94,"l":14.76,"n":361,"o":14.79,"t":"2026-07-23T13:30:00Z","v":19569,"vw":14.85903},{"c":14.86,"h":14.9425,"l":14.84,"n":656,"o":14.94,"t":"2026-07-23T13:45:00Z","v":21960,"vw":14.887271},{"c":14.78,"h":14.875,"l":14.74,"n":613,"o":14.87,"t":"2026-07-23T14:00:00Z","v":25220,"vw":14.796079},{"c":14.74,"h":14.81,"l":14.725,"n":545,"o":14.78,"t":"2026-07-23T14:15:00Z","v":20873,"vw":14.763795},{"c":14.79,"h":14.79,"l":14.74,"n":410,"o":14.75,"t":"2026-07-23T14:30:00Z","v":16261,"vw":14.764137},{"c":14.79,"h":14.82,"l":14.78,"n":639,"o":14.78,"t":"2026-07-23T14:45:00Z","v":20185,"vw":14.79224},{"c":14.82,"h":14.835,"l":14.78,"n":498,"o":14.8,"t":"2026-07-23T15:00:00Z","v":19863,"vw":14.808997},{"c":14.795,"h":14.835,"l":14.79,"n":391,"o":14.83,"t":"2026-07-23T15:15:00Z","v":13316,"vw":14.812102},{"c":14.85,"h":14.85,"l":14.79,"n":407,"o":14.795,"t":"2026-07-23T15:30:00Z","v":12516,"vw":14.829234},{"c":14.84,"h":14.86,"l":14.83,"n":270,"o":14.86,"t":"2026-07-23T15:45:00Z","v":6776,"vw":14.842294},{"c":14.825,"h":14.875,"l":14.82,"n":324,"o":14.845,"t":"2026-07-23T16:00:00Z","v":14272,"vw":14.849801},{"c":14.8411,"h":14.845,"l":14.825,"n":224,"o":14.825,"t":"2026-07-23T16:15:00Z","v":6125,"vw":14.835871},{"c":14.845,"h":14.865,"l":14.82,"n":357,"o":14.84,"t":"2026-07-23T16:30:00Z","v":15716,"vw":14.838791},{"c":14.85,"h":14.86,"l":14.835,"n":463,"o":14.84,"t":"2026-07-23T16:45:00Z","v":21935,"vw":14.845888},{"c":14.82,"h":14.855,"l":14.81,"n":350,"o":14.85,"t":"2026-07-23T17:00:00Z","v":14407,"vw":14.829369},{"c":14.8,"h":14.83,"l":14.8,"n":214,"o":14.82,"t":"2026-07-23T17:15:00Z","v":7124,"vw":14.816969},{"c":14.825,"h":14.825,"l":14.79,"n":429,"o":14.805,"t":"2026-07-23T17:30:00Z","v":17046,"vw":14.806292},{"c":14.83,"h":14.835,"l":14.81,"n":398,"o":14.825,"t":"2026-07-23T17:45:00Z","v":15305,"vw":14.822939},{"c":14.845,"h":14.85,"l":14.835,"n":237,"o":14.835,"t":"2026-07-23T18:00:00Z","v":9586,"vw":14.841682},{"c":14.86,"h":14.865,"l":14.845,"n":375,"o":14.845,"t":"2026-07-23T18:15:00Z","v":13302,"vw":14.858397},{"c":14.89,"h":14.8999,"l":14.86,"n":296,"o":14.86,"t":"2026-07-23T18:30:00Z","v":9666,"vw":14.885781},{"c":14.86,"h":14.89,"l":14.86,"n":286,"o":14.89,"t":"2026-07-23T18:45:00Z","v":11443,"vw":14.87499},{"c":14.895,"h":14.905,"l":14.86,"n":334,"o":14.86,"t":"2026-07-23T19:00:00Z","v":11376,"vw":14.889483},{"c":14.925,"h":14.925,"l":14.8901,"n":259,"o":14.895,"t":"2026-07-23T19:15:00Z","v":8692,"vw":14.907693},{"c":14.885,"h":14.93,"l":14.88,"n":616,"o":14.93,"t":"2026-07-23T19:30:00Z","v":30271,"vw":14.904003},{"c":14.83,"h":14.885,"l":14.8,"n":1454,"o":14.885,"t":"2026-07-23T19:45:00Z","v":80032,"vw":14.834063},{"c":14.82,"h":14.82,"l":14.82,"n":10,"o":14.82,"t":"2026-07-23T20:00:00Z","v":87307,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":4,"o":14.82,"t":"2026-07-24T08:30:00Z","v":303,"vw":14.82},{"c":14.96,"h":14.96,"l":14.89,"n":193,"o":14.9,"t":"2026-07-24T13:30:00Z","v":16571,"vw":14.914436},{"c":15.01,"h":15.03,"l":14.97,"n":327,"o":14.97,"t":"2026-07-24T13:45:00Z","v":17640,"vw":15.016198},{"c":14.98,"h":15.01,"l":14.97,"n":214,"o":15,"t":"2026-07-24T14:00:00Z","v":8627,"vw":14.982597},{"c":14.995,"h":15.01,"l":14.97,"n":192,"o":14.975,"t":"2026-07-24T14:15:00Z","v":6155,"vw":14.986508},{"c":15.025,"h":15.025,"l":14.995,"n":169,"o":14.995,"t":"2026-07-24T14:30:00Z","v":8052,"vw":15.004908},{"c":15.11,"h":15.11,"l":15.02,"n":378,"o":15.025,"t":"2026-07-24T14:45:00Z","v":27931,"vw":15.042575},{"c":15.16,"h":15.16,"l":15.12,"n":237,"o":15.12,"t":"2026-07-24T15:00:00Z","v":22846,"vw":15.149383},{"c":15.19,"h":15.195,"l":15.175,"n":234,"o":15.18,"t":"2026-07-24T15:15:00Z","v":8893,"vw":15.186476},{"c":15.21,"h":15.215,"l":15.16,"n":391,"o":15.195,"t":"2026-07-24T15:30:00Z","v":44891,"vw":15.177755},{"c":15.21,"h":15.215,"l":15.195,"n":151,"o":15.2,"t":"2026-07-24T15:45:00Z","v":5881,"vw":15.203842},{"c":15.215,"h":15.215,"l":15.18,"n":166,"o":15.205,"t":"2026-07-24T16:00:00Z","v":7106,"vw":15.193055},{"c":15.25,"h":15.25,"l":15.215,"n":253,"o":15.215,"t":"2026-07-24T16:15:00Z","v":14743,"vw":15.22834},{"c":15.24,"h":15.26,"l":15.235,"n":136,"o":15.25,"t":"2026-07-24T16:30:00Z","v":6047,"vw":15.2461},{"c":15.26,"h":15.26,"l":15.23,"n":178,"o":15.23,"t":"2026-07-24T16:45:00Z","v":6563,"vw":15.236998},{"c":15.25,"h":15.26,"l":15.225,"n":202,"o":15.26,"t":"2026-07-24T17:00:00Z","v":9585,"vw":15.237876},{"c":15.25,"h":15.25,"l":15.235,"n":157,"o":15.25,"t":"2026-07-24T17:15:00Z","v":5543,"vw":15.242641},{"c":15.24,"h":15.285,"l":15.24,"n":410,"o":15.255,"t":"2026-07-24T17:30:00Z","v":31224,"vw":15.259382},{"c":15.26,"h":15.275,"l":15.245,"n":219,"o":15.25,"t":"2026-07-24T17:45:00Z","v":8876,"vw":15.261164},{"c":15.255,"h":15.27,"l":15.255,"n":191,"o":15.26,"t":"2026-07-24T18:00:00Z","v":7472,"vw":15.263693},{"c":15.23,"h":15.26,"l":15.23,"n":171,"o":15.255,"t":"2026-07-24T18:15:00Z","v":5855,"vw":15.249684},{"c":15.235,"h":15.235,"l":15.215,"n":276,"o":15.23,"t":"2026-07-24T18:30:00Z","v":14155,"vw":15.227891},{"c":15.215,"h":15.24,"l":15.21,"n":181,"o":15.238,"t":"2026-07-24T18:45:00Z","v":8190,"vw":15.219287},{"c":15.195,"h":15.225,"l":15.195,"n":272,"o":15.215,"t":"2026-07-24T19:00:00Z","v":11144,"vw":15.215665},{"c":15.2,"h":15.2,"l":15.185,"n":187,"o":15.19,"t":"2026-07-24T19:15:00Z","v":6946,"vw":15.192712},{"c":15.21,"h":15.21,"l":15.185,"n":303,"o":15.205,"t":"2026-07-24T19:30:00Z","v":14854,"vw":15.197208},{"c":15.18,"h":15.25,"l":15.18,"n":967,"o":15.215,"t":"2026-07-24T19:45:00Z","v":56612,"vw":15.210701},{"c":15.19,"h":15.19,"l":15.19,"n":18,"o":15.19,"t":"2026-07-24T20:00:00Z","v":81853,"vw":15.19},{"c":15.3,"h":15.3,"l":15.3,"n":3,"o":15.3,"t":"2026-07-27T08:15:00Z","v":201,"vw":15.3},{"c":15.34,"h":15.4,"l":15.04,"n":675,"o":15.04,"t":"2026-07-27T13:30:00Z","v":61032,"vw":15.304515},{"c":15.315,"h":15.365,"l":15.315,"n":200,"o":15.35,"t":"2026-07-27T13:45:00Z","v":9031,"vw":15.345064},{"c":15.3,"h":15.355,"l":15.29,"n":224,"o":15.32,"t":"2026-07-27T14:00:00Z","v":11113,"vw":15.323989},{"c":15.275,"h":15.3,"l":15.26,"n":203,"o":15.3,"t":"2026-07-27T14:15:00Z","v":6671,"vw":15.274433},{"c":15.27,"h":15.29,"l":15.26,"n":220,"o":15.27,"t":"2026-07-27T14:30:00Z","v":9621,"vw":15.273627},{"c":15.34,"h":15.34,"l":15.245,"n":188,"o":15.265,"t":"2026-07-27T14:45:00Z","v":7222,"vw":15.302009},{"c":15.345,"h":15.365,"l":15.34,"n":150,"o":15.35,"t":"2026-07-27T15:00:00Z","v":6905,"vw":15.35057},{"c":15.305,"h":15.345,"l":15.29,"n":200,"o":15.345,"t":"2026-07-27T15:15:00Z","v":6073,"vw":15.310593},{"c":15.285,"h":15.32,"l":15.285,"n":185,"o":15.305,"t":"2026-07-27T15:30:00Z","v":7107,"vw":15.297704},{"c":15.26,"h":15.285,"l":15.255,"n":104,"o":15.275,"t":"2026-07-27T15:45:00Z","v":3930,"vw":15.268095},{"c":15.275,"h":15.275,"l":15.245,"n":173,"o":15.265,"t":"2026-07-27T16:00:00Z","v":7465,"vw":15.252686},{"c":15.275,"h":15.3,"l":15.26,"n":207,"o":15.28,"t":"2026-07-27T16:15:00Z","v":10265,"vw":15.276893},{"c":15.25,"h":15.28,"l":15.25,"n":150,"o":15.28,"t":"2026-07-27T16:30:00Z","v":8126,"vw":15.257553},{"c":15.265,"h":15.265,"l":15.255,"n":69,"o":15.255,"t":"2026-07-27T16:45:00Z","v":2865,"vw":15.257933},{"c":15.225,"h":15.26,"l":15.225,"n":222,"o":15.26,"t":"2026-07-27T17:00:00Z","v":10470,"vw":15.244126},{"c":15.235,"h":15.255,"l":15.225,"n":123,"o":15.225,"t":"2026-07-27T17:15:00Z","v":13189,"vw":15.245561},{"c":15.225,"h":15.23,"l":15.215,"n":116,"o":15.23,"t":"2026-07-27T17:30:00Z","v":4886,"vw":15.221719},{"c":15.31,"h":15.31,"l":15.225,"n":195,"o":15.225,"t":"2026-07-27T17:45:00Z","v":10353,"vw":15.266496},{"c":15.31,"h":15.315,"l":15.295,"n":140,"o":15.31,"t":"2026-07-27T18:00:00Z","v":8187,"vw":15.306122},{"c":15.315,"h":15.315,"l":15.305,"n":89,"o":15.31,"t":"2026-07-27T18:15:00Z","v":2952,"vw":15.31},{"c":15.375,"h":15.375,"l":15.32,"n":232,"o":15.32,"t":"2026-07-27T18:30:00Z","v":9226,"vw":15.348361},{"c":15.355,"h":15.3851,"l":15.355,"n":341,"o":15.38,"t":"2026-07-27T18:45:00Z","v":27338,"vw":15.371866},{"c":15.315,"h":15.36,"l":15.31,"n":190,"o":15.36,"t":"2026-07-27T19:00:00Z","v":9862,"vw":15.333432},{"c":15.325,"h":15.33,"l":15.31,"n":291,"o":15.315,"t":"2026-07-27T19:15:00Z","v":23415,"vw":15.315609},{"c":15.33,"h":15.35,"l":15.315,"n":369,"o":15.325,"t":"2026-07-27T19:30:00Z","v":16759,"vw":15.333736},{"c":15.345,"h":15.37,"l":15.325,"n":971,"o":15.325,"t":"2026-07-27T19:45:00Z","v":53236,"vw":15.350706},{"c":15.35,"h":15.35,"l":15.35,"n":13,"o":15.35,"t":"2026-07-27T20:00:00Z","v":89020,"vw":15.35},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-07-28T09:00:00Z","v":200,"vw":15.36},{"c":15.47,"h":15.47,"l":15.47,"n":2,"o":15.47,"t":"2026-07-28T11:45:00Z","v":200,"vw":15.47},{"c":15.62,"h":15.62,"l":15.35,"n":470,"o":15.43,"t":"2026-07-28T13:30:00Z","v":65392,"vw":15.518887},{"c":15.675,"h":15.675,"l":15.62,"n":272,"o":15.64,"t":"2026-07-28T13:45:00Z","v":18143,"vw":15.645255},{"c":15.71,"h":15.71,"l":15.65,"n":226,"o":15.675,"t":"2026-07-28T14:00:00Z","v":15616,"vw":15.673081},{"c":15.74,"h":15.745,"l":15.715,"n":269,"o":15.715,"t":"2026-07-28T14:15:00Z","v":9423,"vw":15.731734},{"c":15.79,"h":15.79,"l":15.705,"n":419,"o":15.725,"t":"2026-07-28T14:30:00Z","v":23195,"vw":15.742476},{"c":15.84,"h":15.85,"l":15.785,"n":219,"o":15.785,"t":"2026-07-28T14:45:00Z","v":9411,"vw":15.808986},{"c":15.86,"h":15.88,"l":15.835,"n":312,"o":15.85,"t":"2026-07-28T15:00:00Z","v":16654,"vw":15.851724},{"c":15.895,"h":15.9,"l":15.87,"n":215,"o":15.87,"t":"2026-07-28T15:15:00Z","v":11085,"vw":15.889544},{"c":15.945,"h":15.945,"l":15.885,"n":250,"o":15.89,"t":"2026-07-28T15:30:00Z","v":17468,"vw":15.919638},{"c":15.92,"h":15.945,"l":15.92,"n":210,"o":15.94,"t":"2026-07-28T15:45:00Z","v":8304,"vw":15.933692},{"c":15.9,"h":15.91,"l":15.885,"n":225,"o":15.91,"t":"2026-07-28T16:00:00Z","v":8122,"vw":15.898313},{"c":15.91,"h":15.91,"l":15.89,"n":244,"o":15.9,"t":"2026-07-28T16:15:00Z","v":8206,"vw":15.896305},{"c":15.875,"h":15.91,"l":15.875,"n":167,"o":15.91,"t":"2026-07-28T16:30:00Z","v":6841,"vw":15.896691},{"c":15.89,"h":15.895,"l":15.875,"n":135,"o":15.88,"t":"2026-07-28T16:45:00Z","v":5149,"vw":15.883684},{"c":15.9,"h":15.92,"l":15.89,"n":311,"o":15.89,"t":"2026-07-28T17:00:00Z","v":27862,"vw":15.910496},{"c":15.94,"h":15.955,"l":15.9,"n":228,"o":15.9,"t":"2026-07-28T17:15:00Z","v":10662,"vw":15.925532},{"c":15.97,"h":15.97,"l":15.935,"n":224,"o":15.94,"t":"2026-07-28T17:30:00Z","v":9558,"vw":15.95917},{"c":15.98,"h":16.025,"l":15.97,"n":426,"o":15.97,"t":"2026-07-28T17:45:00Z","v":29209,"vw":16.004997},{"c":15.955,"h":15.995,"l":15.955,"n":257,"o":15.98,"t":"2026-07-28T18:00:00Z","v":11190,"vw":15.979701},{"c":15.965,"h":15.97,"l":15.955,"n":140,"o":15.96,"t":"2026-07-28T18:15:00Z","v":4396,"vw":15.960476},{"c":15.96,"h":15.975,"l":15.955,"n":317,"o":15.965,"t":"2026-07-28T18:30:00Z","v":17004,"vw":15.966315},{"c":15.955,"h":15.97,"l":15.955,"n":328,"o":15.96,"t":"2026-07-28T18:45:00Z","v":12006,"vw":15.962648},{"c":15.9504,"h":15.965,"l":15.945,"n":315,"o":15.96,"t":"2026-07-28T19:00:00Z","v":14362,"vw":15.954726},{"c":15.98,"h":15.99,"l":15.955,"n":284,"o":15.955,"t":"2026-07-28T19:15:00Z","v":10666,"vw":15.975984},{"c":15.95,"h":15.99,"l":15.92,"n":539,"o":15.98,"t":"2026-07-28T19:30:00Z","v":32899,"vw":15.960148},{"c":15.995,"h":16.05,"l":15.95,"n":1364,"o":15.95,"t":"2026-07-28T19:45:00Z","v":78324,"vw":15.997433},{"c":16,"h":16,"l":16,"n":17,"o":16,"t":"2026-07-28T20:00:00Z","v":94796,"vw":16},{"c":16.13,"h":16.13,"l":16,"n":2,"o":16,"t":"2026-07-28T20:30:00Z","v":671,"vw":16.046498},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-07-29T11:00:00Z","v":100,"vw":16},{"c":15.91,"h":16,"l":15.91,"n":203,"o":15.92,"t":"2026-07-29T13:30:00Z","v":10874,"vw":15.940839},{"c":15.91,"h":16,"l":15.91,"n":286,"o":15.91,"t":"2026-07-29T13:45:00Z","v":11609,"vw":15.961714},{"c":15.915,"h":15.94,"l":15.87,"n":346,"o":15.91,"t":"2026-07-29T14:00:00Z","v":18965,"vw":15.907548},{"c":15.95,"h":15.97,"l":15.915,"n":237,"o":15.915,"t":"2026-07-29T14:15:00Z","v":9211,"vw":15.945984},{"c":15.98,"h":15.98,"l":15.95,"n":144,"o":15.96,"t":"2026-07-29T14:30:00Z","v":6239,"vw":15.96075},{"c":16.01,"h":16.03,"l":15.97,"n":280,"o":15.97,"t":"2026-07-29T14:45:00Z","v":13119,"vw":16.00922},{"c":16.005,"h":16.02,"l":16.005,"n":155,"o":16.02,"t":"2026-07-29T15:00:00Z","v":6422,"vw":16.012772},{"c":15.995,"h":16.005,"l":15.98,"n":153,"o":16.005,"t":"2026-07-29T15:15:00Z","v":6511,"vw":15.993763},{"c":15.985,"h":15.995,"l":15.975,"n":215,"o":15.99,"t":"2026-07-29T15:30:00Z","v":8051,"vw":15.987052},{"c":16.035,"h":16.035,"l":15.985,"n":152,"o":15.985,"t":"2026-07-29T15:45:00Z","v":5014,"vw":16.009053},{"c":16.07,"h":16.095,"l":16.035,"n":314,"o":16.035,"t":"2026-07-29T16:00:00Z","v":20869,"vw":16.068393},{"c":16.075,"h":16.085,"l":16.065,"n":254,"o":16.07,"t":"2026-07-29T16:15:00Z","v":13832,"vw":16.072936},{"c":16.045,"h":16.075,"l":16.045,"n":145,"o":16.07,"t":"2026-07-29T16:30:00Z","v":6650,"vw":16.066705},{"c":16.015,"h":16.05,"l":16.01,"n":179,"o":16.05,"t":"2026-07-29T16:45:00Z","v":15592,"vw":16.036903},{"c":16.015,"h":16.035,"l":16.015,"n":211,"o":16.02,"t":"2026-07-29T17:00:00Z","v":10842,"vw":16.023579},{"c":16.015,"h":16.025,"l":16,"n":114,"o":16.01,"t":"2026-07-29T17:15:00Z","v":5028,"vw":16.012913},{"c":15.96,"h":16.01,"l":15.96,"n":267,"o":16,"t":"2026-07-29T17:30:00Z","v":15172,"vw":15.983439},{"c":15.97,"h":15.97,"l":15.94,"n":123,"o":15.94,"t":"2026-07-29T17:45:00Z","v":3819,"vw":15.951257},{"c":15.975,"h":16.07,"l":15.96,"n":591,"o":15.98,"t":"2026-07-29T18:00:00Z","v":44170,"vw":16.011287},{"c":15.99,"h":15.99,"l":15.9503,"n":119,"o":15.98,"t":"2026-07-29T18:15:00Z","v":5476,"vw":15.96567},{"c":16.02,"h":16.02,"l":15.97,"n":577,"o":16,"t":"2026-07-29T18:30:00Z","v":37182,"vw":15.988539},{"c":16.025,"h":16.04,"l":16.015,"n":300,"o":16.02,"t":"2026-07-29T18:45:00Z","v":12638,"vw":16.023698},{"c":15.925,"h":16.01,"l":15.92,"n":388,"o":16.01,"t":"2026-07-29T19:00:00Z","v":15247,"vw":15.970799},{"c":15.94,"h":15.945,"l":15.905,"n":232,"o":15.93,"t":"2026-07-29T19:15:00Z","v":11973,"vw":15.924415},{"c":15.89,"h":15.955,"l":15.87,"n":628,"o":15.945,"t":"2026-07-29T19:30:00Z","v":32308,"vw":15.901529},{"c":15.96,"h":15.97,"l":15.889,"n":1354,"o":15.889,"t":"2026-07-29T19:45:00Z","v":74282,"vw":15.940142},{"c":15.96,"h":15.96,"l":15.95,"n":14,"o":15.96,"t":"2026-07-29T20:00:00Z","v":79740,"vw":15.959962},{"c":16.01,"h":16.07,"l":16,"n":191,"o":16,"t":"2026-07-30T13:30:00Z","v":9213,"vw":16.023649},{"c":15.99,"h":16.01,"l":15.95,"n":180,"o":16.01,"t":"2026-07-30T13:45:00Z","v":8308,"vw":15.973242},{"c":15.965,"h":15.99,"l":15.935,"n":289,"o":15.98,"t":"2026-07-30T14:00:00Z","v":15248,"vw":15.974464},{"c":15.92,"h":15.965,"l":15.91,"n":234,"o":15.96,"t":"2026-07-30T14:15:00Z","v":12815,"vw":15.92727},{"c":15.9,"h":15.94,"l":15.89,"n":263,"o":15.925,"t":"2026-07-30T14:30:00Z","v":11846,"vw":15.916334},{"c":15.895,"h":15.91,"l":15.895,"n":145,"o":15.9,"t":"2026-07-30T14:45:00Z","v":5984,"vw":15.903525},{"c":15.91,"h":15.915,"l":15.89,"n":181,"o":15.89,"t":"2026-07-30T15:00:00Z","v":6446,"vw":15.904033},{"c":15.93,"h":15.94,"l":15.91,"n":164,"o":15.91,"t":"2026-07-30T15:15:00Z","v":14053,"vw":15.927778},{"c":15.995,"h":15.995,"l":15.94,"n":125,"o":15.94,"t":"2026-07-30T15:30:00Z","v":5402,"vw":15.964172},{"c":16,"h":16.01,"l":15.98,"n":98,"o":15.9858,"t":"2026-07-30T15:45:00Z","v":5368,"vw":15.99979},{"c":15.99,"h":16,"l":15.975,"n":175,"o":15.995,"t":"2026-07-30T16:00:00Z","v":6892,"vw":15.989768},{"c":16.03,"h":16.03,"l":15.98,"n":160,"o":15.98,"t":"2026-07-30T16:15:00Z","v":7399,"vw":15.999692},{"c":15.985,"h":16.035,"l":15.97,"n":273,"o":16.035,"t":"2026-07-30T16:30:00Z","v":30301,"vw":15.993679},{"c":16.01,"h":16.02,"l":15.99,"n":119,"o":15.99,"t":"2026-07-30T16:45:00Z","v":4270,"vw":16.005942},{"c":16.03,"h":16.045,"l":16.01,"n":182,"o":16.01,"t":"2026-07-30T17:00:00Z","v":6801,"vw":16.023762},{"c":16.02,"h":16.025,"l":16.02,"n":61,"o":16.025,"t":"2026-07-30T17:15:00Z","v":2183,"vw":16.022006},{"c":15.985,"h":16.025,"l":15.98,"n":146,"o":16.025,"t":"2026-07-30T17:30:00Z","v":4754,"vw":15.995215},{"c":16.015,"h":16.0191,"l":15.98,"n":161,"o":15.985,"t":"2026-07-30T17:45:00Z","v":7014,"vw":15.99557},{"c":16.015,"h":16.025,"l":15.99,"n":233,"o":16.015,"t":"2026-07-30T18:00:00Z","v":9760,"vw":16.007492},{"c":16.035,"h":16.04,"l":16.015,"n":95,"o":16.015,"t":"2026-07-30T18:15:00Z","v":5713,"vw":16.033124},{"c":16.05,"h":16.05,"l":16.0202,"n":165,"o":16.0202,"t":"2026-07-30T18:30:00Z","v":8477,"vw":16.038159},{"c":16.01,"h":16.0451,"l":16.01,"n":220,"o":16.0451,"t":"2026-07-30T18:45:00Z","v":10876,"vw":16.032379},{"c":15.995,"h":16.02,"l":15.985,"n":248,"o":16.005,"t":"2026-07-30T19:00:00Z","v":12371,"vw":16.00109},{"c":15.97,"h":15.99,"l":15.97,"n":215,"o":15.99,"t":"2026-07-30T19:15:00Z","v":7987,"vw":15.979218},{"c":15.92,"h":15.98,"l":15.92,"n":310,"o":15.98,"t":"2026-07-30T19:30:00Z","v":14247,"vw":15.94863},{"c":15.88,"h":15.92,"l":15.865,"n":1147,"o":15.92,"t":"2026-07-30T19:45:00Z","v":65871,"vw":15.885934},{"c":15.89,"h":15.89,"l":15.89,"n":20,"o":15.89,"t":"2026-07-30T20:00:00Z","v":88877,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-07-31T10:15:00Z","v":100,"vw":15.89},{"c":15.98,"h":16.03,"l":15.86,"n":160,"o":15.86,"t":"2026-07-31T13:30:00Z","v":9685,"vw":15.957801},{"c":15.86,"h":15.98,"l":15.85,"n":482,"o":15.98,"t":"2026-07-31T13:45:00Z","v":23976,"vw":15.897447},{"c":15.825,"h":15.865,"l":15.815,"n":401,"o":15.865,"t":"2026-07-31T14:00:00Z","v":13655,"vw":15.836315},{"c":15.835,"h":15.88,"l":15.785,"n":455,"o":15.82,"t":"2026-07-31T14:15:00Z","v":17361,"vw":15.832111},{"c":15.89,"h":15.92,"l":15.865,"n":286,"o":15.865,"t":"2026-07-31T14:30:00Z","v":14515,"vw":15.89023},{"c":15.89,"h":15.9,"l":15.885,"n":169,"o":15.89,"t":"2026-07-31T14:45:00Z","v":5908,"vw":15.89079},{"c":15.89,"h":15.895,"l":15.87,"n":241,"o":15.89,"t":"2026-07-31T15:00:00Z","v":6548,"vw":15.884268},{"c":15.85,"h":15.88,"l":15.84,"n":292,"o":15.88,"t":"2026-07-31T15:15:00Z","v":13918,"vw":15.858364},{"c":15.86,"h":15.8701,"l":15.8431,"n":200,"o":15.845,"t":"2026-07-31T15:30:00Z","v":7885,"vw":15.857432},{"c":15.875,"h":15.88,"l":15.855,"n":232,"o":15.87,"t":"2026-07-31T15:45:00Z","v":7638,"vw":15.868693},{"c":15.87,"h":15.885,"l":15.86,"n":163,"o":15.88,"t":"2026-07-31T16:00:00Z","v":7847,"vw":15.876975},{"c":15.855,"h":15.87,"l":15.82,"n":223,"o":15.87,"t":"2026-07-31T16:15:00Z","v":7320,"vw":15.843362},{"c":15.895,"h":15.9,"l":15.86,"n":220,"o":15.86,"t":"2026-07-31T16:30:00Z","v":9775,"vw":15.888304},{"c":15.89,"h":15.905,"l":15.885,"n":215,"o":15.905,"t":"2026-07-31T16:45:00Z","v":10036,"vw":15.893047},{"c":15.885,"h":15.91,"l":15.875,"n":234,"o":15.895,"t":"2026-07-31T17:00:00Z","v":8160,"vw":15.890315},{"c":15.905,"h":15.91,"l":15.88,"n":130,"o":15.88,"t":"2026-07-31T17:15:00Z","v":4252,"vw":15.895603},{"c":15.865,"h":15.91,"l":15.865,"n":192,"o":15.91,"t":"2026-07-31T17:30:00Z","v":7121,"vw":15.892239},{"c":15.88,"h":15.885,"l":15.87,"n":140,"o":15.87,"t":"2026-07-31T17:45:00Z","v":3637,"vw":15.878257},{"c":15.86,"h":15.885,"l":15.86,"n":246,"o":15.88,"t":"2026-07-31T18:00:00Z","v":8404,"vw":15.866641},{"c":15.8738,"h":15.885,"l":15.87,"n":140,"o":15.87,"t":"2026-07-31T18:15:00Z","v":6337,"vw":15.878835},{"c":15.865,"h":15.875,"l":15.8638,"n":142,"o":15.87,"t":"2026-07-31T18:30:00Z","v":4515,"vw":15.868612},{"c":15.835,"h":15.8601,"l":15.835,"n":199,"o":15.86,"t":"2026-07-31T18:45:00Z","v":7431,"vw":15.854227},{"c":15.855,"h":15.86,"l":15.835,"n":176,"o":15.84,"t":"2026-07-31T19:00:00Z","v":6071,"vw":15.846781},{"c":15.85,"h":15.865,"l":15.845,"n":276,"o":15.8503,"t":"2026-07-31T19:15:00Z","v":10384,"vw":15.854622},{"c":15.83,"h":15.855,"l":15.825,"n":405,"o":15.85,"t":"2026-07-31T19:30:00Z","v":18170,"vw":15.835291},{"c":15.86,"h":15.9,"l":15.8302,"n":1266,"o":15.835,"t":"2026-07-31T19:45:00Z","v":62144,"vw":15.86219},{"c":15.86,"h":15.9,"l":15.86,"n":18,"o":15.86,"t":"2026-07-31T20:00:00Z","v":85121,"vw":15.861472},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-08-03T08:00:00Z","v":102,"vw":15.8},{"c":16.14,"h":16.16,"l":16.01,"n":316,"o":16.01,"t":"2026-08-03T13:30:00Z","v":23223,"vw":16.058933},{"c":16.13,"h":16.155,"l":16.11,"n":383,"o":16.13,"t":"2026-08-03T13:45:00Z","v":14226,"vw":16.133954},{"c":15.99,"h":16.12,"l":15.99,"n":248,"o":16.12,"t":"2026-08-03T14:00:00Z","v":14296,"vw":16.079637},{"c":15.97,"h":16,"l":15.95,"n":400,"o":15.99,"t":"2026-08-03T14:15:00Z","v":24476,"vw":15.967496},{"c":15.935,"h":15.975,"l":15.935,"n":233,"o":15.965,"t":"2026-08-03T14:30:00Z","v":9531,"vw":15.957025},{"c":15.905,"h":15.945,"l":15.905,"n":280,"o":15.93,"t":"2026-08-03T14:45:00Z","v":13005,"vw":15.928171},{"c":15.955,"h":15.955,"l":15.91,"n":153,"o":15.91,"t":"2026-08-03T15:00:00Z","v":9661,"vw":15.932798},{"c":15.955,"h":15.965,"l":15.95,"n":105,"o":15.95,"t":"2026-08-03T15:15:00Z","v":3395,"vw":15.952396},{"c":15.935,"h":15.955,"l":15.925,"n":163,"o":15.955,"t":"2026-08-03T15:30:00Z","v":6643,"vw":15.937625},{"c":15.895,"h":15.935,"l":15.895,"n":145,"o":15.92,"t":"2026-08-03T15:45:00Z","v":4803,"vw":15.921423},{"c":15.91,"h":15.91,"l":15.875,"n":248,"o":15.89,"t":"2026-08-03T16:00:00Z","v":21315,"vw":15.893267},{"c":15.915,"h":15.92,"l":15.905,"n":124,"o":15.91,"t":"2026-08-03T16:15:00Z","v":5386,"vw":15.91387},{"c":15.945,"h":15.945,"l":15.915,"n":106,"o":15.915,"t":"2026-08-03T16:30:00Z","v":4498,"vw":15.928635},{"c":15.975,"h":15.975,"l":15.95,"n":92,"o":15.95,"t":"2026-08-03T16:45:00Z","v":3815,"vw":15.965582},{"c":15.99,"h":16.005,"l":15.93,"n":340,"o":15.97,"t":"2026-08-03T17:00:00Z","v":51035,"vw":15.942038},{"c":15.98,"h":15.995,"l":15.98,"n":82,"o":15.99,"t":"2026-08-03T17:15:00Z","v":3619,"vw":15.989615},{"c":16.005,"h":16.005,"l":15.975,"n":152,"o":15.98,"t":"2026-08-03T17:30:00Z","v":16793,"vw":15.992965},{"c":16.025,"h":16.035,"l":16.01,"n":126,"o":16.01,"t":"2026-08-03T17:45:00Z","v":5568,"vw":16.021687},{"c":16.025,"h":16.025,"l":16.015,"n":141,"o":16.025,"t":"2026-08-03T18:00:00Z","v":6196,"vw":16.021385},{"c":16.02,"h":16.025,"l":16.01,"n":152,"o":16.025,"t":"2026-08-03T18:15:00Z","v":5384,"vw":16.019375},{"c":16.055,"h":16.055,"l":16.02,"n":156,"o":16.025,"t":"2026-08-03T18:30:00Z","v":6264,"vw":16.037973},{"c":16.035,"h":16.055,"l":16.03,"n":130,"o":16.055,"t":"2026-08-03T18:45:00Z","v":3846,"vw":16.037563},{"c":16.02,"h":16.045,"l":16.02,"n":167,"o":16.04,"t":"2026-08-03T19:00:00Z","v":6693,"vw":16.035609},{"c":16.005,"h":16.02,"l":16,"n":163,"o":16.01,"t":"2026-08-03T19:15:00Z","v":8902,"vw":16.007849},{"c":15.975,"h":16.005,"l":15.965,"n":391,"o":16.005,"t":"2026-08-03T19:30:00Z","v":15644,"vw":15.984627},{"c":15.985,"h":15.995,"l":15.941,"n":1251,"o":15.975,"t":"2026-08-03T19:45:00Z","v":60536,"vw":15.972163},{"c":16,"h":16,"l":15.98,"n":16,"o":15.98,"t":"2026-08-03T20:00:00Z","v":64952,"vw":15.980062},{"c":16.04,"h":16.04,"l":16.04,"n":6,"o":16.04,"t":"2026-08-04T12:15:00Z","v":194,"vw":16.04},{"c":15.955,"h":16.025,"l":15.95,"n":202,"o":15.97,"t":"2026-08-04T13:30:00Z","v":16667,"vw":15.979154},{"c":15.955,"h":15.96,"l":15.92,"n":191,"o":15.95,"t":"2026-08-04T13:45:00Z","v":8082,"vw":15.938759},{"c":16.04,"h":16.05,"l":15.96,"n":237,"o":15.96,"t":"2026-08-04T14:00:00Z","v":10673,"vw":16.008254},{"c":16.08,"h":16.11,"l":16.06,"n":254,"o":16.06,"t":"2026-08-04T14:15:00Z","v":16299,"vw":16.085248},{"c":16.1,"h":16.115,"l":16.075,"n":180,"o":16.075,"t":"2026-08-04T14:30:00Z","v":7215,"vw":16.097845},{"c":16.1,"h":16.13,"l":16.09,"n":311,"o":16.09,"t":"2026-08-04T14:45:00Z","v":10776,"vw":16.107871},{"c":