{"symbol":"IREZ","url":"https://intraalpha.com/companies/IREZ","capturedAt":"2026-10-22T22:54:51.413Z","state":"ready","quote":{"symbol":"IREZ","last_price":22.2,"prev_close":18.59,"regular_close":21.69,"change":3.61,"change_pct":19.419,"regular_change":3.1,"regular_change_pct":16.6756,"extended_change":0.51,"extended_change_pct":2.3513,"bid":21.93,"ask":22.32,"bid_size":800,"ask_size":800,"volume":884831,"vwap":21.596915,"open":20.41,"high":22.6,"low":20.14,"close":21.69,"trade_count":5562,"last_trade_at":"2026-10-22T22:48:48.55854237Z","last_quote_at":"2026-10-22T22:54:36.596557153Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:54:37.682851954-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12600000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-21","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:54:49.217909+00:00"},"optionObservedAt":"2026-10-22T19:55:15.078Z","bars":[{"c":17.22,"h":17.4,"l":16.71,"n":75,"o":17.16,"t":"2026-10-15T08:00:00Z","v":22427,"vw":17.132324},{"c":17.26,"h":17.26,"l":17.16,"n":8,"o":17.21,"t":"2026-10-15T08:05:00Z","v":1017,"vw":17.201177},{"c":17.27,"h":17.27,"l":17.23,"n":7,"o":17.27,"t":"2026-10-15T08:10:00Z","v":926,"vw":17.265134},{"c":17.39,"h":17.44,"l":17.35,"n":14,"o":17.36,"t":"2026-10-15T08:15:00Z","v":2387,"vw":17.385114},{"c":17.34,"h":17.42,"l":17.34,"n":6,"o":17.39,"t":"2026-10-15T08:20:00Z","v":909,"vw":17.375619},{"c":17.34,"h":17.34,"l":17.3,"n":6,"o":17.31,"t":"2026-10-15T08:25:00Z","v":1369,"vw":17.324354},{"c":17.32,"h":17.32,"l":17.3,"n":7,"o":17.31,"t":"2026-10-15T08:30:00Z","v":624,"vw":17.308},{"c":17.36,"h":17.36,"l":17.34,"n":4,"o":17.34,"t":"2026-10-15T08:40:00Z","v":981,"vw":17.353821},{"c":17.31,"h":17.33,"l":17.31,"n":3,"o":17.33,"t":"2026-10-15T08:45:00Z","v":1650,"vw":17.31303},{"c":17.09,"h":17.1,"l":17.09,"n":3,"o":17.1,"t":"2026-10-15T08:50:00Z","v":1121,"vw":17.099066},{"c":17,"h":17.03,"l":17,"n":15,"o":17.03,"t":"2026-10-15T08:55:00Z","v":5782,"vw":17.020527},{"c":16.96,"h":17.04,"l":16.95,"n":15,"o":17.04,"t":"2026-10-15T09:00:00Z","v":2025,"vw":16.981933},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-15T09:10:00Z","v":100,"vw":16.8},{"c":16.82,"h":16.85,"l":16.8,"n":19,"o":16.8,"t":"2026-10-15T09:15:00Z","v":7902,"vw":16.846771},{"c":17.0453,"h":17.0453,"l":16.96,"n":3,"o":16.96,"t":"2026-10-15T09:20:00Z","v":201,"vw":17.00265},{"c":17.04,"h":17.04,"l":17.04,"n":3,"o":17.04,"t":"2026-10-15T09:30:00Z","v":927,"vw":17.04},{"c":17.13,"h":17.14,"l":17.13,"n":3,"o":17.14,"t":"2026-10-15T09:40:00Z","v":363,"vw":17.136667},{"c":17.22,"h":17.25,"l":17.22,"n":3,"o":17.25,"t":"2026-10-15T09:50:00Z","v":700,"vw":17.242857},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-15T09:55:00Z","v":377,"vw":17.2},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-10-15T10:10:00Z","v":285,"vw":17.27},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-15T10:30:00Z","v":150,"vw":17.26},{"c":17.42,"h":17.42,"l":17.35,"n":11,"o":17.35,"t":"2026-10-15T10:45:00Z","v":3139,"vw":17.41774},{"c":17.48,"h":17.48,"l":17.47,"n":6,"o":17.47,"t":"2026-10-15T10:55:00Z","v":4538,"vw":17.478268},{"c":17.84,"h":17.84,"l":17.55,"n":59,"o":17.59,"t":"2026-10-15T11:00:00Z","v":15550,"vw":17.64849},{"c":17.622,"h":17.97,"l":17.622,"n":51,"o":17.8117,"t":"2026-10-15T11:05:00Z","v":7983,"vw":17.895167},{"c":17.62,"h":17.71,"l":17.62,"n":7,"o":17.7,"t":"2026-10-15T11:10:00Z","v":2625,"vw":17.6844},{"c":17.53,"h":17.5589,"l":17.52,"n":9,"o":17.5589,"t":"2026-10-15T11:15:00Z","v":2284,"vw":17.524875},{"c":17.7,"h":17.7,"l":17.56,"n":23,"o":17.56,"t":"2026-10-15T11:20:00Z","v":4009,"vw":17.66028},{"c":17.45,"h":17.73,"l":17.45,"n":37,"o":17.73,"t":"2026-10-15T11:25:00Z","v":6949,"vw":17.664803},{"c":17.4,"h":17.47,"l":17.39,"n":19,"o":17.45,"t":"2026-10-15T11:30:00Z","v":4213,"vw":17.431923},{"c":17.34,"h":17.49,"l":17.23,"n":79,"o":17.4891,"t":"2026-10-15T11:35:00Z","v":16262,"vw":17.340014},{"c":17.31,"h":17.31,"l":17.31,"n":4,"o":17.31,"t":"2026-10-15T11:40:00Z","v":674,"vw":17.31},{"c":17.28,"h":17.28,"l":17.28,"n":1,"o":17.28,"t":"2026-10-15T11:45:00Z","v":100,"vw":17.28},{"c":17.38,"h":17.38,"l":17.37,"n":10,"o":17.37,"t":"2026-10-15T11:50:00Z","v":1149,"vw":17.374286},{"c":17.4567,"h":17.48,"l":17.4567,"n":5,"o":17.47,"t":"2026-10-15T11:55:00Z","v":1400,"vw":17.470121},{"c":17.54,"h":17.59,"l":17.41,"n":102,"o":17.48,"t":"2026-10-15T12:00:00Z","v":16765,"vw":17.511297},{"c":17.61,"h":17.63,"l":17.54,"n":55,"o":17.54,"t":"2026-10-15T12:05:00Z","v":8419,"vw":17.605662},{"c":17.54,"h":17.64,"l":17.54,"n":32,"o":17.64,"t":"2026-10-15T12:10:00Z","v":4775,"vw":17.568023},{"c":17.51,"h":17.51,"l":17.51,"n":1,"o":17.51,"t":"2026-10-15T12:15:00Z","v":501,"vw":17.51},{"c":17.48,"h":17.64,"l":17.48,"n":28,"o":17.62,"t":"2026-10-15T12:20:00Z","v":2184,"vw":17.583103},{"c":17.5,"h":17.5,"l":17.36,"n":10,"o":17.36,"t":"2026-10-15T12:25:00Z","v":539,"vw":17.391111},{"c":17.73,"h":17.87,"l":17.28,"n":51,"o":17.28,"t":"2026-10-15T12:30:00Z","v":7895,"vw":17.506874},{"c":17.7799,"h":17.79,"l":17.57,"n":65,"o":17.66,"t":"2026-10-15T12:35:00Z","v":14047,"vw":17.608547},{"c":17.68,"h":17.68,"l":17.5211,"n":2,"o":17.5211,"t":"2026-10-15T12:40:00Z","v":1000,"vw":17.60055},{"c":17.71,"h":17.71,"l":17.5907,"n":13,"o":17.5907,"t":"2026-10-15T12:45:00Z","v":1135,"vw":17.636428},{"c":17.8372,"h":17.8372,"l":17.72,"n":19,"o":17.749,"t":"2026-10-15T12:50:00Z","v":2865,"vw":17.79797},{"c":17.93,"h":17.95,"l":17.79,"n":96,"o":17.849,"t":"2026-10-15T12:55:00Z","v":23085,"vw":17.884317},{"c":17.914,"h":17.97,"l":17.914,"n":4,"o":17.96,"t":"2026-10-15T13:00:00Z","v":1021,"vw":17.940588},{"c":18.07,"h":18.07,"l":17.94,"n":58,"o":17.94,"t":"2026-10-15T13:05:00Z","v":12045,"vw":18.013207},{"c":17.93,"h":18.0738,"l":17.93,"n":63,"o":18.062,"t":"2026-10-15T13:10:00Z","v":9358,"vw":18.019664},{"c":18.02,"h":18.02,"l":17.91,"n":30,"o":17.95,"t":"2026-10-15T13:15:00Z","v":6669,"vw":17.923723},{"c":17.989,"h":17.989,"l":17.92,"n":25,"o":17.95,"t":"2026-10-15T13:20:00Z","v":4192,"vw":17.936926},{"c":18.12,"h":18.35,"l":17.99,"n":180,"o":18,"t":"2026-10-15T13:25:00Z","v":42876,"vw":18.167045},{"c":18.96,"h":19,"l":17.67,"n":1209,"o":18.08,"t":"2026-10-15T13:30:00Z","v":160743,"vw":18.489025},{"c":18.85,"h":19.37,"l":18.85,"n":1985,"o":19,"t":"2026-10-15T13:35:00Z","v":229979,"vw":19.199157},{"c":19,"h":19.475,"l":18.76,"n":1909,"o":18.915,"t":"2026-10-15T13:40:00Z","v":191060,"vw":19.103099},{"c":19.4,"h":19.589,"l":19.01,"n":1750,"o":19.07,"t":"2026-10-15T13:45:00Z","v":173276,"vw":19.33395},{"c":20.13,"h":20.13,"l":19.408,"n":1265,"o":19.43,"t":"2026-10-15T13:50:00Z","v":140722,"vw":19.835126},{"c":20.18,"h":20.26,"l":20.05,"n":1045,"o":20.1101,"t":"2026-10-15T13:55:00Z","v":82392,"vw":20.157531},{"c":19.905,"h":20.34,"l":19.75,"n":1051,"o":20.26,"t":"2026-10-15T14:00:00Z","v":124025,"vw":19.975152},{"c":19.85,"h":20.17,"l":19.83,"n":664,"o":19.95,"t":"2026-10-15T14:05:00Z","v":69991,"vw":19.977225},{"c":20.28,"h":20.28,"l":19.56,"n":786,"o":19.76,"t":"2026-10-15T14:10:00Z","v":82297,"vw":19.837634},{"c":20.14,"h":20.4594,"l":20.14,"n":345,"o":20.25,"t":"2026-10-15T14:15:00Z","v":63317,"vw":20.363075},{"c":19.97,"h":20.14,"l":19.745,"n":851,"o":20.14,"t":"2026-10-15T14:20:00Z","v":98967,"vw":19.923847},{"c":20.06,"h":20.1,"l":19.87,"n":302,"o":19.95,"t":"2026-10-15T14:25:00Z","v":24884,"vw":20.004212},{"c":19.64,"h":20.2,"l":19.63,"n":444,"o":20.06,"t":"2026-10-15T14:30:00Z","v":42106,"vw":19.844769},{"c":19.3,"h":19.665,"l":19.27,"n":525,"o":19.58,"t":"2026-10-15T14:35:00Z","v":46330,"vw":19.530419},{"c":19.11,"h":19.53,"l":18.962,"n":1073,"o":19.29,"t":"2026-10-15T14:40:00Z","v":131256,"vw":19.30219},{"c":19.12,"h":19.1599,"l":18.83,"n":1418,"o":19.14,"t":"2026-10-15T14:45:00Z","v":92219,"vw":18.994852},{"c":19.0904,"h":19.31,"l":19.0904,"n":426,"o":19.1494,"t":"2026-10-15T14:50:00Z","v":31768,"vw":19.197694},{"c":18.91,"h":19.12,"l":18.73,"n":366,"o":19.1,"t":"2026-10-15T14:55:00Z","v":37235,"vw":18.872926},{"c":18.87,"h":19.14,"l":18.87,"n":390,"o":18.92,"t":"2026-10-15T15:00:00Z","v":30353,"vw":19.009841},{"c":18.66,"h":19.08,"l":18.59,"n":618,"o":18.88,"t":"2026-10-15T15:05:00Z","v":55800,"vw":18.861185},{"c":18.59,"h":18.838,"l":18.35,"n":1744,"o":18.67,"t":"2026-10-15T15:10:00Z","v":133121,"vw":18.585186},{"c":18.49,"h":18.62,"l":18.4,"n":826,"o":18.56,"t":"2026-10-15T15:15:00Z","v":65350,"vw":18.495986},{"c":18.75,"h":18.92,"l":18.505,"n":790,"o":18.51,"t":"2026-10-15T15:20:00Z","v":68779,"vw":18.756443},{"c":19.03,"h":19.14,"l":18.73,"n":885,"o":18.73,"t":"2026-10-15T15:25:00Z","v":65503,"vw":18.929033},{"c":19.09,"h":19.22,"l":19,"n":275,"o":19.02,"t":"2026-10-15T15:30:00Z","v":27359,"vw":19.128699},{"c":19.09,"h":19.1212,"l":18.903,"n":563,"o":19.08,"t":"2026-10-15T15:35:00Z","v":47001,"vw":19.000089},{"c":19.0701,"h":19.15,"l":18.95,"n":288,"o":19.05,"t":"2026-10-15T15:40:00Z","v":27188,"vw":19.041621},{"c":19,"h":19.15,"l":19,"n":420,"o":19.14,"t":"2026-10-15T15:45:00Z","v":25227,"vw":19.122582},{"c":19.07,"h":19.09,"l":18.96,"n":206,"o":19,"t":"2026-10-15T15:50:00Z","v":16728,"vw":19.03825},{"c":18.785,"h":19.1,"l":18.7542,"n":139,"o":19.06,"t":"2026-10-15T15:55:00Z","v":12523,"vw":18.961937},{"c":18.62,"h":18.83,"l":18.41,"n":539,"o":18.81,"t":"2026-10-15T16:00:00Z","v":51349,"vw":18.537589},{"c":18.76,"h":18.76,"l":18.61,"n":604,"o":18.63,"t":"2026-10-15T16:05:00Z","v":31066,"vw":18.657746},{"c":18.83,"h":18.88,"l":18.72,"n":247,"o":18.82,"t":"2026-10-15T16:10:00Z","v":21911,"vw":18.835547},{"c":18.88,"h":18.9,"l":18.84,"n":313,"o":18.8778,"t":"2026-10-15T16:15:00Z","v":15025,"vw":18.878665},{"c":18.87,"h":18.92,"l":18.8,"n":163,"o":18.89,"t":"2026-10-15T16:20:00Z","v":18086,"vw":18.875253},{"c":19.02,"h":19.035,"l":18.86,"n":1002,"o":18.87,"t":"2026-10-15T16:25:00Z","v":60892,"vw":18.94869},{"c":18.95,"h":19.1,"l":18.94,"n":306,"o":19,"t":"2026-10-15T16:30:00Z","v":24760,"vw":19.035082},{"c":18.76,"h":18.86,"l":18.63,"n":607,"o":18.86,"t":"2026-10-15T16:35:00Z","v":43716,"vw":18.765564},{"c":18.48,"h":18.84,"l":18.48,"n":675,"o":18.755,"t":"2026-10-15T16:40:00Z","v":132122,"vw":18.731236},{"c":18.3,"h":18.45,"l":18.24,"n":473,"o":18.45,"t":"2026-10-15T16:45:00Z","v":42177,"vw":18.370291},{"c":18.37,"h":18.44,"l":18.28,"n":534,"o":18.36,"t":"2026-10-15T16:50:00Z","v":44433,"vw":18.373715},{"c":18.36,"h":18.39,"l":18.31,"n":262,"o":18.36,"t":"2026-10-15T16:55:00Z","v":23078,"vw":18.355698},{"c":18.21,"h":18.44,"l":18.21,"n":220,"o":18.34,"t":"2026-10-15T17:00:00Z","v":16019,"vw":18.344773},{"c":17.96,"h":18.1899,"l":17.95,"n":512,"o":18.1899,"t":"2026-10-15T17:05:00Z","v":34247,"vw":18.021282},{"c":17.96,"h":18,"l":17.84,"n":355,"o":17.95,"t":"2026-10-15T17:10:00Z","v":26276,"vw":17.929544},{"c":18,"h":18.03,"l":17.86,"n":442,"o":17.945,"t":"2026-10-15T17:15:00Z","v":39191,"vw":17.930869},{"c":17.92,"h":18.09,"l":17.9,"n":570,"o":18.03,"t":"2026-10-15T17:20:00Z","v":35706,"vw":17.992602},{"c":17.8,"h":17.95,"l":17.7233,"n":327,"o":17.94,"t":"2026-10-15T17:25:00Z","v":22872,"vw":17.867241},{"c":17.72,"h":17.82,"l":17.72,"n":224,"o":17.8,"t":"2026-10-15T17:30:00Z","v":15213,"vw":17.770004},{"c":17.5,"h":17.77,"l":17.5,"n":345,"o":17.73,"t":"2026-10-15T17:35:00Z","v":40076,"vw":17.571611},{"c":17.44,"h":17.51,"l":17.35,"n":653,"o":17.49,"t":"2026-10-15T17:40:00Z","v":45187,"vw":17.458895},{"c":17.39,"h":17.44,"l":17.31,"n":248,"o":17.44,"t":"2026-10-15T17:45:00Z","v":19384,"vw":17.357516},{"c":17.575,"h":17.58,"l":17.34,"n":1535,"o":17.39,"t":"2026-10-15T17:50:00Z","v":79401,"vw":17.42575},{"c":17.37,"h":17.54,"l":17.29,"n":457,"o":17.54,"t":"2026-10-15T17:55:00Z","v":27833,"vw":17.39069},{"c":17.61,"h":17.62,"l":17.37,"n":549,"o":17.37,"t":"2026-10-15T18:00:00Z","v":34434,"vw":17.516989},{"c":17.55,"h":17.61,"l":17.45,"n":746,"o":17.59,"t":"2026-10-15T18:05:00Z","v":53216,"vw":17.52932},{"c":17.67,"h":17.71,"l":17.52,"n":716,"o":17.55,"t":"2026-10-15T18:10:00Z","v":46832,"vw":17.634963},{"c":17.625,"h":17.725,"l":17.5745,"n":623,"o":17.65,"t":"2026-10-15T18:15:00Z","v":34017,"vw":17.660961},{"c":17.72,"h":17.7266,"l":17.62,"n":1120,"o":17.63,"t":"2026-10-15T18:20:00Z","v":77093,"vw":17.676552},{"c":17.59,"h":17.72,"l":17.59,"n":432,"o":17.71,"t":"2026-10-15T18:25:00Z","v":35259,"vw":17.662172},{"c":17.63,"h":17.645,"l":17.58,"n":137,"o":17.58,"t":"2026-10-15T18:30:00Z","v":9271,"vw":17.614011},{"c":17.56,"h":17.63,"l":17.49,"n":367,"o":17.63,"t":"2026-10-15T18:35:00Z","v":29323,"vw":17.540571},{"c":17.34,"h":17.59,"l":17.32,"n":349,"o":17.55,"t":"2026-10-15T18:40:00Z","v":23951,"vw":17.433639},{"c":17.45,"h":17.52,"l":17.31,"n":259,"o":17.32,"t":"2026-10-15T18:45:00Z","v":44800,"vw":17.339892},{"c":17.43,"h":17.55,"l":17.42,"n":315,"o":17.51,"t":"2026-10-15T18:50:00Z","v":26369,"vw":17.457521},{"c":17.28,"h":17.41,"l":17.25,"n":408,"o":17.4,"t":"2026-10-15T18:55:00Z","v":35559,"vw":17.322984},{"c":17.2554,"h":17.29,"l":17.12,"n":103,"o":17.26,"t":"2026-10-15T19:00:00Z","v":13089,"vw":17.177978},{"c":17.24,"h":17.24,"l":17.15,"n":97,"o":17.2226,"t":"2026-10-15T19:05:00Z","v":7954,"vw":17.203846},{"c":17.08,"h":17.23,"l":16.99,"n":220,"o":17.23,"t":"2026-10-15T19:10:00Z","v":29298,"vw":17.054216},{"c":16.8,"h":17.06,"l":16.78,"n":154,"o":17.06,"t":"2026-10-15T19:15:00Z","v":18653,"vw":16.861565},{"c":16.79,"h":16.8628,"l":16.69,"n":159,"o":16.7,"t":"2026-10-15T19:20:00Z","v":26311,"vw":16.791393},{"c":16.78,"h":16.79,"l":16.61,"n":118,"o":16.735,"t":"2026-10-15T19:25:00Z","v":20534,"vw":16.698677},{"c":16.76,"h":16.96,"l":16.71,"n":269,"o":16.8,"t":"2026-10-15T19:30:00Z","v":37934,"vw":16.837854},{"c":16.6,"h":16.8,"l":16.56,"n":193,"o":16.74,"t":"2026-10-15T19:35:00Z","v":22300,"vw":16.676224},{"c":16.71,"h":16.77,"l":16.61,"n":210,"o":16.61,"t":"2026-10-15T19:40:00Z","v":28411,"vw":16.656559},{"c":16.52,"h":16.7,"l":16.44,"n":108,"o":16.7,"t":"2026-10-15T19:45:00Z","v":13904,"vw":16.515706},{"c":16.58,"h":16.76,"l":16.54,"n":724,"o":16.54,"t":"2026-10-15T19:50:00Z","v":137256,"vw":16.671681},{"c":16.43,"h":16.63,"l":16.36,"n":482,"o":16.61,"t":"2026-10-15T19:55:00Z","v":80117,"vw":16.510431},{"c":16.02,"h":16.5,"l":16.02,"n":70,"o":16.42,"t":"2026-10-15T20:00:00Z","v":10446,"vw":16.188394},{"c":16.05,"h":16.09,"l":15.95,"n":15,"o":15.95,"t":"2026-10-15T20:05:00Z","v":2427,"vw":15.981639},{"c":16.32,"h":16.32,"l":16.21,"n":15,"o":16.21,"t":"2026-10-15T20:10:00Z","v":1194,"vw":16.241684},{"c":16.2519,"h":16.28,"l":16.22,"n":6,"o":16.22,"t":"2026-10-15T20:15:00Z","v":2554,"vw":16.228463},{"c":16.21,"h":16.21,"l":16.21,"n":3,"o":16.21,"t":"2026-10-15T20:20:00Z","v":128,"vw":16.21},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-15T20:30:00Z","v":105,"vw":16},{"c":15.98,"h":15.98,"l":15.98,"n":3,"o":15.98,"t":"2026-10-15T20:35:00Z","v":217,"vw":15.98},{"c":16.0171,"h":16.02,"l":16.0171,"n":13,"o":16.02,"t":"2026-10-15T20:40:00Z","v":1432,"vw":16.01879},{"c":16.37,"h":16.37,"l":16.21,"n":19,"o":16.24,"t":"2026-10-15T20:55:00Z","v":3513,"vw":16.244361},{"c":16.9,"h":17.0962,"l":16.57,"n":34,"o":16.57,"t":"2026-10-15T21:00:00Z","v":5850,"vw":16.970041},{"c":16.92,"h":17.1,"l":16.6,"n":15,"o":17.1,"t":"2026-10-15T21:05:00Z","v":1896,"vw":16.860631},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-15T21:20:00Z","v":1000,"vw":16.74},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-15T22:05:00Z","v":1754,"vw":16},{"c":16.0434,"h":16.25,"l":15.98,"n":6,"o":15.98,"t":"2026-10-15T22:30:00Z","v":735,"vw":16.086283},{"c":16.16,"h":16.29,"l":16.16,"n":2,"o":16.29,"t":"2026-10-15T22:35:00Z","v":860,"vw":16.205349},{"c":16.2,"h":16.2,"l":16.2,"n":1,"o":16.2,"t":"2026-10-15T22:40:00Z","v":1000,"vw":16.2},{"c":16.4,"h":16.4,"l":16.39,"n":13,"o":16.39,"t":"2026-10-15T23:00:00Z","v":792,"vw":16.395502},{"c":16.47,"h":16.47,"l":16.47,"n":1,"o":16.47,"t":"2026-10-15T23:10:00Z","v":100,"vw":16.47},{"c":16.52,"h":16.52,"l":16.52,"n":1,"o":16.52,"t":"2026-10-15T23:15:00Z","v":600,"vw":16.52},{"c":16.5,"h":16.5,"l":16.5,"n":9,"o":16.5,"t":"2026-10-15T23:20:00Z","v":2000,"vw":16.5},{"c":16.471,"h":16.471,"l":16.471,"n":1,"o":16.471,"t":"2026-10-15T23:30:00Z","v":300,"vw":16.471},{"c":16.8352,"h":16.8352,"l":16.8,"n":5,"o":16.8,"t":"2026-10-15T23:40:00Z","v":535,"vw":16.8201},{"c":16.6401,"h":16.641,"l":16.6401,"n":3,"o":16.641,"t":"2026-10-15T23:45:00Z","v":1003,"vw":16.64019},{"c":16.68,"h":16.72,"l":15.83,"n":40,"o":16.52,"t":"2026-10-16T08:00:00Z","v":6549,"vw":16.254382},{"c":16.7,"h":16.7,"l":16.69,"n":2,"o":16.69,"t":"2026-10-16T08:10:00Z","v":400,"vw":16.695},{"c":16.74,"h":16.84,"l":16.74,"n":2,"o":16.84,"t":"2026-10-16T09:00:00Z","v":664,"vw":16.75506},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-16T09:10:00Z","v":138,"vw":16.72},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-16T09:35:00Z","v":513,"vw":16.53},{"c":16.63,"h":16.63,"l":16.63,"n":6,"o":16.63,"t":"2026-10-16T09:50:00Z","v":516,"vw":16.63},{"c":16.79,"h":16.79,"l":16.75,"n":9,"o":16.75,"t":"2026-10-16T10:00:00Z","v":1933,"vw":16.768171},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-16T10:05:00Z","v":200,"vw":16.85},{"c":16.98,"h":16.98,"l":16.98,"n":3,"o":16.98,"t":"2026-10-16T10:10:00Z","v":450,"vw":16.98},{"c":16.89,"h":16.9,"l":16.89,"n":5,"o":16.9,"t":"2026-10-16T10:15:00Z","v":792,"vw":16.897143},{"c":17.52,"h":17.52,"l":17.19,"n":29,"o":17.2,"t":"2026-10-16T10:30:00Z","v":4220,"vw":17.253827},{"c":17.38,"h":17.426,"l":17.38,"n":6,"o":17.426,"t":"2026-10-16T10:35:00Z","v":864,"vw":17.400048},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-10-16T10:45:00Z","v":400,"vw":17},{"c":17.13,"h":17.13,"l":17.13,"n":8,"o":17.13,"t":"2026-10-16T10:50:00Z","v":763,"vw":17.13},{"c":17.43,"h":17.43,"l":17.18,"n":14,"o":17.21,"t":"2026-10-16T11:00:00Z","v":1434,"vw":17.2728},{"c":17.485,"h":17.56,"l":17.485,"n":3,"o":17.56,"t":"2026-10-16T11:05:00Z","v":359,"vw":17.510084},{"c":17.3,"h":17.52,"l":17.3,"n":5,"o":17.52,"t":"2026-10-16T11:10:00Z","v":335,"vw":17.38747},{"c":17.35,"h":17.3785,"l":17.3,"n":10,"o":17.3,"t":"2026-10-16T11:15:00Z","v":1729,"vw":17.334339},{"c":17.4685,"h":17.4685,"l":17.4685,"n":2,"o":17.4685,"t":"2026-10-16T11:20:00Z","v":189,"vw":17.4685},{"c":17.4753,"h":17.5605,"l":17.46,"n":3,"o":17.5605,"t":"2026-10-16T11:25:00Z","v":469,"vw":17.511476},{"c":17.57,"h":17.57,"l":17.45,"n":11,"o":17.57,"t":"2026-10-16T11:30:00Z","v":1452,"vw":17.49105},{"c":17.54,"h":17.5835,"l":17.52,"n":7,"o":17.5835,"t":"2026-10-16T11:35:00Z","v":2488,"vw":17.544702},{"c":17.6,"h":17.7,"l":17.6,"n":15,"o":17.68,"t":"2026-10-16T11:40:00Z","v":6224,"vw":17.678303},{"c":17.53,"h":17.53,"l":17.52,"n":6,"o":17.53,"t":"2026-10-16T11:45:00Z","v":1844,"vw":17.528318},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-10-16T11:50:00Z","v":300,"vw":17.66},{"c":17.56,"h":17.56,"l":17.56,"n":3,"