16.095,"h":16.1,"l":16.065,"n":221,"o":16.09,"t":"2026-08-04T15:00:00Z","v":7445,"vw":16.085741},{"c":16.06,"h":16.11,"l":16.06,"n":179,"o":16.11,"t":"2026-08-04T15:15:00Z","v":6463,"vw":16.087918},{"c":16.03,"h":16.08,"l":16.03,"n":268,"o":16.06,"t":"2026-08-04T15:30:00Z","v":12074,"vw":16.062261},{"c":16.025,"h":16.06,"l":16.025,"n":217,"o":16.035,"t":"2026-08-04T15:45:00Z","v":10866,"vw":16.044393},{"c":16.055,"h":16.055,"l":16.025,"n":209,"o":16.03,"t":"2026-08-04T16:00:00Z","v":10167,"vw":16.035195},{"c":16.045,"h":16.06,"l":16.045,"n":235,"o":16.06,"t":"2026-08-04T16:15:00Z","v":9446,"vw":16.050465},{"c":16.055,"h":16.065,"l":16.045,"n":187,"o":16.05,"t":"2026-08-04T16:30:00Z","v":9380,"vw":16.054819},{"c":16.08,"h":16.085,"l":16.06,"n":188,"o":16.06,"t":"2026-08-04T16:45:00Z","v":8202,"vw":16.071735},{"c":16.105,"h":16.105,"l":16.09,"n":119,"o":16.09,"t":"2026-08-04T17:00:00Z","v":4604,"vw":16.095037},{"c":16.1,"h":16.11,"l":16.09,"n":172,"o":16.105,"t":"2026-08-04T17:15:00Z","v":7164,"vw":16.099127},{"c":16.125,"h":16.125,"l":16.1,"n":188,"o":16.1,"t":"2026-08-04T17:30:00Z","v":10318,"vw":16.114134},{"c":16.09,"h":16.13,"l":16.08,"n":144,"o":16.13,"t":"2026-08-04T17:45:00Z","v":5167,"vw":16.104612},{"c":16.09,"h":16.105,"l":16.08,"n":185,"o":16.08,"t":"2026-08-04T18:00:00Z","v":8130,"vw":16.090098},{"c":16.09,"h":16.105,"l":16.075,"n":160,"o":16.095,"t":"2026-08-04T18:15:00Z","v":7754,"vw":16.088032},{"c":16.09,"h":16.11,"l":16.09,"n":94,"o":16.095,"t":"2026-08-04T18:30:00Z","v":4282,"vw":16.099031},{"c":16.065,"h":16.085,"l":16.065,"n":214,"o":16.085,"t":"2026-08-04T18:45:00Z","v":9650,"vw":16.073926},{"c":16.05,"h":16.075,"l":16.05,"n":262,"o":16.06,"t":"2026-08-04T19:00:00Z","v":10919,"vw":16.063454},{"c":16.06,"h":16.065,"l":16.045,"n":265,"o":16.055,"t":"2026-08-04T19:15:00Z","v":11612,"vw":16.052152},{"c":16.055,"h":16.075,"l":16.055,"n":319,"o":16.07,"t":"2026-08-04T19:30:00Z","v":14105,"vw":16.066841},{"c":15.995,"h":16.07,"l":15.965,"n":1143,"o":16.05,"t":"2026-08-04T19:45:00Z","v":62270,"vw":16.002456},{"c":15.99,"h":15.99,"l":15.99,"n":13,"o":15.99,"t":"2026-08-04T20:00:00Z","v":93399,"vw":15.99},{"c":16,"h":16.1,"l":16,"n":22,"o":16.1,"t":"2026-08-05T13:00:00Z","v":397,"vw":16.048544},{"c":15.9,"h":16.05,"l":15.88,"n":304,"o":16.05,"t":"2026-08-05T13:30:00Z","v":13158,"vw":15.967654},{"c":15.945,"h":15.95,"l":15.92,"n":141,"o":15.92,"t":"2026-08-05T13:45:00Z","v":7207,"vw":15.934736},{"c":15.95,"h":15.97,"l":15.93,"n":169,"o":15.94,"t":"2026-08-05T14:00:00Z","v":5406,"vw":15.94704},{"c":15.98,"h":15.995,"l":15.935,"n":141,"o":15.955,"t":"2026-08-05T14:15:00Z","v":5006,"vw":15.965103},{"c":15.99,"h":16.015,"l":15.98,"n":144,"o":16,"t":"2026-08-05T14:30:00Z","v":5758,"vw":16.001053},{"c":15.97,"h":15.995,"l":15.96,"n":106,"o":15.99,"t":"2026-08-05T14:45:00Z","v":4097,"vw":15.972047},{"c":15.96,"h":15.985,"l":15.96,"n":135,"o":15.97,"t":"2026-08-05T15:00:00Z","v":3860,"vw":15.970749},{"c":15.905,"h":15.96,"l":15.905,"n":154,"o":15.96,"t":"2026-08-05T15:15:00Z","v":4267,"vw":15.931087},{"c":15.885,"h":15.905,"l":15.88,"n":82,"o":15.9,"t":"2026-08-05T15:30:00Z","v":2663,"vw":15.896986},{"c":15.88,"h":15.885,"l":15.88,"n":73,"o":15.885,"t":"2026-08-05T15:45:00Z","v":1506,"vw":15.8825},{"c":15.925,"h":15.93,"l":15.88,"n":299,"o":15.88,"t":"2026-08-05T16:00:00Z","v":5850,"vw":15.904799},{"c":15.925,"h":15.98,"l":15.905,"n":550,"o":15.93,"t":"2026-08-05T16:15:00Z","v":33444,"vw":15.940953},{"c":15.93,"h":15.93,"l":15.92,"n":130,"o":15.925,"t":"2026-08-05T16:30:00Z","v":6444,"vw":15.925112},{"c":15.925,"h":15.94,"l":15.925,"n":93,"o":15.925,"t":"2026-08-05T16:45:00Z","v":5967,"vw":15.926537},{"c":15.93,"h":15.93,"l":15.92,"n":77,"o":15.9248,"t":"2026-08-05T17:00:00Z","v":2276,"vw":15.926613},{"c":15.94,"h":15.9423,"l":15.94,"n":61,"o":15.94,"t":"2026-08-05T17:15:00Z","v":1867,"vw":15.94066},{"c":15.925,"h":15.945,"l":15.925,"n":92,"o":15.94,"t":"2026-08-05T17:30:00Z","v":3018,"vw":15.937333},{"c":15.945,"h":15.95,"l":15.93,"n":87,"o":15.93,"t":"2026-08-05T17:45:00Z","v":3514,"vw":15.944084},{"c":15.93,"h":15.945,"l":15.925,"n":208,"o":15.945,"t":"2026-08-05T18:00:00Z","v":7294,"vw":15.934497},{"c":15.915,"h":15.93,"l":15.915,"n":81,"o":15.92,"t":"2026-08-05T18:15:00Z","v":2769,"vw":15.921514},{"c":15.915,"h":15.925,"l":15.915,"n":117,"o":15.92,"t":"2026-08-05T18:30:00Z","v":4191,"vw":15.920855},{"c":15.915,"h":15.92,"l":15.915,"n":75,"o":15.915,"t":"2026-08-05T18:45:00Z","v":2006,"vw":15.918026},{"c":15.89,"h":15.915,"l":15.89,"n":238,"o":15.915,"t":"2026-08-05T19:00:00Z","v":7349,"vw":15.906642},{"c":15.895,"h":15.895,"l":15.875,"n":200,"o":15.88,"t":"2026-08-05T19:15:00Z","v":6495,"vw":15.882919},{"c":15.9,"h":15.9,"l":15.881,"n":262,"o":15.89,"t":"2026-08-05T19:30:00Z","v":9141,"vw":15.890303},{"c":15.89,"h":15.945,"l":15.88,"n":1064,"o":15.915,"t":"2026-08-05T19:45:00Z","v":46381,"vw":15.909155},{"c":15.89,"h":15.89,"l":15.89,"n":16,"o":15.89,"t":"2026-08-05T20:00:00Z","v":61480,"vw":15.89},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-08-06T08:00:00Z","v":200,"vw":15.89},{"c":15.965,"h":16.06,"l":15.92,"n":141,"o":16.02,"t":"2026-08-06T13:30:00Z","v":9960,"vw":16.001678},{"c":15.98,"h":16,"l":15.97,"n":161,"o":15.97,"t":"2026-08-06T13:45:00Z","v":5644,"vw":15.97566},{"c":15.97,"h":15.99,"l":15.92,"n":151,"o":15.98,"t":"2026-08-06T14:00:00Z","v":10343,"vw":15.963006},{"c":15.972,"h":15.985,"l":15.95,"n":139,"o":15.98,"t":"2026-08-06T14:15:00Z","v":5051,"vw":15.969361},{"c":15.91,"h":15.985,"l":15.91,"n":243,"o":15.98,"t":"2026-08-06T14:30:00Z","v":16935,"vw":15.945447},{"c":15.83,"h":15.905,"l":15.83,"n":137,"o":15.905,"t":"2026-08-06T14:45:00Z","v":7012,"vw":15.859053},{"c":15.855,"h":15.86,"l":15.83,"n":191,"o":15.83,"t":"2026-08-06T15:00:00Z","v":7585,"vw":15.846748},{"c":15.795,"h":15.855,"l":15.795,"n":242,"o":15.85,"t":"2026-08-06T15:15:00Z","v":9799,"vw":15.817113},{"c":15.78,"h":15.805,"l":15.78,"n":123,"o":15.795,"t":"2026-08-06T15:30:00Z","v":5092,"vw":15.792372},{"c":15.771,"h":15.79,"l":15.77,"n":129,"o":15.775,"t":"2026-08-06T15:45:00Z","v":4834,"vw":15.780701},{"c":15.77,"h":15.78,"l":15.76,"n":119,"o":15.78,"t":"2026-08-06T16:00:00Z","v":3568,"vw":15.766579},{"c":15.795,"h":15.795,"l":15.775,"n":56,"o":15.775,"t":"2026-08-06T16:15:00Z","v":1967,"vw":15.7895},{"c":15.765,"h":15.81,"l":15.765,"n":147,"o":15.805,"t":"2026-08-06T16:30:00Z","v":6458,"vw":15.796218},{"c":15.82,"h":15.83,"l":15.765,"n":366,"o":15.765,"t":"2026-08-06T16:45:00Z","v":23683,"vw":15.790621},{"c":15.81,"h":15.835,"l":15.81,"n":292,"o":15.815,"t":"2026-08-06T17:00:00Z","v":16225,"vw":15.821761},{"c":15.825,"h":15.825,"l":15.81,"n":187,"o":15.81,"t":"2026-08-06T17:15:00Z","v":7424,"vw":15.818545},{"c":15.835,"h":15.84,"l":15.82,"n":78,"o":15.825,"t":"2026-08-06T17:30:00Z","v":4004,"vw":15.826667},{"c":15.83,"h":15.84,"l":15.82,"n":179,"o":15.839,"t":"2026-08-06T17:45:00Z","v":11426,"vw":15.824289},{"c":15.79,"h":15.825,"l":15.79,"n":146,"o":15.825,"t":"2026-08-06T18:00:00Z","v":17487,"vw":15.807318},{"c":15.805,"h":15.815,"l":15.79,"n":200,"o":15.8,"t":"2026-08-06T18:15:00Z","v":8971,"vw":15.803485},{"c":15.805,"h":15.81,"l":15.8,"n":100,"o":15.805,"t":"2026-08-06T18:30:00Z","v":4210,"vw":15.803046},{"c":15.825,"h":15.83,"l":15.8,"n":383,"o":15.8,"t":"2026-08-06T18:45:00Z","v":12241,"vw":15.811672},{"c":15.815,"h":15.83,"l":15.81,"n":233,"o":15.825,"t":"2026-08-06T19:00:00Z","v":12512,"vw":15.816793},{"c":15.83,"h":15.835,"l":15.81,"n":259,"o":15.815,"t":"2026-08-06T19:15:00Z","v":14668,"vw":15.817612},{"c":15.87,"h":15.875,"l":15.825,"n":308,"o":15.825,"t":"2026-08-06T19:30:00Z","v":14025,"vw":15.85335},{"c":15.81,"h":15.885,"l":15.81,"n":1296,"o":15.87,"t":"2026-08-06T19:45:00Z","v":58406,"vw":15.848301},{"c":15.81,"h":15.81,"l":15.81,"n":16,"o":15.81,"t":"2026-08-06T20:00:00Z","v":70095,"vw":15.81},{"c":15.89,"h":15.97,"l":15.89,"n":2,"o":15.97,"t":"2026-08-07T08:00:00Z","v":600,"vw":15.93},{"c":15.63,"h":15.77,"l":15.63,"n":5,"o":15.77,"t":"2026-08-07T10:15:00Z","v":900,"vw":15.688622},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-08-07T10:30:00Z","v":105,"vw":15.69},{"c":15.96,"h":15.96,"l":15.95,"n":3,"o":15.95,"t":"2026-08-07T12:45:00Z","v":300,"vw":15.956599},{"c":15.68,"h":15.8,"l":15.66,"n":160,"o":15.8,"t":"2026-08-07T13:30:00Z","v":10554,"vw":15.734128},{"c":15.74,"h":15.76,"l":15.68,"n":91,"o":15.69,"t":"2026-08-07T13:45:00Z","v":5680,"vw":15.716617},{"c":15.73,"h":15.75,"l":15.72,"n":200,"o":15.74,"t":"2026-08-07T14:00:00Z","v":8436,"vw":15.733988},{"c":15.75,"h":15.785,"l":15.725,"n":470,"o":15.73,"t":"2026-08-07T14:15:00Z","v":27235,"vw":15.761671},{"c":15.725,"h":15.76,"l":15.71,"n":294,"o":15.75,"t":"2026-08-07T14:30:00Z","v":16497,"vw":15.730619},{"c":15.76,"h":15.765,"l":15.725,"n":333,"o":15.73,"t":"2026-08-07T14:45:00Z","v":20792,"vw":15.749238},{"c":15.77,"h":15.775,"l":15.75,"n":131,"o":15.76,"t":"2026-08-07T15:00:00Z","v":6295,"vw":15.760058},{"c":15.755,"h":15.77,"l":15.75,"n":96,"o":15.77,"t":"2026-08-07T15:15:00Z","v":3994,"vw":15.760676},{"c":15.71,"h":15.76,"l":15.71,"n":221,"o":15.75,"t":"2026-08-07T15:30:00Z","v":9812,"vw":15.739055},{"c":15.725,"h":15.725,"l":15.71,"n":135,"o":15.71,"t":"2026-08-07T15:45:00Z","v":5379,"vw":15.717324},{"c":15.745,"h":15.755,"l":15.73,"n":144,"o":15.73,"t":"2026-08-07T16:00:00Z","v":7335,"vw":15.742371},{"c":15.735,"h":15.755,"l":15.735,"n":166,"o":15.745,"t":"2026-08-07T16:15:00Z","v":8344,"vw":15.748195},{"c":15.755,"h":15.755,"l":15.735,"n":141,"o":15.735,"t":"2026-08-07T16:30:00Z","v":6764,"vw":15.745238},{"c":15.75,"h":15.76,"l":15.75,"n":70,"o":15.755,"t":"2026-08-07T16:45:00Z","v":2913,"vw":15.755539},{"c":15.755,"h":15.76,"l":15.75,"n":84,"o":15.75,"t":"2026-08-07T17:00:00Z","v":1717,"vw":15.752727},{"c":15.76,"h":15.76,"l":15.755,"n":104,"o":15.755,"t":"2026-08-07T17:15:00Z","v":3122,"vw":15.758893},{"c":15.75,"h":15.765,"l":15.75,"n":213,"o":15.765,"t":"2026-08-07T17:30:00Z","v":8756,"vw":15.759051},{"c":15.755,"h":15.765,"l":15.75,"n":223,"o":15.75,"t":"2026-08-07T17:45:00Z","v":8725,"vw":15.757517},{"c":15.74,"h":15.755,"l":15.735,"n":208,"o":15.755,"t":"2026-08-07T18:00:00Z","v":8952,"vw":15.743368},{"c":15.745,"h":15.755,"l":15.745,"n":235,"o":15.745,"t":"2026-08-07T18:15:00Z","v":10099,"vw":15.74959},{"c":15.73,"h":15.74,"l":15.71,"n":318,"o":15.74,"t":"2026-08-07T18:30:00Z","v":15068,"vw":15.725562},{"c":15.735,"h":15.74,"l":15.72,"n":187,"o":15.735,"t":"2026-08-07T18:45:00Z","v":8994,"vw":15.72958},{"c":15.76,"h":15.765,"l":15.735,"n":243,"o":15.735,"t":"2026-08-07T19:00:00Z","v":12718,"vw":15.746941},{"c":15.775,"h":15.785,"l":15.76,"n":263,"o":15.76,"t":"2026-08-07T19:15:00Z","v":13362,"vw":15.773939},{"c":15.71,"h":15.775,"l":15.71,"n":336,"o":15.77,"t":"2026-08-07T19:30:00Z","v":20742,"vw":15.743359},{"c":15.68,"h":15.735,"l":15.68,"n":991,"o":15.71,"t":"2026-08-07T19:45:00Z","v":64460,"vw":15.707352},{"c":15.69,"h":15.69,"l":15.69,"n":26,"o":15.69,"t":"2026-08-07T20:00:00Z","v":72096,"vw":15.69},{"c":15.78,"h":15.78,"l":15.78,"n":1,"o":15.78,"t":"2026-08-10T08:00:00Z","v":200,"vw":15.78},{"c":15.58,"h":15.58,"l":15.58,"n":1,"o":15.58,"t":"2026-08-10T13:15:00Z","v":100,"vw":15.58},{"c":15.682,"h":15.83,"l":15.55,"n":227,"o":15.59,"t":"2026-08-10T13:30:00Z","v":25949,"vw":15.691784},{"c":15.655,"h":15.69,"l":15.655,"n":126,"o":15.68,"t":"2026-08-10T13:45:00Z","v":7537,"vw":15.679364},{"c":15.675,"h":15.685,"l":15.63,"n":261,"o":15.655,"t":"2026-08-10T14:00:00Z","v":13934,"vw":15.652924},{"c":15.7,"h":15.71,"l":15.675,"n":197,"o":15.675,"t":"2026-08-10T14:15:00Z","v":9144,"vw":15.690784},{"c":15.73,"h":15.73,"l":15.68,"n":237,"o":15.695,"t":"2026-08-10T14:30:00Z","v":13030,"vw":15.700796},{"c":15.72,"h":15.75,"l":15.72,"n":259,"o":15.72,"t":"2026-08-10T14:45:00Z","v":11882,"vw":15.738237},{"c":15.7,"h":15.72,"l":15.7,"n":103,"o":15.72,"t":"2026-08-10T15:00:00Z","v":4780,"vw":15.71124},{"c":15.7,"h":15.725,"l":15.7,"n":181,"o":15.71,"t":"2026-08-10T15:15:00Z","v":7259,"vw":15.717825},{"c":15.69,"h":15.705,"l":15.685,"n":305,"o":15.7,"t":"2026-08-10T15:30:00Z","v":13417,"vw":15.697672},{"c":15.685,"h":15.705,"l":15.685,"n":160,"o":15.69,"t":"2026-08-10T15:45:00Z","v":7984,"vw":15.695488},{"c":15.66,"h":15.685,"l":15.655,"n":234,"o":15.685,"t":"2026-08-10T16:00:00Z","v":9748,"vw":15.671517},{"c":15.665,"h":15.665,"l":15.655,"n":91,"o":15.66,"t":"2026-08-10T16:15:00Z","v":2987,"vw":15.659512},{"c":15.63,"h":15.675,"l":15.63,"n":187,"o":15.67,"t":"2026-08-10T16:30:00Z","v":6533,"vw":15.655255},{"c":15.625,"h":15.63,"l":15.62,"n":48,"o":15.62,"t":"2026-08-10T16:45:00Z","v":1346,"vw":15.625604},{"c":15.645,"h":15.645,"l":15.625,"n":80,"o":15.63,"t":"2026-08-10T17:00:00Z","v":3551,"vw":15.637172},{"c":15.65,"h":15.65,"l":15.645,"n":102,"o":15.645,"t":"2026-08-10T17:15:00Z","v":3391,"vw":15.646287},{"c":15.645,"h":15.66,"l":15.645,"n":100,"o":15.65,"t":"2026-08-10T17:30:00Z","v":2483,"vw":15.650833},{"c":15.68,"h":15.68,"l":15.6499,"n":134,"o":15.65,"t":"2026-08-10T17:45:00Z","v":6067,"vw":15.666209},{"c":15.675,"h":15.68,"l":15.665,"n":135,"o":15.675,"t":"2026-08-10T18:00:00Z","v":5168,"vw":15.671072},{"c":15.665,"h":15.675,"l":15.65,"n":145,"o":15.675,"t":"2026-08-10T18:15:00Z","v":4462,"vw":15.6648},{"c":15.67,"h":15.67,"l":15.665,"n":86,"o":15.665,"t":"2026-08-10T18:30:00Z","v":1880,"vw":15.667769},{"c":15.665,"h":15.68,"l":15.655,"n":191,"o":15.675,"t":"2026-08-10T18:45:00Z","v":8140,"vw":15.667121},{"c":15.66,"h":15.675,"l":15.66,"n":192,"o":15.67,"t":"2026-08-10T19:00:00Z","v":7540,"vw":15.667307},{"c":15.635,"h":15.655,"l":15.63,"n":118,"o":15.655,"t":"2026-08-10T19:15:00Z","v":3159,"vw":15.644444},{"c":15.64,"h":15.645,"l":15.625,"n":319,"o":15.64,"t":"2026-08-10T19:30:00Z","v":13879,"vw":15.634415},{"c":15.73,"h":15.73,"l":15.64,"n":1384,"o":15.6475,"t":"2026-08-10T19:45:00Z","v":77029,"vw":15.687349},{"c":15.72,"h":15.72,"l":15.72,"n":17,"o":15.72,"t":"2026-08-10T20:00:00Z","v":72292,"vw":15.72},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-08-10T20:15:00Z","v":125,"vw":15.74},{"c":15.79,"h":15.88,"l":15.75,"n":180,"o":15.76,"t":"2026-08-11T13:30:00Z","v":11501,"vw":15.801865},{"c":15.865,"h":15.865,"l":15.805,"n":241,"o":15.81,"t":"2026-08-11T13:45:00Z","v":9706,"vw":15.843897},{"c":15.835,"h":15.88,"l":15.8,"n":211,"o":15.87,"t":"2026-08-11T14:00:00Z","v":7054,"vw":15.841778},{"c":15.83,"h":15.845,"l":15.8,"n":283,"o":15.84,"t":"2026-08-11T14:15:00Z","v":11737,"vw":15.824603},{"c":15.8,"h":15.835,"l":15.795,"n":144,"o":15.825,"t":"2026-08-11T14:30:00Z","v":4713,"vw":15.823464},{"c":15.815,"h":15.82,"l":15.81,"n":80,"o":15.81,"t":"2026-08-11T14:45:00Z","v":2058,"vw":15.812727},{"c":15.81,"h":15.82,"l":15.78,"n":234,"o":15.82,"t":"2026-08-11T15:00:00Z","v":12893,"vw":15.796454},{"c":15.83,"h":15.83,"l":15.81,"n":102,"o":15.81,"t":"2026-08-11T15:15:00Z","v":3251,"vw":15.817639},{"c":15.83,"h":15.84,"l":15.825,"n":114,"o":15.835,"t":"2026-08-11T15:30:00Z","v":5242,"vw":15.834179},{"c":15.91,"h":15.91,"l":15.83,"n":260,"o":15.83,"t":"2026-08-11T15:45:00Z","v":12590,"vw":15.866067},{"c":15.92,"h":15.92,"l":15.915,"n":143,"o":15.915,"t":"2026-08-11T16:00:00Z","v":4056,"vw":15.918023},{"c":15.915,"h":15.93,"l":15.915,"n":138,"o":15.92,"t":"2026-08-11T16:15:00Z","v":4750,"vw":15.923366},{"c":15.91,"h":15.91,"l":15.905,"n":58,"o":15.905,"t":"2026-08-11T16:30:00Z","v":2030,"vw":15.9091},{"c":15.925,"h":15.935,"l":15.9,"n":107,"o":15.905,"t":"2026-08-11T16:45:00Z","v":3934,"vw":15.921511},{"c":15.915,"h":15.92,"l":15.915,"n":65,"o":15.92,"t":"2026-08-11T17:00:00Z","v":1808,"vw":15.917917},{"c":15.955,"h":15.96,"l":15.915,"n":231,"o":15.915,"t":"2026-08-11T17:15:00Z","v":9573,"vw":15.941745},{"c":15.96,"h":15.965,"l":15.945,"n":210,"o":15.955,"t":"2026-08-11T17:30:00Z","v":8269,"vw":15.954757},{"c":15.985,"h":15.985,"l":15.955,"n":197,"o":15.96,"t":"2026-08-11T17:45:00Z","v":9792,"vw":15.974639},{"c":15.995,"h":15.995,"l":15.975,"n":94,"o":15.98,"t":"2026-08-11T18:00:00Z","v":3465,"vw":15.9852},{"c":15.98,"h":16,"l":15.98,"n":171,"o":15.99,"t":"2026-08-11T18:15:00Z","v":6445,"vw":15.991116},{"c":16.005,"h":16.005,"l":15.99,"n":53,"o":15.99,"t":"2026-08-11T18:30:00Z","v":1663,"vw":15.997169},{"c":16.005,"h":16.005,"l":16,"n":78,"o":16.005,"t":"2026-08-11T18:45:00Z","v":1594,"vw":16.0035},{"c":16,"h":16.02,"l":16,"n":120,"o":16.01,"t":"2026-08-11T19:00:00Z","v":4069,"vw":16.009583},{"c":16.0199,"h":16.0199,"l":16,"n":162,"o":16.005,"t":"2026-08-11T19:15:00Z","v":6697,"vw":16.011311},{"c":16.025,"h":16.035,"l":15.995,"n":552,"o":16.01,"t":"2026-08-11T19:30:00Z","v":34289,"vw":16.011021},{"c":16.075,"h":16.075,"l":16,"n":1478,"o":16.02,"t":"2026-08-11T19:45:00Z","v":75645,"vw":16.029861},{"c":16.06,"h":16.06,"l":16.06,"n":13,"o":16.06,"t":"2026-08-11T20:00:00Z","v":76670,"vw":16.06},{"c":16.07,"h":16.15,"l":16.07,"n":296,"o":16.07,"t":"2026-08-12T13:30:00Z","v":13672,"vw":16.103343},{"c":16.08,"h":16.11,"l":16.06,"n":207,"o":16.07,"t":"2026-08-12T13:45:00Z","v":9661,"vw":16.079439},{"c":16.09,"h":16.095,"l":16.055,"n":232,"o":16.08,"t":"2026-08-12T14:00:00Z","v":12425,"vw":16.08058},{"c":16.095,"h":16.12,"l":16.075,"n":293,"o":16.1,"t":"2026-08-12T14:15:00Z","v":13936,"vw":16.098069},{"c":16.005,"h":16.085,"l":16.005,"n":242,"o":16.085,"t":"2026-08-12T14:30:00Z","v":10945,"vw":16.049971},{"c":15.98,"h":16,"l":15.97,"n":107,"o":16,"t":"2026-08-12T14:45:00Z","v":3540,"vw":15.983489},{"c":16.015,"h":16.0222,"l":15.975,"n":268,"o":15.975,"t":"2026-08-12T15:00:00Z","v":18229,"vw":15.995576},{"c":16.035,"h":16.035,"l":16.005,"n":128,"o":16.01,"t":"2026-08-12T15:15:00Z","v":4110,"vw":16.016183},{"c":16.065,"h":16.065,"l":16.05,"n":50,"o":16.05,"t":"2026-08-12T15:30:00Z","v":1702,"vw":16.057458},{"c":16.095,"h":16.095,"l":16.065,"n":48,"o":16.065,"t":"2026-08-12T15:45:00Z","v":2140,"vw":16.075654},{"c":16.12,"h":16.12,"l":16.1,"n":41,"o":16.1,"t":"2026-08-12T16:00:00Z","v":1509,"vw":16.11125},{"c":16.115,"h":16.12,"l":16.11,"n":56,"o":16.115,"t":"2026-08-12T16:15:00Z","v":2066,"vw":16.115725},{"c":16.12,"h":16.12,"l":16.115,"n":50,"o":16.12,"t":"2026-08-12T16:30:00Z","v":2140,"vw":16.118507},{"c":16.135,"h":16.14,"l":16.125,"n":100,"o":16.13,"t":"2026-08-12T16:45:00Z","v":11261,"vw":16.129384},{"c":16.165,"h":16.18,"l":16.135,"n":154,"o":16.135,"t":"2026-08-12T17:00:00Z","v":10545,"vw":16.155959},{"c":16.17,"h":16.17,"l":16.15,"n":277,"o":16.165,"t":"2026-08-12T17:15:00Z","v":24673,"vw":16.157803},{"c":16.135,"h":16.17,"l":16.135,"n":165,"o":16.165,"t":"2026-08-12T17:30:00Z","v":10590,"vw":16.151867},{"c":16.125,"h":16.145,"l":16.115,"n":384,"o":16.14,"t":"2026-08-12T17:45:00Z","v":20385,"vw":16.12972},{"c":16.14,"h":16.14,"l":16.12,"n":71,"o":16.12,"t":"2026-08-12T18:00:00Z","v":2557,"vw":16.129231},{"c":16.145,"h":16.155,"l":16.14,"n":201,"o":16.145,"t":"2026-08-12T18:15:00Z","v":13412,"vw":16.146215},{"c":16.145,"h":16.16,"l":16.145,"n":162,"o":16.145,"t":"2026-08-12T18:30:00Z","v":10055,"vw":16.150069},{"c":16.155,"h":16.155,"l":16.15,"n":103,"o":16.15,"t":"2026-08-12T18:45:00Z","v":8155,"vw":16.152407},{"c":16.18,"h":16.18,"l":16.155,"n":152,"o":16.155,"t":"2026-08-12T19:00:00Z","v":9875,"vw":16.165551},{"c":16.155,"h":16.17,"l":16.155,"n":149,"o":16.17,"t":"2026-08-12T19:15:00Z","v":6096,"vw":16.162648},{"c":16.15,"h":16.16,"l":16.125,"n":361,"o":16.155,"t":"2026-08-12T19:30:00Z","v":21740,"vw":16.149645},{"c":16.16,"h":16.16,"l":16.115,"n":1149,"o":16.145,"t":"2026-08-12T19:45:00Z","v":57594,"vw":16.137911},{"c":16.15,"h":16.15,"l":16.15,"n":24,"o":16.15,"t":"2026-08-12T20:00:00Z","v":69468,"vw":16.15},{"c":16.84,"h":16.84,"l":16.24,"n":2,"o":16.24,"t":"2026-08-13T08:00:00Z","v":200,"vw":16.54},{"c":16.285,"h":16.33,"l":16.24,"n":139,"o":16.25,"t":"2026-08-13T13:30:00Z","v":16707,"vw":16.267981},{"c":16.335,"h":16.37,"l":16.29,"n":200,"o":16.3,"t":"2026-08-13T13:45:00Z","v":10233,"vw":16.331815},{"c":16.34,"h":16.35,"l":16.32,"n":211,"o":16.33,"t":"2026-08-13T14:00:00Z","v":10139,"vw":16.336306},{"c":16.335,"h":16.34,"l":16.32,"n":201,"o":16.33,"t":"2026-08-13T14:15:00Z","v":9196,"vw":16.331715},{"c":16.325,"h":16.345,"l":16.32,"n":217,"o":16.335,"t":"2026-08-13T14:30:00Z","v":8944,"vw":16.332706},{"c":16.325,"h":16.34,"l":16.32,"n":244,"o":16.325,"t":"2026-08-13T14:45:00Z","v":14279,"vw":16.332559},{"c":16.295,"h":16.325,"l":16.29,"n":280,"o":16.325,"t":"2026-08-13T15:00:00Z","v":8123,"vw":16.301798},{"c":16.275,"h":16.31,"l":16.27,"n":206,"o":16.3,"t":"2026-08-13T15:15:00Z","v":6870,"vw":16.294489},{"c":16.31,"h":16.31,"l":16.276,"n":92,"o":16.276,"t":"2026-08-13T15:30:00Z","v":4499,"vw":16.293826},{"c":16.331,"h":16.335,"l":16.305,"n":135,"o":16.3101,"t":"2026-08-13T15:45:00Z","v":6017,"vw":16.314988},{"c":16.345,"h":16.35,"l":16.34,"n":63,"o":16.34,"t":"2026-08-13T16:00:00Z","v":2450,"vw":16.343893},{"c":16.335,"h":16.335,"l":16.335,"n":49,"o":16.335,"t":"2026-08-13T16:15:00Z","v":1541,"vw":16.335},{"c":16.315,"h":16.335,"l":16.315,"n":140,"o":16.335,"t":"2026-08-13T16:30:00Z","v":7860,"vw":16.324567},{"c":16.325,"h":16.325,"l":16.31,"n":77,"o":16.315,"t":"2026-08-13T16:45:00Z","v":3415,"vw":16.318208},{"c":16.35,"h":16.36,"l":16.325,"n":172,"o":16.325,"t":"2026-08-13T17:00:00Z","v":5200,"vw":16.345527},{"c":16.345,"h":16.35,"l":16.345,"n":51,"o":16.345,"t":"2026-08-13T17:15:00Z","v":2987,"vw":16.345208},{"c":16.33,"h":16.34,"l":16.33,"n":221,"o":16.34,"t":"2026-08-13T17:30:00Z","v":11136,"vw":16.336148},{"c":16.315,"h":16.325,"l":16.31,"n":226,"o":16.325,"t":"2026-08-13T17:45:00Z","v":13253,"vw":16.316776},{"c":16.305,"h":16.32,"l":16.29,"n":360,"o":16.315,"t":"2026-08-13T18:00:00Z","v":24194,"vw":16.305563},{"c":16.305,"h":16.315,"l":16.305,"n":123,"o":16.305,"t":"2026-08-13T18:15:00Z","v":6027,"vw":16.310135},{"c":16.3009,"h":16.305,"l":16.295,"n":203,"o":16.305,"t":"2026-08-13T18:30:00Z","v":6937,"vw":16.299824},{"c":16.31,"h":16.31,"l":16.285,"n":296,"o":16.29,"t":"2026-08-13T18:45:00Z","v":21162,"vw":16.293029},{"c":16.315,"h":16.32,"l":16.305,"n":175,"o":16.315,"t":"2026-08-13T19:00:00Z","v":7930,"vw":16.31143},{"c":16.345,"h":16.345,"l":16.32,"n":272,"o":16.32,"t":"2026-08-13T19:15:00Z","v":11396,"vw":16.336649},{"c":16.36,"h":16.365,"l":16.325,"n":345,"o":16.345,"t":"2026-08-13T19:30:00Z","v":19420,"vw":16.348303},{"c":16.39,"h":16.39,"l":16.315,"n":1155,"o":16.35,"t":"2026-08-13T19:45:00Z","v":57783,"vw":16.357209},{"c":16.38,"h":16.39,"l":16.38,"n":12,"o":16.39,"t":"2026-08-13T20:00:00Z","v":74026,"vw":16.380014},{"c":16.385,"h":16.4,"l":16.34,"n":239,"o":16.35,"t":"2026-08-14T13:30:00Z","v":13248,"vw":16.362065},{"c":16.41,"h":16.458,"l":16.41,"n":152,"o":16.41,"t":"2026-08-14T13:45:00Z","v":7085,"vw":16.434337},{"c":16.39,"h":16.41,"l":16.36,"n":138,"o":16.38,"t":"2026-08-14T14:00:00Z","v":5618,"vw":16.388452},{"c":16.41,"h":16.41,"l":16.39,"n":101,"o":16.39,"t":"2026-08-14T14:15:00Z","v":4409,"vw":16.404062},{"c":16.43,"h":16.435,"l":16.4,"n":201,"o":16.4,"t":"2026-08-14T14:30:00Z","v":9855,"vw":16.414923},{"c":16.42,"h":16.425,"l":16.41,"n":113,"o":16.425,"t":"2026-08-14T14:45:00Z","v":3248,"vw":16.419898},{"c":16.415,"h":16.455,"l":16.415,"n":219,"o":16.4299,"t":"2026-08-14T15:00:00Z","v":12048,"vw":16.432649},{"c":16.365,"h":16.41,"l":16.34,"n":889,"o":16.41,"t":"2026-08-14T15:15:00Z","v":68901,"vw":16.356667},{"c":16.325,"h":16.375,"l":16.32,"n":381,"o":16.37,"t":"2026-08-14T15:30:00Z","v":35899,"vw":16.331394},{"c":16.335,"h":16.345,"l":16.32,"n":263,"o":16.33,"t":"2026-08-14T15:45:00Z","v":12984,"vw":16.335411},{"c":16.32,"h":16.34,"l":16.32,"n":58,"o":16.34,"t":"2026-08-14T16:00:00Z","v":3137,"vw":16.329375},{"c":16.305,"h":16.33,"l":16.3,"n":301,"o":16.325,"t":"2026-08-14T16:15:00Z","v":10334,"vw":16.313382},{"c":16.3,"h":16.305,"l":16.295,"n":170,"o":16.305,"t":"2026-08-14T16:30:00Z","v":7641,"vw":16.300977},{"c":16.295,"h":16.305,"l":16.295,"n":62,"o":16.305,"t":"2026-08-14T16:45:00Z","v":2782,"vw":16.301802},{"c":16.305,"h":16.315,"l":16.3,"n":118,"o":16.3,"t":"2026-08-14T17:00:00Z","v":5180,"vw":16.308026},{"c":16.304,"h":16.305,"l":16.295,"n":54,"o":16.305,"t":"2026-08-14T17:15:00Z","v":3201,"vw":16.302831},{"c":16.295,"h":16.3,"l":16.291,"n":77,"o":16.3,"t":"2026-08-14T17:30:00Z","v":3999,"vw":16.295452},{"c":16.28,"h":16.295,"l":16.275,"n":148,"o":16.295,"t":"2026-08-14T17:45:00Z","v":5956,"vw":16.283376},{"c":16.285,"h":16.3,"l":16.275,"n":151,"o":16.285,"t":"2026-08-14T18:00:00Z","v":6022,"vw":16.288368},{"c":16.285,"h":16.2891,"l":16.28,"n":204,"o":16.285,"t":"2026-08-14T18:15:00Z","v":7430,"vw":16.284355},{"c":16.265,"h":16.285,"l":16.265,"n":296,"o":16.285,"t":"2026-08-14T18:30:00Z","v":10010,"vw":16.27225},{"c":16.265,"h":16.27,"l":16.265,"n":81,"o":16.265,"t":"2026-08-14T18:45:00Z","v":3234,"vw":16.26602},{"c":16.31,"h":16.31,"l":16.27,"n":250,"o":16.27,"t":"2026-08-14T19:00:00Z","v":13933,"vw":16.288063},{"c":16.31,"h":16.33,"l":16.305,"n":329,"o":16.31,"t":"2026-08-14T19:15:00Z","v":14057,"vw":16.318729},{"c":16.315,"h":16.325,"l":16.305,"n":347,"o":16.31,"t":"2026-08-14T19:30:00Z","v":18033,"vw":16.317091},{"c":16.32,"h":16.345,"l":16.28,"n":1180,"o":16.315,"t":"2026-08-14T19:45:00Z","v":67557,"vw":16.312672},{"c":16.31,"h":16.31,"l":16.31,"n":13,"o":16.31,"t":"2026-08-14T20:00:00Z","v":88883,"vw":16.31},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-08-17T08:00:00Z","v":200,"vw":16.37},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-08-17T10:45:00Z","v":200,"vw":16.36},{"c":16.27,"h":16.27,"l":16.06,"n":157,"o":16.19,"t":"2026-08-17T13:30:00Z","v":10021,"vw":16.204494},{"c":16.27,"h":16.3,"l":16.26,"n":217,"o":16.27,"t":"2026-08-17T13:45:00Z","v":10224,"vw":16.281285},{"c":16.255,"h":16.29,"l":16.25,"n":298,"o":16.26,"t":"2026-08-17T14:00:00Z","v":15294,"vw":16.265633},{"c":16.25,"h":16.26,"l":16.245,"n":162,"o":16.255,"t":"2026-08-17T14:15:00Z","v":5472,"vw":16.250658},{"c":16.19,"h":16.265,"l":16.19,"n":174,"o":16.26,"t":"2026-08-17T14:30:00Z","v":5594,"vw":16.227453},{"c":16.195,"h":16.2,"l":16.19,"n":74,"o":16.19,"t":"2026-08-17T14:45:00Z","v":2641,"vw":16.196116},{"c":16.2,"h":16.21,"l":16.185,"n":179,"o":16.19,"t":"2026-08-17T15:00:00Z","v":5903,"vw":16.196621},{"c":16.23,"h":16.235,"l":16.195,"n":152,"o":16.195,"t":"2026-08-17T15:15:00Z","v":13017,"vw":16.226494},{"c":16.23,"h":16.24,"l":16.225,"n":110,"o":16.23,"t":"2026-08-17T15:30:00Z","v":3817,"vw":16.231316},{"c":16.235,"h":16.235,"l":16.215,"n":91,"o":16.22,"t":"2026-08-17T15:45:00Z","v":2986,"vw":16.223},{"c":16.285,"h":16.285,"l":16.24,"n":128,"o":16.24,"t":"2026-08-17T16:00:00Z","v":13382,"vw":16.249187},{"c":16.265,"h":16.285,"l":16.26,"n":96,"o":16.275,"t":"2026-08-17T16:15:00Z","v":4108,"vw":16.271529},{"c":16.235,"h":16.27,"l":16.235,"n":77,"o":16.27,"t":"2026-08-17T16:30:00Z","v":4195,"vw":16.248437},{"c":16.235,"h":16.235,"l":16.225,"n":84,"o":16.235,"t":"2026-08-17T16:45:00Z","v":2918,"vw":16.229747},{"c":16.26,"h":16.265,"l":16.24,"n":115,"o":16.24,"t":"2026-08-17T17:00:00Z","v":6367,"vw":16.25575},{"c":16.21,"h":16.265,"l":16.21,"n":154,"o":16.265,"t":"2026-08-17T17:15:00Z","v":5417,"vw":16.237472},{"c":16.17,"h":16.195,"l":16.165,"n":146,"o":16.195,"t":"2026-08-17T17:30:00Z","v":5325,"vw":16.174357},{"c":16.145,"h":16.17,"l":16.125,"n":170,"o":16.17,"t":"2026-08-17T17:45:00Z","v":8176,"vw":16.142649},{"c":16.15,"h":16.16,"l":16.14,"n":161,"o":16.15,"t":"2026-08-17T18:00:00Z","v":4198,"vw":16.149656},{"c":16.14,"h":16.165,"l":16.14,"n":77,"o":16.16,"t":"2026-08-17T18:15:00Z","v":2233,"vw":16.160385},{"c":16.105,"h":16.14,"l":16.105,"n":139,"o":16.14,"t":"2026-08-17T18:30:00Z","v":5174,"vw":16.124709},{"c":16.12,"h":16.12,"l":16.085,"n":244,"o":16.105,"t":"2026-08-17T18:45:00Z","v":9598,"vw":16.096916},{"c":16.115,"h":16.135,"l":16.11,"n":161,"o":16.12,"t":"2026-08-17T19:00:00Z","v":6854,"vw":16.124615},{"c":16.1,"h":16.13,"l":16.1,"n":211,"o":16.115,"t":"2026-08-17T19:15:00Z","v":9638,"vw":16.11539},{"c":16.085,"h":16.09,"l":16.065,"n":413,"o":16.09,"t":"2026-08-17T19:30:00Z","v":13373,"vw":16.078217},{"c":16.13,"h":16.14,"l":16.04,"n":1294,"o":16.085,"t":"2026-08-17T19:45:00Z","v":79622,"vw":16.105322},{"c":16.12,"h":16.12,"l":16.12,"n":11,"o":16.12,"t":"2026-08-17T20:00:00Z","v":77166,"vw":16.12},{"c":16.07,"h":16.07,"l":16.07,"n":1,"o":16.07,"t":"2026-08-18T08:00:00Z","v":300,"vw":16.07},{"c":16.21,"h":16.21,"l":16.21,"n":1,"o":16.21,"t":"2026-08-18T10:45:00Z","v":300,"vw":16.21},{"c":16.08,"h":16.21,"l":16.05,"n":281,"o":16.21,"t":"2026-08-18T13:30:00Z","v":15078,"vw":16.112872},{"c":16.11,"h":16.13,"l":16.08,"n":127,"o":16.09,"t":"2026-08-18T13:45:00Z","v":5732,"vw":16.104361},{"c":16.13,"h":16.14,"l":16.07,"n":146,"o":16.09,"t":"2026-08-18T14:00:00Z","v":7424,"vw":16.108476},{"c":16.09,"h":16.13,"l":16.08,"n":174,"o":16.13,"t":"2026-08-18T14:15:00Z","v":5938,"vw":16.104099},{"c":16.111,"h":16.14,"l":16.09,"n":145,"o":16.09,"t":"2026-08-18T14:30:00Z","v":13820,"vw":16.127367},{"c":16.095,"h":16.135,"l":16.095,"n":157,"o":16.12,"t":"2026-08-18T14:45:00Z","v":5719,"vw":16.113204},{"c":16.07,"h":16.1,"l":16.07,"n":158,"o":16.095,"t":"2026-08-18T15:00:00Z","v":4428,"vw":16.086178},{"c":16.01,"h":16.055,"l":16.01,"n":175,"o":16.055,"t":"2026-08-18T15:15:00Z","v":23932,"vw":16.013005},{"c":15.97,"h":16.025,"l":15.96,"n":175,"o":16.005,"t":"2026-08-18T15:30:00Z","v":6992,"vw":15.992472},{"c":15.955,"h":15.98,"l":15.955,"n":151,"o":15.98,"t":"2026-08-18T15:45:00Z","v":6258,"vw":15.963447},{"c":15.96,"h":15.96,"l":15.955,"n":83,"o":15.96,"t":"2026-08-18T16:00:00Z","v":2096,"vw":15.958833},{"c":15.975,"h":15.975,"l":15.955,"n":90,"o":15.955,"t":"2026-08-18T16:15:00Z","v":2829,"vw":15.964101},{"c":15.96,"h":15.97,"l":15.955,"n":88,"o":15.97,"t":"2026-08-18T16:30:00Z","v":2149,"vw":15.962998},{"c":15.965,"h":15.98,"l":15.965,"n":95,"o":15.965,"t":"2026-08-18T16:45:00Z","v":4554,"vw":15.971424},{"c":15.985,"h":15.985,"l":15.95,"n":165,"o":15.965,"t":"2026-08-18T17:00:00Z","v":7882,"vw":15.964482},{"c":15.96,"h":15.985,"l":15.96,"n":101,"o":15.985,"t":"2026-08-18T17:15:00Z","v":3949,"vw":15.967916},{"c":15.945,"h":15.975,"l":15.945,"n":163,"o":15.95,"t":"2026-08-18T17:30:00Z","v":12566,"vw":15.960782},{"c":15.955,"h":15.97,"l":15.95,"n":183,"o":15.95,"t":"2026-08-18T17:45:00Z","v":11636,"vw":15.96155},{"c":15.99,"h":16.005,"l":15.955,"n":296,"o":15.955,"t":"2026-08-18T18:00:00Z","v":32648,"vw":15.994636},{"c":15.99,"h":15.99,"l":15.985,"n":135,"o":15.99,"t":"2026-08-18T18:15:00Z","v":7162,"vw":15.98771},{"c":16.01,"h":16.01,"l":16,"n":97,"o":16,"t":"2026-08-18T18:30:00Z","v":3392,"vw":16.003168},{"c":16.01,"h":16.025,"l":16.01,"n":167,"o":16.02,"t":"2026-08-18T18:45:00Z","v":6922,"vw":16.01847},{"c":16.015,"h":16.015,"l":16,"n":132,"o":16.005,"t":"2026-08-18T19:00:00Z","v":4578,"vw":16.009796},{"c":16.02,"h":16.025,"l":16.01,"n":262,"o":16.02,"t":"2026-08-18T19:15:00Z","v":11272,"vw":16.018917},{"c":16.02,"h":16.025,"l":16.005,"n":342,"o":16.01,"t":"2026-08-18T19:30:00Z","v":14133,"vw":16.014484},{"c":16.03,"h":16.045,"l":15.99,"n":1105,"o":16.02,"t":"2026-08-18T19:45:00Z","v":56175,"vw":16.020877},{"c":16.02,"h":16.02,"l":16.02,"n":18,"o":16.02,"t":"2026-08-18T20:00:00Z","v":69077,"vw":16.02},{"c":15.9945,"h":16.05,"l":15.961,"n":163,"o":16.05,"t":"2026-08-19T13:30:00Z","v":11910,"vw":15.996099},{"c":15.93,"h":15.985,"l":15.93,"n":208,"o":15.985,"t":"2026-08-19T13:45:00Z","v":9479,"vw":15.950834},{"c":15.97,"h":15.975,"l":15.92,"n":217,"o":15.935,"t":"2026-08-19T14:00:00Z","v":7554,"vw":15.939063},{"c":15.86,"h":15.955,"l":15.86,"n":208,"o":15.95,"t":"2026-08-19T14:15:00Z","v":8738,"vw":15.927561},{"c":15.795,"h":15.86,"l":15.795,"n":211,"o":15.85,"t":"2026-08-19T14:30:00Z","v":20022,"vw":15.814753},{"c":15.815,"h":15.83,"l":15.8,"n":163,"o":15.8,"t":"2026-08-19T14:45:00Z","v":8876,"vw":15.818163},{"c":15.85,"h":15.85,"l":15.83,"n":169,"o":15.83,"t":"2026-08-19T15:00:00Z","v":6494,"vw":15.840801},{"c":15.845,"h":15.855,"l":15.82,"n":135,"o":15.84,"t":"2026-08-19T15:15:00Z","v":4061,"vw":15.831364},{"c":15.835,"h":15.845,"l":15.83,"n":83,"o":15.845,"t":"2026-08-19T15:30:00Z","v":3652,"vw":15.838267},{"c":15.82,"h":15.86,"l":15.82,"n":254,"o":15.84,"t":"2026-08-19T15:45:00Z","v":13069,"vw":15.83702},{"c":15.785,"h":15.815,"l":15.78,"n":145,"o":15.81,"t":"2026-08-19T16:00:00Z","v":4758,"vw":15.795574},{"c":15.765,"h":15.785,"l":15.765,"n":157,"o":15.785,"t":"2026-08-19T16:15:00Z","v":6498,"vw":15.771833},{"c":15.765,"h":15.775,"l":15.76,"n":61,"o":15.76,"t":"2026-08-19T16:30:00Z","v":3666,"vw":15.767053},{"c":15.755,"h":15.7734,"l":15.755,"n":95,"o":15.77,"t":"2026-08-19T16:45:00Z","v":3985,"vw":15.768261},{"c":15.79,"h":15.79,"l":15.76,"n":156,"o":15.76,"t":"2026-08-19T17:00:00Z","v":6816,"vw":15.775782},{"c":15.75,"h":15.77,"l":15.745,"n":315,"o":15.77,"t":"2026-08-19T17:15:00Z","v":19770,"vw":15.757044},{"c":15.7,"h":15.76,"l":15.69,"n":242,"o":15.745,"t":"2026-08-19T17:30:00Z","v":9794,"vw":15.738633},{"c":15.67,"h":15.71,"l":15.67,"n":209,"o":15.69,"t":"2026-08-19T17:45:00Z","v":7111,"vw":15.68542},{"c":15.71,"h":15.71,"l":15.675,"n":180,"o":15.68,"t":"2026-08-19T18:00:00Z","v":10754,"vw":15.69479},{"c":15.665,"h":15.72,"l":15.655,"n":311,"o":15.705,"t":"2026-08-19T18:15:00Z","v":29020,"vw":15.669652},{"c":15.675,"h":15.685,"l":15.665,"n":174,"o":15.665,"t":"2026-08-19T18:30:00Z","v":5805,"vw":15.673928},{"c":15.665,"h":15.695,"l":15.665,"n":286,"o":15.68,"t":"2026-08-19T18:45:00Z","v":13864,"vw":15.683395},{"c":15.67,"h":15.675,"l":15.655,"n":217,"o":15.67,"t":"2026-08-19T19:00:00Z","v":7558,"vw":15.666386},{"c":15.685,"h":15.705,"l":15.665,"n":166,"o":15.67,"t":"2026-08-19T19:15:00Z","v":6691,"vw":15.684355},{"c":15.655,"h":15.7099,"l":15.64,"n":488,"o":15.69,"t":"2026-08-19T19:30:00Z","v":20213,"vw":15.669844},{"c":15.655,"h":15.67,"l":15.625,"n":1620,"o":15.655,"t":"2026-08-19T19:45:00Z","v":92272,"vw":15.648177},{"c":15.65,"h":15.65,"l":15.65,"n":12,"o":15.65,"t":"2026-08-19T20:00:00Z","v":93943,"vw":15.65},{"c":15.55,"h":15.75,"l":15.49,"n":336,"o":15.75,"t":"2026-08-20T13:30:00Z","v":19926,"vw":15.542533},{"c":15.58,"h":15.61,"l":15.55,"n":148,"o":15.55,"t":"2026-08-20T13:45:00Z","v":5056,"vw":15.584194},{"c":15.55,"h":15.6,"l":15.55,"n":250,"o":15.57,"t":"2026-08-20T14:00:00Z","v":10072,"vw":15.570218},{"c":15.58,"h":15.58,"l":15.545,"n":173,"o":15.565,"t":"2026-08-20T14:15:00Z","v":6133,"vw":15.564709},{"c":15.575,"h":15.595,"l":15.555,"n":218,"o":15.57,"t":"2026-08-20T14:30:00Z","v":10345,"vw":15.579216},{"c":15.63,"h":15.63,"l":15.575,"n":206,"o":15.575,"t":"2026-08-20T14:45:00Z","v":7358,"vw":15.607719},{"c":15.62,"h":15.655,"l":15.62,"n":226,"o":15.635,"t":"2026-08-20T15:00:00Z","v":8192,"vw":15.638221},{"c":15.58,"h":15.615,"l":15.58,"n":268,"o":15.615,"t":"2026-08-20T15:15:00Z","v":8158,"vw":15.587897},{"c":15.54,"h":15.58,"l":15.54,"n":261,"o":15.58,"t":"2026-08-20T15:30:00Z","v":7950,"vw":15.555115},{"c":15.555,"h":15.56,"l":15.55,"n":120,"o":15.55,"t":"2026-08-20T15:45:00Z","v":3655,"vw":15.553333},{"c":15.55,"h":15.565,"l":15.55,"n":90,"o":15.55,"t":"2026-08-20T16:00:00Z","v":2880,"vw":15.554974},{"c":15.595,"h":15.595,"l":15.56,"n":95,"o":15.56,"t":"2026-08-20T16:15:00Z","v":3353,"vw":15.575282},{"c":15.61,"h":15.615,"l":15.595,"n":171,"o":15.595,"t":"2026-08-20T16:30:00Z","v":6035,"vw":15.606928},{"c":15.61,"h":15.615,"l":15.6,"n":136,"o":15.61,"t":"2026-08-20T16:45:00Z","v":5406,"vw":15.609086},{"c":15.64,"h":15.64,"l":15.62,"n":62,"o":15.62,"t":"2026-08-20T17:00:00Z","v":2682,"vw":15.628333},{"c":15.645,"h":15.645,"l":15.63,"n":114,"o":15.645,"t":"2026-08-20T17:15:00Z","v":6376,"vw":15.641581},{"c":15.65,"h":15.655,"l":15.65,"n":104,"o":15.65,"t":"2026-08-20T17:30:00Z","v":3454,"vw":15.650528},{"c":15.67,"h":15.67,"l":15.65,"n":159,"o":15.65,"t":"2026-08-20T17:45:00Z","v":5699,"vw":15.660832},{"c":15.67,"h":15.67,"l":15.66,"n":120,"o":15.665,"t":"2026-08-20T18:00:00Z","v":8165,"vw":15.665571},{"c":15.675,"h":15.675,"l":15.665,"n":91,"o":15.675,"t":"2026-08-20T18:15:00Z","v":2393,"vw":15.671955},{"c":15.67,"h":15.685,"l":15.67,"n":108,"o":15.675,"t":"2026-08-20T18:30:00Z","v":8803,"vw":15.675806},{"c":15.645,"h":15.66,"l":15.645,"n":70,"o":15.66,"t":"2026-08-20T18:45:00Z","v":2634,"vw":15.655583},{"c":15.65,"h":15.65,"l":15.635,"n":152,"o":15.64,"t":"2026-08-20T19:00:00Z","v":6080,"vw":15.643636},{"c":15.65,"h":15.66,"l":15.65,"n":101,"o":15.65,"t":"2026-08-20T19:15:00Z","v":3273,"vw":15.652847},{"c":15.69,"h":15.69,"l":15.65,"n":322,"o":15.65,"t":"2026-08-20T19:30:00Z","v":23855,"vw":15.665185},{"c":15.71,"h":15.72,"l":15.68,"n":1589,"o":15.68,"t":"2026-08-20T19:45:00Z","v":75698,"vw":15.704919},{"c":15.72,"h":15.72,"l":15.72,"n":9,"o":15.72,"t":"2026-08-20T20:00:00Z","v":54853,"vw":15.72},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-08-21T11:00:00Z","v":200,"vw":15.84},{"c":15.77,"h":15.83,"l":15.72,"n":339,"o":15.78,"t":"2026-08-21T13:30:00Z","v":25038,"vw":15.767699},{"c":15.73,"h":15.8,"l":15.73,"n":192,"o":15.8,"t":"2026-08-21T13:45:00Z","v":6841,"vw":15.781},{"c":15.695,"h":15.73,"l":15.69,"n":269,"o":15.72,"t":"2026-08-21T14:00:00Z","v":7406,"vw":15.71177},{"c":15.66,"h":15.7,"l":15.66,"n":154,"o":15.7,"t":"2026-08-21T14:15:00Z","v":6484,"vw":15.676548},{"c":15.605,"h":15.655,"l":15.59,"n":243,"o":15.65,"t":"2026-08-21T14:30:00Z","v":9773,"vw":15.63048},{"c":15.61,"h":15.615,"l":15.59,"n":126,"o":15.6,"t":"2026-08-21T14:45:00Z","v":5099,"vw":15.605054},{"c":15.6,"h":15.62,"l":15.595,"n":166,"o":15.61,"t":"2026-08-21T15:00:00Z","v":4395,"vw":15.608033},{"c":15.64,"h":15.64,"l":15.59,"n":134,"o":15.595,"t":"2026-08-21T15:15:00Z","v":4866,"vw":15.615286},{"c":15.63,"h":15.675,"l":15.63,"n":135,"o":15.65,"t":"2026-08-21T15:30:00Z","v":4935,"vw":15.654524},{"c":15.61,"h":15.635,"l":15.605,"n":124,"o":15.635,"t":"2026-08-21T15:45:00Z","v":2713,"vw":15.619583},{"c":15.625,"h":15.625,"l":15.61,"n":76,"o":15.61,"t":"2026-08-21T16:00:00Z","v":1890,"vw":15.6145},{"c":15.615,"h":15.63,"l":15.61,"n":173,"o":15.62,"t":"2026-08-21T16:15:00Z","v":5661,"vw":15.618245},{"c":15.6,"h":15.61,"l":15.6,"n":38,"o":15.61,"t":"2026-08-21T16:30:00Z","v":1024,"vw":15.60711},{"c":15.595,"h":15.605,"l":15.595,"n":81,"o":15.6,"t":"2026-08-21T16:45:00Z","v":1811,"vw":15.599444},{"c":15.625,"h":15.63,"l":15.595,"n":123,"o":15.595,"t":"2026-08-21T17:00:00Z","v":4267,"vw":15.616027},{"c":15.65,"h":15.65,"l":15.63,"n":99,"o":15.63,"t":"2026-08-21T17:15:00Z","v":2950,"vw":15.645557},{"c":15.68,"h":15.685,"l":15.655,"n":124,"o":15.655,"t":"2026-08-21T17:30:00Z","v":3901,"vw":15.674354},{"c":15.695,"h":15.705,"l":15.69,"n":72,"o":15.69,"t":"2026-08-21T17:45:00Z","v":2979,"vw":15.7},{"c":15.6901,"h":15.705,"l":15.6901,"n":111,"o":15.7,"t":"2026-08-21T18:00:00Z","v":6082,"vw":15.702722},{"c":15.685,"h":15.69,"l":15.68,"n":53,"o":15.69,"t":"2026-08-21T18:15:00Z","v":1212,"vw":15.685},{"c":15.7,"h":15.7,"l":15.68,"n":171,"o":15.685,"t":"2026-08-21T18:30:00Z","v":6714,"vw":15.693525},{"c":15.7,"h":15.7,"l":15.68,"n":233,"o":15.69,"t":"2026-08-21T18:45:00Z","v":6127,"vw":15.691294},{"c":15.72,"h":15.725,"l":15.71,"n":195,"o":15.71,"t":"2026-08-21T19:00:00Z","v":7688,"vw":15.719724},{"c":15.735,"h":15.74,"l":15.715,"n":194,"o":15.72,"t":"2026-08-21T19:15:00Z","v":10163,"vw":15.729332},{"c":15.725,"h":15.74,"l":15.72,"n":335,"o":15.735,"t":"2026-08-21T19:30:00Z","v":10284,"vw":15.731129},{"c":15.7,"h":15.745,"l":15.66,"n":1258,"o":15.73,"t":"2026-08-21T19:45:00Z","v":86358,"vw":15.707165},{"c":15.69,"h":15.69,"l":15.69,"n":12,"o":15.69,"t":"2026-08-21T20:00:00Z","v":271631,"vw":15.69},{"c":15.83,"h":15.835,"l":15.72,"n":201,"o":15.72,"t":"2026-08-24T13:30:00Z","v":19362,"vw":15.786088},{"c":15.835,"h":15.89,"l":15.835,"n":176,"o":15.85,"t":"2026-08-24T13:45:00Z","v":11354,"vw":15.861416},{"c":15.865,"h":15.88,"l":15.83,"n":257,"o":15.83,"t":"2026-08-24T14:00:00Z","v":11635,"vw":15.855886},{"c":15.84,"h":15.86,"l":15.83,"n":148,"o":15.85,"t":"2026-08-24T14:15:00Z","v":5623,"vw":15.841143},{"c":15.805,"h":15.845,"l":15.805,"n":120,"o":15.845,"t":"2026-08-24T14:30:00Z","v":4479,"vw":15.824126},{"c":15.81,"h":15.83,"l":15.8,"n":116,"o":15.8,"t":"2026-08-24T14:45:00Z","v":4771,"vw":15.814464},{"c":15.82,"h":15.8308,"l":15.805,"n":127,"o":15.805,"t":"2026-08-24T15:00:00Z","v":5746,"vw":15.821013},{"c":15.82,"h":15.845,"l":15.82,"n":125,"o":15.83,"t":"2026-08-24T15:15:00Z","v":6181,"vw":15.83087},{"c":15.78,"h":15.815,"l":15.78,"n":127,"o":15.815,"t":"2026-08-24T15:30:00Z","v":5034,"vw":15.800943},{"c":15.79,"h":15.795,"l":15.785,"n":38,"o":15.79,"t":"2026-08-24T15:45:00Z","v":1521,"vw":15.789112},{"c":15.77,"h":15.79,"l":15.77,"n":180,"o":15.785,"t":"2026-08-24T16:00:00Z","v":9373,"vw":15.782239},{"c":15.775,"h":15.775,"l":15.77,"n":76,"o":15.77,"t":"2026-08-24T16:15:00Z","v":2505,"vw":15.770625},{"c":15.775,"h":15.78,"l":15.77,"n":78,"o":15.78,"t":"2026-08-24T16:30:00Z","v":3115,"vw":15.773313},{"c":15.79,"h":15.79,"l":15.78,"n":72,"o":15.78,"t":"2026-08-24T16:45:00Z","v":2177,"vw":15.783108},{"c":15.82,"h":15.82,"l":15.79,"n":95,"o":15.79,"t":"2026-08-24T17:00:00Z","v":2603,"vw":15.805},{"c":15.795,"h":15.82,"l":15.795,"n":92,"o":15.82,"t":"2026-08-24T17:15:00Z","v":3691,"vw":15.804138},{"c":15.785,"h":15.79,"l":15.785,"n":62,"o":15.79,"t":"2026-08-24T17:30:00Z","v":2130,"vw":15.78897},{"c":15.785,"h":15.785,"l":15.785,"n":30,"o":15.785,"t":"2026-08-24T17:45:00Z","v":908,"vw":15.785},{"c":15.78,"h":15.78,"l":15.77,"n":116,"o":15.78,"t":"2026-08-24T18:00:00Z","v":3990,"vw":15.773489},{"c":15.77,"h":15.79,"l":15.77,"n":158,"o":15.78,"t":"2026-08-24T18:15:00Z","v":3599,"vw":15.783917},{"c":15.765,"h":15.77,"l":15.76,"n":110,"o":15.77,"t":"2026-08-24T18:30:00Z","v":3581,"vw":15.766261},{"c":15.78,"h":15.78,"l":15.75,"n":107,"o":15.76,"t":"2026-08-24T18:45:00Z","v":4214,"vw":15.769231},{"c":15.76,"h":15.78,"l":15.76,"n":98,"o":15.78,"t":"2026-08-24T19:00:00Z","v":2932,"vw":15.775905},{"c":15.745,"h":15.77,"l":15.745,"n":148,"o":15.77,"t":"2026-08-24T19:15:00Z","v":4690,"vw":15.764003},{"c":15.73,"h":15.74,"l":15.715,"n":319,"o":15.74,"t":"2026-08-24T19:30:00Z","v":11055,"vw":15.730306},{"c":15.705,"h":15.75,"l":15.705,"n":988,"o":15.73,"t":"2026-08-24T19:45:00Z","v":31042,"vw":15.720689},{"c":15.7,"h":15.7,"l":15.7,"n":21,"o":15.7,"t":"2026-08-24T20:00:00Z","v":35812,"vw":15.7},{"c":15.68,"h":15.72,"l":15.635,"n":225,"o":15.72,"t":"2026-08-25T13:30:00Z","v":15047,"vw":15.679814},{"c":15.685,"h":15.705,"l":15.66,"n":136,"o":15.685,"t":"2026-08-25T13:45:00Z","v":7891,"vw":15.681151},{"c":15.64,"h":15.685,"l":15.635,"n":168,"o":15.68,"t":"2026-08-25T14:00:00Z","v":6965,"vw":15.666076},{"c":15.68,"h":15.685,"l":15.65,"n":123,"o":15.65,"t":"2026-08-25T14:15:00Z","v":5047,"vw":15.669979},{"c":15.635,"h":15.68,"l":15.635,"n":241,"o":15.68,"t":"2026-08-25T14:30:00Z","v":11968,"vw":15.657954},{"c":15.605,"h":15.635,"l":15.605,"n":115,"o":15.6349,"t":"2026-08-25T14:45:00Z","v":7199,"vw":15.627644},{"c":15.64,"h":15.64,"l":15.61,"n":108,"o":15.61,"t":"2026-08-25T15:00:00Z","v":4918,"vw":15.625889},{"c":15.615,"h":15.665,"l":15.615,"n":177,"o":15.645,"t":"2026-08-25T15:15:00Z","v":7620,"vw":15.643873},{"c":15.595,"h":15.61,"l":15.59,"n":78,"o":15.61,"t":"2026-08-25T15:30:00Z","v":3356,"vw":15.602113},{"c":15.605,"h":15.605,"l":15.59,"n":67,"o":15.59,"t":"2026-08-25T15:45:00Z","v":3395,"vw":15.600551},{"c":15.595,"h":15.615,"l":15.595,"n":68,"o":15.61,"t":"2026-08-25T16:00:00Z","v":3153,"vw":15.607113},{"c":15.595,"h":15.595,"l":15.585,"n":57,"o":15.59,"t":"2026-08-25T16:15:00Z","v":3154,"vw":15.59126},{"c":15.595,"h":15.595,"l":15.595,"n":13,"o":15.595,"t":"2026-08-25T16:30:00Z","v":556,"vw":15.595},{"c":15.59,"h":15.595,"l":15.59,"n":11,"o":15.595,"t":"2026-08-25T16:45:00Z","v":497,"vw":15.591276},{"c":15.55,"h":15.585,"l":15.55,"n":94,"o":15.58,"t":"2026-08-25T17:00:00Z","v":3755,"vw":15.566955},{"c":15.545,"h":15.545,"l":15.54,"n":52,"o":15.54,"t":"2026-08-25T17:15:00Z","v":1843,"vw":15.543571},{"c":15.57,"h":15.57,"l":15.55,"n":89,"o":15.55,"t":"2026-08-25T17:30:00Z","v":3926,"vw":15.553828},{"c":15.575,"h":15.575,"l":15.56,"n":131,"o":15.56,"t":"2026-08-25T17:45:00Z","v":9960,"vw":15.57115},{"c":15.58,"h":15.585,"l":15.575,"n":128,"o":15.575,"t":"2026-08-25T18:00:00Z","v":7716,"vw":15.580366},{"c":15.595,"h":15.595,"l":15.59,"n":50,"o":15.59,"t":"2026-08-25T18:15:00Z","v":2247,"vw":15.592896},{"c":15.581,"h":15.6,"l":15.581,"n":102,"o":15.59,"t":"2026-08-25T18:30:00Z","v":7940,"vw":15.587782},{"c":15.58,"h":15.59,"l":15.58,"n":73,"o":15.585,"t":"2026-08-25T18:45:00Z","v":5017,"vw":15.581843},{"c":15.595,"h":15.6,"l":15.585,"n":64,"o":15.585,"t":"2026-08-25T19:00:00Z","v":1740,"vw":15.592741},{"c":15.605,"h":15.605,"l":15.595,"n":61,"o":15.595,"t":"2026-08-25T19:15:00Z","v":2639,"vw":15.600956},{"c":15.615,"h":15.63,"l":15.605,"n":208,"o":15.605,"t":"2026-08-25T19:30:00Z","v":10945,"vw":15.61901},{"c":15.62,"h":15.64,"l":15.59,"n":859,"o":15.61,"t":"2026-08-25T19:45:00Z","v":63819,"vw":15.620525},{"c":15.62,"h":15.62,"l":15.62,"n":16,"o":15.62,"t":"2026-08-25T20:00:00Z","v":62522,"vw":15.62},{"c":15.81,"h":15.81,"l":15.81,"n":27,"o":15.81,"t":"2026-08-26T13:15:00Z","v":2320,"vw":15.81},{"c":15.93,"h":15.95,"l":15.72,"n":478,"o":15.83,"t":"2026-08-26T13:30:00Z","v":34717,"vw":15.857663},{"c":15.915,"h":15.94,"l":15.86,"n":251,"o":15.94,"t":"2026-08-26T13:45:00Z","v":13284,"vw":15.90003},{"c":15.86,"h":15.91,"l":15.835,"n":356,"o":15.91,"t":"2026-08-26T14:00:00Z","v":25282,"vw":15.859529},{"c":15.875,"h":15.875,"l":15.835,"n":204,"o":15.86,"t":"2026-08-26T14:15:00Z","v":8426,"vw":15.851196},{"c":15.845,"h":15.87,"l":15.84,"n":141,"o":15.87,"t":"2026-08-26T14:30:00Z","v":7351,"vw":15.853448},{"c":15.825,"h":15.85,"l":15.815,"n":201,"o":15.84,"t":"2026-08-26T14:45:00Z","v":9197,"vw":15.838058},{"c":15.82,"h":15.835,"l":15.82,"n":85,"o":15.83,"t":"2026-08-26T15:00:00Z","v":3945,"vw":15.826888},{"c":15.82,"h":15.825,"l":15.8,"n":136,"o":15.815,"t":"2026-08-26T15:15:00Z","v":4599,"vw":15.810766},{"c":15.81,"h":15.815,"l":15.795,"n":147,"o":15.815,"t":"2026-08-26T15:30:00Z","v":10671,"vw":15.811107},{"c":15.81,"h":15.83,"l":15.81,"n":159,"o":15.81,"t":"2026-08-26T15:45:00Z","v":6824,"vw":15.814109},{"c":15.78,"h":15.815,"l":15.7799,"n":179,"o":15.815,"t":"2026-08-26T16:00:00Z","v":8313,"vw":15.786875},{"c":15.77,"h":15.785,"l":15.77,"n":72,"o":15.785,"t":"2026-08-26T16:15:00Z","v":3312,"vw":15.771528},{"c":15.76,"h":15.78,"l":15.76,"n":139,"o":15.77,"t":"2026-08-26T16:30:00Z","v":6159,"vw":15.7692},{"c":15.78,"h":15.78,"l":15.755,"n":97,"o":15.755,"t":"2026-08-26T16:45:00Z","v":3778,"vw":15.766271},{"c":15.77,"h":15.785,"l":15.77,"n":97,"o":15.78,"t":"2026-08-26T17:00:00Z","v":3770,"vw":15.773589},{"c":15.765,"h":15.775,"l":15.76,"n":93,"o":15.775,"t":"2026-08-26T17:15:00Z","v":3983,"vw":15.7648},{"c":15.755,"h":15.765,"l":15.755,"n":56,"o":15.765,"t":"2026-08-26T17:30:00Z","v":1985,"vw":15.762129},{"c":15.77,"h":15.77,"l":15.755,"n":105,"o":15.755,"t":"2026-08-26T17:45:00Z","v":3882,"vw":15.762319},{"c":15.735,"h":15.77,"l":15.735,"n":118,"o":15.77,"t":"2026-08-26T18:00:00Z","v":5715,"vw":15.749304},{"c":15.71,"h":15.745,"l":15.71,"n":238,"o":15.73,"t":"2026-08-26T18:15:00Z","v":15434,"vw":15.731007},{"c":15.7299,"h":15.73,"l":15.715,"n":94,"o":15.715,"t":"2026-08-26T18:30