o":17.56,"t":"2026-10-16T11:55:00Z","v":290,"vw":17.56},{"c":17.61,"h":17.65,"l":17.6,"n":5,"o":17.65,"t":"2026-10-16T12:00:00Z","v":845,"vw":17.61184},{"c":17.6,"h":17.61,"l":17.6,"n":3,"o":17.61,"t":"2026-10-16T12:05:00Z","v":425,"vw":17.605},{"c":17.7424,"h":17.7424,"l":17.67,"n":19,"o":17.67,"t":"2026-10-16T12:10:00Z","v":2772,"vw":17.715945},{"c":17.7,"h":17.8183,"l":17.7,"n":5,"o":17.8183,"t":"2026-10-16T12:15:00Z","v":5611,"vw":17.764053},{"c":17.61,"h":17.62,"l":17.6,"n":7,"o":17.6,"t":"2026-10-16T12:20:00Z","v":728,"vw":17.604292},{"c":17.57,"h":17.67,"l":17.57,"n":22,"o":17.58,"t":"2026-10-16T12:30:00Z","v":2042,"vw":17.589559},{"c":17.7,"h":17.75,"l":17.69,"n":14,"o":17.75,"t":"2026-10-16T12:45:00Z","v":1832,"vw":17.700588},{"c":17.7125,"h":17.7125,"l":17.7125,"n":4,"o":17.7125,"t":"2026-10-16T12:50:00Z","v":136,"vw":17.7125},{"c":17.68,"h":17.68,"l":17.59,"n":7,"o":17.68,"t":"2026-10-16T13:05:00Z","v":1220,"vw":17.635},{"c":17.4,"h":17.6137,"l":17.4,"n":7,"o":17.5,"t":"2026-10-16T13:10:00Z","v":1251,"vw":17.459445},{"c":17.65,"h":17.65,"l":17.4313,"n":4,"o":17.4313,"t":"2026-10-16T13:15:00Z","v":1142,"vw":17.451182},{"c":17.65,"h":17.66,"l":17.65,"n":4,"o":17.6595,"t":"2026-10-16T13:20:00Z","v":983,"vw":17.65575},{"c":17.75,"h":17.75,"l":17.52,"n":41,"o":17.52,"t":"2026-10-16T13:25:00Z","v":48046,"vw":17.738097},{"c":18.568,"h":18.6328,"l":17.7,"n":674,"o":17.75,"t":"2026-10-16T13:30:00Z","v":147829,"vw":18.128001},{"c":17.9,"h":18.6,"l":17.85,"n":1096,"o":18.6,"t":"2026-10-16T13:35:00Z","v":98397,"vw":18.230628},{"c":17.69,"h":18.27,"l":17.63,"n":843,"o":17.9,"t":"2026-10-16T13:40:00Z","v":72582,"vw":17.945724},{"c":18.02,"h":18.12,"l":17.71,"n":803,"o":17.71,"t":"2026-10-16T13:45:00Z","v":96674,"vw":17.974052},{"c":18.08,"h":18.4,"l":18,"n":355,"o":18,"t":"2026-10-16T13:50:00Z","v":46193,"vw":18.226596},{"c":18.165,"h":18.2799,"l":17.94,"n":302,"o":17.97,"t":"2026-10-16T13:55:00Z","v":59659,"vw":18.162536},{"c":18.12,"h":18.29,"l":18,"n":311,"o":18.105,"t":"2026-10-16T14:00:00Z","v":81439,"vw":18.106025},{"c":18.3694,"h":18.394,"l":18.2,"n":206,"o":18.2,"t":"2026-10-16T14:05:00Z","v":47370,"vw":18.231186},{"c":18.1907,"h":18.5092,"l":18.18,"n":296,"o":18.38,"t":"2026-10-16T14:10:00Z","v":38684,"vw":18.408739},{"c":18.235,"h":18.24,"l":18.12,"n":132,"o":18.18,"t":"2026-10-16T14:15:00Z","v":14236,"vw":18.181342},{"c":18.13,"h":18.28,"l":18.07,"n":108,"o":18.25,"t":"2026-10-16T14:20:00Z","v":19525,"vw":18.120321},{"c":18.06,"h":18.22,"l":18.06,"n":146,"o":18.135,"t":"2026-10-16T14:25:00Z","v":16750,"vw":18.130907},{"c":17.89,"h":18.13,"l":17.83,"n":185,"o":18.07,"t":"2026-10-16T14:30:00Z","v":12981,"vw":17.936816},{"c":17.79,"h":17.92,"l":17.7701,"n":120,"o":17.87,"t":"2026-10-16T14:35:00Z","v":9087,"vw":17.846933},{"c":18,"h":18,"l":17.75,"n":493,"o":17.775,"t":"2026-10-16T14:40:00Z","v":24615,"vw":17.901373},{"c":18.12,"h":18.14,"l":18.0233,"n":88,"o":18.035,"t":"2026-10-16T14:45:00Z","v":11404,"vw":18.117574},{"c":18.6467,"h":18.67,"l":18.09,"n":226,"o":18.11,"t":"2026-10-16T14:50:00Z","v":31439,"vw":18.480923},{"c":18.63,"h":18.65,"l":18.502,"n":1069,"o":18.65,"t":"2026-10-16T14:55:00Z","v":99656,"vw":18.570195},{"c":18.72,"h":18.7299,"l":18.64,"n":208,"o":18.64,"t":"2026-10-16T15:00:00Z","v":19662,"vw":18.685244},{"c":19.15,"h":19.15,"l":18.7699,"n":287,"o":18.77,"t":"2026-10-16T15:05:00Z","v":23083,"vw":18.952919},{"c":19.04,"h":19.18,"l":19.021,"n":200,"o":19.15,"t":"2026-10-16T15:10:00Z","v":14575,"vw":19.07883},{"c":19.041,"h":19.105,"l":18.9801,"n":165,"o":19.04,"t":"2026-10-16T15:15:00Z","v":13261,"vw":19.050903},{"c":19.0348,"h":19.15,"l":18.97,"n":111,"o":18.9901,"t":"2026-10-16T15:20:00Z","v":10653,"vw":19.084342},{"c":18.955,"h":19.01,"l":18.9059,"n":150,"o":19.01,"t":"2026-10-16T15:25:00Z","v":15681,"vw":18.944987},{"c":18.97,"h":18.98,"l":18.83,"n":126,"o":18.977,"t":"2026-10-16T15:30:00Z","v":11485,"vw":18.905065},{"c":18.845,"h":18.94,"l":18.845,"n":60,"o":18.92,"t":"2026-10-16T15:35:00Z","v":6210,"vw":18.891589},{"c":18.955,"h":18.955,"l":18.78,"n":80,"o":18.84,"t":"2026-10-16T15:40:00Z","v":9659,"vw":18.829535},{"c":18.947,"h":18.9799,"l":18.805,"n":58,"o":18.93,"t":"2026-10-16T15:45:00Z","v":4656,"vw":18.908073},{"c":19.1634,"h":19.1634,"l":18.96,"n":105,"o":18.96,"t":"2026-10-16T15:50:00Z","v":71784,"vw":19.093028},{"c":19.24,"h":19.2599,"l":19.11,"n":225,"o":19.18,"t":"2026-10-16T15:55:00Z","v":38905,"vw":19.179872},{"c":19.36,"h":19.429,"l":19.265,"n":247,"o":19.28,"t":"2026-10-16T16:00:00Z","v":48232,"vw":19.351539},{"c":19.49,"h":19.51,"l":19.33,"n":166,"o":19.39,"t":"2026-10-16T16:05:00Z","v":17898,"vw":19.409588},{"c":19.2,"h":19.51,"l":19.18,"n":160,"o":19.4836,"t":"2026-10-16T16:10:00Z","v":16423,"vw":19.296321},{"c":19.33,"h":19.34,"l":19.21,"n":106,"o":19.21,"t":"2026-10-16T16:15:00Z","v":14213,"vw":19.253728},{"c":19.265,"h":19.3,"l":19.21,"n":55,"o":19.3,"t":"2026-10-16T16:20:00Z","v":4719,"vw":19.259692},{"c":19.16,"h":19.26,"l":19.16,"n":113,"o":19.225,"t":"2026-10-16T16:25:00Z","v":22808,"vw":19.175393},{"c":19.21,"h":19.2499,"l":19.16,"n":140,"o":19.17,"t":"2026-10-16T16:30:00Z","v":19808,"vw":19.188279},{"c":19.13,"h":19.25,"l":19.1,"n":210,"o":19.25,"t":"2026-10-16T16:35:00Z","v":21294,"vw":19.169396},{"c":19.17,"h":19.3,"l":19.16,"n":136,"o":19.16,"t":"2026-10-16T16:40:00Z","v":26805,"vw":19.22044},{"c":19.348,"h":19.348,"l":19.16,"n":210,"o":19.17,"t":"2026-10-16T16:45:00Z","v":23941,"vw":19.282492},{"c":19.39,"h":19.45,"l":19.33,"n":157,"o":19.34,"t":"2026-10-16T16:50:00Z","v":17064,"vw":19.393104},{"c":19.42,"h":19.44,"l":19.4,"n":81,"o":19.4,"t":"2026-10-16T16:55:00Z","v":8596,"vw":19.425767},{"c":19.57,"h":19.58,"l":19.41,"n":107,"o":19.44,"t":"2026-10-16T17:00:00Z","v":10833,"vw":19.498324},{"c":19.54,"h":19.64,"l":19.54,"n":149,"o":19.56,"t":"2026-10-16T17:05:00Z","v":16127,"vw":19.608679},{"c":19.615,"h":19.655,"l":19.45,"n":245,"o":19.5419,"t":"2026-10-16T17:10:00Z","v":22101,"vw":19.558918},{"c":19.7323,"h":19.79,"l":19.61,"n":331,"o":19.61,"t":"2026-10-16T17:15:00Z","v":32237,"vw":19.742571},{"c":19.72,"h":19.78,"l":19.6799,"n":90,"o":19.7186,"t":"2026-10-16T17:20:00Z","v":10018,"vw":19.736463},{"c":19.58,"h":19.72,"l":19.5,"n":443,"o":19.72,"t":"2026-10-16T17:25:00Z","v":25646,"vw":19.561731},{"c":19.52,"h":19.65,"l":19.5,"n":178,"o":19.5511,"t":"2026-10-16T17:30:00Z","v":22258,"vw":19.565122},{"c":19.6,"h":19.61,"l":19.48,"n":133,"o":19.48,"t":"2026-10-16T17:35:00Z","v":12643,"vw":19.53832},{"c":19.34,"h":19.534,"l":19.34,"n":126,"o":19.534,"t":"2026-10-16T17:40:00Z","v":23504,"vw":19.395802},{"c":19.45,"h":19.46,"l":19.26,"n":99,"o":19.3875,"t":"2026-10-16T17:45:00Z","v":7610,"vw":19.386153},{"c":19.5999,"h":19.6,"l":19.4699,"n":151,"o":19.48,"t":"2026-10-16T17:50:00Z","v":26918,"vw":19.540273},{"c":19.7,"h":19.72,"l":19.62,"n":114,"o":19.62,"t":"2026-10-16T17:55:00Z","v":9498,"vw":19.673112},{"c":19.8,"h":19.82,"l":19.6897,"n":113,"o":19.7351,"t":"2026-10-16T18:00:00Z","v":28552,"vw":19.727396},{"c":19.7,"h":19.87,"l":19.68,"n":122,"o":19.82,"t":"2026-10-16T18:05:00Z","v":12085,"vw":19.788175},{"c":19.76,"h":19.78,"l":19.7,"n":102,"o":19.7,"t":"2026-10-16T18:10:00Z","v":8933,"vw":19.744054},{"c":19.8499,"h":19.8599,"l":19.73,"n":33,"o":19.74,"t":"2026-10-16T18:15:00Z","v":2755,"vw":19.780943},{"c":19.9,"h":19.92,"l":19.86,"n":74,"o":19.86,"t":"2026-10-16T18:20:00Z","v":8969,"vw":19.892081},{"c":19.92,"h":19.9596,"l":19.86,"n":137,"o":19.86,"t":"2026-10-16T18:25:00Z","v":38627,"vw":19.89446},{"c":19.826,"h":19.95,"l":19.82,"n":107,"o":19.92,"t":"2026-10-16T18:30:00Z","v":8657,"vw":19.864639},{"c":20.005,"h":20.057,"l":19.84,"n":231,"o":19.84,"t":"2026-10-16T18:35:00Z","v":20627,"vw":19.99966},{"c":20.0399,"h":20.13,"l":19.98,"n":240,"o":19.99,"t":"2026-10-16T18:40:00Z","v":34455,"vw":20.063578},{"c":20.19,"h":20.28,"l":20.05,"n":456,"o":20.05,"t":"2026-10-16T18:45:00Z","v":55423,"vw":20.208669},{"c":20.315,"h":20.33,"l":20.22,"n":151,"o":20.26,"t":"2026-10-16T18:50:00Z","v":22238,"vw":20.265546},{"c":20.26,"h":20.35,"l":20.24,"n":134,"o":20.34,"t":"2026-10-16T18:55:00Z","v":14093,"vw":20.288544},{"c":20.2701,"h":20.34,"l":20.24,"n":80,"o":20.28,"t":"2026-10-16T19:00:00Z","v":17144,"vw":20.265456},{"c":20.29,"h":20.4,"l":20.23,"n":337,"o":20.27,"t":"2026-10-16T19:05:00Z","v":47800,"vw":20.297642},{"c":19.98,"h":20.23,"l":19.95,"n":165,"o":20.21,"t":"2026-10-16T19:10:00Z","v":34024,"vw":20.097277},{"c":20.09,"h":20.22,"l":19.9206,"n":175,"o":20,"t":"2026-10-16T19:15:00Z","v":36098,"vw":20.071271},{"c":20.065,"h":20.12,"l":20.05,"n":49,"o":20.12,"t":"2026-10-16T19:20:00Z","v":7920,"vw":20.088912},{"c":19.98,"h":20.07,"l":19.95,"n":54,"o":20.0604,"t":"2026-10-16T19:25:00Z","v":4989,"vw":20.011411},{"c":20.25,"h":20.32,"l":19.94,"n":203,"o":19.989,"t":"2026-10-16T19:30:00Z","v":30370,"vw":20.151637},{"c":20.3679,"h":20.38,"l":20.21,"n":131,"o":20.26,"t":"2026-10-16T19:35:00Z","v":19630,"vw":20.334664},{"c":20.49,"h":20.49,"l":20.295,"n":190,"o":20.358,"t":"2026-10-16T19:40:00Z","v":30360,"vw":20.399567},{"c":20.4125,"h":20.56,"l":20.41,"n":129,"o":20.47,"t":"2026-10-16T19:45:00Z","v":20991,"vw":20.479285},{"c":20.15,"h":20.41,"l":20.15,"n":223,"o":20.41,"t":"2026-10-16T19:50:00Z","v":59090,"vw":20.274225},{"c":20.07,"h":20.28,"l":19.96,"n":392,"o":20.235,"t":"2026-10-16T19:55:00Z","v":83345,"vw":20.131256},{"c":20.0553,"h":20.2,"l":19.7162,