:00Z","v":4069,"vw":15.721976},{"c":15.735,"h":15.74,"l":15.73,"n":118,"o":15.73,"t":"2026-08-26T18:45:00Z","v":5469,"vw":15.737183},{"c":15.705,"h":15.745,"l":15.7,"n":238,"o":15.735,"t":"2026-08-26T19:00:00Z","v":10655,"vw":15.729293},{"c":15.7,"h":15.715,"l":15.7,"n":171,"o":15.71,"t":"2026-08-26T19:15:00Z","v":7414,"vw":15.70559},{"c":15.74,"h":15.74,"l":15.705,"n":289,"o":15.705,"t":"2026-08-26T19:30:00Z","v":12259,"vw":15.714312},{"c":15.67,"h":15.74,"l":15.65,"n":1034,"o":15.74,"t":"2026-08-26T19:45:00Z","v":60202,"vw":15.679338},{"c":15.66,"h":15.66,"l":15.66,"n":10,"o":15.66,"t":"2026-08-26T20:00:00Z","v":56211,"vw":15.66},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-08-27T13:15:00Z","v":100,"vw":15.52},{"c":15.53,"h":15.605,"l":15.43,"n":188,"o":15.48,"t":"2026-08-27T13:30:00Z","v":16916,"vw":15.543687},{"c":15.535,"h":15.565,"l":15.52,"n":155,"o":15.54,"t":"2026-08-27T13:45:00Z","v":8802,"vw":15.548845},{"c":15.445,"h":15.52,"l":15.43,"n":170,"o":15.52,"t":"2026-08-27T14:00:00Z","v":8059,"vw":15.472651},{"c":15.44,"h":15.48,"l":15.44,"n":202,"o":15.45,"t":"2026-08-27T14:15:00Z","v":10964,"vw":15.456159},{"c":15.475,"h":15.475,"l":15.42,"n":191,"o":15.43,"t":"2026-08-27T14:30:00Z","v":6576,"vw":15.451786},{"c":15.54,"h":15.54,"l":15.48,"n":154,"o":15.48,"t":"2026-08-27T14:45:00Z","v":4654,"vw":15.50962},{"c":15.625,"h":15.625,"l":15.555,"n":186,"o":15.555,"t":"2026-08-27T15:00:00Z","v":5514,"vw":15.593667},{"c":15.635,"h":15.635,"l":15.62,"n":79,"o":15.63,"t":"2026-08-27T15:15:00Z","v":2220,"vw":15.62925},{"c":15.62,"h":15.645,"l":15.62,"n":208,"o":15.645,"t":"2026-08-27T15:30:00Z","v":14683,"vw":15.630264},{"c":15.645,"h":15.66,"l":15.62,"n":194,"o":15.62,"t":"2026-08-27T15:45:00Z","v":22844,"vw":15.641921},{"c":15.625,"h":15.645,"l":15.62,"n":142,"o":15.645,"t":"2026-08-27T16:00:00Z","v":4486,"vw":15.6315},{"c":15.615,"h":15.63,"l":15.61,"n":108,"o":15.625,"t":"2026-08-27T16:15:00Z","v":4981,"vw":15.621583},{"c":15.67,"h":15.67,"l":15.61,"n":263,"o":15.62,"t":"2026-08-27T16:30:00Z","v":17703,"vw":15.635709},{"c":15.695,"h":15.7,"l":15.68,"n":78,"o":15.68,"t":"2026-08-27T16:45:00Z","v":3714,"vw":15.688466},{"c":15.685,"h":15.705,"l":15.685,"n":117,"o":15.695,"t":"2026-08-27T17:00:00Z","v":3829,"vw":15.697888},{"c":15.725,"h":15.73,"l":15.69,"n":314,"o":15.69,"t":"2026-08-27T17:15:00Z","v":21263,"vw":15.711947},{"c":15.73,"h":15.73,"l":15.72,"n":81,"o":15.725,"t":"2026-08-27T17:30:00Z","v":3657,"vw":15.723599},{"c":15.705,"h":15.72,"l":15.705,"n":194,"o":15.72,"t":"2026-08-27T17:45:00Z","v":9700,"vw":15.71589},{"c":15.69,"h":15.705,"l":15.69,"n":160,"o":15.705,"t":"2026-08-27T18:00:00Z","v":7106,"vw":15.692945},{"c":15.69,"h":15.695,"l":15.6875,"n":81,"o":15.695,"t":"2026-08-27T18:15:00Z","v":4112,"vw":15.690151},{"c":15.705,"h":15.705,"l":15.69,"n":77,"o":15.695,"t":"2026-08-27T18:30:00Z","v":2652,"vw":15.698055},{"c":15.71,"h":15.71,"l":15.7,"n":47,"o":15.71,"t":"2026-08-27T18:45:00Z","v":1753,"vw":15.707835},{"c":15.7,"h":15.725,"l":15.7,"n":181,"o":15.71,"t":"2026-08-27T19:00:00Z","v":7856,"vw":15.714727},{"c":15.75,"h":15.75,"l":15.705,"n":234,"o":15.705,"t":"2026-08-27T19:15:00Z","v":15148,"vw":15.72905},{"c":15.75,"h":15.75,"l":15.705,"n":538,"o":15.745,"t":"2026-08-27T19:30:00Z","v":35371,"vw":15.729395},{"c":15.765,"h":15.78,"l":15.74,"n":1076,"o":15.75,"t":"2026-08-27T19:45:00Z","v":58422,"vw":15.758412},{"c":15.77,"h":15.77,"l":15.77,"n":11,"o":15.77,"t":"2026-08-27T20:00:00Z","v":48765,"vw":15.77},{"c":15.71,"h":15.845,"l":15.69,"n":235,"o":15.77,"t":"2026-08-28T13:30:00Z","v":9783,"vw":15.756605},{"c":15.755,"h":15.755,"l":15.72,"n":182,"o":15.72,"t":"2026-08-28T13:45:00Z","v":7341,"vw":15.740734},{"c":15.765,"h":15.8,"l":15.75,"n":275,"o":15.75,"t":"2026-08-28T14:00:00Z","v":8802,"vw":15.77772},{"c":15.74,"h":15.795,"l":15.74,"n":296,"o":15.765,"t":"2026-08-28T14:15:00Z","v":10699,"vw":15.770089},{"c":15.75,"h":15.75,"l":15.71,"n":328,"o":15.73,"t":"2026-08-28T14:30:00Z","v":10019,"vw":15.719697},{"c":15.73,"h":15.75,"l":15.72,"n":166,"o":15.75,"t":"2026-08-28T14:45:00Z","v":4834,"vw":15.732557},{"c":15.79,"h":15.79,"l":15.74,"n":169,"o":15.74,"t":"2026-08-28T15:00:00Z","v":6095,"vw":15.763564},{"c":15.82,"h":15.82,"l":15.79,"n":164,"o":15.79,"t":"2026-08-28T15:15:00Z","v":5834,"vw":15.81177},{"c":15.735,"h":15.81,"l":15.735,"n":246,"o":15.81,"t":"2026-08-28T15:30:00Z","v":10962,"vw":15.766291},{"c":15.76,"h":15.765,"l":15.74,"n":139,"o":15.74,"t":"2026-08-28T15:45:00Z","v":5236,"vw":15.755914},{"c":15.76,"h":15.805,"l":15.76,"n":196,"o":15.77,"t":"2026-08-28T16:00:00Z","v":8650,"vw":15.782544},{"c":15.74,"h":15.75,"l":15.74,"n":97,"o":15.75,"t":"2026-08-28T16:15:00Z","v":3649,"vw":15.746693},{"c":15.755,"h":15.76,"l":15.74,"n":152,"o":15.74,"t":"2026-08-28T16:30:00Z","v":7519,"vw":15.750205},{"c":15.78,"h":15.78,"l":15.76,"n":78,"o":15.76,"t":"2026-08-28T16:45:00Z","v":2566,"vw":15.764632},{"c":15.7734,"h":15.78,"l":15.75,"n":172,"o":15.78,"t":"2026-08-28T17:00:00Z","v":10578,"vw":15.767401},{"c":15.755,"h":15.76,"l":15.755,"n":60,"o":15.76,"t":"2026-08-28T17:15:00Z","v":2237,"vw":15.75878},{"c":15.755,"h":15.77,"l":15.755,"n":154,"o":15.755,"t":"2026-08-28T17:30:00Z","v":6822,"vw":15.76401},{"c":15.74,"h":15.77,"l":15.74,"n":143,"o":15.76,"t":"2026-08-28T17:45:00Z","v":4919,"vw":15.748932},{"c":15.74,"h":15.74,"l":15.735,"n":76,"o":15.735,"t":"2026-08-28T18:00:00Z","v":3406,"vw":15.739494},{"c":15.765,"h":15.765,"l":15.745,"n":181,"o":15.745,"t":"2026-08-28T18:15:00Z","v":7501,"vw":15.756876},{"c":15.765,"h":15.78,"l":15.765,"n":154,"o":15.77,"t":"2026-08-28T18:30:00Z","v":7095,"vw":15.774551},{"c":15.785,"h":15.785,"l":15.76,"n":142,"o":15.77,"t":"2026-08-28T18:45:00Z","v":5668,"vw":15.772468},{"c":15.785,"h":15.785,"l":15.785,"n":68,"o":15.785,"t":"2026-08-28T19:00:00Z","v":1935,"vw":15.785},{"c":15.805,"h":15.805,"l":15.785,"n":236,"o":15.785,"t":"2026-08-28T19:15:00Z","v":8959,"vw":15.799944},{"c":15.775,"h":15.8,"l":15.755,"n":458,"o":15.8,"t":"2026-08-28T19:30:00Z","v":15763,"vw":15.778104},{"c":15.68,"h":15.785,"l":15.68,"n":1166,"o":15.775,"t":"2026-08-28T19:45:00Z","v":72841,"vw":15.710003},{"c":15.68,"h":15.7,"l":15.68,"n":9,"o":15.68,"t":"2026-08-28T20:00:00Z","v":65623,"vw":15.681213},{"c":15.61,"h":15.61,"l":15.61,"n":2,"o":15.61,"t":"2026-08-31T08:00:00Z","v":228,"vw":15.61},{"c":15.61,"h":15.61,"l":15.61,"n":4,"o":15.61,"t":"2026-08-31T10:00:00Z","v":227,"vw":15.61},{"c":15.63,"h":15.68,"l":15.63,"n":5,"o":15.68,"t":"2026-08-31T11:00:00Z","v":725,"vw":15.663383},{"c":15.63,"h":15.83,"l":15.62,"n":231,"o":15.68,"t":"2026-08-31T13:30:00Z","v":13872,"vw":15.677313},{"c":15.59,"h":15.64,"l":15.59,"n":193,"o":15.64,"t":"2026-08-31T13:45:00Z","v":11166,"vw":15.619787},{"c":15.61,"h":15.61,"l":15.58,"n":134,"o":15.585,"t":"2026-08-31T14:00:00Z","v":5928,"vw":15.592672},{"c":15.59,"h":15.61,"l":15.58,"n":192,"o":15.6,"t":"2026-08-31T14:15:00Z","v":8570,"vw":15.596272},{"c":15.62,"h":15.635,"l":15.59,"n":278,"o":15.59,"t":"2026-08-31T14:30:00Z","v":12076,"vw":15.607609},{"c":15.64,"h":15.65,"l":15.625,"n":126,"o":15.625,"t":"2026-08-31T14:45:00Z","v":5695,"vw":15.643009},{"c":15.63,"h":15.65,"l":15.61,"n":321,"o":15.64,"t":"2026-08-31T15:00:00Z","v":23077,"vw":15.627283},{"c":15.62,"h":15.625,"l":15.61,"n":135,"o":15.625,"t":"2026-08-31T15:15:00Z","v":5715,"vw":15.615104},{"c":15.61,"h":15.615,"l":15.6,"n":155,"o":15.61,"t":"2026-08-31T15:30:00Z","v":7306,"vw":15.606933},{"c":15.635,"h":15.635,"l":15.615,"n":120,"o":15.62,"t":"2026-08-31T15:45:00Z","v":4221,"vw":15.625639},{"c":15.65,"h":15.65,"l":15.64,"n":121,"o":15.64,"t":"2026-08-31T16:00:00Z","v":5687,"vw":15.644008},{"c":15.66,"h":15.66,"l":15.635,"n":259,"o":15.66,"t":"2026-08-31T16:15:00Z","v":13267,"vw":15.64826},{"c":15.66,"h":15.665,"l":15.655,"n":64,"o":15.66,"t":"2026-08-31T16:30:00Z","v":2244,"vw":15.660105},{"c":15.645,"h":15.6601,"l":15.635,"n":130,"o":15.66,"t":"2026-08-31T16:45:00Z","v":7902,"vw":15.650086},{"c":15.655,"h":15.655,"l":15.645,"n":76,"o":15.645,"t":"2026-08-31T17:00:00Z","v":3994,"vw":15.649766},{"c":15.63,"h":15.665,"l":15.63,"n":87,"o":15.655,"t":"2026-08-31T17:15:00Z","v":3558,"vw":15.650571},{"c":15.645,"h":15.655,"l":15.64,"n":127,"o":15.64,"t":"2026-08-31T17:30:00Z","v":7108,"vw":15.646183},{"c":15.655,"h":15.655,"l":15.64,"n":137,"o":15.645,"t":"2026-08-31T17:45:00Z","v":4610,"vw":15.644889},{"c":15.61,"h":15.66,"l":15.605,"n":201,"o":15.65,"t":"2026-08-31T18:00:00Z","v":13460,"vw":15.641803},{"c":15.605,"h":15.62,"l":15.605,"n":97,"o":15.62,"t":"2026-08-31T18:15:00Z","v":4995,"vw":15.618099},{"c":15.62,"h":15.625,"l":15.61,"n":141,"o":15.61,"t":"2026-08-31T18:30:00Z","v":7140,"vw":15.618118},{"c":15.61,"h":15.615,"l":15.6,"n":100,"o":15.615,"t":"2026-08-31T18:45:00Z","v":5368,"vw":15.604002},{"c":15.615,"h":15.62,"l":15.6,"n":232,"o":15.615,"t":"2026-08-31T19:00:00Z","v":10096,"vw":15.611162},{"c":15.625,"h":15.635,"l":15.62,"n":219,"o":15.62,"t":"2026-08-31T19:15:00Z","v":13065,"vw":15.62781},{"c":15.665,"h":15.665,"l":15.63,"n":187,"o":15.63,"t":"2026-08-31T19:30:00Z","v":5691,"vw":15.649494},{"c":15.61,"h":15.665,"l":15.54,"n":1188,"o":15.665,"t":"2026-08-31T19:45:00Z","v":64611,"vw":15.59872},{"c":15.61,"h":15.61,"l":15.61,"n":12,"o":15.61,"t":"2026-08-31T20:00:00Z","v":125041,"vw":15.61},{"c":15.6,"h":15.66,"l":15.55,"n":279,"o":15.61,"t":"2026-09-01T13:30:00Z","v":12641,"vw":15.605241},{"c":15.605,"h":15.64,"l":15.6,"n":327,"o":15.61,"t":"2026-09-01T13:45:00Z","v":17591,"vw":15.615895},{"c":15.58,"h":15.615,"l":15.58,"n":237,"o":15.6,"t":"2026-09-01T14:00:00Z","v":15996,"vw":15.598704},{"c":15.535,"h":15.58,"l":15.535,"n":204,"o":15.58,"t":"2026-09-01T14:15:00Z","v":7143,"vw":15.561365},{"c":15.53,"h":15.56,"l":15.53,"n":165,"o":15.54,"t":"2026-09-01T14:30:00Z","v":6510,"vw":15.538871},{"c":15.535,"h":15.535,"l":15.49,"n":195,"o":15.52,"t":"2026-09-01T14:45:00Z","v":7635,"vw":15.515},{"c":15.555,"h":15.565,"l":15.535,"n":109,"o":15.535,"t":"2026-09-01T15:00:00Z","v":4459,"vw":15.551393},{"c":15.515,"h":15.56,"l":15.515,"n":131,"o":15.55,"t":"2026-09-01T15:15:00Z","v":5473,"vw":15.544916},{"c":15.455,"h":15.51,"l":15.455,"n":198,"o":15.51,"t":"2026-09-01T15:30:00Z","v":9095,"vw":15.476006},{"c":15.455,"h":15.49,"l":15.455,"n":184,"o":15.455,"t":"2026-09-01T15:45:00Z","v":9480,"vw":15.475943},{"c":15.43,"h":15.46,"l":15.43,"n":154,"o":15.46,"t":"2026-09-01T16:00:00Z","v":7191,"vw":15.442394},{"c":15.38,"h":15.44,"l":15.38,"n":414,"o":15.434,"t":"2026-09-01T16:15:00Z","v":26548,"vw":15.411565},{"c":15.37,"h":15.38,"l":15.36,"n":233,"o":15.37,"t":"2026-09-01T16:30:00Z","v":10933,"vw":15.365791},{"c":15.355,"h":15.37,"l":15.345,"n":200,"o":15.37,"t":"2026-09-01T16:45:00Z","v":8021,"vw":15.350979},{"c":15.37,"h":15.375,"l":15.35,"n":148,"o":15.35,"t":"2026-09-01T17:00:00Z","v":4267,"vw":15.363778},{"c":15.345,"h":15.38,"l":15.335,"n":181,"o":15.37,"t":"2026-09-01T17:15:00Z","v":8753,"vw":15.354744},{"c":15.335,"h":15.345,"l":15.335,"n":111,"o":15.345,"t":"2026-09-01T17:30:00Z","v":3322,"vw":15.34},{"c":15.32,"h":15.34,"l":15.32,"n":224,"o":15.335,"t":"2026-09-01T17:45:00Z","v":9071,"vw":15.330361},{"c":15.32,"h":15.325,"l":15.31,"n":143,"o":15.32,"t":"2026-09-01T18:00:00Z","v":5846,"vw":15.31465},{"c":15.335,"h":15.345,"l":15.325,"n":131,"o":15.325,"t":"2026-09-01T18:15:00Z","v":4506,"vw":15.335},{"c":15.31,"h":15.33,"l":15.31,"n":109,"o":15.33,"t":"2026-09-01T18:30:00Z","v":4071,"vw":15.320769},{"c":15.325,"h":15.325,"l":15.31,"n":131,"o":15.31,"t":"2026-09-01T18:45:00Z","v":4843,"vw":15.317855},{"c":15.34,"h":15.345,"l":15.325,"n":256,"o":15.33,"t":"2026-09-01T19:00:00Z","v":11031,"vw":15.330841},{"c":15.35,"h":15.355,"l":15.34,"n":206,"o":15.35,"t":"2026-09-01T19:15:00Z","v":10445,"vw":15.350375},{"c":15.33,"h":15.36,"l":15.315,"n":440,"o":15.355,"t":"2026-09-01T19:30:00Z","v":24152,"vw":15.333308},{"c":15.375,"h":15.3801,"l":15.33,"n":970,"o":15.335,"t":"2026-09-01T19:45:00Z","v":57221,"vw":15.357079},{"c":15.39,"h":15.39,"l":15.37,"n":16,"o":15.37,"t":"2026-09-01T20:00:00Z","v":56661,"vw":15.371577},{"c":15.46,"h":15.5,"l":15.41,"n":242,"o":15.42,"t":"2026-09-02T13:30:00Z","v":11902,"vw":15.448402},{"c":15.53,"h":15.53,"l":15.465,"n":129,"o":15.465,"t":"2026-09-02T13:45:00Z","v":10857,"vw":15.508647},{"c":15.55,"h":15.55,"l":15.52,"n":216,"o":15.53,"t":"2026-09-02T14:00:00Z","v":8293,"vw":15.539883},{"c":15.555,"h":15.585,"l":15.55,"n":117,"o":15.585,"t":"2026-09-02T14:15:00Z","v":5308,"vw":15.567543},{"c":15.62,"h":15.64,"l":15.56,"n":225,"o":15.56,"t":"2026-09-02T14:30:00Z","v":8511,"vw":15.604322},{"c":15.71,"h":15.715,"l":15.615,"n":178,"o":15.615,"t":"2026-09-02T14:45:00Z","v":5234,"vw":15.66411},{"c":15.68,"h":15.705,"l":15.67,"n":169,"o":15.705,"t":"2026-09-02T15:00:00Z","v":5310,"vw":15.685551},{"c":15.65,"h":15.68,"l":15.65,"n":165,"o":15.675,"t":"2026-09-02T15:15:00Z","v":5444,"vw":15.667391},{"c":15.68,"h":15.69,"l":15.655,"n":149,"o":15.655,"t":"2026-09-02T15:30:00Z","v":4860,"vw":15.671905},{"c":15.695,"h":15.6963,"l":15.675,"n":82,"o":15.675,"t":"2026-09-02T15:45:00Z","v":2321,"vw":15.690125},{"c":15.7,"h":15.7,"l":15.685,"n":95,"o":15.69,"t":"2026-09-02T16:00:00Z","v":2710,"vw":15.694427},{"c":15.705,"h":15.715,"l":15.7,"n":106,"o":15.7,"t":"2026-09-02T16:15:00Z","v":6017,"vw":15.706255},{"c":15.725,"h":15.725,"l":15.7,"n":86,"o":15.7,"t":"2026-09-02T16:30:00Z","v":2183,"vw":15.710714},{"c":15.75,"h":15.75,"l":15.72,"n":125,"o":15.725,"t":"2026-09-02T16:45:00Z","v":6949,"vw":15.726956},{"c":15.735,"h":15.755,"l":15.725,"n":151,"o":15.745,"t":"2026-09-02T17:00:00Z","v":4939,"vw":15.743466},{"c":15.73,"h":15.735,"l":15.72,"n":102,"o":15.725,"t":"2026-09-02T17:15:00Z","v":4626,"vw":15.725916},{"c":15.74,"h":15.74,"l":15.73,"n":112,"o":15.73,"t":"2026-09-02T17:30:00Z","v":3534,"vw":15.73443},{"c":15.745,"h":15.75,"l":15.735,"n":191,"o":15.735,"t":"2026-09-02T17:45:00Z","v":8370,"vw":15.743379},{"c":15.73,"h":15.75,"l":15.72,"n":291,"o":15.745,"t":"2026-09-02T18:00:00Z","v":16381,"vw":15.740498},{"c":15.725,"h":15.74,"l":15.71,"n":151,"o":15.72,"t":"2026-09-02T18:15:00Z","v":8195,"vw":15.727439},{"c":15.745,"h":15.745,"l":15.725,"n":152,"o":15.725,"t":"2026-09-02T18:30:00Z","v":5324,"vw":15.734654},{"c":15.745,"h":15.745,"l":15.73,"n":177,"o":15.74,"t":"2026-09-02T18:45:00Z","v":5548,"vw":15.73617},{"c":15.745,"h":15.745,"l":15.73,"n":145,"o":15.74,"t":"2026-09-02T19:00:00Z","v":5692,"vw":15.735278},{"c":15.715,"h":15.745,"l":15.715,"n":162,"o":15.745,"t":"2026-09-02T19:15:00Z","v":5508,"vw":15.724204},{"c":15.715,"h":15.725,"l":15.7,"n":277,"o":15.72,"t":"2026-09-02T19:30:00Z","v":10337,"vw":15.715976},{"c":15.74,"h":15.745,"l":15.69,"n":1327,"o":15.715,"t":"2026-09-02T19:45:00Z","v":74248,"vw":15.72021},{"c":15.73,"h":15.73,"l":15.73,"n":15,"o":15.73,"t":"2026-09-02T20:00:00Z","v":63155,"vw":15.73},{"c":15.895,"h":15.94,"l":15.84,"n":367,"o":15.84,"t":"2026-09-03T13:30:00Z","v":15836,"vw":15.874628},{"c":15.875,"h":15.94,"l":15.84,"n":266,"o":15.91,"t":"2026-09-03T13:45:00Z","v":8528,"vw":15.8713},{"c":15.82,"h":15.875,"l":15.81,"n":243,"o":15.875,"t":"2026-09-03T14:00:00Z","v":10919,"vw":15.833399},{"c":15.8,"h":15.835,"l":15.795,"n":126,"o":15.83,"t":"2026-09-03T14:15:00Z","v":5572,"vw":15.816039},{"c":15.825,"h":15.83,"l":15.78,"n":222,"o":15.79,"t":"2026-09-03T14:30:00Z","v":12736,"vw":15.806882},{"c":15.82,"h":15.84,"l":15.815,"n":224,"o":15.82,"t":"2026-09-03T14:45:00Z","v":11952,"vw":15.824684},{"c":15.81,"h":15.825,"l":15.805,"n":282,"o":15.815,"t":"2026-09-03T15:00:00Z","v":13133,"vw":15.816072},{"c":15.8,"h":15.81,"l":15.8,"n":137,"o":15.81,"t":"2026-09-03T15:15:00Z","v":4652,"vw":15.8044},{"c":15.8,"h":15.81,"l":15.785,"n":163,"o":15.81,"t":"2026-09-03T15:30:00Z","v":5732,"vw":15.797679},{"c":15.8,"h":15.82,"l":15.7999,"n":79,"o":15.82,"t":"2026-09-03T15:45:00Z","v":3921,"vw":15.803168},{"c":15.805,"h":15.805,"l":15.789,"n":93,"o":15.8,"t":"2026-09-03T16:00:00Z","v":4782,"vw":15.796713},{"c":15.81,"h":15.81,"l":15.81,"n":19,"o":15.81,"t":"2026-09-03T16:15:00Z","v":953,"vw":15.81},{"c":15.82,"h":15.82,"l":15.82,"n":79,"o":15.82,"t":"2026-09-03T16:30:00Z","v":3130,"vw":15.82},{"c":15.815,"h":15.82,"l":15.805,"n":110,"o":15.82,"t":"2026-09-03T16:45:00Z","v":3617,"vw":15.810867},{"c":15.845,"h":15.845,"l":15.82,"n":60,"o":15.82,"t":"2026-09-03T17:00:00Z","v":1891,"vw":15.833461},{"c":15.845,"h":15.865,"l":15.845,"n":125,"o":15.85,"t":"2026-09-03T17:15:00Z","v":5321,"vw":15.852025},{"c":15.845,"h":15.8751,"l":15.845,"n":181,"o":15.85,"t":"2026-09-03T17:30:00Z","v":9699,"vw":15.860664},{"c":15.84,"h":15.855,"l":15.84,"n":127,"o":15.845,"t":"2026-09-03T17:45:00Z","v":3702,"vw":15.848333},{"c":15.825,"h":15.845,"l":15.815,"n":171,"o":15.84,"t":"2026-09-03T18:00:00Z","v":7764,"vw":15.830749},{"c":15.82,"h":15.835,"l":15.815,"n":122,"o":15.83,"t":"2026-09-03T18:15:00Z","v":6184,"vw":15.827033},{"c":15.815,"h":15.825,"l":15.815,"n":63,"o":15.825,"t":"2026-09-03T18:30:00Z","v":1838,"vw":15.822727},{"c":15.825,"h":15.825,"l":15.8199,"n":35,"o":15.8199,"t":"2026-09-03T18:45:00Z","v":1382,"vw":15.820558},{"c":15.83,"h":15.835,"l":15.825,"n":162,"o":15.825,"t":"2026-09-03T19:00:00Z","v":8123,"vw":15.828528},{"c":15.84,"h":15.845,"l":15.84,"n":76,"o":15.84,"t":"2026-09-03T19:15:00Z","v":3552,"vw":15.840227},{"c":15.835,"h":15.845,"l":15.835,"n":180,"o":15.845,"t":"2026-09-03T19:30:00Z","v":6073,"vw":15.840152},{"c":15.83,"h":15.85,"l":15.805,"n":759,"o":15.835,"t":"2026-09-03T19:45:00Z","v":37914,"vw":15.827142},{"c":15.82,"h":15.82,"l":15.82,"n":17,"o":15.82,"t":"2026-09-03T20:00:00Z","v":50261,"vw":15.82},{"c":15.9,"h":15.91,"l":15.775,"n":125,"o":15.81,"t":"2026-09-04T13:30:00Z","v":9664,"vw":15.861572},{"c":15.875,"h":15.92,"l":15.86,"n":68,"o":15.91,"t":"2026-09-04T13:45:00Z","v":2841,"vw":15.885},{"c":15.955,"h":15.955,"l":15.88,"n":144,"o":15.88,"t":"2026-09-04T14:00:00Z","v":5640,"vw":15.907344},{"c":15.96,"h":15.96,"l":15.945,"n":97,"o":15.96,"t":"2026-09-04T14:15:00Z","v":4003,"vw":15.955351},{"c":15.96,"h":15.97,"l":15.935,"n":195,"o":15.95,"t":"2026-09-04T14:30:00Z","v":16195,"vw":15.956324},{"c":16.005,"h":16.02,"l":15.965,"n":167,"o":15.97,"t":"2026-09-04T14:45:00Z","v":17319,"vw":15.999158},{"c":16.02,"h":16.065,"l":16.01,"n":295,"o":16.01,"t":"2026-09-04T15:00:00Z","v":19869,"vw":16.033397},{"c":16.05,"h":16.05,"l":16.03,"n":119,"o":16.03,"t":"2026-09-04T15:15:00Z","v":7443,"vw":16.043972},{"c":16.075,"h":16.09,"l":16.05,"n":100,"o":16.05,"t":"2026-09-04T15:30:00Z","v":3137,"vw":16.072974},{"c":16.045,"h":16.07,"l":16.045,"n":104,"o":16.07,"t":"2026-09-04T15:45:00Z","v":5007,"vw":16.054201},{"c":16.04,"h":16.045,"l":16.035,"n":102,"o":16.04,"t":"2026-09-04T16:00:00Z","v":6057,"vw":16.039265},{"c":16.08,"h":16.08,"l":16.035,"n":296,"o":16.04,"t":"2026-09-04T16:15:00Z","v":15923,"vw":16.059576},{"c":16.115,"h":16.115,"l":16.09,"n":157,"o":16.09,"t":"2026-09-04T16:30:00Z","v":3881,"vw":16.100593},{"c":16.14,"h":16.14,"l":16.11,"n":265,"o":16.11,"t":"2026-09-04T16:45:00Z","v":9272,"vw":16.126101},{"c":16.11,"h":16.14,"l":16.105,"n":271,"o":16.14,"t":"2026-09-04T17:00:00Z","v":8516,"vw":16.124021},{"c":16.105,"h":16.11,"l":16.105,"n":111,"o":16.11,"t":"2026-09-04T17:15:00Z","v":3473,"vw":16.106896},{"c":16.08,"h":16.11,"l":16.075,"n":241,"o":16.1,"t":"2026-09-04T17:30:00Z","v":12288,"vw":16.096852},{"c":16.075,"h":16.09,"l":16.065,"n":231,"o":16.07,"t":"2026-09-04T17:45:00Z","v":11769,"vw":16.075944},{"c":16.08,"h":16.09,"l":16.07,"n":165,"o":16.07,"t":"2026-09-04T18:00:00Z","v":6523,"vw":16.082617},{"c":16.07,"h":16.07,"l":16.065,"n":72,"o":16.07,"t":"2026-09-04T18:15:00Z","v":3015,"vw":16.067855},{"c":16.065,"h":16.09,"l":16.065,"n":218,"o":16.08,"t":"2026-09-04T18:30:00Z","v":9086,"vw":16.080016},{"c":16.06,"h":16.08,"l":16.06,"n":198,"o":16.065,"t":"2026-09-04T18:45:00Z","v":10789,"vw":16.068093},{"c":16.03,"h":16.0598,"l":16.03,"n":122,"o":16.0598,"t":"2026-09-04T19:00:00Z","v":4288,"vw":16.041245},{"c":16.065,"h":16.065,"l":16.03,"n":260,"o":16.03,"t":"2026-09-04T19:15:00Z","v":20429,"vw":16.053178},{"c":16.07,"h":16.09,"l":16.05,"n":376,"o":16.07,"t":"2026-09-04T19:30:00Z","v":15529,"vw":16.068623},{"c":16.065,"h":16.1,"l":16.065,"n":605,"o":16.08,"t":"2026-09-04T19:45:00Z","v":27991,"vw":16.082075},{"c":16.07,"h":16.07,"l":16.07,"n":21,"o":16.07,"t":"2026-09-04T20:00:00Z","v":54367,"vw":16.07},{"c":15.96,"h":16,"l":15.93,"n":243,"o":16,"t":"2026-09-08T13:30:00Z","v":10467,"vw":15.96541},{"c":15.955,"h":16,"l":15.95,"n":209,"o":15.98,"t":"2026-09-08T13:45:00Z","v":6291,"vw":15.971958},{"c":15.975,"h":15.985,"l":15.945,"n":189,"o":15.95,"t":"2026-09-08T14:00:00Z","v":5706,"vw":15.962553},{"c":15.92,"h":15.99,"l":15.92,"n":184,"o":15.98,"t":"2026-09-08T14:15:00Z","v":5327,"vw":15.953413},{"c":15.915,"h":15.935,"l":15.905,"n":262,"o":15.9199,"t":"2026-09-08T14:30:00Z","v":9695,"vw":15.919746},{"c":15.935,"h":15.96,"l":15.905,"n":220,"o":15.91,"t":"2026-09-08T14:45:00Z","v":6051,"vw":15.936802},{"c":15.91,"h":15.93,"l":15.91,"n":137,"o":15.93,"t":"2026-09-08T15:00:00Z","v":4532,"vw":15.921815},{"c":15.9,"h":15.92,"l":15.9,"n":109,"o":15.91,"t":"2026-09-08T15:15:00Z","v":3733,"vw":15.908746},{"c":15.915,"h":15.915,"l":15.885,"n":205,"o":15.89,"t":"2026-09-08T15:30:00Z","v":9735,"vw":15.892364},{"c":15.91,"h":15.915,"l":15.91,"n":25,"o":15.915,"t":"2026-09-08T15:45:00Z","v":500,"vw":15.9125},{"c":15.95,"h":15.95,"l":15.905,"n":203,"o":15.91,"t":"2026-09-08T16:00:00Z","v":9409,"vw":15.927841},{"c":15.96,"h":15.96,"l":15.935,"n":199,"o":15.945,"t":"2026-09-08T16:15:00Z","v":7563,"vw":15.94668},{"c":15.95,"h":15.965,"l":15.945,"n":119,"o":15.965,"t":"2026-09-08T16:30:00Z","v":3135,"vw":15.951483},{"c":15.935,"h":15.955,"l":15.935,"n":100,"o":15.955,"t":"2026-09-08T16:45:00Z","v":3014,"vw":15.943642},{"c":15.93,"h":15.935,"l":15.93,"n":131,"o":15.93,"t":"2026-09-08T17:00:00Z","v":3766,"vw":15.931143},{"c":15.935,"h":15.935,"l":15.91,"n":138,"o":15.92,"t":"2026-09-08T17:15:00Z","v":4576,"vw":15.920382},{"c":15.94,"h":15.94,"l":15.93,"n":110,"o":15.935,"t":"2026-09-08T17:30:00Z","v":2926,"vw":15.934758},{"c":15.935,"h":15.945,"l":15.935,"n":80,"o":15.94,"t":"2026-09-08T17:45:00Z","v":3695,"vw":15.939087},{"c":15.91,"h":15.935,"l":15.91,"n":125,"o":15.935,"t":"2026-09-08T18:00:00Z","v":3524,"vw":15.917971},{"c":15.91,"h":15.915,"l":15.91,"n":103,"o":15.915,"t":"2026-09-08T18:15:00Z","v":2681,"vw":15.913088},{"c":15.91,"h":15.92,"l":15.91,"n":151,"o":15.915,"t":"2026-09-08T18:30:00Z","v":4606,"vw":15.916908},{"c":15.855,"h":15.9,"l":15.85,"n":289,"o":15.9,"t":"2026-09-08T18:45:00Z","v":13978,"vw":15.871079},{"c":15.865,"h":15.87,"l":15.85,"n":193,"o":15.855,"t":"2026-09-08T19:00:00Z","v":11082,"vw":15.861189},{"c":15.885,"h":15.885,"l":15.865,"n":247,"o":15.865,"t":"2026-09-08T19:15:00Z","v":8119,"vw":15.873017},{"c":15.89,"h":15.905,"l":15.89,"n":316,"o":15.89,"t":"2026-09-08T19:30:00Z","v":11075,"vw":15.893375},{"c":15.83,"h":15.895,"l":15.815,"n":986,"o":15.89,"t":"2026-09-08T19:45:00Z","v":48559,"vw":15.847806},{"c":15.83,"h":15.83,"l":15.83,"n":26,"o":15.83,"t":"2026-09-08T20:00:00Z","v":63137,"vw":15.83},{"c":15.71,"h":15.74,"l":15.695,"n":135,"o":15.73,"t":"2026-09-09T13:30:00Z","v":6730,"vw":15.71566},{"c":15.745,"h":15.76,"l":15.715,"n":133,"o":15.715,"t":"2026-09-09T13:45:00Z","v":14341,"vw":15.745351},{"c":15.775,"h":15.795,"l":15.745,"n":207,"o":15.745,"t":"2026-09-09T14:00:00Z","v":5829,"vw":15.769923},{"c":15.81,"h":15.82,"l":15.7501,"n":175,"o":15.765,"t":"2026-09-09T14:15:00Z","v":6265,"vw":15.7807},{"c":15.83,"h":15.875,"l":15.815,"n":247,"o":15.815,"t":"2026-09-09T14:30:00Z","v":7845,"vw":15.848571},{"c":15.825,"h":15.825,"l":15.8,"n":182,"o":15.82,"t":"2026-09-09T14:45:00Z","v":4721,"vw":15.814308},{"c":15.78,"h":15.84,"l":15.765,"n":318,"o":15.83,"t":"2026-09-09T15:00:00Z","v":17166,"vw":15.781262},{"c":15.76,"h":15.785,"l":15.755,"n":186,"o":15.785,"t":"2026-09-09T15:15:00Z","v":4861,"vw":15.764202},{"c":15.715,"h":15.77,"l":15.715,"n":264,"o":15.77,"t":"2026-09-09T15:30:00Z","v":8387,"vw":15.739935},{"c":15.71,"h":15.72,"l":15.705,"n":98,"o":15.71,"t":"2026-09-09T15:45:00Z","v":2684,"vw":15.711366},{"c":15.705,"h":15.72,"l":15.705,"n":111,"o":15.71,"t":"2026-09-09T16:00:00Z","v":3730,"vw":15.710273},{"c":15.675,"h":15.7,"l":15.675,"n":175,"o":15.7,"t":"2026-09-09T16:15:00Z","v":5301,"vw":15.689757},{"c":15.645,"h":15.675,"l":15.645,"n":157,"o":15.675,"t":"2026-09-09T16:30:00Z","v":5572,"vw":15.654833},{"c":15.665,"h":15.685,"l":15.645,"n":376,"o":15.645,"t":"2026-09-09T16:45:00Z","v":20182,"vw":15.665822},{"c":15.685,"h":15.695,"l":15.665,"n":309,"o":15.665,"t":"2026-09-09T17:00:00Z","v":15007,"vw":15.683095},{"c":15.685,"h":15.69,"l":15.68,"n":142,"o":15.685,"t":"2026-09-09T17:15:00Z","v":7374,"vw":15.68727},{"c":15.685,"h":15.69,"l":15.675,"n":213,"o":15.685,"t":"2026-09-09T17:30:00Z","v":10080,"vw":15.682098},{"c":15.695,"h":15.72,"l":15.69,"n":231,"o":15.69,"t":"2026-09-09T17:45:00Z","v":10601,"vw":15.705381},{"c":15.735,"h":15.735,"l":15.7,"n":186,"o":15.7,"t":"2026-09-09T18:00:00Z","v":6996,"vw":15.7088},{"c":15.735,"h":15.745,"l":15.735,"n":179,"o":15.735,"t":"2026-09-09T18:15:00Z","v":8224,"vw":15.742539},{"c":15.705,"h":15.735,"l":15.705,"n":173,"o":15.735,"t":"2026-09-09T18:30:00Z","v":7555,"vw":15.724382},{"c":15.695,"h":15.7,"l":15.695,"n":145,"o":15.7,"t":"2026-09-09T18:45:00Z","v":5506,"vw":15.698904},{"c":15.7,"h":15.705,"l":15.69,"n":135,"o":15.69,"t":"2026-09-09T19:00:00Z","v":5064,"vw":15.698796},{"c":15.69,"h":15.705,"l":15.68,"n":147,"o":15.69,"t":"2026-09-09T19:15:00Z","v":11828,"vw":15.691551},{"c":15.73,"h":15.74,"l":15.695,"n":329,"o":15.695,"t":"2026-09-09T19:30:00Z","v":17073,"vw":15.719416},{"c":15.735,"h":15.75,"l":15.7,"n":917,"o":15.72,"t":"2026-09-09T19:45:00Z","v":60013,"vw":15.723637},{"c":15.73,"h":15.73,"l":15.73,"n":14,"o":15.73,"t":"2026-09-09T20:00:00Z","v":67657,"vw":15.73},{"c":15.75,"h":15.75,"l":15.75,"n":2,"o":15.75,"t":"2026-09-10T09:45:00Z","v":201,"vw":15.75},{"c":15.77,"h":15.9,"l":15.69,"n":246,"o":15.73,"t":"2026-09-10T13:30:00Z","v":11605,"vw":15.756196},{"c":15.66,"h":15.77,"l":15.66,"n":216,"o":15.77,"t":"2026-09-10T13:45:00Z","v":11481,"vw":15.738577},{"c":15.59,"h":15.67,"l":15.59,"n":198,"o":15.66,"t":"2026-09-10T14:00:00Z","v":5547,"vw":15.64107},{"c":15.66,"h":15.7,"l":15.6,"n":282,"o":15.6,"t":"2026-09-10T14:15:00Z","v":12139,"vw":15.655833},{"c":15.645,"h":15.67,"l":15.64,"n":235,"o":15.65,"t":"2026-09-10T14:30:00Z","v":8418,"vw":15.658518},{"c":15.67,"h":15.675,"l":15.64,"n":138,"o":15.64,"t":"2026-09-10T14:45:00Z","v":5111,"vw":15.666247},{"c":15.69,"h":15.705,"l":15.66,"n":169,"o":15.665,"t":"2026-09-10T15:00:00Z","v":7891,"vw":15.673023},{"c":15.685,"h":15.695,"l":15.68,"n":138,"o":15.685,"t":"2026-09-10T15:15:00Z","v":5935,"vw":15.684707},{"c":15.675,"h":15.71,"l":15.675,"n":111,"o":15.7,"t":"2026-09-10T15:30:00Z","v":3577,"vw":15.696594},{"c":15.71,"h":15.71,"l":15.68,"n":121,"o":15.68,"t":"2026-09-10T15:45:00Z","v":5341,"vw":15.690173},{"c":15.725,"h":15.725,"l":15.695,"n":159,"o":15.7,"t":"2026-09-10T16:00:00Z","v":6232,"vw":15.703799},{"c":15.73,"h":15.735,"l":15.72,"n":90,"o":15.72,"t":"2026-09-10T16:15:00Z","v":2950,"vw":15.725996},{"c":15.74,"h":15.78,"l":15.725,"n":338,"o":15.725,"t":"2026-09-10T16:30:00Z","v":21338,"vw":15.752084},{"c":15.72,"h":15.75,"l":15.72,"n":173,"o":15.74,"t":"2026-09-10T16:45:00Z","v":9467,"vw":15.742162},{"c":15.755,"h":15.76,"l":15.725,"n":141,"o":15.725,"t":"2026-09-10T17:00:00Z","v":8117,"vw":15.745796},{"c":15.755,"h":15.77,"l":15.755,"n":47,"o":15.77,"t":"2026-09-10T17:15:00Z","v":2629,"vw":15.761954},{"c":15.77,"h":15.77,"l":15.755,"n":83,"o":15.755,"t":"2026-09-10T17:30:00Z","v":2838,"vw":15.763941},{"c":15.765,"h":15.765,"l":15.76,"n":121,"o":15.765,"t":"2026-09-10T17:45:00Z","v":3560,"vw":15.761664},{"c":15.745,"h":15.765,"l":15.74,"n":143,"o":15.765,"t":"2026-09-10T18:00:00Z","v":4296,"vw":15.751057},{"c":15.765,"h":15.765,"l":15.745,"n":255,"o":15.745,"t":"2026-09-10T18:15:00Z","v":10086,"vw":15.755397},{"c":15.765,"h":15.77,"l":15.76,"n":143,"o":15.765,"t":"2026-09-10T18:30:00Z","v":5323,"vw":15.766042},{"c":15.785,"h":15.79,"l":15.77,"n":104,"o":15.77,"t":"2026-09-10T18:45:00Z","v":2946,"vw":15.780063},{"c":15.785,"h":15.785,"l":15.775,"n":211,"o":15.78,"t":"2026-09-10T19:00:00Z","v":7367,"vw":15.779564},{"c":15.78,"h":15.785,"l":15.77,"n":190,"o":15.78,"t":"2026-09-10T19:15:00Z","v":6561,"vw":15.778105},{"c":15.835,"h":15.84,"l":15.785,"n":308,"o":15.79,"t":"2026-09-10T19:30:00Z","v":12763,"vw":15.817193},{"c":15.89,"h":15.89,"l":15.825,"n":890,"o":15.835,"t":"2026-09-10T19:45:00Z","v":44457,"vw":15.854339},{"c":15.88,"h":15.88,"l":15.88,"n":11,"o":15.88,"t":"2026-09-10T20:00:00Z","v":57921,"vw":15.88},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-09-11T12:30:00Z","v":326,"vw":15.71},{"c":15.75,"h":15.96,"l":15.75,"n":313,"o":15.86,"t":"2026-09-11T13:30:00Z","v":13595,"vw":15.822712},{"c":15.69,"h":15.745,"l":15.69,"n":124,"o":15.74,"t":"2026-09-11T13:45:00Z","v":7358,"vw":15.733048},{"c":15.65,"h":15.7,"l":15.64,"n":328,"o":15.7,"t":"2026-09-11T14:00:00Z","v":21543,"vw":15.669154},{"c":15.615,"h":15.67,"l":15.61,"n":235,"o":15.65,"t":"2026-09-11T14:15:00Z","v":7051,"vw":15.637526},{"c":15.675,"h":15.675,"l":15.62,"n":220,"o":15.62,"t":"2026-09-11T14:30:00Z","v":8156,"vw":15.646632},{"c":15.68,"h":15.71,"l":15.68,"n":149,"o":15.68,"t":"2026-09-11T14:45:00Z","v":4848,"vw":15.69699},{"c":15.65,"h":15.675,"l":15.645,"n":203,"o":15.665,"t":"2026-09-11T15:00:00Z","v":5817,"vw":15.664674},{"c":15.67,"h":15.67,"l":15.645,"n":90,"o":15.65,"t":"2026-09-11T15:15:00Z","v":2899,"vw":15.658526},{"c":15.69,"h":15.69,"l":15.67,"n":82,"o":15.67,"t":"2026-09-11T15:30:00Z","v":1373,"vw":15.677071},{"c":15.675,"h":15.685,"l":15.665,"n":85,"o":15.685,"t":"2026-09-11T15:45:00Z","v":3195,"vw":15.67247},{"c":15.69,"h":15.69,"l":15.665,"n":96,"o":15.675,"t":"2026-09-11T16:00:00Z","v":3261,"vw":15.67228},{"c":15.705,"h":15.715,"l":15.695,"n":72,"o":15.695,"t":"2026-09-11T16:15:00Z","v":2767,"vw":15.706394},{"c":15.71,"h":15.715,"l":15.7,"n":146,"o":15.7,"t":"2026-09-11T16:30:00Z","v":3738,"vw":15.70625},{"c":15.72,"h":15.725,"l":15.705,"n":102,"o":15.705,"t":"2026-09-11T16:45:00Z","v":3053,"vw":15.718068},{"c":15.755,"h":15.76,"l":15.725,"n":233,"o":15.73,"t":"2026-09-11T17:00:00Z","v":15816,"vw":15.751832},{"c":15.755,"h":15.76,"l":15.735,"n":224,"o":15.755,"t":"2026-09-11T17:15:00Z","v":11912,"vw":15.751116},{"c":15.725,"h":15.755,"l":15.725,"n":138,"o":15.755,"t":"2026-09-11T17:30:00Z","v":6108,"vw":15.740336},{"c":15.74,"h":15.745,"l":15.725,"n":224,"o":15.725,"t":"2026-09-11T17:45:00Z","v":10039,"vw":15.732478},{"c":15.745,"h":15.745,"l":15.735,"n":85,"o":15.735,"t":"2026-09-11T18:00:00Z","v":3036,"vw":15.744367},{"c":15.74,"h":15.75,"l":15.74,"n":101,"o":15.745,"t":"2026-09-11T18:15:00Z","v":2874,"vw":15.743925},{"c":15.735,"h":15.735,"l":15.735,"n":34,"o":15.735,"t":"2026-09-11T18:30:00Z","v":955,"vw":15.735},{"c":15.75,"h":15.755,"l":15.735,"n":135,"o":15.735,"t":"2026-09-11T18:45:00Z","v":5606,"vw":15.746336},{"c":15.745,"h":15.75,"l":15.745,"n":210,"o":15.75,"t":"2026-09-11T19:00:00Z","v":11616,"vw":15.747089},{"c":15.73,"h":15.75,"l":15.73,"n":163,"o":15.74,"t":"2026-09-11T19:15:00Z","v":4080,"vw":15.739556},{"c":15.745,"h":15.765,"l":15.725,"n":405,"o":15.73,"t":"2026-09-11T19:30:00Z","v":18108,"vw":15.74514},{"c":15.75,"h":15.77,"l":15.72,"n":1076,"o":15.745,"t":"2026-09-11T19:45:00Z","v":46051,"vw":15.746557},{"c":15.74,"h":15.74,"l":15.74,"n":14,"o":15.74,"t":"2026-09-11T20:00:00Z","v":80855,"vw":15.74},{"c":15.92,"h":15.92,"l":15.75,"n":216,"o":15.75,"t":"2026-09-14T13:30:00Z","v":17962,"vw":15.778173},{"c":15.9,"h":15.92,"l":15.89,"n":166,"o":15.895,"t":"2026-09-14T13:45:00Z","v":8095,"vw":15.902133},{"c":15.91,"h":15.95,"l":15.89,"n":208,"o":15.89,"t":"2026-09-14T14:00:00Z","v":8394,"vw":15.920266},{"c":15.87,"h":15.915,"l":15.87,"n":165,"o":15.9,"t":"2026-09-14T14:15:00Z","v":5012,"vw":15.888511},{"c":15.855,"h":15.875,"l":15.84,"n":129,"o":15.875,"t":"2026-09-14T14:30:00Z","v":3940,"vw":15.85686},{"c":15.81,"h":15.86,"l":15.8,"n":190,"o":15.86,"t":"2026-09-14T14:45:00Z","v":5072,"vw":15.829196},{"c":15.76,"h":15.815,"l":15.76,"n":268,"o":15.815,"t":"2026-09-14T15:00:00Z","v":10661,"vw":15.784587},{"c":15.73,"h":15.755,"l":15.73,"n":127,"o":15.75,"t":"2026-09-14T15:15:00Z","v":3332,"vw":15.743459},{"c":15.845,"h":15.845,"l":15.73,"n":353,"o":15.73,"t":"2026-09-14T15:30:00Z","v":10600,"vw":15.768147},{"c":15.8,"h":15.85,"l":15.8,"n":178,"o":15.84,"t":"2026-09-14T15:45:00Z","v":6100,"vw":15.830855},{"c":15.83,"h":15.835,"l":15.81,"n":134,"o":15.81,"t":"2026-09-14T16:00:00Z","v":4952,"vw":15.828707},{"c":15.875,"h":15.875,"l":15.86,"n":133,"o":15.86,"t":"2026-09-14T16:15:00Z","v":2612,"vw":15.868116},{"c":15.9,"h":15.9,"l":15.86,"n":273,"o":15.87,"t":"2026-09-14T16:30:00Z","v":6142,"vw":15.871413},{"c":15.89,"h":15.915,"l":15.88,"n":243,"o":15.89,"t":"2026-09-14T16:45:00Z","v":7659,"vw":15.896936},{"c":15.825,"h":15.88,"l":15.825,"n":158,"o":15.88,"t":"2026-09-14T17:00:00Z","v":4342,"vw":15.864596},{"c":15.835,"h":15.84,"l":15.815,"n":206,"o":15.82,"t":"2026-09-14T17:15:00Z","v":6359,"vw":15.823638},{"c":15.79,"h":15.84,"l":15.79,"n":212,"o":15.84,"t":"2026-09-14T17:30:00Z","v":19665,"vw":15.827883},{"c":15.835,"h":15.835,"l":15.79,"n":210,"o":15.79,"t":"2026-09-14T17:45:00Z","v":9407,"vw":15.806014},{"c":15.85,"h":15.855,"l":15.84,"n":185,"o":15.84,"t":"2026-09-14T18:00:00Z","v":4678,"vw":15.843439},{"c":15.86,"h":15.865,"l":15.85,"n":169,"o":15.85,"t":"2026-09-14T18:15:00Z","v":4350,"vw":15.854993},{"c":15.865,"h":15.865,"l":15.855,"n":162,"o":15.855,"t":"2026-09-14T18:30:00Z","v":4203,"vw":15.858609},{"c":15.855,"h":15.87,"l":15.855,"n":164,"o":15.87,"t":"2026-09-14T18:45:00Z","v":4544,"vw":15.859777},{"c":15.845,"h":15.85,"l":15.835,"n":150,"o":15.85,"t":"2026-09-14T19:00:00Z","v":4321,"vw":15.843622},{"c":15.84,"h":15.88,"l":15.84,"n":372,"o":15.85,"t":"2026-09-14T19:15:00Z","v":19442,"vw":15.861632},{"c":15.83,"h":15.845,"l":15.815,"n":428,"o":15.845,"t":"2026-09-14T19:30:00Z","v":12866,"vw":15.827316},{"c":15.84,"h":15.85,"l":15.8,"n":924,"o":15.825,"t":"2026-09-14T19:45:00Z","v":35847,"vw":15.829921},{"c":15.82,"h":15.82,"l":15.82,"n":20,"o":15.82,"t":"2026-09-14T20:00:00Z","v":76999,"vw":15.82},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-09-14T20:15:00Z","v":6848,"vw":15.82},{"c":15.94,"h":15.94,"l":15.81,"n":195,"o":15.81,"t":"2026-09-15T13:30:00Z","v":10269,"vw":15.886453},{"c":15.94,"h":15.95,"l":15.91,"n":171,"o":15.93,"t":"2026-09-15T13:45:00Z","v":7331,"vw":15.930522},{"c":15.94,"h":15.96,"l":15.925,"n":269,"o":15.95,"t":"2026-09-15T14:00:00Z","v":8897,"vw":15.94468},{"c":15.98,"h":15.99,"l":15.945,"n":236,"o":15.945,"t":"2026-09-15T14:15:00Z","v":12854,"vw":15.969375},{"c":15.905,"h":16,"l":15.905,"n":186,"o":15.985,"t":"2026-09-15T14:30:00Z","v":6835,"vw":15.954367},{"c":15.915,"h":15.925,"l":15.9,"n":206,"o":15.91,"t":"2026-09-15T14:45:00Z","v":7526,"vw":15.913967},{"c":15.9,"h":15.92,"l":15.9,"n":144,"o":15.915,"t":"2026-09-15T15:00:00Z","v":4728,"vw":15.910972},{"c":15.885,"h":15.895,"l":15.88,"n":157,"o":15.895,"t":"2026-09-15T15:15:00Z","v":5734,"vw":15.883664},{"c":15.9,"h":15.91,"l":15.89,"n":120,"o":15.89,"t":"2026-09-15T15:30:00Z","v":3492,"vw":15.901113},{"c":15.815,"h":15.89,"l":15.815,"n":330,"o":15.89,"t":"2026-09-15T15:45:00Z","v":8977,"vw":15.859014},{"c":15.8401,"h":15.8401,"l":15.82,"n":88,"o":15.82,"t":"2026-09-15T16:00:00Z","v":3454,"vw":15.828814},{"c":15.855,"h":15.86,"l":15.84,"n":106,"o":15.84,"t":"2026-09-15T16:15:00Z","v":3064,"vw":15.847368},{"c":15.84,"h":15.85,"l":15.84,"n":177,"o":15.85,"t":"2026-09-15T16:30:00Z","v":6717,"vw":15.843737},{"c":15.89,"h":15.89,"l":15.83,"n":186,"o":15.845,"t":"2026-09-15T16:45:00Z","v":6789,"vw":15.853857},{"c":15.885,"h":15.895,"l":15.885,"n":52,"o":15.89,"t":"2026-09-15T17:00:00Z","v":2125,"vw":15.890417},{"c":15.87,"h":15.88,"l":15.865,"n":155,"o":15.88,"t":"2026-09-15T17:15:00Z","v":7329,"vw":15.870768},{"c":15.875,"h":15.89,"l":15.875,"n":151,"o":15.875,"t":"2026-09-15T17:30:00Z","v":4641,"vw":15.881335},{"c":15.925,"h":15.93,"l":15.875,"n":272,"o":15.875,"t":"2026-09-15T17:45:00Z","v":14625,"vw":15.908056},{"c":15.92,"h":15.935,"l":15.92,"n":137,"o":15.925,"t":"2026-09-15T18:00:00Z","v":6528,"vw":15.927948},{"c":15.915,"h":15.925,"l":15.915,"n":76,"o":15.92,"t":"2026-09-15T18:15:00Z","v":5951,"vw":15.919395},{"c":15.935,"h":15.935,"l":15.915,"n":146,"o":15.915,"t":"2026-09-15T18:30:00Z","v":3557,"vw":15.923672},{"c":15.94,"h":15.94,"l":15.935,"n":170,"o":15.935,"t":"2026-09-15T18:45:00Z","v":7861,"vw":15.938198},{"c":15.915,"h":15.95,"l":15.915,"n":237,"o":15.935,"t":"2026-09-15T19:00:00Z","v":9446,"vw":15.932933},{"c":15.94,"h":15.945,"l":15.915,"n":306,"o":15.915,"t":"2026-09-15T19:15:00Z","v":18568,"vw":15.933338},{"c":15.94,"h":15.96,"l":15.935,"n":327,"o":15.935,"t":"2026-09-15T19:30:00Z","v":13662,"vw":15.947813},{"c":15.97,"h":15.97,"l":15.93,"n":1030,"o":15.95,"t":"2026-09-15T19:45:00Z","v":51743,"vw":15.952379},{"c":15.96,"h":15.96,"l":15.96,"n":20,"o":15.96,"t":"2026-09-15T20:00:00Z","v":80220,"vw":15.96},{"c":15.9,"h":15.98,"l":15.84,"n":121,"o":15.98,"t":"2026-09-16T13:30:00Z","v":6247,"vw":15.89254},{"c":15.895,"h":15.92,"l":15.86,"n":158,"o":15.91,"t":"2026-09-16T13:45:00Z","v":9521,"vw":15.902234},{"c":15.88,"h":15.9,"l":15.87,"n":223,"o":15.9,"t":"2026-09-16T14:00:00Z","v":10268,"vw":15.883209},{"c":15.87,"h":15.885,"l":15.865,"n":133,"o":15.885,"t":"2026-09-16T14:15:00Z","v":6095,"vw":15.876574},{"c":15.87,"h":15.87,"l":15.85,"n":94,"o":15.87,"t":"2026-09-16T14:30:00Z","v":2993,"vw":15.862454},{"c":15.89,"h":15.895,"l":15.86,"n":148,"o":15.86,"t":"2026-09-16T14:45:00Z","v":6191,"vw":15.879316},{"c":15.9,"h":15.925,"l":15.9,"n":199,"o":15.9,"t":"2026-09-16T15:00:00Z","v":7131,"vw":15.908505},{"c":15.855,"h":15.88,"l":15.855,"n":204,"o":15.88,"t":"2026-09-16T15:15:00Z","v":8646,"vw":15.871738},{"c":15.855,"h":15.87,"l":15.855,"n":114,"o":15.86,"t":"2026-09-16T15:30:00Z","v":6557,"vw":15.864855},{"c":15.855,"h":15.885,"l":15.85,"n":164,"o":15.855,"t":"2026-09-16T15:45:00Z","v":6011,"vw":15.870067},{"c":15.855,"h":15.855,"l":15.855,"n":30,"o":15.855,"t":"2026-09-16T16:00:00Z","v":1103,"vw":15.855},{"c":15.84,"h":15.855,"l":15.83,"n":195,"o":15.855,"t":"2026-09-16T16:15:00Z","v":7621,"vw":15.840244},{"c":15.855,"h":15.865,"l":15.81,"n":229,"o":15.83,"t":"2026-09-16T16:30:00Z","v":11020,"vw":15.847397},{"c":15.89,"h":15.89,"l":15.835,"n":217,"o":15.855,"t":"2026-09-16T16:45:00Z","v":7425,"vw":15.857971},{"c":15.865,"h":15.895,"l":15.865,"n":126,"o":15.895,"t":"2026-09-16T17:00:00Z","v":5926,"vw":15.8894},{"c":15.88,"h":15.89,"l":15.86,"n":99,"o":15.86,"t":"2026-09-16T17:15:00Z","v":3437,"vw":15.874103},{"c":15.885,"h":15.89,"l":15.885,"n":64,"o":15.89,"t":"2026-09-16T17:30:00Z","v":1912,"vw":15.889103},{"c":15.865,"h":15.89,"l":15.865,"n":236,"o":15.88,"t":"2026-09-16T17:45:00Z","v":7477,"vw":15.883066},{"c":15.775,"h":15.87,"l":15.75,"n":545,"o":15.87,"t":"2026-09-16T18:00:00Z","v":21549,"vw":15.797191},{"c":15.75,"h":15.78,"l":15.73,"n":360,"o":15.78,"t":"2026-09-16T18:15:00Z","v":12662,"vw":15.760944},{"c":15.695,"h":15.74,"l":15.665,"n":518,"o":15.74,"t":"2026-09-16T18:30:00Z","v":17771,"vw":15.708434},{"c":15.55,"h":15.69,"l":15.55,"n":338,"o":15.69,"t":"2026-09-16T18:45:00Z","v":9757,"vw":15.604362},{"c":15.47,"h":15.55,"l":15.465,"n":427,"o":15.54,"t":"2026-09-16T19:00:00Z","v":10752,"vw":15.500396},{"c":15.49,"h":15.495,"l":15.4209,"n":635,"o":15.47,"t":"2026-09-16T19:15:00Z","v":20861,"vw":15.455596},{"c":15.59,"h":15.62,"l":15.49,"n":717,"o":15.49,"t":"2026-09-16T19:30:00Z","v":36340,"vw":15.588044},{"c":15.69,"h":15.69,"l":15.59,"n":1373,"o":15.59,"t":"2026-09-16T19:45:00Z","v":73871,"vw":15.664466},{"c":15.68,"h":15.68,"l":15.68,"n":15,"o":15.68,"t":"2026-09-16T20:00:00Z","v":79276,"vw":15.68},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-09-17T12:30:00Z","v":145,"vw":15.79},{"c":15.7,"h":15.82,"l":15.69,"n":242,"o":15.82,"t":"2026-09-17T13:30:00Z","v":12995,"vw":15.737342},{"c":15.71,"h":15.71,"l":15.68,"n":193,"o":15.69,"t":"2026-09-17T13:45:00Z","v":10449,"vw":15.700404},{"c":15.715,"h":15.715,"l":15.64,"n":313,"o":15.7,"t":"2026-09-17T14:00:00Z","v":18371,"vw":15.690087},{"c":15.7,"h":15.725,"l":15.7,"n":215,"o":15.72,"t":"2026-09-17T14:15:00Z","v":11207,"vw":15.718851},{"c":15.72,"h":15.72,"l":15.7,"n":204,"o":15.705,"t":"2026-09-17T14:30:00Z","v":6881,"vw":15.71222},{"c":15.71,"h":15.735,"l":15.695,"n":257,"o":15.735,"t":"2026-09-17T14:45:00Z","v":9822,"vw":15.707288},{"c":15.735,"h":15.74,"l":15.71,"n":153,"o":15.71,"t":"2026-09-17T15:00:00Z","v":6660,"vw":15.727969},{"c":15.725,"h":15.745,"l":15.72,"n":105,"o":15.74,"t":"2026-09-17T15:15:00Z","v":3099,"vw":15.732909},{"c":15.725,"h":15.745,"l":15.725,"n":180,"o":15.725,"t":"2026-09-17T15:30:00Z","v":5160,"vw":15.735838},{"c":15.725,"h":15.73,"l":15.72,"n":92,"o":15.72,"t":"2026-09-17T15:45:00Z","v":2795,"vw":15.72305},{"c":15.745,"h":15.745,"l":15.73,"n":110,"o":15.73,"t":"2026-09-17T16:00:00Z","v":4105,"vw":15.738042},{"c":15.765,"h":15.77,"l":15.75,"n":90,"o":15.75,"t":"2026-09-17T16:15:00Z","v":4046,"vw":15.763854},{"c":15.77,"h":15.77,"l":15.75,"n":81,"o":15.76,"t":"2026-09-17T16:30:00Z","v":2600,"vw":15.761645},{"c":15.755,"h":15.775,"l":15.745,"n":130,"o":15.775,"t":"2026-09-17T16:45:00Z","v":6662,"vw":15.761609},{"c":15.74,"h":15.75,"l":15.74,"n":130,"o":15.75,"t":"2026-09-17T17:00:00Z","v":4134,"vw":15.745437},{"c":15.745,"h":15.7493,"l":15.74,"n":36,"o":15.745,"t":"2026-09-17T17:15:00Z","v":1365,"vw":15.746248},{"c":15.775,"h":15.775,"l":15.75,"n":99,"o":15.75,"t":"2026-09-17T17:30:00Z","v":4011,"vw":15.770061},{"c":15.78,"h":15.795,"l":15.78,"n":292,"o":15.78,"t":"2026-09-17T17:45:00Z","v":16750,"vw":15.787165},{"c":15.74,"h":15.775,"l":15.74,"n":231,"o":15.775,"t":"2026-09-17T18:00:00Z","v":8416,"vw":15.756965},{"c":15.735,"h":15.74,"l":15.73,"n":87,"o":15.735,"t":"2026-09-17T18:15:00Z","v":3458,"vw":15.734808},{"c":15.72,"h":15.725,"l":15.72,"n":203,"o":15.725,"t":"2026-09-17T18:30:00Z","v":10873,"vw":15.723719},{"c":15.69,"h":15.715,"l":15.69,"n":135,"o":15.715,"t":"2026-09-17T18:45:00Z","v":4342,"vw":15.706204},{"c":15.685,"h":15.695,"l":15.685,"n":133,"o":15.69,"t":"2026-09-17T19:00:00Z","v":5638,"vw":15.690131},{"c":15.67,"h":15.6827,"l":15.655,"n":253,"o":15.6827,"t":"2026-09-17T19:15:00Z","v":10805,"vw":15.6658},{"c":15.7,"h":15.7,"l":15.675,"n":406,"o":15.675,"t":"2026-09-17T19:30:00Z","v":17696,"vw":15.681089},{"c":15.655,"h":15.7,"l":15.645,"n":1044,"o":15.695,"t":"2026-09-17T19:45:00Z","v":74863,"vw":15.675471},{"c":15.65,"h":15.65,"l":15.65,"n":18,"o":15.65,"t":"2026-09-17T20:00:00Z","v":50203,"vw":15.65},{"c":15.52,"h":15.58,"l":15.47,"n":336,"o":15.54,"t":"2026-09-18T13:30:00Z","v":100671,"vw":15.561727},{"c":15.495,"h":15.54,"l":15.49,"n":58,"o":15.54,"t":"2026-09-18T13:45:00Z","v":3554,"vw":15.501923},{"c":15.505,"h":15.52,"l":15.47,"n":197,"o":15.49,"t":"2026-09-18T14:00:00Z","v":7374,"vw":15.492833},{"c":15.555,"h":15.555,"l":15.505,"n":120,"o":15.51,"t":"2026-09-18T14:15:00Z","v":10214,"vw":15.535902},{"c":15.525,"h":15.565,"l":15.52,"n":97,"o":15.56,"t":"2026-09-18T14:30:00Z","v":4150,"vw":15.541073},{"c":15.515,"h":15.52,"l":15.51,"n":112,"o":15.52,"t":"2026-09-18T14:45:00Z","v":3213,"vw":15.514412},{"c":15.5,"h":15.51,"l":15.49,"n":125,"o":15.51,"t":"2026-09-18T15:00:00Z","v":4164,"vw":15.498127},{"c":15.47,"h":15.508,"l":15.465,"n":114,"o":15.508,"t":"2026-09-18T15:15:00Z","v":4530,"vw":15.480113},{"c":15.46,"h":15.475,"l":15.455,"n":115,"o":15.47,"t":"2026-09-18T15:30:00Z","v":4081,"vw":15.463856},{"c":15.476,"h":15.476,"l":15.465,"n":63,"o":15.47,"t":"2026-09-18T15:45:00Z","v":1826,"vw":15.470157},{"c":15.49,"h":15.49,"l":15.47,"n":128,"o":15.48,"t":"2026-09-18T16:00:00Z","v":4068,"vw":15.477881},{"c":15.445,"h":15.48,"l":15.445,"n":164,"o":15.48,"t":"2026-09-18T16:15:00Z","v":6069,"vw":15.459679},{"c":15.475,"h":15.475,"l":15.445,"n":127,"o":15.45,"t":"2026-09-18T16:30:00Z","v":4202,"vw":15.463889},{"c":15.505,"h":15.51,"l":15.465,"n":123,"o":15.47,"t":"2026-09-18T16:45:00Z","v":3901,"vw":15.487985},{"c":15.54,"h":15.54,"l":15.5,"n":91,"o":15.5,"t":"2026-09-18T17:00:00Z","v":2822,"vw":15.5225},{"c":15.56,"h":15.56,"l":15.54,"n":44,"o":15.54,"t":"2026-09-18T17:15:00Z","v":1428,"vw":15.55},{"c":15.55,"h":15.575,"l":15.55,"n":113,"o":15.565,"t":"2026-09-18T17:30:00Z","v":3625,"vw":15.56674},{"c":15.565,"h":15.565,"l":15.55,"n":94,"o":15.555,"t":"2026-09-18T17:45:00Z","v":8555,"vw":15.5572},{"c":15.55,"h":15.5692,"l":15.54,"n":139,"o":15.5606,"t":"2026-09-18T18:00:00Z","v":6531,"vw":15.551652},{"c":15.53,"h":15.55,"l":15.53,"n":72,"o":15.55,"t":"2026-09-18T18:15:00Z","v":2612,"vw":15.539603},{"c":15.535,"h":15.54,"l":15.525,"n":219,"o":15.53,"t":"2026-09-18T18:30:00Z","v":9480,"vw":15.533281},{"c":15.545,"h":15.545,"l":15.54,"n":160,"o":15.54,"t":"2026-09-18T18:45:00Z","v":4245,"vw":15.542973},{"c":15.535,"h":15.55,"l":15.53,"n":357,"o":15.55,"t":"2026-09-18T19:00:00Z","v":21878,"vw":15.53595},{"c":15.521,"h":15.54,"l":15.52,"n":235,"o":15.54,"t":"2026-09-18T19:15:00Z","v":12059,"vw":15.536499},{"c":15.55,"h":15.55,"l":15.525,"n":285,"o":15.525,"t":"2026-09-18T19:30:00Z","v":15777,"vw":15.539991},{"c":15.55,"h":15.61,"l":15.51,"n":1002,"o":15.56,"t":"2026-09-18T19:45:00Z","v":71498,"vw":15.573215},{"c":15.56,"h":15.56,"l":15.56,"n":19,"o":15.56,"t":"2026-09-18T20:00:00Z","v":667689,"vw":15.56},{"c":15.5,"h":15.5,"l":15.5,"n":21,"o":15.5,"t":"2026-09-21T13:15:00Z","v":960,"vw":15.5},{"c":15.545,"h":15.58,"l":15.425,"n":172,"o":15.47,"t":"2026-09-21T13:30:00Z","v":14412,"vw":15.507971},{"c":15.52,"h":15.555,"l":15.5,"n":174,"o":15.555,"t":"2026-09-21T13:45:00Z","v":7360,"vw":15.521531},{"c":15.515,"h":15.53,"l":15.505,"n":179,"o":15.505,"t":"2026-09-21T14:00:00Z","v":8652,"vw":15.516922},{"c":15.485,"h":15.52,"l":15.46,"n":253,"o":15.5162,"t":"2026-09-21T14:15:00Z","v":13103,"vw":15.49437},{"c":15.44,"h":15.48,"l":15.44,"n":98,"o":15.48,"t":"2026-09-21T14:30:00Z","v":3866,"vw":15.460938},{"c":15.43,"h":15.45,"l":15.425,"n":127,"o":15.45,"t":"2026-09-21T14:45:00Z","v":7487,"vw":15.433507},{"c":15.43,"h":15.435,"l":15.425,"n":67,"o":15.43,"t":"2026-09-21T15:00:00Z","v":1751,"vw":15.428421},{"c":15.405,"h":15.445,"l":15.405,"n":148,"o":15.44,"t":"2026-09-21T15:15:00Z","v":5618,"vw":15.428885},{"c":15.39,"h":15.4,"l":15.39,"n":82,"o":15.4,"t":"2026-09-21T15:30:00Z","v":3530,"vw":15.396024},{"c":15.345,"h":15.39,"l":15.345,"n":143,"o":15.39,"t":"2026-09-21T15:45:00Z","v":4403,"vw":15.367744},{"c":15.37,"h":15.375,"l":15.35,"n":129,"o":15.35,"t":"2026-09-21T16:00:00Z","v":4974,"vw":15.362334},{"c":15.35,"h":15.375,"l":15.35,"n":129,"o":15.37,"t":"2026-09-21T16:15:00Z","v":5076,"vw":15.354846},{"c":15.405,"h":15.41,"l":15.35,"n":244,"o":15.35,"t":"2026-09-21T16:30:00Z","v":11598,"vw":15.395734},{"c":15.395,"h":15.405,"l":15.39,"n":238,"o":15.405,"t":"2026-09-21T16:45:00Z","v":11094,"vw":15.39783},{"c":15.415,"h":15.415,"l":15.4,"n":156,"o":15.405,"t":"2026-09-21T17:00:00Z","v":4340,"vw":15.40477},{"c":15.39,"h":15.41,"l":15.385,"n":212,"o":15.41,"t":"2026-09-21T17:15:00Z","v":9259,"vw":15.394717},{"c":15.335,"h":15.385,"l":15.33,"n":179,"o":15.385,"t":"2026-09-21T17:30:00Z","v":6114,"vw":15.353196},{"c":15.345,"h":15.35,"l":15.325,"n":193,"o":15.335,"t":"2026-09-21T17:45:00Z","v":6456,"vw":15.338729},{"c":15.345,"h":15.345,"l":15.335,"n":121,"o":15.345,"t":"2026-09-21T18:00:00Z","v":3415,"vw":15.340691},{"c":15.36,"h":15.36,"l":15.33,"n":275,"o":15.345,"t":"2026-09-21T18:15:00Z","v":19805,"vw":15.338614},{"c":15.355,"h":15.38,"l":15.355,"n":154,"o":15.365,"t":"2026-09-21T18:30:00Z","v":4911,"vw":15.370749},{"c":15.38,"h":15.38,"l":15.355,"n":130,"o":15.355,"t":"2026-09-21T18:45:00Z","v":5029,"vw":15.37245},{"c":15.38,"h":15.395,"l":15.38,"n":173,"o":15.39,"t":"2026-09-21T19:00:00Z","v":6492,"vw":15.390131},{"c":15.375,"h":15.395,"l":15.37,"n":208,"o":15.38,"t":"2026-09-21T19:15:00Z","v":8403,"vw":15.38568},{"c":15.395,"h":15.395,"l":15.36,"n":430,"o":15.375,"t":"2026-09-21T19:30:00Z","v":20808,"vw":15.378355},{"c":15.31,"h":15.405,"l":15.31,"n":1152,"o":15.395,"t":"2026-09-21T19:45:00Z","v":60775,"vw":15.346773},{"c":15.315,"h":15.315,"l":15.315,"n":12,"o":15.315,"t":"2026-09-21T20:00:00Z","v":66933,"vw":15.315},{"c":15.39,"h":15.42,"l":15.33,"n":239,"o":15.37,"t":"2026-09-22T13:30:00Z","v":22954,"vw":15.377177},{"c":15.43,"h":15.43,"l":15.34,"n":190,"o":15.38,"t":"2026-09-22T13:45:00Z","v":11878,"vw":15.3611},{"c":15.47,"h":15.54,"l":15.425,"n":799,"o":15.425,"t":"2026-09-22T14:00:00Z","v":50832,"vw":15.495279},{"c":15.42,"h":15.485,"l":15.42,"n":355,"o":15.465,"t":"2026-09-22T14:15:00Z","v":18924,"vw":15.456929},{"c":15.36,"h":15.42,"l":15.36,"n":178,"o":15.42,"t":"2026-09-22T14:30:00Z","v":7224,"vw":15.391623},{"c":15.31,"h":15.35,"l":15.28,"n":335,"o":15.35,"t":"2026-09-22T14:45:00Z","v":12990,"vw":15.305607},{"c":15.31,"h":15.33,"l":15.31,"n":199,"o":15.32,"t":"2026-09-22T15:00:00Z","v":6257,"vw":15.321613},{"c":15.3,"h":15.31,"l":15.295,"n":216,"o":15.3,"t":"2026-09-22T15:15:00Z","v":6723,"vw":15.301435},{"c":15.29,"h":15.29,"l":15.26,"n":208,"o":15.29,"t":"2026-09-22T15:30:00Z","v":6135,"vw":15.277734},{"c":15.32,"h":15.325,"l":15.275,"n":144,"o":15.295,"t":"2026-09-22T15:45:00Z","v":5224,"vw":15.296118},{"c":15.31,"h":15.325,"l":15.31,"n":154,"o":15.315,"t":"2026-09-22T16:00:00Z","v":6090,"vw":15.318028},{"c":15.32,"h":15.335,"l":15.315,"n":156,"o":15.315,"t":"2026-09-22T16:15:00Z","v":5490,"vw":15.321982},{"c":15.32,"h":15.33,"l":15.315,"n":206,"o":15.315,"t":"2026-09-22T16:30:00Z","v":6268,"vw":15.32378},{"c":15.325,"h":15.33,"l":15.31,"n":293,"o":15.31,"t":"2026-09-22T16:45:00Z","v":11098,"vw":15.320035},{"c":15.33,"h":15.33,"l":15.305,"n":233,"o":15.325,"t":"2026-09-22T17:00:00Z","v":8242,"vw":15.321278},{"c":15.32,"h":15.325,"l":15.315,"n":168,"o":15.32,"t":"2026-09-22T17:15:00Z","v":7319,"vw":15.320348},{"c":15.345,"h":15.345,"l":15.32,"n":207,"o":15.325,"t":"2026-09-22T17:30:00Z","v":5827,"vw":15.330023},{"c":15.38,"h":15.38,"l":15.33,"n":382,"o":15.34,"t":"2026-09-22T17:45:00Z","v":15474,"vw":15.353899},{"c":15.38,"h":15.38,"l":15.36,"n":169,"o":15.37,"t":"2026-09-22T18:00:00Z","v":8061,"vw":15.37322},{"c":15.395,"h":15.395,"l":15.38,"n":173,"o":15.385,"t":"2026-09-22T18:15:00Z","v":5484,"vw":15.388586},{"c":15.375,"h":15.4,"l":15.37,"n":256,"o":15.39,"t":"2026-09-22T18:30:00Z","v":8202,"vw":15.388},{"c":15.38,"h":15.385,"l":15.37,"n":224,"o":15.37,"t":"2026-09-22T18:45:00Z","v":8110,"vw":15.379614},{"c":15.38,"h":15.385,"l":15.36,"n":309,"o":15.385,"t":"2026-09-22T19:00:00Z","v":12233,"vw":15.376999},{"c":15.4,"h":15.4,"l":15.375,"n":295,"o":15.38,"t":"2026-09-22T19:15:00Z","v":12447,"vw":15.386077},{"c":15.415,"h":15.425,"l":15.395,"n":453,"o":15.395,"t":"2026-09-22T19:30:00Z","v":20767,"vw":15.410364},{"c":15.31,"h":15.425,"l":15.31,"n":1260,"o":15.415,"t":"2026-09-22T19:45:00Z","v":72026,"vw":15.361777},{"c":15.32,"h":15.32,"l":15.32,"n":17,"o":15.32,"t":"2026-09-22T20:00:00Z","v":74250,"vw":15.32},{"c":15.31,"h":15.33,"l":15.23,"n":221,"o":15.33,"t":"2026-09-23T13:30:00Z","v":10865,"vw":15.294831},{"c":15.305,"h":15.32,"l":15.28,"n":152,"o":15.3,"t":"2026-09-23T13:45:00Z","v":6543,"vw":15.299919},{"c":15.315,"h":15.315,"l":15.26,"n":187,"o":15.3,"t":"2026-09-23T14:00:00Z","v":9978,"vw":15.288738},{"c":15.315,"h":15.355,"l":15.315,"n":249,"o":15.325,"t":"2026-09-23T14:15:00Z","v":12650,"vw":15.337333},{"c":15.28,"h":15.335,"l":15.28,"n":206,"o":15.32,"t":"2026-09-23T14:30:00Z","v":9037,"vw":15.305242},{"c":15.275,"h":15.3,"l":15.27,"n":217,"o":15.27,"t":"2026-09-23T14:45:00Z","v":8651,"vw":15.285882},{"c":15.3,"h":15.32,"l":15.28,"n":149,"o":15.28,"t":"2026-09-23T15:00:00Z","v":5748,"vw":15.295806},{"c":15.28,"h":15.33,"l":15.28,"n":236,"o":15.3,"t":"2026-09-23T15:15:00Z","v":8795,"vw":15.300384},{"c":15.26,"h":15.275,"l":15.245,"n":168,"o":15.275,"t":"2026-09-23T15:30:00Z","v":6237,"vw":15.266835},{"c":15.245,"h":15.265,"l":15.245,"n":162,"o":15.265,"t":"2026-09-23T15:45:00Z","v":4878,"vw":15.251061},{"c":15.255,"h":15.255,"l":15.245,"n":140,"o":15.245,"t":"2026-09-23T16:00:00Z","v":5149,"vw":15.2485},{"c":15.27,"h":15.27,"l":15.255,"n":154,"o":15.26,"t":"2026-09-23T16:15:00Z","v":6776,"vw":15.264797},{"c":15.285,"h":15.285,"l":15.265,"n":162,"o":15.27,"t":"2026-09-23T16:30:00Z","v":7095,"vw":15.277872},{"c":15.28,"h":15.295,"l":15.27,"n":168,"o":15.29,"t":"2026-09-23T16:45:00Z","v":5219,"vw":15.283482},{"c":15.255,"h":15.29,"l":15.24,"n":200,"o":15.29,"t":"2026-09-23T17:00:00Z","v":5181,"vw":15.257492},{"c":15.3,"h":15.3,"l":15.26,"n":240,"o":15.26,"t":"2026-09-23T17:15:00Z","v":13076,"vw":15.285775},{"c":15.28,"h":15.3,"l":15.255,"n":372,"o":15.3,"t":"2026-09-23T17:30:00Z","v":19721,"vw":15.268284},{"c":15.29,"h":15.29,"l":15.27,"n":165,"o":15.27,"t":"2026-09-23T17:45:00Z","v":4331,"vw":15.28},{"c":15.28,"h":15.285,"l":15.275,"n":131,"o":15.285,"t":"2026-09-23T18:00:00Z","v":4968,"vw":15.28164},{"c":15.28,"h":15.29,"l":15.28,"n":107,"o":15.28,"t":"2026-09-23T18:15:00Z","v":3919,"vw":15.283806},{"c":15.24,"h":15.27,"l":15.235,"n":139,"o":15.27,"t":"2026-09-23T18:30:00Z","v":5420,"vw":15.248237},{"c":15.255,"h":15.255,"l":15.24,"n":128,"o":15.24,"t":"2026-09-23T18:45:00Z","v":4051,"vw":15.244763},{"c":15.255,"h":15.27,"l":15.25,"n":198,"o":15.26,"t":"2026-09-23T19:00:00Z","v":6846,"vw":15.25776},{"c":15.245,"h":15.25,"l":15.24,"n":182,"o":15.25,"t":"2026-09-23T19:15:00Z","v":4657,"vw":15.245793},{"c":15.25,"h":15.255,"l":15.235,"n":325,"o":15.245,"t":"2026-09-23T19:30:00Z","v":7753,"vw":15.246934},{"c":15.19,"h":15.245,"l":15.18,"n":928,"o":15.245,"t":"2026-09-23T19:45:00Z","v":43072,"vw":15.202331},{"c":15.21,"h":15.21,"l":15.18,"n":12,"o":15.18,"t":"2026-09-23T20:00:00Z","v":63209,"vw":15.182177},{"c":15.235,"h":15.275,"l":15.21,"n":139,"o":15.22,"t":"2026-09-24T13:30:00Z","v":9473,"vw":15.249115},{"c":15.26,"h":15.26,"l":15.21,"n":100,"o":15.23,"t":"2026-09-24T13:45:00Z","v":4295,"vw":15.233782},{"c":15.25,"h":15.26,"l":15.235,"n":131,"o":15.25,"t":"2026-09-24T14:00:00Z","v":11066,"vw":15.253858},{"c":15.22,"h":15.265,"l":15.21,"n":81,"o":15.24,"t":"2026-09-24T14:15:00Z","v":5950,"vw":15.239699},{"c":15.22,"h":15.245,"l":15.205,"n":162,"o":15.23,"t":"2026-09-24T14:30:00Z","v":13388,"vw":15.220007},{"c":15.19,"h":15.21,"l":15.19,"n":87,"o":15.21,"t":"2026-09-24T14:45:00Z","v":4324,"vw":15.202166},{"c":15.115,"h":15.18,"l":15.11,"n":140,"o":15.18,"t":"2026-09-24T15:00:00Z","v":13238,"vw":15.115355},{"c":15.175,"h":15.175,"l":15.115,"n":185,"o":15.115,"t":"2026-09-24T15:15:00Z","v":9293,"vw":15.146118},{"c":15.175,"h":15.185,"l":15.175,"n":60,"o":15.175,"t":"2026-09-24T15:30:00Z","v":2330,"vw":15.178632},{"c":15.17,"h":15.175,"l":15.165,"n":83,"o":15.175,"t":"2026-09-24T15:45:00Z","v":3761,"vw":15.171954},{"c":15.195,"h":15.195,"l":15.17,"n":151,"o":15.17,"t":"2026-09-24T16:00:00Z","v":4812,"vw":15.183599},{"c":15.265,"h":15.31,"l":15.195,"n":446,"o":15.195,"t":"2026-09-24T16:15:00Z","v":18088,"vw":15.266888},{"c":15.28,"h":15.31,"l":15.25,"n":240,"o":15.27,"t":"2026-09-24T16:30:00Z","v":10311,"vw":15.282082},{"c":15.275,"h":15.32,"l":15.27,"n":187,"o":15.27,"t":"2026-09-24T16:45:00Z","v":5996,"vw":15.296701},{"c":15.305,"h":15.305,"l":15.265,"n":188,"o":15.27,"t":"2026-09-24T17:00:00Z","v":7323,"vw":15.291899},{"c":15.28,"h":15.3,"l":15.28,"n":108,"o":15.3,"t":"2026-09-24T17:15:00Z","v":3260,"vw":15.286386},{"c":15.27,"h":15.2738,"l":15.27,"n":48,"o":15.27,"t":"2026-09-24T17:30:00Z","v":1655,"vw":15.270697},{"c":15.3,"h":15.3,"l":15.2709,"n":115,"o":15.275,"t":"2026-09-24T17:45:00Z","v":3316,"vw":15.289664},{"c":15.29,"h":15.305,"l":15.28,"n":102,"o":15.305,"t":"2026-09-24T18:00:00Z","v":3407,"vw":15.290534},{"c":15.3,"h":15.31,"l":15.295,"n":172,"o":15.295,"t":"2026-09-24T18:15:00Z","v":5962,"vw":15.305717},{"c":15.3,"h":15.3,"l":15.28,"n":180,"o":15.29,"t":"2026-09-24T18:30:00Z","v":6694,"vw":15.289927},{"c":15.28,"h":15.29,"l":15.275,"n":62,"o":15.29,"t":"2026-09-24T18:45:00Z","v":1908,"vw":15.282381},{"c":15.295,"h":15.3,"l":15.275,"n":258,"o":15.28,"t":"2026-09-24T19:00:00Z","v":9184,"vw":15.287625},{"c":15.315,"h":15.315,"l":15.29,"n":284,"o":15.295,"t":"2026-09-24T19:15:00Z","v":10848,"vw":15.297985},{"c":15.35,"h":15.355,"l":15.32,"n":334,"o":15.32,"t":"2026-09-24T19:30:00Z","v":14608,"vw":15.338693},{"c":15.34,"h":15.38,"l":15.33,"n":813,"o":15.35,"t":"2026-09-24T19:45:00Z","v":35369,"vw":15.348461},{"c":15.34,"h":15.34,"l":15.34,"n":16,"o":15.34,"t":"2026-09-24T20:00:00Z","v":51915,"vw":15.34},{"c":15.45,"h":15.5,"l":15.36,"n":256,"o":15.36,"t":"2026-09-25T13:30:00Z","v":18374,"vw":15.440631},{"c":15.41,"h":15.46,"l":15.41,"n":71,"o":15.46,"t":"2026-09-25T13:45:00Z","v":2425,"vw":15.423571},{"c":15.42,"h":15.43,"l":15.36,"n":142,"o":15.4,"t":"2026-09-25T14:00:00Z","v":8175,"vw":15.39377},{"c":15.43,"h":15.445,"l":15.41,"n":171,"o":15.43,"t":"2026-09-25T14:15:00Z","v":8025,"vw":15.428565},{"c":15.43,"h":15.46,"l":15.425,"n":254,"o":15.43,"t":"2026-09-25T14:30:00Z","v":9903,"vw":15.44252},{"c":15.39,"h":15.4301,"l":15.39,"n":76,"o":15.43,"t":"2026-09-25T14:45:00Z","v":4051,"vw":15.418004},{"c":15.38,"h":15.4,"l":15.375,"n":123,"o":15.39,"t":"2026-09-25T15:00:00Z","v":4307,"vw":15.38319},{"c":15.375,"h":15.395,"l":15.375,"n":56,"o":15.39,"t":"2026-09-25T15:15:00Z","v":1553,"vw":15.388141},{"c":15.345,"h":15.39,"l":15.345,"n":295,"o":15.38,"t":"2026-09-25T15:30:00Z","v":13874,"vw":15.377296},{"c":15.41,"h":15.42,"l":15.345,"n":252,"o":15.345,"t":"2026-09-25T15:45:00Z","v":11908,"vw":15.395091},{"c":15.48,"h":15.48,"l":15.42,"n":425,"o":15.42,"t":"2026-09-25T16:00:00Z","v":18037,"vw":15.444405},{"c":15.45,"h":15.48,"l":15.45,"n":296,"o":15.48,"t":"2026-09-25T16:15:00Z","v":16700,"vw":15.459165},{"c":15.44,"h":15.455,"l":15.435,"n":148,"o":15.445,"t":"2026-09-25T16:30:00Z","v":4837,"vw":15.4466},{"c":15.435,"h":15.44,"l":15.43,"n":48,"o":15.435,"t":"2026-09-25T16:45:00Z","v":1905,"vw":15.435},{"c":15.455,"h":15.455,"l":15.435,"n":111,"o":15.435,"t":"2026-09-25T17:00:00Z","v":4507,"vw":15.44246},{"c":15.45,"h":15.4551,"l":15.445,"n":83,"o":15.4551,"t":"2026-09-25T17:15:00Z","v":3846,"vw":15.450543},{"c":15.4199,"h":15.45,"l":15.41,"n":115,"o":15.45,"t":"2026-09-25T17:30:00Z","v":4208,"vw":15.425108},{"c":15.45,"h":15.45,"l":15.42,"n":127,"o":15.42,"t":"2026-09-25T17:45:00Z","v":5731,"vw":15.436822},{"c":15.435,"h":15.455,"l":15.43,"n":95,"o":15.455,"t":"2026-09-25T18:00:00Z","v":3032,"vw":15.440047},{"c":15.445,"h":15.45,"l":15.44,"n":174,"o":15.44,"t":"2026-09-25T18:15:00Z","v":4799,"vw":15.446513},{"c":15.445,"h":15.445,"l":15.435,"n":177,"o":15.44,"t":"2026-09-25T18:30:00Z","v":4652,"vw":15.440047},{"c":15.455,"h":15.46,"l":15.445,"n":123,"o":15.445,"t":"2026-09-25T18:45:00Z","v":3139,"vw":15.454698},{"c":15.46,"h":15.465,"l":15.445,"n":214,"o":15.46,"t":"2026-09-25T19:00:00Z","v":5543,"vw":15.456093},{"c":15.46,"h":15.47,"l":15.45,"n":156,"o":15.46,"t":"2026-09-25T19:15:00Z","v":4870,"vw":15.459501},{"c":15.4791,"h":15.49,"l":15.455,"n":344,"o":15.465,"t":"2026-09-25T19:30:00Z","v":13415,"vw":15.47412},{"c":15.445,"h":15.4892,"l":15.415,"n":1206,"o":15.48,"t":"2026-09-25T19:45:00Z","v":56144,"vw":15.435429},{"c":15.43,"h":15.43,"l":15.43,"n":12,"o":15.43,"t":"2026-09-25T20:00:00Z","v":59135,"vw":15.43},{"c":15.425,"h":15.44,"l":15.42,"n":48,"o":15.44,"t":"2026-09-28T13:30:00Z","v":7163,"vw":15.42844},{"c":15.33,"h":15.435,"l":15.31,"n":349,"o":15.43,"t":"2026-09-28T13:45:00Z","v":17716,"vw":15.33412},{"c":15.38,"h":15.42,"l":15.33,"n":251,"o":15.33,"t":"2026-09-28T14:00:00Z","v":11022,"vw":15.367737},{"c":15.4,"h":15.4,"l":15.36,"n":172,"o":15.385,"t":"2026-09-28T14:15:00Z","v":8436,"vw":15.373329},{"c":15.37,"h":15.39,"l":15.34,"n":127,"o":15.39,"t":"2026-09-28T14:30:00Z","v":6002,"vw":15.364111},{"c":15.315,"h":15.37,"l":15.315,"n":238,"o":15.37,"t":"2026-09-28T14:45:00Z","v":10963,"vw":15.342963},{"c":15.31,"h":15.32,"l":15.305,"n":105,"o":15.32,"t":"2026-09-28T15:00:00Z","v":5431,"vw":15.313101},{"c":15.325,"h":15.325,"l":15.305,"n":75,"o":15.31,"t":"2026-09-28T15:15:00Z","v":3185,"vw":15.317909},{"c":15.34,"h":15.35,"l":15.32,"n":64,"o":15.325,"t":"2026-09-28T15:30:00Z","v":3014,"vw":15.32575},{"c":15.3,"h":15.33,"l":15.3,"n":82,"o":15.33,"t":"2026-09-28T15:45:00Z","v":2758,"vw":15.311778},{"c":15.3,"h":15.31,"l":15.29,"n":69,"o":15.31,"t":"2026-09-28T16:00:00Z","v":2507,"vw":15.301563},{"c":15.39,"h":15.4,"l":15.3,"n":427,"o":15.3,"t":"2026-09-28T16:15:00Z","v":25895,"vw":15.356804},{"c":15.335,"h":15.38,"l":15.335,"n":162,"o":15.38,"t":"2026-09-28T16:30:00Z","v":7863,"vw":15.357254},{"c":15.34,"h":15.345,"l":15.335,"n":88,"o":15.34,"t":"2026-09-28T16:45:00Z","v":3950,"vw":15.340225},{"c":15.4,"h":15.435,"l":15.35,"n":177,"o":15.35,"t":"2026-09-28T17:00:00Z","v":8193,"vw":15.39529},{"c":15.36,"h":15.39,"l":15.355,"n":114,"o":15.39,"t":"2026-09-28T17:15:00Z","v":4494,"vw":15.377344},{"c":15.39,"h":15.39,"l":15.365,"n":58,"o":15.37,"t":"2026-09-28T17:30:00Z","v":1966,"vw":15.375},{"c":15.365,"h":15.395,"l":15.365,"n":53,"o":15.395,"t":"2026-09-28T17:45:00Z","v":3814,"vw":15.387025},{"c":15.345,"h":15.36,"l":15.345,"n":54,"o":15.36,"t":"2026-09-28T18:00:00Z","v":2368,"vw":15.348797},{"c":15.34,"h":15.34,"l":15.335,"n":71,"o":15.34,"t":"2026-09-28T18:15:00Z","v":2699,"vw":15.339306},{"c":15.325,"h":15.335,"l":15.32,"n":171,"o":15.33,"t":"2026-09-28T18:30:00Z","v":8460,"vw":15.326295},{"c":15.32,"h":15.33,"l":15.315,"n":109,"o":15.33,"t":"2026-09-28T18:45:00Z","v":3763,"vw":15.320745},{"c":15.28,"h":15.32,"l":15.28,"n":81,"o":15.32,"t":"2026-09-28T19:00:00Z","v":1908,"vw":15.311111},{"c":15.285,"h":15.285,"l":15.265,"n":239,"o":15.27,"t":"2026-09-28T19:15:00Z","v":12525,"vw":15.27672},{"c":15.29,"h":15.305,"l":15.275,"n":263,"o":15.285,"t":"2026-09-28T19:30:00Z","v":10389,"vw":15.291398},{"c":15.27,"h":15.29,"l":15.26,"n":846,"o":15.285,"t":"2026-09-28T19:45:00Z","v":45877,"vw":15.275244},{"c":15.26,"h":15.26,"l":15.26,"n":10,"o":15.26,"t":"2026-09-28T20:00:00Z","v":54876,"vw":15.26},{"c":15.29,"h":15.36,"l":15.18,"n":182,"o":15.36,"t":"2026-09-29T13:30:00Z","v":12768,"vw":15.251863},{"c":15.21,"h":15.305,"l":15.21,"n":326,"o":15.29,"t":"2026-09-29T13:45:00Z","v":26585,"vw":15.256304},{"c":15.23,"h":15.26,"l":15.205,"n":261,"o":15.23,"t":"2026-09-29T14:00:00Z","v":14989,"vw":15.228645},{"c":15.215,"h":15.25,"l":15.21,"n":162,"o":15.23,"t":"2026-09-29T14:15:00Z","v":7988,"vw":15.22969},{"c":15.2,"h":15.225,"l":15.19,"n":186,"o":15.22,"t":"2026-09-29T14:30:00Z","v":10145,"vw":15.208631},{"c":15.19,"h":15.215,"l":15.19,"n":69,"o":15.21,"t":"2026-09-29T14:45:00Z","v":3430,"vw":15.202331},{"c":15.12,"h":15.18,"l":15.12,"n":240,"o":15.18,"t":"2026-09-29T15:00:00Z","v":11929,"vw":15.150657},{"c":15.125,"h":15.14,"l":15.11,"n":152,"o":15.12,"t":"2026-09-29T15:15:00Z","v":5326,"vw":15.121334},{"c":15.1,"h":15.135,"l":15.1,"n":144,"o":15.125,"t":"2026-09-29T15:30:00Z","v":4674,"vw":15.119845},{"c":15.095,"h":15.115,"l":15.09,"n":126,"o":15.105,"t":"2026-09-29T15:45:00Z","v":3214,"vw":15.103728},{"c":15.085,"h":15.095,"l":15.075,"n":108,"o":15.095,"t":"2026-09-29T16:00:00Z","v":2798,"vw":15.088471},{"c":15.04,"h":15.085,"l":15.04,"n":109,"o":15.085,"t":"2026-09-29T16:15:00Z","v":3987,"vw":15.06528},{"c":15.07,"h":15.075,"l":15.04,"n":190,"o":15.04,"t":"2026-09-29T16:30:00Z","v":5563,"vw":15.060704},{"c":15.095,"h":15.1,"l":15.065,"n":450,"o":15.075,"t":"2026-09-29T16:45:00Z","v":28070,"vw":15.07838},{"c":15.075,"h":15.09,"l":15.055,"n":141,"o":15.09,"t":"2026-09-29T17:00:00Z","v":5829,"vw":15.073214},{"c":15.065,"h":15.085,"l":15.065,"n":97,"o":15.075,"t":"2026-09-29T17:15:00Z","v":1941,"vw":15.075546},{"c":15.075,"h":15.09,"l":15.07,"n":297,"o":15.07,"t":"2026-09-29T17:30:00Z","v":6598,"vw":15.07729},{"c":15.055,"h":15.09,"l":15.055,"n":147,"o":15.085,"t":"2026-09-29T17:45:00Z","v":4179,"vw":15.071348},{"c":15.065,"h":15.07,"l":15.03,"n":343,"o":15.055,"t":"2026-09-29T18:00:00Z","v":14159,"vw":15.057388},{"c":15.085,"h":15.1,"l":15.075,"n":209,"o":15.075,"t":"2026-09-29T18:15:00Z","v":5179,"vw":15.091125},{"c":15.1,"h":15.115,"l":15.085,"n":262,"o":15.09,"t":"2026-09-29T18:30:00Z","v":7160,"vw":15.099223},{"c":15.11,"h":15.11,"l":15.085,"n":172,"o":15.105,"t":"2026-09-29T18:45:00Z","v":5662,"vw":15.10134},{"c":15.1,"h":15.115,"l":15.095,"n":203,"o":15.11,"t":"2026-09-29T19:00:00Z","v":5406,"vw":15.103436},{"c":15.15,"h":15.15,"l":15.095,"n":394,"o":15.1,"t":"2026-09-29T19:15:00Z","v":15593,"vw":15.128238},{"c":15.165,"h":15.165,"l":15.145,"n":388,"o":15.15,"t":"2026-09-29T19:30:00Z","v":16644,"vw":15.156154},{"c":15.205,"h":15.215,"l":15.16,"n":1232,"o":15.165,"t":"2026-09-29T19:45:00Z","v":85961,"vw":15.191977},{"c":15.21,"h":15.21,"l":15.21,"n":11,"o":15.21,"t":"2026-09-29T20:00:00Z","v":76457,"vw":15.21},{"c":15.24,"h":15.32,"l":15.18,"n":280,"o":15.21,"t":"2026-09-30T13:30:00Z","v":28908,"vw":15.246374},{"c":15.15,"h":15.24,"l":15.15,"n":161,"o":15.24,"t":"2026-09-30T13:45:00Z","v":6998,"vw":15.196579},{"c":15.18,"h":15.205,"l":15.14,"n":211,"o":15.145,"t":"2026-09-30T14:00:00Z","v":9785,"vw":15.173797},{"c":15.115,"h":15.175,"l":15.11,"n":223,"o":15.165,"t":"2026-09-30T14:15:00Z","v":12312,"vw":15.146179},{"c":15.1,"h":15.125,"l":15.08,"n":223,"o":15.12,"t":"2026-09-30T14:30:00Z","v":11584,"vw":15.091774},{"c":15.11,"h":15.125,"l":15.1,"n":208,"o":15.105,"t":"2026-09-30T14:45:00Z","v":15995,"vw":15.11167},{"c":15.095,"h":15.115,"l":15.095,"n":221,"o":15.11,"t":"2026-09-30T15:00:00Z","v":9041,"vw":15.103185},{"c":15.045,"h":15.1,"l":15.045,"n":185,"o":15.095,"t":"2026-09-30T15:15:00Z","v":6920,"vw":15.077324},{"c":15.005,"h":15.045,"l":15.005,"n":165,"o":15.045,"t":"2026-09-30T15:30:00Z","v":9297,"vw":15.026336},{"c":15.02,"h":15.025,"l":15.005,"n":173,"o":15.005,"t":"2026-09-30T15:45:00Z","v":8303,"vw":15.014965},{"c":15.03,"h":15.035,"l":15.03,"n":93,"o":15.03,"t":"2026-09-30T16:00:00Z","v":2732,"vw":15.030769},{"c":14.965,"h":15.0107,"l":14.96,"n":189,"o":15.0107,"t":"2026-09-30T16:15:00Z","v":10311,"vw":14.980099},{"c":14.99,"h":14.995,"l":14.97,"n":165,"o":14.97,"t":"2026-09-30T16:30:00Z","v":5915,"vw":14.978708},{"c":14.975,"h":14.98,"l":14.965,"n":90,"o":14.98,"t":"2026-09-30T16:45:00Z","v":3723,"vw":14.975257},{"c":14.975,"h":14.985,"l":14.975,"n":55,"o":14.975,"t":"2026-09-30T17:00:00Z","v":4300,"vw":14.976195},{"c":14.94,"h":14.97,"l":14.935,"n":137,"o":14.97,"t":"2026-09-30T17:15:00Z","v":5247,"vw":14.95061},{"c":14.96,"h":14.96,"l":14.94,"n":140,"o":14.945,"t":"2026-09-30T17:30:00Z","v":6245,"vw":14.950446},{"c":14.955,"h":14.965,"l":14.95,"n":110,"o":14.965,"t":"2026-09-30T17:45:00Z","v":4974,"vw":14.956354},{"c":14.955,"h":14.955,"l":14.95,"n":89,"o":14.955,"t":"2026-09-30T18:00:00Z","v":4014,"vw":14.954776},{"c":14.955,"h":14.965,"l":14.94,"n":250,"o":14.955,"t":"2026-09-30T18:15:00Z","v":12181,"vw":14.953984},{"c":14.975,"h":14.975,"l":14.96,"n":184,"o":14.96,"t":"2026-09-30T18:30:00Z","v":10007,"vw":14.968749},{"c":14.965,"h":15.005,"l":14.95,"n":308,"o":14.97,"t":"2026-09-30T18:45:00Z","v":21037,"vw":14.973224},{"c":14.99,"h":14.99,"l":14.955,"n":190,"o":14.96,"t":"2026-09-30T19:00:00Z","v":8746,"vw":14.969205},{"c":15.005,"h":15.015,"l":14.99,"n":169,"o":14.99,"t":"2026-09-30T19:15:00Z","v":5831,"vw":15.005831},{"c":15.045,"h":15.045,"l":15.01,"n":391,"o":15.01,"t":"2026-09-30T19:30:00Z","v":18422,"vw":15.028842},{"c":15.025,"h":15.06,"l":15.02,"n":1003,"o":15.05,"t":"2026-09-30T19:45:00Z","v":53621,"vw":15.035103},{"c":15.03,"h":15.03,"l":15.03,"n":25,"o":15.03,"t":"2026-09-30T20:00:00Z","v":109522,"vw":15.03},{"c":14.86,"h":15.02,"l":14.84,"n":248,"o":15,"t":"2026-10-01T13:30:00Z","v":18745,"vw":14.927742},{"c":14.9,"h":14.935,"l":14.9,"n":195,"o":14.905,"t":"2026-10-01T13:45:00Z","v":7334,"vw":14.910676},{"c":14.82,"h":14.89,"l":14.81,"n":370,"o":14.885,"t":"2026-10-01T14:00:00Z","v":22510,"vw":14.834928},{"c":14.84,"h":14.86,"l":14.815,"n":318,"o":14.815,"t":"2026-10-01T14:15:00Z","v":14423,"vw":14.837271},{"c":14.9,"h":14.9,"l":14.84,"n":150,"o":14.85,"t":"2026-10-01T14:30:00Z","v":6943,"vw":14.869472},{"c":14.89,"h":14.91,"l":14.87,"n":275,"o":14.9,"t":"2026-10-01T14:45:00Z","v":11366,"vw":14.892037},{"c":14.86,"h":14.89,"l":14.84,"n":269,"o":14.89,"t":"2026-10-01T15:00:00Z","v":12085,"vw":14.860128},{"c":14.9,"h":14.9,"l":14.875,"n":138,"o":14.88,"t":"2026-10-01T15:15:00Z","v":5970,"vw":14.887947},{"c":14.93,"h":14.93,"l":14.88,"n":179,"o":14.9,"t":"2026-10-01T15:30:00Z","v":7919,"vw":14.912293},{"c":14.99,"h":14.99,"l":14.93,"n":190,"o":14.94,"t":"2026-10-01T15:45:00Z","v":9194,"vw":14.955608},{"c":15.05,"h":15.05,"l":15,"n":202,"o":15,"t":"2026-10-01T16:00:00Z","v":15333,"vw":15.024157},{"c":15.075,"h":15.085,"l":15.045,"n":267,"o":15.045,"t":"2026-10-01T16:15:00Z","v":18166,"vw":15.072783},{"c":15.085,"h":15.095,"l":15.08,"n":122,"o":15.08,"t":"2026-10-01T16:30:00Z","v":4688,"vw":15.083922},{"c":15.08,"h":15.11,"l":15.07,"n":129,"o":15.085,"t":"2026-10-01T16:45:00Z","v":8288,"vw":15.086214},{"c":15.115,"h":15.115,"l":15.08,"n":197,"o":15.08,"t":"2026-10-01T17:00:00Z","v":7870,"vw":15.104272},{"c":15.12,"h":15.13,"l":15.1,"n":205,"o":15.105,"t":"2026-10-01T17:15:00Z","v":8614,"vw":15.115801},{"c":15.13,"h":15.145,"l":15.115,"n":364,"o":15.115,"t":"2026-10-01T17:30:00Z","v":17634,"vw":15.129081},{"c":15.1,"h":15.13,"l":15.1,"n":209,"o":15.13,"t":"2026-10-01T17:45:00Z","v":6841,"vw":15.109898},{"c":15.09,"h":15.1,"l":15.08,"n":134,"o":15.09,"t":"2026-10-01T18:00:00Z","v":5174,"vw":15.090363},{"c":15.1,"h":15.12,"l":15.1,"n":151,"o":15.105,"t":"2026-10-01T18:15:00Z","v":6502,"vw":15.11182},{"c":15.12,"h":15.15,"l":15.11,"n":141,"o":15.11,"t":"2026-10-01T18:30:00Z","v":6550,"vw":15.128576},{"c":15.105,"h":15.11,"l":15.105,"n":43,"o":15.11,"t":"2026-10-01T18:45:00Z","v":1258,"vw":15.10625},{"c":15.1,"h":15.115,"l":15.1,"n":81,"o":15.11,"t":"2026-10-01T19:00:00Z","v":5467,"vw":15.113059},{"c":15.135,"h":15.14,"l":15.1,"n":210,"o":15.1,"t":"2026-10-01T19:15:00Z","v":8850,"vw":15.121507},{"c":15.12,"h":15.145,"l":15.1,"n":239,"o":15.14,"t":"2026-10-01T19:30:00Z","v":7791,"vw":15.125036},{"c":15.16,"h":15.185,"l":15.13,"n":773,"o":15.13,"t":"2026-10-01T19:45:00Z","v":39032,"vw":15.163658},{"c":15.15,"h":15.15,"l":15.15,"n":12,"o":15.15,"t":"2026-10-01T20:00:00Z","v":67269,"vw":15.15},{"c":15.41,"h":15.48,"l":15.28,"n":228,"o":15.28,"t":"2026-10-02T13:30:00Z","v":15928,"vw":15.403247},{"c":15.33,"h":15.44,"l":15.33,"n":254,"o":15.42,"t":"2026-10-02T13:45:00Z","v":9717,"vw":15.384029},{"c":15.365,"h":15.4,"l":15.325,"n":409,"o":15.33,"t":"2026-10-02T14:00:00Z","