"n":58,"o":20.13,"t":"2026-10-16T20:00:00Z","v":10612,"vw":20.029765},{"c":19.9115,"h":19.9115,"l":19.9115,"n":2,"o":19.9115,"t":"2026-10-16T20:05:00Z","v":722,"vw":19.9115},{"c":20.02,"h":20.02,"l":20.02,"n":5,"o":20.02,"t":"2026-10-16T20:10:00Z","v":540,"vw":20.02},{"c":19.93,"h":19.93,"l":19.93,"n":2,"o":19.93,"t":"2026-10-16T20:20:00Z","v":1070,"vw":19.93},{"c":20.029,"h":20.029,"l":20,"n":6,"o":20.029,"t":"2026-10-16T20:25:00Z","v":624,"vw":20.021},{"c":19.96,"h":19.99,"l":19.96,"n":22,"o":19.99,"t":"2026-10-16T20:35:00Z","v":1410,"vw":19.986094},{"c":19.71,"h":19.91,"l":19.71,"n":52,"o":19.91,"t":"2026-10-16T20:40:00Z","v":3339,"vw":19.867654},{"c":19.8,"h":19.8,"l":19.8,"n":2,"o":19.8,"t":"2026-10-16T20:45:00Z","v":200,"vw":19.8},{"c":19.8,"h":19.8,"l":19.75,"n":11,"o":19.75,"t":"2026-10-16T20:50:00Z","v":3000,"vw":19.775},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T21:00:00Z","v":994,"vw":20},{"c":20,"h":20,"l":19.9,"n":9,"o":19.9,"t":"2026-10-16T21:05:00Z","v":1231,"vw":19.987032},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T21:25:00Z","v":400,"vw":20},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-16T21:40:00Z","v":1950,"vw":19.95},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T21:45:00Z","v":565,"vw":20},{"c":20.0054,"h":20.0054,"l":20.0054,"n":1,"o":20.0054,"t":"2026-10-16T22:30:00Z","v":100,"vw":20.0054},{"c":20.0119,"h":20.0119,"l":20.0119,"n":1,"o":20.0119,"t":"2026-10-16T23:05:00Z","v":248,"vw":20.0119},{"c":20.25,"h":20.25,"l":20.25,"n":1,"o":20.25,"t":"2026-10-16T23:20:00Z","v":100,"vw":20.25},{"c":20.35,"h":20.35,"l":20.25,"n":4,"o":20.25,"t":"2026-10-16T23:25:00Z","v":400,"vw":20.3},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-16T23:40:00Z","v":105,"vw":20.15},{"c":20.0059,"h":20.0059,"l":20.0059,"n":1,"o":20.0059,"t":"2026-10-16T23:45:00Z","v":100,"vw":20.0059},{"c":20.031,"h":20.031,"l":20.031,"n":1,"o":20.031,"t":"2026-10-16T23:50:00Z","v":140,"vw":20.031},{"c":20.2,"h":20.2,"l":20.2,"n":3,"o":20.2,"t":"2026-10-16T23:55:00Z","v":200,"vw":20.2},{"c":18.76,"h":18.88,"l":18.45,"n":57,"o":18.45,"t":"2026-10-19T08:00:00Z","v":6864,"vw":18.694597},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-19T08:05:00Z","v":400,"vw":18.73},{"c":18.85,"h":18.85,"l":18.85,"n":2,"o":18.85,"t":"2026-10-19T08:10:00Z","v":200,"vw":18.85},{"c":18.95,"h":18.9987,"l":18.85,"n":11,"o":18.85,"t":"2026-10-19T08:15:00Z","v":3102,"vw":18.9615},{"c":18.7,"h":18.7,"l":18.7,"n":7,"o":18.7,"t":"2026-10-19T08:30:00Z","v":994,"vw":18.7},{"c":18.7,"h":18.7,"l":18.7,"n":2,"o":18.7,"t":"2026-10-19T08:35:00Z","v":235,"vw":18.7},{"c":18.69,"h":18.7,"l":18.68,"n":8,"o":18.68,"t":"2026-10-19T08:40:00Z","v":2450,"vw":18.69036},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T08:50:00Z","v":170,"vw":18.69},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-19T09:05:00Z","v":150,"vw":18.85},{"c":18.59,"h":18.59,"l":18.59,"n":3,"o":18.59,"t":"2026-10-19T10:15:00Z","v":440,"vw":18.59},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-19T10:25:00Z","v":180,"vw":18.61},{"c":18.52,"h":18.66,"l":18.52,"n":92,"o":18.66,"t":"2026-10-19T10:35:00Z","v":6342,"vw":18.574119},{"c":18.47,"h":18.47,"l":18.195,"n":14,"o":18.29,"t":"2026-10-19T11:00:00Z","v":1658,"vw":18.249397},{"c":18.56,"h":18.56,"l":18.56,"n":5,"o":18.56,"t":"2026-10-19T11:05:00Z","v":440,"vw":18.56},{"c":18.69,"h":18.71,"l":18.69,"n":4,"o":18.71,"t":"2026-10-19T11:15:00Z","v":1200,"vw":18.695},{"c":18.81,"h":18.81,"l":18.7223,"n":10,"o":18.7223,"t":"2026-10-19T11:25:00Z","v":871,"vw":18.776436},{"c":18.9,"h":18.9,"l":18.89,"n":6,"o":18.89,"t":"2026-10-19T11:30:00Z","v":681,"vw":18.893333},{"c":18.5,"h":18.98,"l":18.4,"n":24,"o":18.98,"t":"2026-10-19T11:35:00Z","v":4998,"vw":18.515736},{"c":18.52,"h":18.55,"l":18.34,"n":29,"o":18.55,"t":"2026-10-19T11:40:00Z","v":5688,"vw":18.417127},{"c":17.93,"h":18.12,"l":17.92,"n":43,"o":18.12,"t":"2026-10-19T11:45:00Z","v":45359,"vw":17.941423},{"c":17.9,"h":18.065,"l":17.9,"n":20,"o":18.065,"t":"2026-10-19T11:50:00Z","v":4250,"vw":17.98463},{"c":17.92,"h":17.92,"l":17.86,"n":12,"o":17.86,"t":"2026-10-19T11:55:00Z","v":926,"vw":17.89},{"c":17.89,"h":17.89,"l":17.89,"n":1,"o":17.89,"t":"2026-10-19T12:00:00Z","v":200,"vw":17.89},{"c":17.67,"h":17.82,"l":17.67,"n":12,"o":17.82,"t":"2026-10-19T12:05:00Z","v":1029,"vw":17.725918},{"c":17.69,"h":17.69,"l":17.69,"n":2,"o":17.69,"t":"2026-10-19T12:15:00Z","v":1003,"vw":17.69},{"c":17.75,"h":17.75,"l":17.74,"n":5,"o":17.74,"t":"2026-10-19T12:20:00Z","v":956,"vw":17.746667},{"c":17.64,"h":17.75,"l":17.63,"n":12,"o":17.75,"t":"2026-10-19T12:25:00Z","v":2340,"vw":17.694948},{"c":17.5,"h":17.5,"l":17.5,"n":10,"o":17.5,"t":"2026-10-19T12:35:00Z","v":414,"vw":17.5},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-19T12:45:00Z","v":112,"vw":17.77},{"c":17.69,"h":17.85,"l":17.69,"n":6,"o":17.85,"t":"2026-10-19T13:05:00Z","v":2837,"vw":17.780611},{"c":17.58,"h":17.65,"l":17.58,"n":6,"o":17.65,"t":"2026-10-19T13:10:00Z","v":990,"vw":17.602105},{"c":17.55,"h":17.57,"l":17.55,"n":11,"o":17.57,"t":"2026-10-19T13:20:00Z","v":1057,"vw":17.560687},{"c":17.82,"h":17.82,"l":17.64,"n":19,"o":17.67,"t":"2026-10-19T13:25:00Z","v":1944,"vw":17.767241},{"c":18.4376,"h":18.585,"l":17.88,"n":278,"o":18.01,"t":"2026-10-19T13:30:00Z","v":44659,"vw":18.28667},{"c":18.49,"h":18.76,"l":18.15,"n":263,"o":18.56,"t":"2026-10-19T13:35:00Z","v":34141,"vw":18.543121},{"c":18.015,"h":18.635,"l":17.6204,"n":159,"o":18.635,"t":"2026-10-19T13:40:00Z","v":23931,"vw":18.003774},{"c":17.8981,"h":18.1533,"l":17.5744,"n":287,"o":18.1533,"t":"2026-10-19T13:45:00Z","v":33459,"vw":17.952259},{"c":18.4784,"h":18.4806,"l":17.83,"n":102,"o":17.855,"t":"2026-10-19T13:50:00Z","v":13716,"vw":18.240073},{"c":18.6723,"h":18.72,"l":18.315,"n":150,"o":18.5,"t":"2026-10-19T13:55:00Z","v":25052,"vw":18.589615},{"c":18.8811,"h":18.9449,"l":18.4904,"n":461,"o":18.59,"t":"2026-10-19T14:00:00Z","v":42804,"vw":18.759477},{"c":18.98,"h":19.045,"l":18.8554,"n":172,"o":18.95,"t":"2026-10-19T14:05:00Z","v":30707,"vw":18.969914},{"c":18.405,"h":19.1353,"l":18.405,"n":159,"o":18.95,"t":"2026-10-19T14:10:00Z","v":49222,"vw":18.822969},{"c":18.28,"h":18.42,"l":18.179,"n":149,"o":18.42,"t":"2026-10-19T14:15:00Z","v":23657,"vw":18.33062},{"c":18.31,"h":18.379,"l":18.22,"n":36,"o":18.22,"t":"2026-10-19T14:20:00Z","v":4341,"vw":18.338126},{"c":18.3,"h":18.33,"l":18.215,"n":33,"o":18.215,"t":"2026-10-19T14:25:00Z","v":7821,"vw":18.273544},{"c":18.38,"h":18.61,"l":18.38,"n":70,"o":18.39,"t":"2026-10-19T14:30:00Z","v":15366,"vw":18.551084},{"c":18.44,"h":18.4724,"l":18.295,"n":26,"o":18.39,"t":"2026-10-19T14:35:00Z","v":2135,"vw":18.348275},{"c":18.14,"h":18.315,"l":18.0601,"n":40,"o":18.31,"t":"2026-10-19T14:40:00Z","v":21067,"vw":18.174374},{"c":18.035,"h":18.04,"l":17.76,"n":58,"o":18.0342,"t":"2026-10-19T14:45:00Z","v":10617,"vw":17.899068},{"c":18.06,"h":18.075,"l":17.905,"n":59,"o":18.07,"t":"2026-10-19T14:50:00Z","v":9884,"vw":17.996737},{"c":17.81,"h":17.9044,"l":17.81,"n":17,"o":17.9044,"t":"2026-10-19T14:55:00Z","v":2235,"vw":17.86119},{"c":17.69,"h":17.89,"l":17.69,"n":32,"o":17.84,"t":"2026-10-19T15:00:00Z","v":8704,"vw":17.711133},{"c":17.6794,"h":17.75,"l":17.65,"n":69,"o":17.75,"t":"2026-10-19T15:05:00Z","v":8012,"vw":17.704695},{"c":17.9687,"h":17.985,"l":17.66,"n":51,"o":17.66,"t":"2026-10-19T15:10:00Z","v":5997,"vw":17.858553},{"c":17.945,"h":18.0365,"l":17.94,"n":31,"o":17.94,"t":"2026-10-19T15:15:00Z","v":3006,"vw":17.980381},{"c":17.805,"h":18,"l":17.805,"n":39,"o":17.9889,"t":"2026-10-19T15:20:00Z","v":6090,"vw":17.954363},{"c":17.7317,"h":17.855,"l":17.6389,"n":43,"o":17.77,"t":"2026-10-19T15:25:00Z","v":4980,"vw":17.746955},{"c":17.61,"h":17.77,"l":17.61,"n":38,"o":17.69,"t":"2026-10-19T15:30:00Z","v":2438,"vw":17.725604},{"c":17.59,"h":17.62,"l":17.4557,"n":45,"o":17.56,"t":"2026-10-19T15:35:00Z","v":3930,"vw":17.505233},{"c":17.54,"h":17.59,"l":17.4683,"n":47,"o":17.5687,"t":"2026-10-19T15:40:00Z","v":4250,"vw":17.535101},{"c":17.62,"h":17.6442,"l":17.54,"n":51,"o":17.59,"t":"2026-10-19T15:45:00Z","v":7720,"vw":17.597666},{"c":17.65,"h":17.715,"l":17.59,"n":22,"o":17.59,"t":"2026-10-19T15:50:00Z","v":2974,"vw":17.651816},{"c":17.57,"h":17.705,"l":17.4972,"n":59,"o":17.7,"t":"2026-10-19T15:55:00Z","v":4854,"vw":17.578732},{"c":17.7985,"h":17.81,"l":17.555,"n":62,"o":17.555,"t":"2026-10-19T16:00:00Z","v":9644,"vw":17.74329},{"c":17.7275,"h":17.85,"l":17.7219,"n":67,"o":17.75,"t":"2026-10-19T16:05:00Z","v":6702,"vw":17.782606},{"c":17.75,"h":17.76,"l":17.665,"n":45,"o":17.76,"t":"2026-10-19T16:10:00Z","v":6078,"vw":17.731423},{"c":17.7,"h":17.75,"l":17.64,"n":41,"o":17.73,"t":"2026-10-19T16:15:00Z","v":5046,"vw":17.702597},{"c":17.78,"h":17.81,"l":17.76,"n":29,"o":17.76,"t":"2026-10-19T16:20:00Z","v":3366,"vw":17.783686},{"c":17.78,"h":17.82,"l":17.78,"n":11,"o":17.79,"t":"2026-10-19T16:25:00Z","v":792,"vw":17.804903},{"c":17.8725,"h":17.93,"l":17.82,"n":162,"o":17.82,"t":"2026-10-19T16:30:00Z","v":25698,"vw":17.86525},{"c":17.855,"h":17.9,"l":17.81,"n":31,"o":17.8101,"t":"2026-10-19T16:35:00Z","v":7367,"vw":17.845442},{"c":17.87,"h":17.9,"l":17.845,"n":23,"o":17.9,"t":"2026-10-19T16:40:00Z","v":4005,"vw":17.871492},{"c":18.2807,"h":18.2854,"l":17.9,"n":49,"o":17.9,"t":"2026-10-19T16:45:00Z","v":13033,"vw":18.219452},{"c":18.2674,"h":18.2674,"l":18.14,"n":27,"o":18.2,"t":"2026-10-19T16