v":16020,"vw":15.358108},{"c":15.41,"h":15.42,"l":15.37,"n":268,"o":15.375,"t":"2026-10-02T14:15:00Z","v":8882,"vw":15.401616},{"c":15.37,"h":15.41,"l":15.365,"n":239,"o":15.41,"t":"2026-10-02T14:30:00Z","v":11366,"vw":15.382658},{"c":15.36,"h":15.41,"l":15.36,"n":187,"o":15.39,"t":"2026-10-02T14:45:00Z","v":10037,"vw":15.384993},{"c":15.29,"h":15.36,"l":15.28,"n":223,"o":15.36,"t":"2026-10-02T15:00:00Z","v":11869,"vw":15.308034},{"c":15.3,"h":15.3,"l":15.25,"n":297,"o":15.29,"t":"2026-10-02T15:15:00Z","v":12455,"vw":15.275807},{"c":15.295,"h":15.325,"l":15.28,"n":239,"o":15.29,"t":"2026-10-02T15:30:00Z","v":8139,"vw":15.300005},{"c":15.29,"h":15.3,"l":15.285,"n":160,"o":15.295,"t":"2026-10-02T15:45:00Z","v":6277,"vw":15.294273},{"c":15.27,"h":15.29,"l":15.24,"n":189,"o":15.29,"t":"2026-10-02T16:00:00Z","v":7286,"vw":15.265744},{"c":15.265,"h":15.275,"l":15.265,"n":115,"o":15.265,"t":"2026-10-02T16:15:00Z","v":4015,"vw":15.268165},{"c":15.26,"h":15.27,"l":15.25,"n":145,"o":15.27,"t":"2026-10-02T16:30:00Z","v":6659,"vw":15.259672},{"c":15.295,"h":15.295,"l":15.27,"n":138,"o":15.27,"t":"2026-10-02T16:45:00Z","v":4434,"vw":15.28},{"c":15.3,"h":15.315,"l":15.3,"n":119,"o":15.3,"t":"2026-10-02T17:00:00Z","v":4743,"vw":15.30811},{"c":15.27,"h":15.29,"l":15.27,"n":121,"o":15.29,"t":"2026-10-02T17:15:00Z","v":3650,"vw":15.274988},{"c":15.29,"h":15.295,"l":15.28,"n":82,"o":15.28,"t":"2026-10-02T17:30:00Z","v":2476,"vw":15.289123},{"c":15.28,"h":15.295,"l":15.27,"n":201,"o":15.285,"t":"2026-10-02T17:45:00Z","v":7269,"vw":15.279505},{"c":15.28,"h":15.285,"l":15.28,"n":51,"o":15.285,"t":"2026-10-02T18:00:00Z","v":5194,"vw":15.280617},{"c":15.265,"h":15.285,"l":15.25,"n":171,"o":15.285,"t":"2026-10-02T18:15:00Z","v":7561,"vw":15.268304},{"c":15.285,"h":15.285,"l":15.27,"n":92,"o":15.27,"t":"2026-10-02T18:30:00Z","v":4494,"vw":15.278808},{"c":15.29,"h":15.295,"l":15.285,"n":240,"o":15.29,"t":"2026-10-02T18:45:00Z","v":6848,"vw":15.290692},{"c":15.31,"h":15.31,"l":15.29,"n":267,"o":15.29,"t":"2026-10-02T19:00:00Z","v":9513,"vw":15.304615},{"c":15.315,"h":15.315,"l":15.295,"n":331,"o":15.3001,"t":"2026-10-02T19:15:00Z","v":10483,"vw":15.306185},{"c":15.34,"h":15.345,"l":15.315,"n":260,"o":15.315,"t":"2026-10-02T19:30:00Z","v":7836,"vw":15.327674},{"c":15.335,"h":15.35,"l":15.325,"n":953,"o":15.34,"t":"2026-10-02T19:45:00Z","v":41975,"vw":15.336125},{"c":15.34,"h":15.34,"l":15.34,"n":17,"o":15.34,"t":"2026-10-02T20:00:00Z","v":76353,"vw":15.34},{"c":15.25,"h":15.375,"l":15.25,"n":87,"o":15.33,"t":"2026-10-05T13:30:00Z","v":5049,"vw":15.329353},{"c":15.23,"h":15.25,"l":15.2,"n":156,"o":15.24,"t":"2026-10-05T13:45:00Z","v":5088,"vw":15.22648},{"c":15.28,"h":15.28,"l":15.2,"n":307,"o":15.22,"t":"2026-10-05T14:00:00Z","v":11421,"vw":15.236771},{"c":15.32,"h":15.345,"l":15.29,"n":237,"o":15.29,"t":"2026-10-05T14:15:00Z","v":11109,"vw":15.321049},{"c":15.31,"h":15.34,"l":15.295,"n":250,"o":15.33,"t":"2026-10-05T14:30:00Z","v":10721,"vw":15.313041},{"c":15.305,"h":15.315,"l":15.285,"n":146,"o":15.315,"t":"2026-10-05T14:45:00Z","v":3398,"vw":15.296818},{"c":15.29,"h":15.31,"l":15.28,"n":141,"o":15.305,"t":"2026-10-05T15:00:00Z","v":3419,"vw":15.294474},{"c":15.27,"h":15.285,"l":15.27,"n":91,"o":15.285,"t":"2026-10-05T15:15:00Z","v":2336,"vw":15.27941},{"c":15.29,"h":15.29,"l":15.27,"n":126,"o":15.27,"t":"2026-10-05T15:30:00Z","v":4018,"vw":15.282646},{"c":15.305,"h":15.305,"l":15.285,"n":75,"o":15.29,"t":"2026-10-05T15:45:00Z","v":3008,"vw":15.294548},{"c":15.32,"h":15.325,"l":15.3,"n":78,"o":15.3,"t":"2026-10-05T16:00:00Z","v":3537,"vw":15.312132},{"c":15.31,"h":15.32,"l":15.305,"n":109,"o":15.32,"t":"2026-10-05T16:15:00Z","v":3308,"vw":15.31056},{"c":15.34,"h":15.34,"l":15.31,"n":74,"o":15.31,"t":"2026-10-05T16:30:00Z","v":2623,"vw":15.323571},{"c":15.345,"h":15.355,"l":15.335,"n":50,"o":15.34,"t":"2026-10-05T16:45:00Z","v":1778,"vw":15.349091},{"c":15.335,"h":15.35,"l":15.335,"n":104,"o":15.35,"t":"2026-10-05T17:00:00Z","v":2772,"vw":15.342083},{"c":15.335,"h":15.34,"l":15.335,"n":63,"o":15.34,"t":"2026-10-05T17:15:00Z","v":1456,"vw":15.338333},{"c":15.335,"h":15.345,"l":15.325,"n":114,"o":15.33,"t":"2026-10-05T17:30:00Z","v":5442,"vw":15.334366},{"c":15.31,"h":15.335,"l":15.31,"n":86,"o":15.335,"t":"2026-10-05T17:45:00Z","v":3184,"vw":15.316787},{"c":15.305,"h":15.325,"l":15.305,"n":98,"o":15.315,"t":"2026-10-05T18:00:00Z","v":3761,"vw":15.315995},{"c":15.315,"h":15.315,"l":15.295,"n":46,"o":15.305,"t":"2026-10-05T18:15:00Z","v":2144,"vw":15.303757},{"c":15.325,"h":15.325,"l":15.315,"n":39,"o":15.315,"t":"2026-10-05T18:30:00Z","v":1517,"vw":15.320164},{"c":15.335,"h":15.335,"l":15.32,"n":104,"o":15.325,"t":"2026-10-05T18:45:00Z","v":3603,"vw":15.325},{"c":15.36,"h":15.36,"l":15.335,"n":133,"o":15.335,"t":"2026-10-05T19:00:00Z","v":4158,"vw":15.346529},{"c":15.345,"h":15.365,"l":15.345,"n":113,"o":15.365,"t":"2026-10-05T19:15:00Z","v":6570,"vw":15.349494},{"c":15.315,"h":15.34,"l":15.315,"n":174,"o":15.34,"t":"2026-10-05T19:30:00Z","v":5720,"vw":15.322516},{"c":15.305,"h":15.315,"l":15.255,"n":1103,"o":15.315,"t":"2026-10-05T19:45:00Z","v":58742,"vw":15.284803},{"c":15.28,"h":15.28,"l":15.28,"n":9,"o":15.28,"t":"2026-10-05T20:00:00Z","v":67532,"vw":15.28},{"c":15.38,"h":15.39,"l":15.3,"n":163,"o":15.34,"t":"2026-10-06T13:30:00Z","v":10065,"vw":15.350964},{"c":15.38,"h":15.39,"l":15.36,"n":142,"o":15.39,"t":"2026-10-06T13:45:00Z","v":5940,"vw":15.372614},{"c":15.42,"h":15.43,"l":15.37,"n":212,"o":15.38,"t":"2026-10-06T14:00:00Z","v":8833,"vw":15.404125},{"c":15.335,"h":15.41,"l":15.335,"n":185,"o":15.41,"t":"2026-10-06T14:15:00Z","v":8351,"vw":15.378283},{"c":15.33,"h":15.36,"l":15.315,"n":182,"o":15.335,"t":"2026-10-06T14:30:00Z","v":8343,"vw":15.330392},{"c":15.345,"h":15.375,"l":15.335,"n":202,"o":15.34,"t":"2026-10-06T14:45:00Z","v":9132,"vw":15.356212},{"c":15.36,"h":15.38,"l":15.335,"n":117,"o":15.36,"t":"2026-10-06T15:00:00Z","v":6010,"vw":15.359713},{"c":15.34,"h":15.36,"l":15.325,"n":125,"o":15.355,"t":"2026-10-06T15:15:00Z","v":9934,"vw":15.342603},{"c":15.335,"h":15.335,"l":15.315,"n":153,"o":15.33,"t":"2026-10-06T15:30:00Z","v":9915,"vw":15.321536},{"c":15.315,"h":15.345,"l":15.315,"n":124,"o":15.335,"t":"2026-10-06T15:45:00Z","v":4906,"vw":15.330672},{"c":15.305,"h":15.315,"l":15.305,"n":111,"o":15.31,"t":"2026-10-06T16:00:00Z","v":4596,"vw":15.3085},{"c":15.275,"h":15.3,"l":15.275,"n":84,"o":15.3,"t":"2026-10-06T16:15:00Z","v":2556,"vw":15.28937},{"c":15.305,"h":15.31,"l":15.275,"n":149,"o":15.275,"t":"2026-10-06T16:30:00Z","v":6440,"vw":15.291079},{"c":15.29,"h":15.305,"l":15.29,"n":122,"o":15.305,"t":"2026-10-06T16:45:00Z","v":4680,"vw":15.298393},{"c":15.29,"h":15.295,"l":15.275,"n":171,"o":15.295,"t":"2026-10-06T17:00:00Z","v":5184,"vw":15.286916},{"c":15.28,"h":15.29,"l":15.27,"n":123,"o":15.29,"t":"2026-10-06T17:15:00Z","v":4286,"vw":15.277242},{"c":15.26,"h":15.28,"l":15.26,"n":87,"o":15.275,"t":"2026-10-06T17:30:00Z","v":3500,"vw":15.26641},{"c":15.26,"h":15.275,"l":15.26,"n":72,"o":15.27,"t":"2026-10-06T17:45:00Z","v":2260,"vw":15.268571},{"c":15.235,"h":15.265,"l":15.23,"n":387,"o":15.265,"t":"2026-10-06T18:00:00Z","v":47280,"vw":15.239737},{"c":15.225,"h":15.235,"l":15.21,"n":164,"o":15.235,"t":"2026-10-06T18:15:00Z","v":6644,"vw":15.219527},{"c":15.235,"h":15.2492,"l":15.22,"n":252,"o":15.225,"t":"2026-10-06T18:30:00Z","v":9844,"vw":15.232476},{"c":15.235,"h":15.245,"l":15.235,"n":90,"o":15.235,"t":"2026-10-06T18:45:00Z","v":3287,"vw":15.238095},{"c":15.255,"h":15.26,"l":15.235,"n":140,"o":15.235,"t":"2026-10-06T19:00:00Z","v":5310,"vw":15.244803},{"c":15.27,"h":15.28,"l":15.245,"n":203,"o":15.26,"t":"2026-10-06T19:15:00Z","v":8103,"vw":15.255628},{"c":15.245,"h":15.275,"l":15.245,"n":275,"o":15.275,"t":"2026-10-06T19:30:00Z","v":11601,"vw":15.260286},{"c":15.225,"h":15.285,"l":15.225,"n":736,"o":15.245,"t":"2026-10-06T19:45:00Z","v":36674,"vw":15.243902},{"c":15.235,"h":15.235,"l":15.235,"n":15,"o":15.235,"t":"2026-10-06T20:00:00Z","v":51323,"vw":15.235},{"c":15,"h":15.125,"l":14.995,"n":128,"o":15.11,"t":"2026-10-07T13:30:00Z","v":10687,"vw":15.037135},{"c":15.02,"h":15.04,"l":14.99,"n":240,"o":15,"t":"2026-10-07T13:45:00Z","v":9537,"vw":15.016616},{"c":15.02,"h":15.08,"l":15.02,"n":274,"o":15.03,"t":"2026-10-07T14:00:00Z","v":12106,"vw":15.052277},{"c":15.02,"h":15.05,"l":15.02,"n":252,"o":15.03,"t":"2026-10-07T14:15:00Z","v":10663,"vw":15.037952},{"c":15.05,"h":15.05,"l":15.01,"n":228,"o":15.02,"t":"2026-10-07T14:30:00Z","v":9726,"vw":15.033677},{"c":15.01,"h":15.05,"l":15,"n":439,"o":15.05,"t":"2026-10-07T14:45:00Z","v":21477,"vw":15.006124},{"c":15.03,"h":15.04,"l":14.995,"n":292,"o":15.01,"t":"2026-10-07T15:00:00Z","v":11605,"vw":15.024703},{"c":15.02,"h":15.02,"l":14.98,"n":145,"o":15.02,"t":"2026-10-07T15:15:00Z","v":4578,"vw":15.000911},{"c":15.015,"h":15.03,"l":15,"n":177,"o":15.015,"t":"2026-10-07T15:30:00Z","v":8324,"vw":15.017747},{"c":15.04,"h":15.04,"l":15.005,"n":171,"o":15.01,"t":"2026-10-07T15:45:00Z","v":6210,"vw":15.015516},{"c":15.02,"h":15.03,"l":15.02,"n":119,"o":15.03,"t":"2026-10-07T16:00:00Z","v":3262,"vw":15.0225},{"c":15.045,"h":15.045,"l":15.025,"n":101,"o":15.025,"t":"2026-10-07T16:15:00Z","v":4512,"vw":15.033562},{"c":15.08,"h":15.08,"l":15.05,"n":129,"o":15.05,"t":"2026-10-07T16:30:00Z","v":6157,"vw":15.062563},{"c":15.11,"h":15.12,"l":15.095,"n":99,"o":15.11,"t":"2026-10-07T16:45:00Z","v":3310,"vw":15.110244},{"c":15.14,"h":15.15,"l":15.1,"n":198,"o":15.1,"t":"2026-10-07T17:00:00Z","v":8190,"vw":15.123971},{"c":15.15,"h":15.175,"l":15.15,"n":109,"o":15.15,"t":"2026-10-07T17:15:00Z","v":5400,"vw":15.155021},{"c":15.135,"h":15.14,"l":15.125,"n":142,"o":15.14,"t":"2026-10-07T17:30:00Z","v":7467,"vw":15.132068},{"c":15.125,"h":15.15,"l":15.125,"n":104,"o":15.135,"t":"2026-10-07T17:45:00Z","v":5079,"vw":15.137255},{"c":15.12,"h":15.13,"l":15.115,"n":123,"o":15.12,"t":"2026-10-07T18:00:00Z","v":3625,"vw":15.121342},{"c":15.12,"h":15.14,"l":15.12,"n":121,"o":15.125,"t":"2026-10-07T18:15:00Z","v":3995,"vw":15.128124},{"c":15.12,"h":15.135,"l":15.11,"n":184,"o":15.125,"t":"2026-10-07T18:30:00Z","v":5715,"vw":15.125548},{"c":15.1,"h":15.12,"l":15.1,"n":98,"o":15.12,"t":"2026-10-07T18:45:00Z","v":2933,"vw":15.11277},{"c":15.08,"h":15.1,"l":15.08,"n":230,"o":15.1,"t":"2026-10-07T19:00:00Z","v":9432,"vw":15.089973},{"c":15.09,"h":15.09,"l":15.065,"n":238,"o":15.07,"t":"2026-10-07T19:15:00Z","v":8934,"vw":15.079962},{"c":15.07,"h":15.085,"l":15.06,"n":210,"o":15.085,"t":"2026-10-07T19:30:00Z","v":8027,"vw":15.068512},{"c":15.065,"h":15.07,"l":15.03,"n":877,"o":15.07,"t":"2026-10-07T19:45:00Z","v":50218,"vw":15.055732},{"c":15.06,"h":15.06,"l":15.06,"n":15,"o":15.06,"t":"2026-10-07T20:00:00Z","v":57688,"vw":15.06},{"c":15.05,"h":15.17,"l":14.96,"n":118,"o":15.17,"t":"2026-10-08T13:30:00Z","v":6293,"vw":15.023911},{"c":15.1,"h":15.12,"l":15.06,"n":90,"o":15.06,"t":"2026-10-08T13:45:00Z","v":4833,"vw":15.107121},{"c":15.08,"h":15.11,"l":15.06,"n":202,"o":15.11,"t":"2026-10-08T14:00:00Z","v":15467,"vw":15.078772},{"c":15.035,"h":15.07,"l":15.03,"n":104,"o":15.07,"t":"2026-10-08T14:15:00Z","v":4177,"vw":15.049198},{"c":15.06,"h":15.08,"l":15.045,"n":128,"o":15.045,"t":"2026-10-08T14:30:00Z","v":6062,"vw":15.063444},{"c":15.01,"h":15.065,"l":15.01,"n":91,"o":15.065,"t":"2026-10-08T14:45:00Z","v":5642,"vw":15.051733},{"c":14.98,"h":15.015,"l":14.98,"n":66,"o":15.005,"t":"2026-10-08T15:00:00Z","v":2196,"vw":14.998791},{"c":14.985,"h":14.985,"l":14.96,"n":81,"o":14.98,"t":"2026-10-08T15:15:00Z","v":4516,"vw":14.970397},{"c":15.015,"h":15.015,"l":14.995,"n":46,"o":14.995,"t":"2026-10-08T15:30:00Z","v":1824,"vw":15.000909},{"c":15.02,"h":15.03,"l":15.02,"n":106,"o":15.02,"t":"2026-10-08T15:45:00Z","v":3401,"vw":15.023642},{"c":15.05,"h":15.05,"l":15.005,"n":118,"o":15.015,"t":"2026-10-08T16:00:00Z","v":3719,"vw":15.029773},{"c":15.07,"h":15.14,"l":15.05,"n":289,"o":15.05,"t":"2026-10-08T16:15:00Z","v":14118,"vw":15.092442},{"c":15.075,"h":15.08,"l":15.065,"n":78,"o":15.08,"t":"2026-10-08T16:30:00Z","v":2126,"vw":15.07422},{"c":15.14,"h":15.14,"l":15.065,"n":148,"o":15.075,"t":"2026-10-08T16:45:00Z","v":6614,"vw":15.115845},{"c":15.2199,"h":15.22,"l":15.14,"n":196,"o":15.155,"t":"2026-10-08T17:00:00Z","v":10986,"vw":15.173108},{"c":15.23,"h":15.26,"l":15.2,"n":322,"o":15.2,"t":"2026-10-08T17:15:00Z","v":16416,"vw":15.232147},{"c":15.25,"h":15.26,"l":15.225,"n":221,"o":15.23,"t":"2026-10-08T17:30:00Z","v":7731,"vw":15.242521},{"c":15.255,"h":15.27,"l":15.23,"n":182,"o":15.25,"t":"2026-10-08T17:45:00Z","v":6923,"vw":15.250388},{"c":15.24,"h":15.28,"l":15.235,"n":203,"o":15.255,"t":"2026-10-08T18:00:00Z","v":8703,"vw":15.255131},{"c":15.21,"h":15.25,"l":15.205,"n":95,"o":15.25,"t":"2026-10-08T18:15:00Z","v":4995,"vw":15.236376},{"c":15.19,"h":15.215,"l":15.19,"n":216,"o":15.21,"t":"2026-10-08T18:30:00Z","v":7685,"vw":15.208123},{"c":15.19,"h":15.2,"l":15.19,"n":77,"o":15.2,"t":"2026-10-08T18:45:00Z","v":3186,"vw":15.197769},{"c":15.165,"h":15.19,"l":15.165,"n":127,"o":15.185,"t":"2026-10-08T19:00:00Z","v":8360,"vw":15.174619},{"c":15.18,"h":15.195,"l":15.17,"n":210,"o":15.175,"t":"2026-10-08T19:15:00Z","v":10202,"vw":15.179531},{"c":15.16,"h":15.174,"l":15.155,"n":213,"o":15.17,"t":"2026-10-08T19:30:00Z","v":9083,"vw":15.164854},{"c":15.2,"h":15.2,"l":15.17,"n":828,"o":15.17,"t":"2026-10-08T19:45:00Z","v":40405,"vw":15.187749},{"c":15.2,"h":15.2,"l":15.2,"n":19,"o":15.2,"t":"2026-10-08T20:00:00Z","v":63500,"vw":15.2},{"c":15.21,"h":15.21,"l":15.21,"n":1,"o":15.21,"t":"2026-10-09T08:45:00Z","v":100,"vw":15.21},{"c":15.09,"h":15.17,"l":15.05,"n":284,"o":15.13,"t":"2026-10-09T13:30:00Z","v":20055,"vw":15.10814},{"c":15.085,"h":15.1,"l":15.04,"n":168,"o":15.095,"t":"2026-10-09T13:45:00Z","v":9803,"vw":15.068486},{"c":15.085,"h":15.12,"l":15.065,"n":155,"o":15.085,"t":"2026-10-09T14:00:00Z","v":10629,"vw":15.09348},{"c":15.095,"h":15.1,"l":15.07,"n":193,"o":15.08,"t":"2026-10-09T14:15:00Z","v":10931,"vw":15.086161},{"c":15.085,"h":15.105,"l":15.07,"n":104,"o":15.105,"t":"2026-10-09T14:30:00Z","v":4944,"vw":15.082161},{"c":15.08,"h":15.1,"l":15.075,"n":188,"o":15.09,"t":"2026-10-09T14:45:00Z","v":11212,"vw":15.086},{"c":15.095,"h":15.105,"l":15.065,"n":199,"o":15.075,"t":"2026-10-09T15:00:00Z","v":10723,"vw":15.089203},{"c":15.05,"h":15.105,"l":15.05,"n":124,"o":15.095,"t":"2026-10-09T15:15:00Z","v":7321,"vw":15.073111},{"c":15.03,"h":15.05,"l":15.005,"n":211,"o":15.05,"t":"2026-10-09T15:30:00Z","v":9980,"vw":15.025231},{"c":15.02,"h":15.03,"l":15.015,"n":130,"o":15.025,"t":"2026-10-09T15:45:00Z","v":6498,"vw":15.0245},{"c":15.005,"h":15.03,"l":15.005,"n":158,"o":15.025,"t":"2026-10-09T16:00:00Z","v":7801,"vw":15.011817},{"c":15.025,"h":15.035,"l":15.01,"n":101,"o":15.01,"t":"2026-10-09T16:15:00Z","v":5130,"vw":15.022329},{"c":15.035,"h":15.035,"l":15.015,"n":89,"o":15.02,"t":"2026-10-09T16:30:00Z","v":4592,"vw":15.027579},{"c":15.04,"h":15.045,"l":15.0301,"n":130,"o":15.04,"t":"2026-10-09T16:45:00Z","v":7398,"vw":15.039602},{"c":15.02,"h":15.04,"l":15.015,"n":140,"o":15.04,"t":"2026-10-09T17:00:00Z","v":6929,"vw":15.023143},{"c":15.02,"h":15.025,"l":15.015,"n":73,"o":15.015,"t":"2026-10-09T17:15:00Z","v":3842,"vw":15.023055},{"c":15.04,"h":15.04,"l":15.025,"n":75,"o":15.03,"t":"2026-10-09T17:30:00Z","v":2852,"vw":15.03229},{"c":15.025,"h":15.045,"l":15.025,"n":100,"o":15.045,"t":"2026-10-09T17:45:00Z","v":5454,"vw":15.038968},{"c":15.01,"h":15.025,"l":15.01,"n":120,"o":15.025,"t":"2026-10-09T18:00:00Z","v":4784,"vw":15.013679},{"c":14.99,"h":14.995,"l":14.99,"n":96,"o":14.995,"t":"2026-10-09T18:15:00Z","v":4609,"vw":14.990524},{"c":15.015,"h":15.015,"l":14.995,"n":58,"o":14.995,"t":"2026-10-09T18:30:00Z","v":2753,"vw":15.00625},{"c":15.055,"h":15.07,"l":15.02,"n":210,"o":15.02,"t":"2026-10-09T18:45:00Z","v":11273,"vw":15.041356},{"c":15.04,"h":15.06,"l":15.04,"n":59,"o":15.055,"t":"2026-10-09T19:00:00Z","v":1808,"vw":15.055556},{"c":15.02,"h":15.04,"l":15.015,"n":199,"o":15.04,"t":"2026-10-09T19:15:00Z","v":10563,"vw":15.019812},{"c":14.98,"h":15.01,"l":14.98,"n":234,"o":15.01,"t":"2026-10-09T19:30:00Z","v":12565,"vw":14.996861},{"c":14.965,"h":15,"l":14.965,"n":838,"o":14.99,"t":"2026-10-09T19:45:00Z","v":42835,"vw":14.983922},{"c":14.97,"h":14.97,"l":14.97,"n":14,"o":14.97,"t":"2026-10-09T20:00:00Z","v":45923,"vw":14.97},{"c":15.04,"h":15.105,"l":14.97,"n":174,"o":14.97,"t":"2026-10-12T13:30:00Z","v":9488,"vw":15.035799},{"c":15.01,"h":15.05,"l":14.99,"n":95,"o":15.04,"t":"2026-10-12T13:45:00Z","v":3887,"vw":15.010565},{"c":15.055,"h":15.06,"l":15.015,"n":146,"o":15.015,"t":"2026-10-12T14:00:00Z","v":5648,"vw":15.03125},{"c":15.07,"h":15.07,"l":15.0275,"n":120,"o":15.045,"t":"2026-10-12T14:15:00Z","v":5231,"vw":15.053492},{"c":15.06,"h":15.07,"l":15.05,"n":173,"o":15.065,"t":"2026-10-12T14:30:00Z","v":6928,"vw":15.065106},{"c":15.1,"h":15.1,"l":15.065,"n":93,"o":15.065,"t":"2026-10-12T14:45:00Z","v":3862,"vw":15.08811},{"c":15.075,"h":15.095,"l":15.065,"n":103,"o":15.095,"t":"2026-10-12T15:00:00Z","v":2984,"vw":15.076667},{"c":15.1,"h":15.1,"l":15.075,"n":71,"o":15.075,"t":"2026-10-12T15:15:00Z","v":2916,"vw":15.085814},{"c":15.135,"h":15.14,"l":15.105,"n":91,"o":15.11,"t":"2026-10-12T15:30:00Z","v":3502,"vw":15.128493},{"c":15.125,"h":15.135,"l":15.125,"n":53,"o":15.135,"t":"2026-10-12T15:45:00Z","v":1552,"vw":15.127381},{"c":15.1427,"h":15.145,"l":15.13,"n":69,"o":15.13,"t":"2026-10-12T16:00:00Z","v":2440,"vw":15.137974},{"c":15.16,"h":15.16,"l":15.135,"n":195,"o":15.145,"t":"2026-10-12T16:15:00Z","v":7367,"vw":15.15149},{"c":15.16,"h":15.165,"l":15.155,"n":79,"o":15.155,"t":"2026-10-12T16:30:00Z","v":2331,"vw":15.161111},{"c":15.155,"h":15.17,"l":15.155,"n":84,"o":15.165,"t":"2026-10-12T16:45:00Z","v":2920,"vw":15.163533},{"c":15.155,"h":15.155,"l":15.145,"n":67,"o":15.15,"t":"2026-10-12T17:00:00Z","v":2428,"vw":15.1525},{"c":15.145,"h":15.165,"l":15.145,"n":99,"o":15.16,"t":"2026-10-12T17:15:00Z","v":4499,"vw":15.158512},{"c":15.15,"h":15.15,"l":15.135,"n":68,"o":15.145,"t":"2026-10-12T17:30:00Z","v":2115,"vw":15.142385},{"c":15.1689,"h":15.1689,"l":15.15,"n":60,"o":15.15,"t":"2026-10-12T17:45:00Z","v":2053,"vw":15.159354},{"c":15.17,"h":15.18,"l":15.17,"n":87,"o":15.18,"t":"2026-10-12T18:00:00Z","v":4096,"vw":15.178409},{"c":15.17,"h":15.17,"l":15.17,"n":97,"o":15.17,"t":"2026-10-12T18:15:00Z","v":3997,"vw":15.17},{"c":15.18,"h":15.18,"l":15.18,"n":36,"o":15.18,"t":"2026-10-12T18:30:00Z","v":1645,"vw":15.18},{"c":15.16,"h":15.175,"l":15.16,"n":83,"o":15.17,"t":"2026-10-12T18:45:00Z","v":3038,"vw":15.16929},{"c":15.16,"h":15.175,"l":15.15,"n":153,"o":15.16,"t":"2026-10-12T19:00:00Z","v":5045,"vw":15.164616},{"c":15.15,"h":15.16,"l":15.145,"n":90,"o":15.16,"t":"2026-10-12T19:15:00Z","v":2541,"vw":15.150775},{"c":15.125,"h":15.15,"l":15.125,"n":181,"o":15.15,"t":"2026-10-12T19:30:00Z","v":6867,"vw":15.13612},{"c":15.1,"h":15.125,"l":15.07,"n":965,"o":15.125,"t":"2026-10-12T19:45:00Z","v":45274,"vw":15.090465},{"c":15.09,"h":15.09,"l":15.09,"n":20,"o":15.09,"t":"2026-10-12T20:00:00Z","v":54946,"vw":15.09},{"c":15.19,"h":15.24,"l":15.15,"n":172,"o":15.15,"t":"2026-10-13T13:30:00Z","v":8431,"vw":15.197523},{"c":15.04,"h":15.2,"l":15.04,"n":138,"o":15.2,"t":"2026-10-13T13:45:00Z","v":3790,"vw":15.120836},{"c":15.005,"h":15.035,"l":14.98,"n":233,"o":15.035,"t":"2026-10-13T14:00:00Z","v":8509,"vw":15.00345},{"c":15.045,"h":15.045,"l":15,"n":123,"o":15,"t":"2026-10-13T14:15:00Z","v":4196,"vw":15.024301},{"c":15.04,"h":15.06,"l":15.025,"n":187,"o":15.06,"t":"2026-10-13T14:30:00Z","v":8035,"vw":15.041129},{"c":15.065,"h":15.065,"l":15.04,"n":161,"o":15.04,"t":"2026-10-13T14:45:00Z","v":5239,"vw":15.050941},{"c":15.065,"h":15.08,"l":15.065,"n":93,"o":15.075,"t":"2026-10-13T15:00:00Z","v":2943,"vw":15.074327},{"c":15.07,"h":15.07,"l":15.055,"n":142,"o":15.065,"t":"2026-10-13T15:15:00Z","v":7611,"vw":15.059394},{"c":15.06,"h":15.08,"l":15.06,"n":78,"o":15.075,"t":"2026-10-13T15:30:00Z","v":2926,"vw":15.068684},{"c":14.995,"h":15.05,"l":14.99,"n":126,"o":15.05,"t":"2026-10-13T15:45:00Z","v":6588,"vw":15.006216},{"c":14.96,"h":14.99,"l":14.96,"n":87,"o":14.99,"t":"2026-10-13T16:00:00Z","v":2481,"vw":14.974677},{"c":14.955,"h":14.965,"l":14.955,"n":43,"o":14.965,"t":"2026-10-13T16:15:00Z","v":2081,"vw":14.96302},{"c":14.95,"h":14.95,"l":14.94,"n":95,"o":14.95,"t":"2026-10-13T16:30:00Z","v":2921,"vw":14.9455},{"c":14.96,"h":14.965,"l":14.95,"n":117,"o":14.95,"t":"2026-10-13T16:45:00Z","v":3988,"vw":14.954894},{"c":14.95,"h":14.96,"l":14.94,"n":137,"o":14.96,"t":"2026-10-13T17:00:00Z","v":6848,"vw":14.949519},{"c":14.97,"h":14.97,"l":14.95,"n":143,"o":14.95,"t":"2026-10-13T17:15:00Z","v":5725,"vw":14.958758},{"c":14.985,"h":14.985,"l":14.965,"n":51,"o":14.97,"t":"2026-10-13T17:30:00Z","v":1707,"vw":14.972857},{"c":14.96,"h":14.9901,"l":14.96,"n":104,"o":14.9901,"t":"2026-10-13T17:45:00Z","v":5792,"vw":14.981288},{"c":15.01,"h":15.015,"l":14.97,"n":176,"o":14.97,"t":"2026-10-13T18:00:00Z","v":11158,"vw":15.004813},{"c":15.02,"h":15.025,"l":15.005,"n":121,"o":15.005,"t":"2026-10-13T18:15:00Z","v":9703,"vw":15.015569},{"c":15.015,"h":15.015,"l":15,"n":82,"o":15.01,"t":"2026-10-13T18:30:00Z","v":3740,"vw":15.00959},{"c":15,"h":15.015,"l":14.99,"n":129,"o":15.015,"t":"2026-10-13T18:45:00Z","v":5257,"vw":15.002963},{"c":15.02,"h":15.02,"l":14.99,"n":146,"o":14.99,"t":"2026-10-13T19:00:00Z","v":5785,"vw":15.004166},{"c":15.02,"h":15.035,"l":15.015,"n":213,"o":15.02,"t":"2026-10-13T19:15:00Z","v":8401,"vw":15.025095},{"c":15.04,"h":15.05,"l":15.02,"n":229,"o":15.02,"t":"2026-10-13T19:30:00Z","v":9070,"vw":15.036746},{"c":14.995,"h":15.06,"l":14.995,"n":749,"o":15.04,"t":"2026-10-13T19:45:00Z","v":40256,"vw":15.03142},{"c":15,"h":15,"l":15,"n":17,"o":15,"t":"2026-10-13T20:00:00Z","v":50855,"vw":15},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-14T11:00:00Z","v":199,"vw":14.99},{"c":14.83,"h":14.86,"l":14.78,"n":208,"o":14.78,"t":"2026-10-14T13:30:00Z","v":15319,"vw":14.809057},{"c":14.85,"h":14.86,"l":14.79,"n":441,"o":14.83,"t":"2026-10-14T13:45:00Z","v":22379,"vw":14.825985},{"c":14.9,"h":14.9,"l":14.85,"n":309,"o":14.87,"t":"2026-10-14T14:00:00Z","v":17092,"vw":14.884003},{"c":14.98,"h":14.98,"l":14.89,"n":255,"o":14.9,"t":"2026-10-14T14:15:00Z","v":10870,"vw":14.936208},{"c":15.03,"h":15.03,"l":14.97,"n":528,"o":14.98,"t":"2026-10-14T14:30:00Z","v":28450,"vw":14.995025},{"c":15.025,"h":15.035,"l":15,"n":222,"o":15.02,"t":"2026-10-14T14:45:00Z","v":16422,"vw":15.024923},{"c":15.01,"h":15.02,"l":14.99,"n":314,"o":15.02,"t":"2026-10-14T15:00:00Z","v":13990,"vw":15.001474},{"c":15.015,"h":15.03,"l":15,"n":172,"o":15.01,"t":"2026-10-14T15:15:00Z","v":6788,"vw":15.011647},{"c":15.045,"h":15.06,"l":15.02,"n":343,"o":15.02,"t":"2026-10-14T15:30:00Z","v":21849,"vw":15.032294},{"c":15.065,"h":15.07,"l":15.04,"n":142,"o":15.04,"t":"2026-10-14T15:45:00Z","v":5816,"vw":15.054827},{"c":15.03,"h":15.06,"l":15.03,"n":151,"o":15.06,"t":"2026-10-14T16:00:00Z","v":5844,"vw":15.046023},{"c":15.03,"h":15.035,"l":15.005,"n":221,"o":15.031,"t":"2026-10-14T16:15:00Z","v":9522,"vw":15.022243},{"c":15.025,"h":15.045,"l":15.025,"n":244,"o":15.03,"t":"2026-10-14T16:30:00Z","v":8289,"vw":15.033956},{"c":15.005,"h":15.03,"l":14.995,"n":415,"o":15.02,"t":"2026-10-14T16:45:00Z","v":60516,"vw":15.004474},{"c":14.96,"h":15.005,"l":14.96,"n":172,"o":15.005,"t":"2026-10-14T17:00:00Z","v":7887,"vw":14.986464},{"c":14.99,"h":15,"l":14.97,"n":211,"o":14.97,"t":"2026-10-14T17:15:00Z","v":8823,"vw":14.988942},{"c":14.955,"h":14.99,"l":14.955,"n":248,"o":14.99,"t":"2026-10-14