:50:00Z","v":5331,"vw":18.195689},{"c":18.3502,"h":18.3502,"l":18.12,"n":42,"o":18.259,"t":"2026-10-19T16:55:00Z","v":6161,"vw":18.220642},{"c":18.28,"h":18.36,"l":18.28,"n":12,"o":18.3223,"t":"2026-10-19T17:00:00Z","v":1667,"vw":18.322949},{"c":18.2377,"h":18.24,"l":18.21,"n":8,"o":18.24,"t":"2026-10-19T17:05:00Z","v":2761,"vw":18.220685},{"c":18.325,"h":18.34,"l":18.28,"n":14,"o":18.29,"t":"2026-10-19T17:10:00Z","v":2239,"vw":18.309792},{"c":18.2912,"h":18.35,"l":18.2398,"n":15,"o":18.35,"t":"2026-10-19T17:15:00Z","v":1425,"vw":18.295653},{"c":18.37,"h":18.37,"l":18.29,"n":25,"o":18.35,"t":"2026-10-19T17:20:00Z","v":2671,"vw":18.323545},{"c":18.25,"h":18.38,"l":18.2373,"n":18,"o":18.38,"t":"2026-10-19T17:25:00Z","v":2555,"vw":18.284991},{"c":18.3334,"h":18.3334,"l":18.3334,"n":2,"o":18.3334,"t":"2026-10-19T17:30:00Z","v":714,"vw":18.3334},{"c":18.2212,"h":18.26,"l":18.161,"n":41,"o":18.2171,"t":"2026-10-19T17:35:00Z","v":12451,"vw":18.252917},{"c":18.535,"h":18.535,"l":18.345,"n":328,"o":18.44,"t":"2026-10-19T17:40:00Z","v":82112,"vw":18.456483},{"c":18.8649,"h":18.92,"l":18.59,"n":104,"o":18.59,"t":"2026-10-19T17:45:00Z","v":21380,"vw":18.82109},{"c":18.851,"h":18.98,"l":18.82,"n":109,"o":18.86,"t":"2026-10-19T17:50:00Z","v":30785,"vw":18.910444},{"c":18.8101,"h":18.9499,"l":18.78,"n":51,"o":18.91,"t":"2026-10-19T17:55:00Z","v":16223,"vw":18.855867},{"c":19.01,"h":19.0559,"l":18.875,"n":49,"o":18.9151,"t":"2026-10-19T18:00:00Z","v":8923,"vw":18.933402},{"c":18.9396,"h":19.075,"l":18.9396,"n":47,"o":18.99,"t":"2026-10-19T18:05:00Z","v":10631,"vw":19.007741},{"c":18.74,"h":18.96,"l":18.72,"n":62,"o":18.89,"t":"2026-10-19T18:10:00Z","v":9823,"vw":18.888121},{"c":19.045,"h":19.045,"l":18.81,"n":65,"o":18.83,"t":"2026-10-19T18:15:00Z","v":18809,"vw":18.993004},{"c":19.195,"h":19.2,"l":19.05,"n":44,"o":19.09,"t":"2026-10-19T18:20:00Z","v":5652,"vw":19.136396},{"c":19.39,"h":19.49,"l":19.25,"n":135,"o":19.25,"t":"2026-10-19T18:25:00Z","v":20961,"vw":19.409604},{"c":19.46,"h":19.48,"l":19.37,"n":54,"o":19.37,"t":"2026-10-19T18:30:00Z","v":5885,"vw":19.419661},{"c":19.37,"h":19.49,"l":19.37,"n":52,"o":19.4446,"t":"2026-10-19T18:35:00Z","v":8359,"vw":19.438659},{"c":19.16,"h":19.32,"l":19.151,"n":60,"o":19.31,"t":"2026-10-19T18:40:00Z","v":14819,"vw":19.226064},{"c":19.145,"h":19.145,"l":18.94,"n":55,"o":19.125,"t":"2026-10-19T18:45:00Z","v":9582,"vw":19.015197},{"c":18.9323,"h":19.155,"l":18.9323,"n":27,"o":19.155,"t":"2026-10-19T18:50:00Z","v":4642,"vw":19.022876},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-19T18:55:00Z","v":1210,"vw":18.93},{"c":18.77,"h":18.89,"l":18.731,"n":13,"o":18.83,"t":"2026-10-19T19:00:00Z","v":4214,"vw":18.817522},{"c":18.885,"h":18.9016,"l":18.69,"n":19,"o":18.691,"t":"2026-10-19T19:05:00Z","v":1099,"vw":18.815428},{"c":18.83,"h":18.97,"l":18.83,"n":12,"o":18.97,"t":"2026-10-19T19:10:00Z","v":12438,"vw":18.965755},{"c":18.6168,"h":18.77,"l":18.6168,"n":25,"o":18.77,"t":"2026-10-19T19:15:00Z","v":13588,"vw":18.718937},{"c":17.995,"h":18.7973,"l":17.98,"n":610,"o":18.57,"t":"2026-10-19T19:20:00Z","v":71989,"vw":18.236253},{"c":18.57,"h":18.68,"l":18.47,"n":83,"o":18.47,"t":"2026-10-19T19:25:00Z","v":6956,"vw":18.614991},{"c":18.3801,"h":18.64,"l":18.3801,"n":14,"o":18.64,"t":"2026-10-19T19:30:00Z","v":1436,"vw":18.469487},{"c":18.28,"h":18.4179,"l":18.2798,"n":58,"o":18.41,"t":"2026-10-19T19:35:00Z","v":4618,"vw":18.332798},{"c":18.22,"h":18.31,"l":18.03,"n":60,"o":18.301,"t":"2026-10-19T19:40:00Z","v":13430,"vw":18.074202},{"c":18.41,"h":18.4891,"l":18.26,"n":65,"o":18.26,"t":"2026-10-19T19:45:00Z","v":13577,"vw":18.446355},{"c":18.7635,"h":18.8147,"l":18.44,"n":48,"o":18.44,"t":"2026-10-19T19:50:00Z","v":5625,"vw":18.707006},{"c":18.99,"h":19.05,"l":18.82,"n":132,"o":18.869,"t":"2026-10-19T19:55:00Z","v":23964,"vw":18.90124},{"c":19.12,"h":19.12,"l":19.02,"n":8,"o":19.02,"t":"2026-10-19T20:00:00Z","v":2555,"vw":19.072526},{"c":19.06,"h":19.06,"l":19.06,"n":4,"o":19.06,"t":"2026-10-19T20:05:00Z","v":420,"vw":19.06},{"c":19.01,"h":19.011,"l":19.01,"n":10,"o":19.011,"t":"2026-10-19T20:10:00Z","v":1149,"vw":19.010575},{"c":18.97,"h":18.99,"l":18.97,"n":5,"o":18.99,"t":"2026-10-19T20:15:00Z","v":401,"vw":18.98},{"c":18.93,"h":18.94,"l":18.93,"n":3,"o":18.94,"t":"2026-10-19T20:35:00Z","v":800,"vw":18.935},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-19T20:45:00Z","v":800,"vw":18.92},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-19T20:55:00Z","v":200,"vw":18.97},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T21:00:00Z","v":1000,"vw":18.87},{"c":18.9,"h":18.9,"l":18.88,"n":4,"o":18.88,"t":"2026-10-19T21:20:00Z","v":412,"vw":18.894505},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T21:35:00Z","v":736,"vw":18.9},{"c":18.9388,"h":18.9388,"l":18.9388,"n":1,"o":18.9388,"t":"2026-10-19T22:50:00Z","v":100,"vw":18.9388},{"c":18.91,"h":18.91,"l":18.89,"n":4,"o":18.89,"t":"2026-10-19T23:00:00Z","v":393,"vw":18.9},{"c":18.9239,"h":18.9239,"l":18.9239,"n":1,"o":18.9239,"t":"2026-10-19T23:30:00Z","v":120,"vw":18.9239},{"c":18.9,"h":18.93,"l":18.9,"n":4,"o":18.93,"t":"2026-10-19T23:35:00Z","v":529,"vw":18.913611},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-19T23:40:00Z","v":546,"vw":18.96},{"c":19.1,"h":19.1,"l":19.1,"n":3,"o":19.1,"t":"2026-10-19T23:45:00Z","v":622,"vw":19.1},{"c":19.2176,"h":19.2176,"l":19.2176,"n":2,"o":19.2176,"t":"2026-10-19T23:50:00Z","v":124,"vw":19.2176},{"c":19.77,"h":19.87,"l":19.71,"n":44,"o":19.81,"t":"2026-10-20T08:00:00Z","v":2560,"vw":19.771626},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-20T08:05:00Z","v":238,"vw":20},{"c":19.979,"h":19.979,"l":19.979,"n":1,"o":19.979,"t":"2026-10-20T08:10:00Z","v":519,"vw":19.979},{"c":19.8983,"h":19.8983,"l":19.8983,"n":1,"o":19.8983,"t":"2026-10-20T08:20:00Z","v":200,"vw":19.8983},{"c":19.881,"h":19.881,"l":19.881,"n":1,"o":19.881,"t":"2026-10-20T08:25:00Z","v":156,"vw":19.881},{"c":19.72,"h":19.91,"l":19.72,"n":2,"o":19.91,"t":"2026-10-20T08:30:00Z","v":209,"vw":19.819091},{"c":19.72,"h":19.72,"l":19.72,"n":12,"o":19.72,"t":"2026-10-20T08:35:00Z","v":900,"vw":19.72},{"c":20.33,"h":20.33,"l":20.33,"n":2,"o":20.33,"t":"2026-10-20T09:05:00Z","v":114,"vw":20.33},{"c":20.34,"h":20.34,"l":20.32,"n":10,"o":20.32,"t":"2026-10-20T09:10:00Z","v":710,"vw":20.334624},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-20T09:20:00Z","v":600,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-20T09:55:00Z","v":399,"vw":20.06},{"c":20.4,"h":20.48,"l":20.4,"n":5,"o":20.48,"t":"2026-10-20T10:40:00Z","v":551,"vw":20.442105},{"c":20.31,"h":20.31,"l":20.31,"n":5,"o":20.31,"t":"2026-10-20T10:45:00Z","v":330,"vw":20.31},{"c":20.46,"h":20.56,"l":20.45,"n":14,"o":20.52,"t":"2026-10-20T11:00:00Z","v":1140,"vw":20.490526},{"c":20.55,"h":20.63,"l":20.55,"n":5,"o":20.63,"t":"2026-10-20T11:10:00Z","v":1234,"vw":20.581378},{"c":20.54,"h":20.6398,"l":20.54,"n":5,"o":20.55,"t":"2026-10-20T11:15:00Z","v":1135,"vw":20.570366},{"c":20.49,"h":20.6436,"l":20.49,"n":6,"o":20.63,"t":"2026-10-20T11:35:00Z","v":2462,"vw":20.625083},{"c":20.45,"h":20.45,"l":20.45,"n":3,"o":20.45,"t":"2026-10-20T11:40:00Z","v":339,"vw":20.45},{"c":20.65,"h":20.65,"l":20.65,"n":3,"o":20.65,"t":"2026-10-20T11:45:00Z","v":326,"vw":20.65},{"c":20.7,"h":20.7,"l":20.64,"n":12,"o":20.65,"t":"2026-10-20T11:50:00Z","v":1971,"vw":20.660704},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-20T12:00:00Z","v":101,"vw":20.52},{"c":20.78,"h":20.8195,"l":20.78,"n":6,"o":20.8195,"t":"2026-10-20T12:10:00Z","v":2752,"vw":20.808727},{"c":20.6,"h":20.78,"l":20.6,"n":5,"o":20.78,"t":"2026-10-20T12:15:00Z","v":1971,"vw":20.766337},{"c":20.74,"h":20.74,"l":20.7077,"n":7,"o":20.7077,"t":"2026-10-20T12:20:00Z","v":311,"vw":20.729233},{"c":20.7,"h":20.7684,"l":20.7,"n":7,"o":20.74,"t":"2026-10-20T12:30:00Z","v":3649,"vw":20.749138},{"c":20.4657,"h":20.59,"l":20.44,"n":32,"o":20.59,"t":"2026-10-20T12:35:00Z","v":5156,"vw":20.499105},{"c":20.4,"h":20.4,"l":20.4,"n":13,"o":20.4,"t":"2026-10-20T12:40:00Z","v":1377,"vw":20.4},{"c":20.4,"h":20.41,"l":20.3,"n":11,"o":20.33,"t":"2026-10-20T12:45:00Z","v":1845,"vw":20.358129},{"c":20.4,"h":20.4,"l":20.4,"n":5,"o":20.4,"t":"2026-10-20T12:50:00Z","v":931,"vw":20.4},{"c":20.31,"h":20.31,"l":20.31,"n":6,"o":20.31,"t":"2026-10-20T12:55:00Z","v":779,"vw":20.31},{"c":20.43,"h":20.43,"l":20.43,"n":3,"o":20.43,"t":"2026-10-20T13:00:00Z","v":206,"vw":20.43},{"c":20.32,"h":20.32,"l":20.31,"n":13,"o":20.31,"t":"2026-10-20T13:05:00Z","v":3844,"vw":20.314204},{"c":20.32,"h":20.41,"l":20.32,"n":4,"o":20.41,"t":"2026-10-20T13:10:00Z","v":864,"vw":20.335132},{"c":20.31,"h":20.31,"l":20.31,"n":3,"o":20.31,"t":"2026-10-20T13:15:00Z","v":203,"vw":20.31},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-20T13:20:00Z","v":100,"vw":20.4},{"c":20.2712,"h":20.54,"l":20.2712,"n":63,"o":20.47,"t":"2026-10-20T13:25:00Z","v":9042,"vw":20.467717},{"c":21.8399,"h":21.8399,"l":20.16,"n":633,"o":20.28,"t":"2026-10-20T13:30:00Z","v":118466,"vw":21.302701},{"c":21.725,"h":21.882,"l":21.1901,"n":192,"o":21.8384,"t":"2026-10-20T13:35:00Z","v":33142,"vw":21.445965},{"c":21.8,"h":21.9044,"l":21.6278,"n":158,"o":21.64,"t":"2026-10-20T13:40:00Z","v":29682,"vw":21.788655},{"c":21.4,"h":21.855,"l":21.25,"n":152,"o":21.82,"t":"2026-10-20T13:45:00Z","v":29331,"vw":21.515244},{"c":21.3191,"h":21.7799,"l":21.3,"n":105,"o":21.5736,"t":"2026-10-20T13