T17:30:00Z","v":8696,"vw":14.971284},{"c":14.97,"h":14.98,"l":14.96,"n":198,"o":14.96,"t":"2026-10-14T17:45:00Z","v":9313,"vw":14.97044},{"c":14.952,"h":14.98,"l":14.952,"n":186,"o":14.97,"t":"2026-10-14T18:00:00Z","v":6778,"vw":14.962407},{"c":14.97,"h":14.98,"l":14.955,"n":101,"o":14.955,"t":"2026-10-14T18:15:00Z","v":5199,"vw":14.966499},{"c":14.955,"h":14.97,"l":14.945,"n":184,"o":14.97,"t":"2026-10-14T18:30:00Z","v":6652,"vw":14.954482},{"c":14.91,"h":14.955,"l":14.91,"n":210,"o":14.9501,"t":"2026-10-14T18:45:00Z","v":7685,"vw":14.926769},{"c":14.935,"h":14.94,"l":14.91,"n":182,"o":14.91,"t":"2026-10-14T19:00:00Z","v":7819,"vw":14.926699},{"c":14.92,"h":14.94,"l":14.905,"n":322,"o":14.93,"t":"2026-10-14T19:15:00Z","v":11624,"vw":14.928382},{"c":14.865,"h":14.925,"l":14.86,"n":397,"o":14.92,"t":"2026-10-14T19:30:00Z","v":17840,"vw":14.881054},{"c":14.93,"h":14.94,"l":14.875,"n":973,"o":14.875,"t":"2026-10-14T19:45:00Z","v":57698,"vw":14.915631},{"c":14.93,"h":14.93,"l":14.93,"n":14,"o":14.93,"t":"2026-10-14T20:00:00Z","v":64237,"vw":14.93},{"c":15.01,"h":15.13,"l":15,"n":418,"o":15.06,"t":"2026-10-15T13:30:00Z","v":25115,"vw":15.045366},{"c":15.16,"h":15.18,"l":14.99,"n":394,"o":15,"t":"2026-10-15T13:45:00Z","v":17564,"vw":15.090808},{"c":15.225,"h":15.25,"l":15.13,"n":443,"o":15.1411,"t":"2026-10-15T14:00:00Z","v":22265,"vw":15.180428},{"c":15.23,"h":15.23,"l":15.19,"n":377,"o":15.23,"t":"2026-10-15T14:15:00Z","v":21069,"vw":15.212157},{"c":15.27,"h":15.29,"l":15.235,"n":371,"o":15.24,"t":"2026-10-15T14:30:00Z","v":14541,"vw":15.261857},{"c":15.2,"h":15.265,"l":15.195,"n":244,"o":15.265,"t":"2026-10-15T14:45:00Z","v":7974,"vw":15.230046},{"c":15.14,"h":15.215,"l":15.14,"n":211,"o":15.195,"t":"2026-10-15T15:00:00Z","v":9077,"vw":15.176723},{"c":15.095,"h":15.14,"l":15.08,"n":174,"o":15.14,"t":"2026-10-15T15:15:00Z","v":6923,"vw":15.110864},{"c":15.16,"h":15.16,"l":15.095,"n":127,"o":15.095,"t":"2026-10-15T15:30:00Z","v":7110,"vw":15.119799},{"c":15.15,"h":15.175,"l":15.135,"n":115,"o":15.16,"t":"2026-10-15T15:45:00Z","v":5734,"vw":15.151749},{"c":15.145,"h":15.155,"l":15.135,"n":128,"o":15.155,"t":"2026-10-15T16:00:00Z","v":4854,"vw":15.146184},{"c":15.175,"h":15.175,"l":15.15,"n":93,"o":15.155,"t":"2026-10-15T16:15:00Z","v":3014,"vw":15.166724},{"c":15.17,"h":15.185,"l":15.165,"n":134,"o":15.165,"t":"2026-10-15T16:30:00Z","v":5904,"vw":15.172624},{"c":15.17,"h":15.17,"l":15.16,"n":55,"o":15.16,"t":"2026-10-15T16:45:00Z","v":3010,"vw":15.167143},{"c":15.15,"h":15.16,"l":15.15,"n":111,"o":15.16,"t":"2026-10-15T17:00:00Z","v":4554,"vw":15.156315},{"c":15.175,"h":15.18,"l":15.15,"n":49,"o":15.15,"t":"2026-10-15T17:15:00Z","v":3330,"vw":15.164652},{"c":15.19,"h":15.195,"l":15.165,"n":150,"o":15.19,"t":"2026-10-15T17:30:00Z","v":8993,"vw":15.180244},{"c":15.165,"h":15.19,"l":15.165,"n":155,"o":15.19,"t":"2026-10-15T17:45:00Z","v":4886,"vw":15.179236},{"c":15.185,"h":15.185,"l":15.165,"n":112,"o":15.165,"t":"2026-10-15T18:00:00Z","v":7064,"vw":15.17745},{"c":15.215,"h":15.215,"l":15.19,"n":60,"o":15.19,"t":"2026-10-15T18:15:00Z","v":2860,"vw":15.202121},{"c":15.195,"h":15.215,"l":15.195,"n":118,"o":15.215,"t":"2026-10-15T18:30:00Z","v":4644,"vw":15.203268},{"c":15.165,"h":15.205,"l":15.165,"n":191,"o":15.2,"t":"2026-10-15T18:45:00Z","v":11203,"vw":15.190785},{"c":15.155,"h":15.165,"l":15.15,"n":75,"o":15.165,"t":"2026-10-15T19:00:00Z","v":2568,"vw":15.159354},{"c":15.17,"h":15.185,"l":15.155,"n":150,"o":15.16,"t":"2026-10-15T19:15:00Z","v":5770,"vw":15.170025},{"c":15.145,"h":15.18,"l":15.145,"n":266,"o":15.165,"t":"2026-10-15T19:30:00Z","v":13597,"vw":15.161604},{"c":15.205,"h":15.22,"l":15.135,"n":919,"o":15.14,"t":"2026-10-15T19:45:00Z","v":51064,"vw":15.189468},{"c":15.2,"h":15.2,"l":15.2,"n":10,"o":15.2,"t":"2026-10-15T20:00:00Z","v":64364,"vw":15.2},{"c":15.43,"h":15.43,"l":15.24,"n":125,"o":15.24,"t":"2026-10-16T13:30:00Z","v":11878,"vw":15.286153},{"c":15.41,"h":15.44,"l":15.4,"n":103,"o":15.44,"t":"2026-10-16T13:45:00Z","v":3395,"vw":15.417105},{"c":15.39,"h":15.42,"l":15.3875,"n":147,"o":15.4,"t":"2026-10-16T14:00:00Z","v":6521,"vw":15.409656},{"c":15.46,"h":15.48,"l":15.39,"n":176,"o":15.39,"t":"2026-10-16T14:15:00Z","v":5875,"vw":15.440283},{"c":15.42,"h":15.47,"l":15.42,"n":121,"o":15.47,"t":"2026-10-16T14:30:00Z","v":4344,"vw":15.445345},{"c":15.44,"h":15.45,"l":15.425,"n":116,"o":15.44,"t":"2026-10-16T14:45:00Z","v":7004,"vw":15.438895},{"c":15.49,"h":15.49,"l":15.445,"n":128,"o":15.445,"t":"2026-10-16T15:00:00Z","v":6352,"vw":15.467063},{"c":15.4289,"h":15.485,"l":15.425,"n":160,"o":15.4808,"t":"2026-10-16T15:15:00Z","v":7751,"vw":15.44393},{"c":15.405,"h":15.43,"l":15.4,"n":166,"o":15.43,"t":"2026-10-16T15:30:00Z","v":6076,"vw":15.417152},{"c":15.3699,"h":15.4,"l":15.36,"n":76,"o":15.4,"t":"2026-10-16T15:45:00Z","v":3553,"vw":15.371734},{"c":15.3,"h":15.36,"l":15.3,"n":111,"o":15.36,"t":"2026-10-16T16:00:00Z","v":4153,"vw":15.334117},{"c":15.295,"h":15.295,"l":15.275,"n":98,"o":15.28,"t":"2026-10-16T16:15:00Z","v":10865,"vw":15.286586},{"c":15.29,"h":15.3,"l":15.28,"n":82,"o":15.3,"t":"2026-10-16T16:30:00Z","v":3084,"vw":15.294871},{"c":15.25,"h":15.28,"l":15.24,"n":122,"o":15.28,"t":"2026-10-16T16:45:00Z","v":4509,"vw":15.257628},{"c":15.25,"h":15.26,"l":15.245,"n":133,"o":15.25,"t":"2026-10-16T17:00:00Z","v":4644,"vw":15.251222},{"c":15.31,"h":15.31,"l":15.26,"n":110,"o":15.26,"t":"2026-10-16T17:15:00Z","v":5956,"vw":15.292133},{"c":15.31,"h":15.32,"l":15.295,"n":152,"o":15.31,"t":"2026-10-16T17:30:00Z","v":7599,"vw":15.306634},{"c":15.28,"h":15.305,"l":15.28,"n":165,"o":15.3,"t":"2026-10-16T17:45:00Z","v":5646,"vw":15.295075},{"c":15.29,"h":15.295,"l":15.28,"n":111,"o":15.29,"t":"2026-10-16T18:00:00Z","v":2821,"vw":15.287391},{"c":15.3,"h":15.315,"l":15.295,"n":68,"o":15.3,"t":"2026-10-16T18:15:00Z","v":2300,"vw":15.303461},{"c":15.31,"h":15.31,"l":15.29,"n":135,"o":15.29,"t":"2026-10-16T18:30:00Z","v":3681,"vw":15.301188},{"c":15.29,"h":15.315,"l":15.29,"n":238,"o":15.305,"t":"2026-10-16T18:45:00Z","v":9031,"vw":15.305444},{"c":15.295,"h":15.31,"l":15.285,"n":162,"o":15.3,"t":"2026-10-16T19:00:00Z","v":7270,"vw":15.297348},{"c":15.315,"h":15.325,"l":15.3,"n":227,"o":15.3,"t":"2026-10-16T19:15:00Z","v":11151,"vw":15.315822},{"c":15.3,"h":15.325,"l":15.29,"n":280,"o":15.315,"t":"2026-10-16T19:30:00Z","v":10207,"vw":15.303618},{"c":15.295,"h":15.34,"l":15.295,"n":1137,"o":15.3,"t":"2026-10-16T19:45:00Z","v":53788,"vw":15.316107},{"c":15.3,"h":15.3,"l":15.3,"n":10,"o":15.3,"t":"2026-10-16T20:00:00Z","v":53383,"vw":15.3},{"c":15.22,"h":15.42,"l":15.22,"n":26,"o":15.42,"t":"2026-10-19T13:30:00Z","v":1815,"vw":15.274219},{"c":15.24,"h":15.31,"l":15.225,"n":86,"o":15.281,"t":"2026-10-19T13:45:00Z","v":3481,"vw":15.267447},{"c":15.28,"h":15.305,"l":15.275,"n":212,"o":15.29,"t":"2026-10-19T14:00:00Z","v":6169,"vw":15.285616},{"c":15.27,"h":15.29,"l":15.26,"n":137,"o":15.275,"t":"2026-10-19T14:15:00Z","v":4749,"vw":15.269205},{"c":15.25,"h":15.29,"l":15.25,"n":107,"o":15.275,"t":"2026-10-19T14:30:00Z","v":3625,"vw":15.2763},{"c":15.24,"h":15.25,"l":15.23,"n":57,"o":15.25,"t":"2026-10-19T14:45:00Z","v":1479,"vw":15.244375},{"c":15.305,"h":15.305,"l":15.24,"n":90,"o":15.24,"t":"2026-10-19T15:00:00Z","v":2933,"vw":15.274468},{"c":15.26,"h":15.3,"l":15.25,"n":97,"o":15.3,"t":"2026-10-19T15:15:00Z","v":4248,"vw":15.271514},{"c":15.27,"h":15.2754,"l":15.265,"n":82,"o":15.27,"t":"2026-10-19T15:30:00Z","v":2583,"vw":15.2724},{"c":15.2559,"h":15.27,"l":15.25,"n":63,"o":15.27,"t":"2026-10-19T15:45:00Z","v":2866,"vw":15.255778},{"c":15.22,"h":15.265,"l":15.22,"n":67,"o":15.26,"t":"2026-10-19T16:00:00Z","v":2621,"vw":15.248242},{"c":15.21,"h":15.24,"l":15.21,"n":120,"o":15.22,"t":"2026-10-19T16:15:00Z","v":6589,"vw":15.215227},{"c":15.215,"h":15.215,"l":15.215,"n":27,"o":15.215,"t":"2026-10-19T16:30:00Z","v":1417,"vw":15.215},{"c":15.215,"h":15.215,"l":15.21,"n":20,"o":15.21,"t":"2026-10-19T16:45:00Z","v":436,"vw":15.21263},{"c":15.19,"h":15.22,"l":15.19,"n":161,"o":15.22,"t":"2026-10-19T17:00:00Z","v":4337,"vw":15.200338},{"c":15.2,"h":15.2,"l":15.18,"n":38,"o":15.19,"t":"2026-10-19T17:15:00Z","v":1922,"vw":15.183911},{"c":15.215,"h":15.215,"l":15.195,"n":111,"o":15.2,"t":"2026-10-19T17:30:00Z","v":3290,"vw":15.202211},{"c":15.19,"h":15.215,"l":15.19,"n":114,"o":15.215,"t":"2026-10-19T17:45:00Z","v":4100,"vw":15.206815},{"c":15.181,"h":15.195,"l":15.18,"n":84,"o":15.19,"t":"2026-10-19T18:00:00Z","v":2853,"vw":15.188656},{"c":15.1701,"h":15.18,"l":15.1701,"n":82,"o":15.18,"t":"2026-10-19T18:15:00Z","v":3242,"vw":15.177185},{"c":15.17,"h":15.175,"l":15.16,"n":93,"o":15.16,"t":"2026-10-19T18:30:00Z","v":3594,"vw":15.167469},{"c":15.175,"h":15.175,"l":15.155,"n":137,"o":15.17,"t":"2026-10-19T18:45:00Z","v":5721,"vw":15.163515},{"c":15.175,"h":15.185,"l":15.175,"n":117,"o":15.175,"t":"2026-10-19T19:00:00Z","v":4032,"vw":15.178197},{"c":15.195,"h":15.205,"l":15.175,"n":285,"o":15.175,"t":"2026-10-19T19:15:00Z","v":13790,"vw":15.196514},{"c":15.185,"h":15.205,"l":15.18,"n":345,"o":15.195,"t":"2026-10-19T19:30:00Z","v":21699,"vw":15.19306},{"c":15.21,"h":15.225,"l":15.185,"n":1232,"o":15.185,"t":"2026-10-19T19:45:00Z","v":62593,"vw":15.203742},{"c":15.2,"h":15.2,"l":15.2,"n":16,"o":15.2,"t":"2026-10-19T20:00:00Z","v":78925,"vw":15.2},{"c":15.52,"h":15.55,"l":15.25,"n":247,"o":15.25,"t":"2026-10-20T13:30:00Z","v":7854,"vw":15.451056},{"c":15.57,"h":15.605,"l":15.51,"n":205,"o":15.51,"t":"2026-10-20T13:45:00Z","v":7102,"vw":15.554016},{"c":15.51,"h":15.585,"l":15.5,"n":248,"o":15.57,"t":"2026-10-20T14:00:00Z","v":9026,"vw":15.542105},{"c":15.6,"h":15.62,"l":15.49,"n":235,"o":15.51,"t":"2026-10-20T14:15:00Z","v":19062,"vw":15.542},{"c":15.555,"h":15.59,"l":15.535,"n":196,"o":15.59,"t":"2026-10-20T14:30:00Z","v":16488,"vw":15.544704},{"c":15.57,"h":15.595,"l":15.55,"n":304,"o":15.56,"t":"2026-10-20T14:45:00Z","v":12286,"vw":15.573274},{"c":15.5,"h":15.57,"l":15.49,"n":277,"o":15.57,"t":"2026-10-20T15:00:00Z","v":11465,"vw":15.504889},{"c":15.46,"h":15.51,"l":15.46,"n":192,"o":15.5,"t":"2026-10-20T15:15:00Z","v":5329,"vw":15.49},{"c":15.51,"h":15.51,"l":15.445,"n":107,"o":15.45,"t":"2026-10-20T15:30:00Z","v":2905,"vw":15.465345},{"c":15.465,"h":15.5,"l":15.465,"n":151,"o":15.5,"t":"2026-10-20T15:45:00Z","v":4541,"vw":15.483191},{"c":15.44,"h":15.48,"l":15.44,"n":145,"o":15.47,"t":"2026-10-20T16:00:00Z","v":5242,"vw":15.463216},{"c":15.43,"h":15.45,"l":15.415,"n":108,"o":15.45,"t":"2026-10-20T16:15:00Z","v":2945,"vw":15.429548},{"c":15.435,"h":15.45,"l":15.435,"n":60,"o":15.45,"t":"2026-10-20T16:30:00Z","v":2045,"vw":15.441903},{"c":15.43,"h":15.46,"l":15.425,"n":80,"o":15.435,"t":"2026-10-20T16:45:00Z","v":3374,"vw":15.437091},{"c":15.42,"h":15.42,"l":15.415,"n":69,"o":15.415,"t":"2026-10-20T17:15:00Z","v":2707,"vw":15.419396},{"c":15.415,"h":15.415,"l":15.415,"n":15,"o":15.415,"t":"2026-10-20T17:30:00Z","v":332,"vw":15.415},{"c":15.41,"h":15.425,"l":15.41,"n":72,"o":15.42,"t":"2026-10-20T17:45:00Z","v":1900,"vw":15.419381},{"c":15.405,"h":15.4061,"l":15.395,"n":48,"o":15.4,"t":"2026-10-20T18:00:00Z","v":2188,"vw":15.403116},{"c":15.37,"h":15.4,"l":15.37,"n":84,"o":15.4,"t":"2026-10-20T18:15:00Z","v":2055,"vw":15.38},{"c":15.385,"h":15.385,"l":15.385,"n":8,"o":15.385,"t":"2026-10-20T18:30:00Z","v":152,"vw":15.385},{"c":15.39,"h":15.4,"l":15.385,"n":104,"o":15.385,"t":"2026-10-20T18:45:00Z","v":3189,"vw":15.389482},{"c":15.435,"h":15.435,"l":15.4,"n":218,"o":15.4,"t":"2026-10-20T19:00:00Z","v":12142,"vw":15.417308},{"c":15.475,"h":15.475,"l":15.45,"n":166,"o":15.45,"t":"2026-10-20T19:15:00Z","v":5120,"vw":15.458499},{"c":15.48,"h":15.485,"l":15.45,"n":252,"o":15.47,"t":"2026-10-20T19:30:00Z","v":6740,"vw":15.465326},{"c":15.48,"h":15.5,"l":15.455,"n":856,"o":15.48,"t":"2026-10-20T19:45:00Z","v":27284,"vw":15.481491},{"c":15.47,"h":15.47,"l":15.47,"n":7,"o":15.47,"t":"2026-10-20T20:00:00Z","v":49740,"vw":15.47},{"c":15.49,"h":15.49,"l":15.48,"n":7,"o":15.48,"t":"2026-10-21T13:30:00Z","v":2075,"vw":15.489384},{"c":15.42,"h":15.48,"l":15.42,"n":177,"o":15.44,"t":"2026-10-21T13:45:00Z","v":5047,"vw":15.440924},{"c":15.345,"h":15.41,"l":15.33,"n":266,"o":15.41,"t":"2026-10-21T14:00:00Z","v":9704,"vw":15.354602},{"c":15.375,"h":15.375,"l":15.3499,"n":144,"o":15.35,"t":"2026-10-21T14:15:00Z","v":4544,"vw":15.362096},{"c":15.39,"h":15.4,"l":15.375,"n":120,"o":15.38,"t":"2026-10-21T14:30:00Z","v":2856,"vw":15.389722},{"c":15.37,"h":15.405,"l":15.37,"n":137,"o":15.405,"t":"2026-10-21T14:45:00Z","v":7091,"vw":15.385537},{"c":15.34,"h":15.36,"l":15.34,"n":135,"o":15.36,"t":"2026-10-21T15:00:00Z","v":3801,"vw":15.352357},{"c":15.37,"h":15.37,"l":15.34,"n":133,"o":15.34,"t":"2026-10-21T15:15:00Z","v":4893,"vw":15.353194},{"c":15.36,"h":15.37,"l":15.36,"n":34,"o":15.37,"t":"2026-10-21T15:30:00Z","v":1472,"vw":15.362702},{"c":15.34,"h":15.35,"l":15.34,"n":40,"o":15.35,"t":"2026-10-21T15:45:00Z","v":1034,"vw":15.348325},{"c":15.31,"h":15.325,"l":15.295,"n":100,"o":15.325,"t":"2026-10-21T16:00:00Z","v":4132,"vw":15.310084},{"c":15.33,"h":15.33,"l":15.31,"n":140,"o":15.315,"t":"2026-10-21T16:15:00Z","v":5168,"vw":15.319643},{"c":15.35,"h":15.37,"l":15.325,"n":208,"o":15.33,"t":"2026-10-21T16:30:00Z","v":5326,"vw":15.339935},{"c":15.365,"h":15.365,"l":15.34,"n":66,"o":15.35,"t":"2026-10-21T16:45:00Z","v":1594,"vw":15.353157},{"c":15.36,"h":15.37,"l":15.36,"n":79,"o":15.37,"t":"2026-10-21T17:00:00Z","v":2404,"vw":15.36468},{"c":15.355,"h":15.37,"l":15.355,"n":95,"o":15.36,"t":"2026-10-21T17:15:00Z","v":2897,"vw":15.361782},{"c":15.33,"h":15.35,"l":15.33,"n":78,"o":15.35,"t":"2026-10-21T17:30:00Z","v":1435,"vw":15.34},{"c":15.305,"h":15.3389,"l":15.305,"n":99,"o":15.325,"t":"2026-10-21T17:45:00Z","v":4647,"vw":15.328046},{"c":15.29,"h":15.31,"l":15.29,"n":86,"o":15.31,"t":"2026-10-21T18:00:00Z","v":3275,"vw":15.305359},{"c":15.3,"h":15.3,"l":15.285,"n":139,"o":15.29,"t":"2026-10-21T18:15:00Z","v":4250,"vw":15.2933},{"c":15.325,"h":15.325,"l":15.3,"n":75,"o":15.305,"t":"2026-10-21T18:30:00Z","v":4259,"vw":15.312655},{"c":15.26,"h":15.32,"l":15.26,"n":237,"o":15.32,"t":"2026-10-21T18:45:00Z","v":5987,"vw":15.300458},{"c":15.266,"h":15.27,"l":15.22,"n":327,"o":15.25,"t":"2026-10-21T19:00:00Z","v":13432,"vw":15.247047},{"c":15.34,"h":15.34,"l":15.27,"n":343,"o":15.27,"t":"2026-10-21T19:15:00Z","v":12347,"vw":15.300596},{"c":15.305,"h":15.34,"l":15.295,"n":304,"o":15.335,"t":"2026-10-21T19:30:00Z","v":9279,"vw":15.312561},{"c":15.325,"h":15.35,"l":15.315,"n":733,"o":15.32,"t":"2026-10-21T19:45:00Z","v":31521,"vw":15.325179},{"c":15.31,"h":15.31,"l":15.31,"n":17,"o":15.31,"t":"2026-10-21T20:00:00Z","v":55086,"vw":15.31},{"c":15.525,"h":15.525,"l":15.3,"n":11,"o":15.3,"t":"2026-10-22T13:30:00Z","v":2382,"vw":15.317183},{"c":15.6099,"h":15.6099,"l":15.49,"n":486,"o":15.51,"t":"2026-10-22T13:45:00Z","v":15373,"vw":15.54545},{"c":15.6,"h":15.62,"l":15.58,"n":303,"o":15.61,"t":"2026-10-22T14:00:00Z","v":8803,"vw":15.594352},{"c":15.6,"h":15.62,"l":15.6,"n":234,"o":15.6,"t":"2026-10-22T14:15:00Z","v":12850,"vw":15.610885},{"c":15.6,"h":15.61,"l":15.565,"n":310,"o":15.6,"t":"2026-10-22T14:30:00Z","v":9330,"vw":15.588872},{"c":15.64,"h":15.64,"l":15.6,"n":299,"o":15.61,"t":"2026-10-22T14:45:00Z","v":8838,"vw":15.613631},{"c":15.64,"h":15.64,"l":15.61,"n":158,"o":15.64,"t":"2026-10-22T15:00:00Z","v":3359,"vw":15.634444},{"c":15.67,"h":15.68,"l":15.65,"n":138,"o":15.65,"t":"2026-10-22T15:15:00Z","v":4950,"vw":15.661159},{"c":15.66,"h":15.68,"l":15.65,"n":234,"o":15.67,"t":"2026-10-22T15:30:00Z","v":7848,"vw":15.665892},{"c":15.65,"h":15.675,"l":15.65,"n":183,"o":15.66,"t":"2026-10-22T15:45:00Z","v":4633,"vw":15.662725},{"c":15.66,"h":15.67,"l":15.64,"n":201,"o":15.65,"t":"2026-10-22T16:00:00Z","v":4312,"vw":15.654746},{"c":15.71,"h":15.71,"l":15.66,"n":151,"o":15.66,"t":"2026-10-22T16:15:00Z","v":8036,"vw":15.682594},{"c":15.705,"h":15.71,"l":15.69,"n":78,"o":15.69,"t":"2026-10-22T16:30:00Z","v":2297,"vw":15.701151},{"c":15.75,"h":15.75,"l":15.695,"n":180,"o":15.7,"t":"2026-10-22T16:45:00Z","v":5343,"vw":15.729599},{"c":15.725,"h":15.76,"l":15.725,"n":116,"o":15.75,"t":"2026-10-22T17:00:00Z","v":2791,"vw":15.748214},{"c":15.76,"h":15.76,"l":15.735,"n":49,"o":15.735,"t":"2026-10-22T17:15:00Z","v":2237,"vw":15.749675},{"c":15.73,"h":15.76,"l":15.72,"n":91,"o":15.76,"t":"2026-10-22T17:30:00Z","v":2899,"vw":15.734094},{"c":15.72,"h":15.72,"l":15.705,"n":84,"o":15.71,"t":"2026-10-22T17:45:00Z","v":3239,"vw":15.710879},{"c":15.72,"h":15.73,"l":15.72,"n":157,"o":15.73,"t":"2026-10-22T18:00:00Z","v":5357,"vw":15.72412},{"c":15.74,"h":15.75,"l":15.73,"n":125,"o":15.73,"t":"2026-10-22T18:15:00Z","v":4093,"vw":15.742821}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.15,"premium":0.38797879438308025,"strike":12.52374169704222,"iv":0.4302315447242159,"gamma":0.05365829587932032,"theta":-0.0030323199165768295,"vega":0.023200723499883537,"rho":-0.012370155191615094,"breakevenPct":22.898583845875862},{"delta":0.2,"premium":0.726308364384481,"strike":13.142637251922832,"iv":0.42982330426691323,"gamma":0.05533393363765473,"theta":-0.003004809989707887,"vega":0.023896027845919668,"rho":-0.017024965548355746,"breakevenPct":21.116080765321794},{"delta":0.25,"premium":1.0646379343858814,"strike":13.761532806803443,"iv":0.4294150638096106,"gamma":0.05700957139598914,"theta":-0.002977300062838944,"vega":0.0245913321919558,"rho":-0.021679775905096395,"breakevenPct":19.333577684767725},{"delta":0.3,"premium":1.402967504387282,"strike":14.380428361684052,"iv":0.42900682335230794,"gamma":0.05868520915432355,"theta":-0.002949790135970001,"vega":0.02528663653799193,"rho":-0.026334586261837045,"breakevenPct":17.55107460421366},{"delta":0.35,"premium":1.7412970743886826,"strike":14.999323916564663,"iv":0.4285985828950053,"gamma":0.06036084691265796,"theta":-0.0029222802091010583,"vega":0.02598194088402806,"rho":-0.0309893966185777,"breakevenPct":15.76857152365959},{"delta":0.4,"premium":2.0796266443900837,"strike":15.618219471445276,"iv":0.42819034243770265,"gamma":0.062036484670992376,"theta":-0.0028947702822321154,"vega":0.026677245230064192,"rho":-0.03564420697531835,"breakevenPct":13.98606844310552},{"delta":0.45,"premium":2.417956214391484,"strike":16.237115026325885,"iv":0.4277821019804,"gamma":0.06371212242932678,"theta":-0.002867260355363173,"vega":0.027372549576100323,"rho":-0.040299017332059,"breakevenPct":12.203565362551453},{"delta":0.5,"premium":2.7562857843928845,"strike":16.856010581206498,"iv":0.4273738615230974,"gamma":0.0653877601876612,"theta":-0.00283975042849423,"vega":0.028067853922136454,"rho":-0.04495382768879965,"breakevenPct":10.421062281997385},{"delta":0.55,"premium":3.094615354394285,"strike":17.474906136087107,"iv":0.4269656210657948,"gamma":0.0670633979459956,"theta":-0.002812240501625287,"vega":0.028763158268172585,"rho":-0.049608638045540304,"breakevenPct":8.638559201443316},{"delta":0.6,"premium":3.4329449243956858,"strike":18.093801690967716,"iv":0.42655738060849213,"gamma":0.06873903570433001,"theta":-0.002784730574756344,"vega":0.029458462614208716,"rho":-0.05426344840228095,"breakevenPct":6.856056120889249},{"delta":0.65,"premium":3.771274494397087,"strike":18.71269724584833,"iv":0.4261491401511895,"gamma":0.07041467346266442,"theta":-0.002757220647887401,"vega":0.03015376696024485,"rho":-0.05891825875902161,"breakevenPct":5.073553040335181},{"delta":0.7,"premium":4.109604064398487,"strike":19.331592800728938,"iv":0.42574089969388684,"gamma":0.07209031122099882,"theta":-0.0027297107210184583,"vega":0.03084907130628098,"rho":-0.06357306911576224,"breakevenPct":3.291049959781116},{"delta":0.75,"premium":4.447933634399887,"strike":19.95048835560955,"iv":0.4253326592365842,"gamma":0.07376594897933324,"theta":-0.0027022007941495153,"vega":0.031544375652317116,"rho":-0.0682278794725029,"breakevenPct":1.508546879227044},{"delta":0.8,"premium":13.222580645161301,"strike":28.70967741935485,"iv":0.8228161290322584,"gamma":0.03435806451612901,"theta":-0.004845161290322582,"vega":0.028064516129032255,"rho":-0.10699062482422267,"breakevenPct":1.6067549288847007}]},"raw":{"call":[],"put":[{"delta":0.15,"premium":0.38797879438308025,"strike":12.52374169704222,"iv":0.4302315447242159,"gamma":0.05365829587932032,"theta":-0.0030323199165768295,"vega":0.023200723499883537,"rho":-0.012370155191615094,"breakevenPct":22.898583845875862},{"delta":0.2,"premium":0.726308364384481,"strike":13.142637251922832,"iv":0.42982330426691323,"gamma":0.05533393363765473,"theta":-0.003004809989707887,"vega":0.023896027845919668,"rho":-0.017024965548355746,"breakevenPct":21.116080765321794},{"delta":0.25,"premium":1.0646379343858814,"strike":13.761532806803443,"iv":0.4294150638096106,"gamma":0.05700957139598914,"theta":-0.002977300062838944,"vega":0.0245913321919558,"rho":-0.021679775905096395,"breakevenPct":19.333577684767725},{"delta":0.3,"premium":1.402967504387282,"strike":14.380428361684052,"iv":0.42900682335230794,"gamma":0.05868520915432355,"theta":-0.002949790135970001,"vega":0.02528663653799193,"rho":-0.026334586261837045,"breakevenPct":17.55107460421366},{"delta":0.35,"premium":1.7412970743886826,"strike":14.999323916564663,"iv":0.4285985828950053,"gamma":0.06036084691265796,"theta":-0.0029222802091010583,"vega":0.02598194088402806,"rho":-0.0309893966185777,"breakevenPct":15.76857152365959},{"delta":0.4,"premium":2.0796266443900837,"strike":15.618219471445276,"iv":0.42819034243770265,"gamma":0.062036484670992376,"theta":-0.0028947702822321154,"vega":0.026677245230064192,"rho":-0.03564420697531835,"breakevenPct":13.98606844310552},{"delta":0.45,"premium":2.417956214391484,"strike":16.237115026325885,"iv":0.4277821019804,"gamma":0.06371212242932678,"theta":-0.002867260355363173,"vega":0.027372549576100323,"rho":-0.040299017332059,"breakevenPct":12.203565362551453},{"delta":0.5,"premium":2.7562857843928845,"strike":16.856010581206498,"iv":0.4273738615230974,"gamma":0.0653877601876612,"theta":-0.00283975042849423,"vega":0.028067853922136454,"rho":-0.04495382768879965,"breakevenPct":10.421062281997385},{"delta":0.55,"premium":3.094615354394285,"strike":17.474906136087107,"iv":0.4269656210657948,"gamma":0.0670633979459956,"theta":-0.002812240501625287,"vega":0.028763158268172585,"rho":-0.049608638045540304,"breakevenPct":8.638559201443316},{"delta":0.6,"premium":3.4329449243956858,"strike":18.093801690967716,"iv":0.42655738060849213,"gamma":0.06873903570433001,"theta":-0.002784730574756344,"vega":0.029458462614208716,"rho":-0.05426344840228095,"breakevenPct":6.856056120889249},{"delta":0.65,"premium":3.771274494397087,"strike":18.71269724584833,"iv":0.4261491401511895,"gamma":0.07041467346266442,"theta":-0.002757220647887401,"vega":0.03015376696024485,"rho":-0.05891825875902161,"breakevenPct":5.073553040335181},{"delta":0.7,"premium":4.109604064398487,"strike":19.331592800728938,"iv":0.42574089969388684,"gamma":0.07209031122099882,"theta":-0.0027297107210184583,"vega":0.03084907130628098,"rho":-0.06357306911576224,"breakevenPct":3.291049959781116},{"delta":0.75,"premium":4.447933634399887,"strike":19.95048835560955,"iv":0.4253326592365842,"gamma":0.07376594897933324,"theta":-0.0027022007941495153,"vega":0.031544375652317116,"rho":-0.0682278794725029,"breakevenPct":1.508546879227044},{"delta":0.8,"premium":13.222580645161301,"strike":28.70967741935485,"iv":0.8228161290322584,"gamma":0.03435806451612901,"theta":-0.004845161290322582,"vega":0.028064516129032255,"rho":-0.10699062482422267,"breakevenPct":1.6067549288847007}]}},"errors":["delta:partial"],"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"}}