:50:00Z","v":13486,"vw":21.582865},{"c":21.145,"h":21.46,"l":21.04,"n":127,"o":21.35,"t":"2026-10-20T13:55:00Z","v":32144,"vw":21.17381},{"c":21.08,"h":21.3242,"l":21.06,"n":51,"o":21.14,"t":"2026-10-20T14:00:00Z","v":28790,"vw":21.197832},{"c":20.6603,"h":21.09,"l":20.43,"n":150,"o":21.055,"t":"2026-10-20T14:05:00Z","v":44697,"vw":20.777484},{"c":20.3301,"h":20.71,"l":20.3301,"n":127,"o":20.665,"t":"2026-10-20T14:10:00Z","v":59530,"vw":20.515541},{"c":19.83,"h":20.53,"l":19.7981,"n":154,"o":20.355,"t":"2026-10-20T14:15:00Z","v":42042,"vw":20.167959},{"c":19.44,"h":19.99,"l":19.44,"n":126,"o":19.84,"t":"2026-10-20T14:20:00Z","v":27079,"vw":19.89918},{"c":19.185,"h":19.6,"l":19.15,"n":111,"o":19.505,"t":"2026-10-20T14:25:00Z","v":32687,"vw":19.421605},{"c":19.465,"h":19.55,"l":19.065,"n":105,"o":19.1999,"t":"2026-10-20T14:30:00Z","v":49463,"vw":19.371566},{"c":19.1577,"h":19.509,"l":19.115,"n":98,"o":19.4898,"t":"2026-10-20T14:35:00Z","v":69945,"vw":19.315888},{"c":19,"h":19.15,"l":18.8534,"n":112,"o":19.15,"t":"2026-10-20T14:40:00Z","v":12165,"vw":18.976394},{"c":19.205,"h":19.23,"l":18.77,"n":99,"o":18.935,"t":"2026-10-20T14:45:00Z","v":33294,"vw":19.105848},{"c":19,"h":19.38,"l":18.9701,"n":59,"o":19.21,"t":"2026-10-20T14:50:00Z","v":24398,"vw":19.176004},{"c":19.21,"h":19.21,"l":18.975,"n":27,"o":18.975,"t":"2026-10-20T14:55:00Z","v":1816,"vw":19.133732},{"c":19.6299,"h":19.635,"l":19.27,"n":86,"o":19.29,"t":"2026-10-20T15:00:00Z","v":10446,"vw":19.466817},{"c":19.83,"h":19.86,"l":19.59,"n":86,"o":19.63,"t":"2026-10-20T15:05:00Z","v":17287,"vw":19.727028},{"c":20.265,"h":20.5423,"l":19.85,"n":301,"o":19.85,"t":"2026-10-20T15:10:00Z","v":44545,"vw":20.319777},{"c":20,"h":20.31,"l":19.9557,"n":76,"o":20.265,"t":"2026-10-20T15:15:00Z","v":9940,"vw":20.135858},{"c":20,"h":20.24,"l":20,"n":29,"o":20.15,"t":"2026-10-20T15:20:00Z","v":7940,"vw":20.112178},{"c":20.1,"h":20.12,"l":20.01,"n":32,"o":20.04,"t":"2026-10-20T15:25:00Z","v":3972,"vw":20.059418},{"c":20.32,"h":20.32,"l":20.026,"n":27,"o":20.05,"t":"2026-10-20T15:30:00Z","v":2384,"vw":20.185456},{"c":20.5,"h":20.5,"l":20.2,"n":27,"o":20.2,"t":"2026-10-20T15:35:00Z","v":3640,"vw":20.399208},{"c":20.45,"h":20.45,"l":20.27,"n":34,"o":20.38,"t":"2026-10-20T15:40:00Z","v":9149,"vw":20.358442},{"c":20.44,"h":20.569,"l":20.4,"n":34,"o":20.5,"t":"2026-10-20T15:45:00Z","v":9292,"vw":20.509009},{"c":20.335,"h":20.6395,"l":20.335,"n":32,"o":20.5,"t":"2026-10-20T15:50:00Z","v":9528,"vw":20.523781},{"c":20.145,"h":20.3,"l":20.145,"n":45,"o":20.3,"t":"2026-10-20T15:55:00Z","v":9598,"vw":20.229087},{"c":20.23,"h":20.2397,"l":20.05,"n":24,"o":20.14,"t":"2026-10-20T16:00:00Z","v":2855,"vw":20.140653},{"c":19.8251,"h":20.23,"l":19.8,"n":36,"o":20.23,"t":"2026-10-20T16:05:00Z","v":2953,"vw":19.95697},{"c":19.85,"h":19.97,"l":19.85,"n":28,"o":19.875,"t":"2026-10-20T16:10:00Z","v":3421,"vw":19.893046},{"c":20.18,"h":20.2243,"l":19.842,"n":47,"o":19.842,"t":"2026-10-20T16:15:00Z","v":6796,"vw":20.080813},{"c":20.035,"h":20.206,"l":20.035,"n":24,"o":20.206,"t":"2026-10-20T16:20:00Z","v":6558,"vw":20.14612},{"c":19.88,"h":19.96,"l":19.8602,"n":26,"o":19.96,"t":"2026-10-20T16:25:00Z","v":6828,"vw":19.881984},{"c":19.9481,"h":19.9481,"l":19.86,"n":9,"o":19.86,"t":"2026-10-20T16:30:00Z","v":2128,"vw":19.868271},{"c":19.81,"h":19.86,"l":19.7711,"n":10,"o":19.86,"t":"2026-10-20T16:35:00Z","v":1715,"vw":19.815001},{"c":19.9,"h":19.9,"l":19.9,"n":4,"o":19.9,"t":"2026-10-20T16:40:00Z","v":449,"vw":19.9},{"c":19.92,"h":19.92,"l":19.92,"n":2,"o":19.92,"t":"2026-10-20T16:45:00Z","v":200,"vw":19.92},{"c":20.15,"h":20.15,"l":20.03,"n":18,"o":20.06,"t":"2026-10-20T16:50:00Z","v":2187,"vw":20.061217},{"c":20.19,"h":20.19,"l":20.11,"n":13,"o":20.1537,"t":"2026-10-20T16:55:00Z","v":2807,"vw":20.169004},{"c":20.22,"h":20.2846,"l":20.17,"n":25,"o":20.2099,"t":"2026-10-20T17:00:00Z","v":4060,"vw":20.233466},{"c":20.295,"h":20.3398,"l":20.29,"n":9,"o":20.3,"t":"2026-10-20T17:05:00Z","v":6085,"vw":20.321638},{"c":20.2,"h":20.28,"l":20.19,"n":11,"o":20.28,"t":"2026-10-20T17:10:00Z","v":2768,"vw":20.217582},{"c":20.4,"h":20.4,"l":20.2384,"n":17,"o":20.2499,"t":"2026-10-20T17:15:00Z","v":3251,"vw":20.342689},{"c":20.44,"h":20.44,"l":20.38,"n":38,"o":20.385,"t":"2026-10-20T17:20:00Z","v":3062,"vw":20.402492},{"c":20.48,"h":20.498,"l":20.445,"n":16,"o":20.4913,"t":"2026-10-20T17:25:00Z","v":2409,"vw":20.460878},{"c":20.45,"h":20.45,"l":20.32,"n":23,"o":20.32,"t":"2026-10-20T17:30:00Z","v":5123,"vw":20.355221},{"c":20.48,"h":20.5041,"l":20.454,"n":15,"o":20.454,"t":"2026-10-20T17:35:00Z","v":1172,"vw":20.472166},{"c":20.49,"h":20.49,"l":20.43,"n":13,"o":20.45,"t":"2026-10-20T17:40:00Z","v":3073,"vw":20.450797},{"c":20.45,"h":20.45,"l":20.378,"n":12,"o":20.3782,"t":"2026-10-20T17:45:00Z","v":1312,"vw":20.424659},{"c":20.435,"h":20.515,"l":20.435,"n":28,"o":20.45,"t":"2026-10-20T17:50:00Z","v":4489,"vw":20.46327},{"c":20.3,"h":20.43,"l":20.3,"n":37,"o":20.36,"t":"2026-10-20T17:55:00Z","v":5941,"vw":20.374792},{"c":20.48,"h":20.48,"l":20.35,"n":10,"o":20.35,"t":"2026-10-20T18:00:00Z","v":1154,"vw":20.411799},{"c":20.39,"h":20.5,"l":20.39,"n":13,"o":20.488,"t":"2026-10-20T18:05:00Z","v":1644,"vw":20.473662},{"c":20.64,"h":20.66,"l":20.49,"n":40,"o":20.49,"t":"2026-10-20T18:10:00Z","v":6160,"vw":20.588737},{"c":20.63,"h":20.71,"l":20.63,"n":36,"o":20.66,"t":"2026-10-20T18:15:00Z","v":7756,"vw":20.680393},{"c":20.64,"h":20.7121,"l":20.64,"n":5,"o":20.7121,"t":"2026-10-20T18:20:00Z","v":1355,"vw":20.684951},{"c":20.67,"h":20.7,"l":20.67,"n":8,"o":20.7,"t":"2026-10-20T18:25:00Z","v":2475,"vw":20.685183},{"c":20.8,"h":20.82,"l":20.67,"n":63,"o":20.68,"t":"2026-10-20T18:30:00Z","v":6418,"vw":20.775105},{"c":20.8,"h":20.92,"l":20.782,"n":42,"o":20.86,"t":"2026-10-20T18:35:00Z","v":8057,"vw":20.838026},{"c":20.9465,"h":20.9858,"l":20.72,"n":42,"o":20.785,"t":"2026-10-20T18:40:00Z","v":7654,"vw":20.871277},{"c":20.75,"h":20.9876,"l":20.72,"n":35,"o":20.9876,"t":"2026-10-20T18:45:00Z","v":5609,"vw":20.867207},{"c":20.715,"h":20.75,"l":20.715,"n":5,"o":20.75,"t":"2026-10-20T18:50:00Z","v":1072,"vw":20.72},{"c":20.7288,"h":20.7288,"l":20.6815,"n":8,"o":20.6815,"t":"2026-10-20T18:55:00Z","v":1917,"vw":20.723752},{"c":20.8028,"h":20.8374,"l":20.6813,"n":8,"o":20.743,"t":"2026-10-20T19:00:00Z","v":2092,"vw":20.759312},{"c":20.5804,"h":20.74,"l":20.5804,"n":16,"o":20.74,"t":"2026-10-20T19:05:00Z","v":5914,"vw":20.634257},{"c":20.665,"h":20.72,"l":20.62,"n":15,"o":20.64,"t":"2026-10-20T19:10:00Z","v":4026,"vw":20.676801},{"c":20.76,"h":20.76,"l":20.75,"n":10,"o":20.75,"t":"2026-10-20T19:15:00Z","v":3572,"vw":20.753504},{"c":20.8301,"h":20.9499,"l":20.8301,"n":20,"o":20.8597,"t":"2026-10-20T19:20:00Z","v":15619,"vw":20.906886},{"c":20.7594,"h":20.7594,"l":20.62,"n":30,"o":20.75,"t":"2026-10-20T19:25:00Z","v":2373,"vw":20.67741},{"c":20.59,"h":20.59,"l":20.425,"n":31,"o":20.519,"t":"2026-10-20T19:30:00Z","v":2334,"vw":20.519797},{"c":20.5153,"h":20.581,"l":20.49,"n":23,"o":20.53,"t":"2026-10-20T19:35:00Z","v":2187,"vw":20.52372},{"c":20.4564,"h":20.4564,"l":20.4238,"n":10,"o":20.4238,"t":"2026-10-20T19:40:00Z","v":622,"vw":20.430522},{"c":20.5,"h":20.5699,"l":20.33,"n":33,"o":20.36,"t":"2026-10-20T19:45:00Z","v":3544,"vw":20.42589},{"c":20.4146,"h":20.51,"l":20.3,"n":19,"o":20.51,"t":"2026-10-20T19:50:00Z","v":2280,"vw":20.364896},{"c":20.49,"h":20.56,"l":20.351,"n":28,"o":20.42,"t":"2026-10-20T19:55:00Z","v":20946,"vw":20.512863},{"c":20.6,"h":20.69,"l":20.3479,"n":18,"o":20.54,"t":"2026-10-20T20:00:00Z","v":1060,"vw":20.580107},{"c":20.3308,"h":20.39,"l":20.3308,"n":10,"o":20.39,"t":"2026-10-20T20:10:00Z","v":1451,"vw":20.356423},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-20T20:15:00Z","v":100,"vw":20.32},{"c":20.11,"h":20.38,"l":20.06,"n":71,"o":20.38,"t":"2026-10-20T20:30:00Z","v":3578,"vw":20.147461},{"c":20,"h":20,"l":19.9503,"n":9,"o":19.98,"t":"2026-10-20T20:35:00Z","v":1526,"vw":19.993686},{"c":19.99,"h":19.99,"l":19.99,"n":2,"o":19.99,"t":"2026-10-20T20:40:00Z","v":500,"vw":19.99},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-20T20:45:00Z","v":1000,"vw":19.6},{"c":19.42,"h":19.6,"l":19.21,"n":35,"o":19.6,"t":"2026-10-20T20:50:00Z","v":2647,"vw":19.381526},{"c":19.28,"h":19.39,"l":19.28,"n":12,"o":19.32,"t":"2026-10-20T20:55:00Z","v":1795,"vw":19.352531},{"c":19.1203,"h":19.2997,"l":19.1203,"n":13,"o":19.2201,"t":"2026-10-20T21:00:00Z","v":3045,"vw":19.2037},{"c":18.73,"h":19.07,"l":18.73,"n":25,"o":19.07,"t":"2026-10-20T21:05:00Z","v":2887,"vw":18.946388},{"c":19.1958,"h":19.2288,"l":19.1,"n":30,"o":19.1,"t":"2026-10-20T21:10:00Z","v":3513,"vw":19.147679},{"c":19.44,"h":19.44,"l":19.41,"n":5,"o":19.41,"t":"2026-10-20T21:20:00Z","v":668,"vw":19.414615},{"c":19.33,"h":19.48,"l":19.33,"n":6,"o":19.48,"t":"2026-10-20T21:25:00Z","v":365,"vw":19.429668},{"c":19.01,"h":19.01,"l":19.01,"n":2,"o":19.01,"t":"2026-10-20T21:35:00Z","v":463,"vw":19.01},{"c":18.74,"h":18.74,"l":18.53,"n":7,"o":18.53,"t":"2026-10-20T21:40:00Z","v":770,"vw":18.669143},{"c":18.6,"h":18.65,"l":18.5,"n":27,"o":18.52,"t":"2026-10-20T21:45:00Z","v":3674,"vw":18.581445},{"c":18.74,"h":18.74,"l":18.69,"n":8,"o":18.69,"t":"2026-10-20T21:55:00Z","v":3593,"vw":18.72157},{"c":18.51,"h":18.75,"l":18.5,"n":14,"o":18.75,"t":"2026-10-20T22:00:00Z","v":1501,"vw":18.603299},{"c":18.62,"h":18.62,"l":18.62,"n":2,"o":18.62,"t":"2026-10-20T22:05:00Z","v":600,"vw":18.62},{"c":18.56,"h":18.56,"l":18.53,"n":8,"o":18.54,"t":"2026-10-20T22:10:00Z","v":925,"vw":18.545955},{"c":18.25,"h":18.5,"l":18.25,"n":11,"o":18.5,"t":"2026-10-20T22:15:00Z","v":876,"vw":18.45},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-20T22:20:00Z","v":400,"vw":18.4},{"c":18.42,"h":18.42,"l":18.42,"n":3,"o":18.42,"t":"2026-10-20T22:30:00Z","v":174,"vw":18.42},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-20T22:40:00Z","v":127,"vw":18.5},{"c":18.4342,"h":18.4342,"l":18.4063,"n":5,"o":18.4195,"t":"2026-10-20T22:45:00Z","v":913,"vw":18.42},{"c":18.64,"h":18.64,"l":18.63,"n":6,"o":18.63,"t":"2026-10-20T23:00:00Z","v":650,"vw":18.632031},{"c":18.71,"h":18.71,"l":18.7,"n":6,"o":18.7,"t":"2026-10-20T23:05:00Z","v":2004,"vw":18.7073},{"c":18.76,"h":18.76,"l":18.74,"n":4,"o":18.74,"t":"2026-10-20T23:10:00Z","v":490,"vw":18.755918},{"c":18.87,"h":18.87,"l":18.83,"n":5,"o":18.83,"t":"2026-10-20T23:15:00Z","v":900,"vw":18.847778},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-20T23:25:00Z","v":122,"vw":19},{"c":18.93,"h":18.95,"l":18.92,"n":26,"o":18.92,"t":"2026-10-20T23:30:00Z","v":3002,"vw":18.9305},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-20T23:35:00Z","v":100,"vw":18.87},{"c":18.39,"h":18.39,"l":18.39,"n":3,"o":18.39,"t":"2026-10-20T23:55:00Z","v":380,"vw":18.39},{"c":18.27,"h":18.43,"l":18.27,"n":11,"o":18.43,"t":"2026-10-21T08:00:00Z","v":785,"vw":18.309336},{"c":18.37,"h":18.38,"l":18.32,"n":27,"o":18.38,"t":"2026-10-21T08:05:00Z","v":4328,"vw":18.345679},{"c":18.77,"h":18.78,"l":18.77,"n":3,"o":18.77,"t":"2026-10-21T08:15:00Z","v":385,"vw":18.772597},{"c":18.77,"h":18.77,"l":18.7,"n":4,"o":18.7,"t":"2026-10-21T08:20:00Z","v":385,"vw":18.746667},{"c":18.795,"h":18.795,"l":18.795,"n":2,"o":18.795,"t":"2026-10-21T08:25:00Z","v":200,"vw":18.795},{"c":19.12,"h":19.12,"l":19.1,"n":4,"o":19.1,"t":"2026-10-21T08:30:00Z","v":889,"vw":19.11409},{"c":19.1,"h":19.1,"l":19.1,"n":2,"o":19.1,"t":"2026-10-21T08:40:00Z","v":150,"vw":19.1},{"c":19.2,"h":19.22,"l":19.2,"n":4,"o":19.22,"t":"2026-10-21T08:45:00Z","v":1305,"vw":19.216154},{"c":19.33,"h":19.33,"l":19.33,"n":1,"o":19.33,"t":"2026-10-21T08:50:00Z","v":100,"vw":19.33},{"c":19.43,"h":19.55,"l":19.43,"n":7,"o":19.5,"t":"2026-10-21T08:55:00Z","v":795,"vw":19.486913},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-21T09:05:00Z","v":201,"vw":19.25},{"c":19.38,"h":19.38,"l":19.38,"n":7,"o":19.38,"t":"2026-10-21T09:10:00Z","v":305,"vw":19.38},{"c":19.33,"h":19.46,"l":19.33,"n":2,"o":19.46,"t":"2026-10-21T09:20:00Z","v":288,"vw":19.414861},{"c":19.3,"h":19.35,"l":19.3,"n":11,"o":19.32,"t":"2026-10-21T09:25:00Z","v":1076,"vw":19.331615},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-21T09:30:00Z","v":146,"vw":19.3},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-21T09:45:00Z","v":226,"vw":19.6},{"c":19.47,"h":19.54,"l":19.46,"n":30,"o":19.54,"t":"2026-10-21T09:50:00Z","v":4497,"vw":19.520976},{"c":19.43,"h":19.5,"l":19.43,"n":3,"o":19.5,"t":"2026-10-21T09:55:00Z","v":1718,"vw":19.438783},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T10:00:00Z","v":200,"vw":19.5},{"c":19.311,"h":19.311,"l":19.311,"n":1,"o":19.311,"t":"2026-10-21T10:30:00Z","v":117,"vw":19.311},{"c":19.17,"h":19.17,"l":19.04,"n":10,"o":19.05,"t":"2026-10-21T11:00:00Z","v":1647,"vw":19.105896},{"c":19.0938,"h":19.16,"l":19.0938,"n":5,"o":19.14,"t":"2026-10-21T11:05:00Z","v":1351,"vw":19.140968},{"c":19.15,"h":19.3,"l":19.15,"n":5,"o":19.3,"t":"2026-10-21T11:15:00Z","v":550,"vw":19.204445},{"c":19.12,"h":19.25,"l":19.12,"n":11,"o":19.22,"t":"2026-10-21T11:20:00Z","v":2121,"vw":19.201571},{"c":19.0301,"h":19.05,"l":19.0301,"n":6,"o":19.05,"t":"2026-10-21T11:25:00Z","v":2106,"vw":19.031048},{"c":18.89,"h":19,"l":18.89,"n":6,"o":19,"t":"2026-10-21T11:30:00Z","v":599,"vw":18.96053},{"c":19.29,"h":19.29,"l":18.45,"n":62,"o":19,"t":"2026-10-21T11:35:00Z","v":5887,"vw":18.702096},{"c":19.26,"h":19.36,"l":19.26,"n":3,"o":19.36,"t":"2026-10-21T11:40:00Z","v":373,"vw":19.332222},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-21T11:50:00Z","v":103,"vw":18.96},{"c":18.85,"h":18.94,"l":18.85,"n":7,"o":18.94,"t":"2026-10-21T11:55:00Z","v":601,"vw":18.922},{"c":18.71,"h":18.99,"l":18.71,"n":4,"o":18.99,"t":"2026-10-21T12:00:00Z","v":1202,"vw":18.924642},{"c":18.81,"h":18.81,"l":18.81,"n":2,"o":18.81,"t":"2026-10-21T12:05:00Z","v":300,"vw":18.81},{"c":18.965,"h":19.01,"l":18.92,"n":22,"o":18.92,"t":"2026-10-21T12:10:00Z","v":3301,"vw":18.972343},{"c":18.69,"h":18.8329,"l":18.69,"n":5,"o":18.8329,"t":"2026-10-21T12:20:00Z","v":959,"vw":18.730204},{"c":18.84,"h":18.85,"l":18.7742,"n":11,"o":18.7742,"t":"2026-10-21T12:25:00Z","v":1600,"vw":18.814948},{"c":18.72,"h":18.83,"l":18.72,"n":24,"o":18.83,"t":"2026-10-21T12:30:00Z","v":3390,"vw":18.808009},{"c":18.56,"h":18.58,"l":18.56,"n":5,"o":18.58,"t":"2026-10-21T12:35:00Z","v":653,"vw":18.566154},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-21T12:40:00Z","v":700,"vw":18.9},{"c":18.8993,"h":18.8993,"l":18.8993,"n":1,"o":18.8993,"t":"2026-10-21T12:45:00Z","v":115,"vw":18.8993},{"c":18.89,"h":18.89,"l":18.89,"n":4,"o":18.89,"t":"2026-10-21T12:50:00Z","v":706,"vw":18.89},{"c":18.82,"h":18.82,"l":18.74,"n":28,"o":18.74,"t":"2026-10-21T13:05:00Z","v":9153,"vw":18.805985},{"c":18.8,"h":18.86,"l":18.79,"n":13,"o":18.8,"t":"2026-10-21T13:10:00Z","v":1350,"vw":18.822},{"c":18.66,"h":18.8,"l":18.66,"n":15,"o":18.8,"t":"2026-10-21T13:15:00Z","v":6144,"vw":18.778627},{"c":18.8,"h":18.8,"l":18.72,"n":3,"o":18.72,"t":"2026-10-21T13:20:00Z","v":208,"vw":18.76},{"c":19.05,"h":19.05,"l":18.76,"n":217,"o":18.81,"t":"2026-10-21T13:25:00Z","v":13550,"vw":18.895003},{"c":18.905,"h":19.01,"l":18.11,"n":301,"o":19.01,"t":"2026-10-21T13:30:00Z","v":54158,"vw":18.44256},{"c":19.41,"h":19.7684,"l":18.77,"n":320,"o":18.83,"t":"2026-10-21T13:35:00Z","v":76778,"vw":19.248505},{"c":20.43,"h":20.81,"l":19.475,"n":259,"o":19.475,"t":"2026-10-21T13:40:00Z","v":63074,"vw":20.247776},{"c":20.39,"h":20.5,"l":20.11,"n":329,"o":20.5,"t":"2026-10-21T13:45:00Z","v":71059,"vw":20.242343},{"c":20.75,"h":20.8219,"l":20.3,"n":123,"o":20.39,"t":"2026-10-21T13:50:00Z","v":26156,"vw":20.470997},{"c":20.16,"h":20.55,"l":20.12,"n":81,"o":20.53,"t":"2026-10-21T13:55:00Z","v":6851,"vw":20.350954},{"c":19.85,"h":20.095,"l":19.8092,"n":97,"o":20.0209,"t":"2026-10-21T14:00:00Z","v":14665,"vw":19.933303},{"c":20.17,"h":20.23,"l":19.86,"n":110,"o":19.9099,"t":"2026-10-21T14:05:00Z","v":14421,"vw":20.031027},{"c":20.2442,"h":20.37,"l":20.09,"n":56,"o":20.22,"t":"2026-10-21T14:10:00Z","v":9828,"vw":20.234579},{"c":20.15,"h":20.3395,"l":20.05,"n":53,"o":20.13,"t":"2026-10-21T14:15:00Z","v":7684,"vw":20.25684},{"c":19.7593,"h":20.205,"l":19.7496,"n":77,"o":20.135,"t":"2026-10-21T14:20:00Z","v":19382,"vw":19.919766},{"c":19.86,"h":19.98,"l":19.73,"n":86,"o":19.85,"t":"2026-10-21T14:25:00Z","v":12373,"vw":19.835638},{"c":19.44,"h":19.9199,"l":19.44,"n":56,"o":19.9199,"t":"2026-10-21T14:30:00Z","v":11771,"vw":19.5241},{"c":19.43,"h":19.5403,"l":19.35,"n":42,"o":19.4,"t":"2026-10-21T14:35:00Z","v":9429,"vw":19.46842},{"c":19.04,"h":19.57,"l":19,"n":62,"o":19.5016,"t":"2026-10-21T14:40:00Z","v":5439,"vw":19.305557},{"c":18.6499,"h":19.1897,"l":18.6229,"n":78,"o":19.13,"t":"2026-10-21T14:45:00Z","v":17830,"vw":18.863065},{"c":18.72,"h":18.84,"l":18.5,"n":149,"o":18.71,"t":"2026-10-21T14:50:00Z","v":22828,"vw":18.721695},{"c":19.06,"h":19.18,"l":18.71,"n":65,"o":18.71,"t":"2026-10-21T14:55:00Z","v":7377,"vw":19.014317},{"c":19.1956,"h":19.1956,"l":18.95,"n":33,"o":18.97,"t":"2026-10-21T15:00:00Z","v":3928,"vw":19.12914},{"c":18.96,"h":19.18,"l":18.96,"n":33,"o":19.12,"t":"2026-10-21T15:05:00Z","v":5087,"vw":19.108364},{"c":18.84,"h":19.0639,"l":18.7985,"n":53,"o":18.89,"t":"2026-10-21T15:10:00Z","v":5247,"vw":18.89914},{"c":19.08,"h":19.08,"l":18.815,"n":26,"o":18.9,"t":"2026-10-21T15:15:00Z","v":2148,"vw":18.968994},{"c":19.15,"h":19.15,"l":19.1,"n":16,"o":19.1,"t":"2026-10-21T15:20:00Z","v":1291,"vw":19.137118},{"c":19.095,"h":19.185,"l":18.98,"n":39,"o":19.185,"t":"2026-10-21T15:25:00Z","v":4014,"vw":19.08793},{"c":19.05,"h":19.12,"l":19.05,"n":8,"o":19.05,"t":"2026-10-21T15:30:00Z","v":907,"vw":19.065642},{"c":18.7081,"h":18.98,"l":18.7081,"n":38,"o":18.98,"t":"2026-10-21T15:35:00Z","v":3025,"vw":18.831563},{"c":18.9397,"h":18.9397,"l":18.71,"n":22,"o":18.81,"t":"2026-10-21T15:40:00Z","v":2909,"vw":18.855313},{"c":18.8636,"h":18.87,"l":18.8,"n":7,"o":18.8,"t":"2026-10-21T15:45:00Z","v":981,"vw":18.859461},{"c":18.85,"h":18.9839,"l":18.85,"n":16,"o":18.86,"t":"2026-10-21T15:50:00Z","v":2322,"vw":18.922478},{"c":18.85,"h":18.87,"l":18.85,"n":7,"o":18.85,"t":"2026-10-21T15:55:00Z","v":632,"vw":18.860417},{"c":19,"h":19.05,"l":18.88,"n":17,"o":18.9,"t":"2026-10-21T16:00:00Z","v":3588,"vw":18.978071},{"c":19.04,"h":19.04,"l":18.92,"n":30,"o":18.95,"t":"2026-10-21T16:05:00Z","v":3267,"vw":18.960794},{"c":19.1929,"h":19.1929,"l":19.03,"n":21,"o":19.03,"t":"2026-10-21T16:10:00Z","v":14194,"vw":19.14299},{"c":19.12,"h":19.13,"l":19.1,"n":21,"o":19.13,"t":"2026-10-21T16:15:00Z","v":805,"vw":19.12},{"c":19.09,"h":19.135,"l":19.035,"n":12,"o":19.04,"t":"2026-10-21T16:20:00Z","v":3346,"vw":19.090559},{"c":19.07,"h":19.17,"l":19.07,"n":6,"o":19.155,"t":"2026-10-21T16:25:00Z","v":10321,"vw":19.167683},{"c":19.27,"h":19.27,"l":19.0373,"n":29,"o":19.0373,"t":"2026-10-21T16:30:00Z","v":8455,"vw":19.201597},{"c":18.52,"h":19.2836,"l":18.5001,"n":92,"o":19.2836,"t":"2026-10-21T16:35:00Z","v":23610,"vw":18.888916},{"c":18.7735,"h":18.86,"l":18.5,"n":63,"o":18.5,"t":"2026-10-21T16:40:00Z","v":12960,"vw":18.714066},{"c":18.87,"h":18.88,"l":18.8683,"n":10,"o":18.8683,"t":"2026-10-21T16:45:00Z","v":603,"vw":18.871392},{"c":18.8556,"h":18.8556,"l":18.6916,"n":10,"o":18.6916,"t":"2026-10-21T16:50:00Z","v":2177,"vw":18.744338},{"c":18.73,"h":18.8,"l":18.7009,"n":35,"o":18.79,"t":"2026-10-21T16:55:00Z","v":3012,"vw":18.757201},{"c":18.63,"h":18.85,"l":18.63,"n":18,"o":18.85,"t":"2026-10-21T17:00:00Z","v":3229,"vw":18.783705},{"c":18.48,"h":18.57,"l":18.48,"n":34,"o":18.5675,"t":"2026-10-21T17:05:00Z","v":8424,"vw":18.506414},{"c":18.325,"h":18.6694,"l":18.325,"n":25,"o":18.499,"t":"2026-10-21T17:10:00Z","v":3661,"vw":18.487804},{"c":18.3876,"h":18.4287,"l":18.3005,"n":17,"o":18.369,"t":"2026-10-21T17:15:00Z","v":1506,"vw":18.341035},{"c":18.28,"h":18.47,"l":18.28,"n":14,"o":18.4,"t":"2026-10-21T17:20:00Z","v":4071,"vw":18.374871},{"c":18.21,"h":18.28,"l":18.205,"n":17,"o":18.28,"t":"2026-10-21T17:25:00Z","v":1136,"vw":18.225717},{"c":18.3519,"h":18.3544,"l":18.2052,"n":15,"o":18.2052,"t":"2026-10-21T17:30:00Z","v":1876,"vw":18.313697},{"c":18.25,"h":18.3,"l":18.25,"n":4,"o":18.3,"t":"2026-10-21T17:35:00Z","v":423,"vw":18.28801},{"c":18.4,"h":18.4,"l":18.2,"n":14,"o":18.2,"t":"2026-10-21T17:40:00Z","v":6381,"vw":18.358274},{"c":18.265,"h":18.27,"l":18.21,"n":9,"o":18.27,"t":"2026-10-21T17:45:00Z","v":1044,"vw":18.238572},{"c":18.2,"h":18.26,"l":18.2,"n":19,"o":18.26,"t":"2026-10-21T17:50:00Z","v":6608,"vw":18.241183},{"c":18.01,"h":18.1481,"l":17.961,"n":56,"o":18.12,"t":"2026-10-21T17:55:00Z","v":13412,"vw":18.057377},{"c":18.09,"h":18.09,"l":17.85,"n":706,"o":18,"t":"2026-10-21T18:00:00Z","v":92781,"vw":17.935606},{"c":18.13,"h":18.18,"l":18.08,"n":22,"o":18.08,"t":"2026-10-21T18:05:00Z","v":2275,"vw":18.150913},{"c":18.17,"h":18.21,"l":18.09,"n":14,"o":18.09,"t":"2026-10-21T18:10:00Z","v":1711,"vw":18.124386},{"c":18.06,"h":18.1,"l":18.0216,"n":18,"o":18.1,"t":"2026-10-21T18:15:00Z","v":3755,"vw":18.035422},{"c":18.23,"h":18.2872,"l":18.13,"n":17,"o":18.13,"t":"2026-10-21T18:20:00Z","v":2845,"vw":18.224008},{"c":18.3,"h":18.3269,"l":18.225,"n":24,"o":18.225,"t":"2026-10-21T18:25:00Z","v":3757,"vw":18.295764},{"c":18.3,"h":18.3,"l":18.3,"n":40,"o":18.3,"t":"2026-10-21T18:30:00Z","v":10030,"vw":18.3},{"c":17.9113,"h":18.1,"l":17.9113,"n":29,"o":18.1,"t":"2026-10-21T18:35:00Z","v":15928,"vw":17.989282},{"c":17.94,"h":17.98,"l":17.8,"n":35,"o":17.97,"t":"2026-10-21T18:40:00Z","v":14739,"vw":17.929422},{"c":18.09,"h":18.15,"l":17.915,"n":22,"o":17.915,"t":"2026-10-21T18:45:00Z","v":7229,"vw":18.0132},{"c":18.07,"h":18.34,"l":18.07,"n":59,"o":18.21,"t":"2026-10-21T18:50:00Z","v":15818,"vw":18.212541},{"c":18.365,"h":18.42,"l":18.3,"n":90,"o":18.3,"t":"2026-10-21T18:55:00Z","v":23798,"vw":18.387319},{"c":18.4495,"h":18.5685,"l":18.31,"n":46,"o":18.31,"t":"2026-10-21T19:00:00Z","v":26600,"vw":18.444175},{"c":18.51,"h":18.51,"l":18.3993,"n":22,"o":18.3993,"t":"2026-10-21T19:05:00Z","v":2375,"vw":18.495051},{"c":18.3445,"h":18.6,"l":18.3445,"n":73,"o":18.54,"t":"2026-10-21T19:10:00Z","v":22127,"vw":18.529879},{"c":18.14,"h":18.25,"l":18.01,"n":39,"o":18.235,"t":"2026-10-21T19:15:00Z","v":16399,"vw":18.112234},{"c":18.26,"h":18.281,"l":18.23,"n":15,"o":18.23,"t":"2026-10-21T19:20:00Z","v":1854,"vw":18.24905},{"c":18.2,"h":18.255,"l":18.2,"n":37,"o":18.21,"t":"2026-10-21T19:25:00Z","v":3912,"vw":18.227052},{"c":17.996,"h":18.1,"l":17.9019,"n":19,"o":18.1,"t":"2026-10-21T19:30:00Z","v":3444,"vw":17.945589},{"c":17.87,"h":18,"l":17.87,"n":22,"o":17.97,"t":"2026-10-21T19:35:00Z","v":6182,"vw":17.934445},{"c":18.1044,"h":18.1044,"l":17.83,"n":57,"o":17.84,"t":"2026-10-21T19:40:00Z","v":7198,"vw":17.966269},{"c":18.09,"h":18.09,"l":17.93,"n":19,"o":17.93,"t":"2026-10-21T19:45:00Z","v":2779,"vw":18.044916},{"c":18.47,"h":18.47,"l":18.16,"n":65,"o":18.16,"t":"2026-10-21T19:50:00Z","v":6639,"vw":18.300603},{"c":18.6627,"h":18.6627,"l":18.5015,"n":81,"o":18.56,"t":"2026-10-21T19:55:00Z","v":14682,"vw":18.543016},{"c":18.6,"h":18.78,"l":18.59,"n":15,"o":18.59,"t":"2026-10-21T20:00:00Z","v":704,"vw":18.657508},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-21T20:10:00Z","v":341,"vw":18.44},{"c":18.37,"h":18.4,"l":18.37,"n":3,"o":18.4,"t":"2026-10-21T20:25:00Z","v":480,"vw":18.387368},{"c":18.149,"h":18.149,"l":18.149,"n":1,"o":18.149,"t":"2026-10-21T20:40:00Z","v":300,"vw":18.149},{"c":18.39,"h":18.39,"l":18.38,"n":7,"o":18.38,"t":"2026-10-21T20:55:00Z","v":417,"vw":18.385},{"c":18.45,"h":18.45,"l":18.44,"n":35,"o":18.44,"t":"2026-10-21T21:00:00Z","v":6748,"vw":18.44884},{"c":18.6,"h":18.6,"l":18.53,"n":4,"o":18.53,"t":"2026-10-21T21:05:00Z","v":345,"vw":18.553333},{"c":18.29,"h":18.55,"l":18.29,"n":3,"o":18.55,"t":"2026-10-21T21:10:00Z","v":259,"vw":18.446},{"c":18.59,"h":18.59,"l":18.59,"n":1,"o":18.59,"t":"2026-10-21T21:30:00Z","v":600,"vw":18.59},{"c":18.55,"h":18.55,"l":18.3127,"n":6,"o":18.3127,"t":"2026-10-21T21:35:00Z","v":1353,"vw":18.453615},{"c":18.55,"h":18.55,"l":18.55,"n":53,"o":18.55,"t":"2026-10-21T21:40:00Z","v":6953,"vw":18.55},{"c":18.55,"h":18.55,"l":18.5499,"n":21,"o":18.55,"t":"2026-10-21T21:45:00Z","v":3254,"vw":18.549997},{"c":18.7174,"h":18.7174,"l":18.55,"n":24,"o":18.55,"t":"2026-10-21T21:50:00Z","v":3317,"vw":18.57232},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-21T22:00:00Z","v":513,"vw":18.99},{"c":18.86,"h":19.0242,"l":18.62,"n":6,"o":19.0242,"t":"2026-10-21T22:05:00Z","v":2535,"vw":18.987899},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-21T22:10:00Z","v":200,"vw":18.99},{"c":19.15,"h":19.15,"l":19.13,"n":14,"o":19.149,"t":"2026-10-21T22:15:00Z","v":2087,"vw":19.134341},{"c":19.1993,"h":19.2,"l":19.14,"n":10,"o":19.14,"t":"2026-10-21T22:20:00Z","v":661,"vw":19.174825},{"c":19.33,"h":19.33,"l":19.2,"n":6,"o":19.2,"t":"2026-10-21T22:25:00Z","v":701,"vw":19.29},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-21T22:30:00Z","v":100,"vw":19.2},{"c":19.17,"h":19.17,"l":19.0701,"n":5,"o":19.0701,"t":"2026-10-21T22:35:00Z","v":2081,"vw":19.080511},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-21T22:45:00Z","v":500,"vw":19.27},{"c":19.1417,"h":19.27,"l":19.1417,"n":5,"o":19.27,"t":"2026-10-21T22:50:00Z","v":390,"vw":19.184467},{"c":19.22,"h":19.24,"l":19.22,"n":3,"o":19.24,"t":"2026-10-21T23:00:00Z","v":400,"vw":19.2305},{"c":19.35,"h":19.37,"l":19.3,"n":20,"o":19.3,"t":"2026-10-21T23:05:00Z","v":6729,"vw":19.312254},{"c":19.4,"h":19.4,"l":19.331,"n":15,"o":19.39,"t":"2026-10-21T23:20:00Z","v":2700,"vw":19.369045},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-21T23:25:00Z","v":150,"vw":19.4},{"c":19.5,"h":19.5,"l":19.44,"n":4,"o":19.5,"t":"2026-10-21T23:30:00Z","v":762,"vw":19.48918},{"c":19.45,"h":19.45,"l":19.34,"n":10,"o":19.34,"t":"2026-10-21T23:45:00Z","v":750,"vw":19.403494},{"c":19.64,"h":19.64,"l":19.64,"n":1,"o":19.64,"t":"2026-10-21T23:50:00Z","v":336,"vw":19.64},{"c":19.545,"h":19.59,"l":19.5,"n":6,"o":19.54,"t":"2026-10-21T23:55:00Z","v":507,"vw":19.542638},{"c":20.44,"h":20.75,"l":20.16,"n":198,"o":20.32,"t":"2026-10-22T08:00:00Z","v":27699,"vw":20.413325},{"c":20.7,"h":20.7,"l":20.65,"n":31,"o":20.6594,"t":"2026-10-22T08:05:00Z","v":1849,"vw":20.662411},{"c":20.63,"h":20.73,"l":20.63,"n":14,"o":20.73,"t":"2026-10-22T08:10:00Z","v":2032,"vw":20.657144},{"c":20.5,"h":20.51,"l":20.49,"n":4,"o":20.51,"t":"2026-10-22T08:35:00Z","v":900,"vw":20.5},{"c":20.37,"h":20.37,"l":20.37,"n":2,"o":20.37,"t":"2026-10-22T08:40:00Z","v":200,"vw":20.37},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-22T08:55:00Z","v":350,"vw":20.52},{"c":20.5,"h":20.5,"l":20.5,"n":2,"o":20.5,"t":"2026-10-22T09:30:00Z","v":200,"vw":20.5},{"c":20.49,"h":20.49,"l":20.49,"n":1,"o":20.49,"t":"2026-10-22T09:40:00Z","v":250,"vw":20.49},{"c":20.41,"h":20.5,"l":20.41,"n":5,"o":20.46,"t":"2026-10-22T09:55:00Z","v":2000,"vw":20.46625},{"c":20.2,"h":20.31,"l":20.2,"n":16,"o":20.31,"t":"2026-10-22T10:20:00Z","v":1057,"vw":20.283392},{"c":20.08,"h":20.0983,"l":20.08,"n":6,"o":20.09,"t":"2026-10-22T10:30:00Z","v":1011,"vw":20.088954},{"c":20.1,"h":20.1,"l":20.09,"n":9,"o":20.1,"t":"2026-10-22T10:35:00Z","v":1490,"vw":20.097696},{"c":19.78,"h":20.31,"l":19.78,"n":33,"o":20.31,"t":"2026-10-22T11:00:00Z","v":4458,"vw":20.056363},{"c":19.9,"h":19.9,"l":19.8,"n":7,"o":19.8,"t":"2026-10-22T11:05:00Z","v":2837,"vw":19.889286},{"c":19.7837,"h":19.7837,"l":19.78,"n":2,"o":19.78,"t":"2026-10-22T11:10:00Z","v":777,"vw":19.782857},{"c":19.91,"h":19.96,"l":19.91,"n":4,"o":19.96,"t":"2026-10-22T11:15:00Z","v":399,"vw":19.947437},{"c":19.89,"h":19.98,"l":19.86,"n":9,"o":19.86,"t":"2026-10-22T11:20:00Z","v":1503,"vw":19.92272},{"c":20.14,"h":20.14,"l":20.14,"n":2,"o":20.14,"t":"2026-10-22T11:25:00Z","v":405,"vw":20.14},{"c":19.9349,"h":19.9349,"l":19.9349,"n":1,"o":19.9349,"t":"2026-10-22T11:30:00Z","v":100,"vw":19.9349},{"c":19.93,"h":19.93,"l":19.9,"n":3,"o":19.9,"t":"2026-10-22T11:35:00Z","v":325,"vw":19.909259},{"c":19.9,"h":19.9,"l":19.85,"n":5,"o":19.85,"t":"2026-10-22T11:40:00Z","v":990,"vw":19.877037},{"c":20.059,"h":20.059,"l":19.97,"n":5,"o":19.97,"t":"2026-10-22T11:45:00Z","v":828,"vw":19.995201},{"c":20.01,"h":20.07,"l":20.01,"n":10,"o":20.07,"t":"2026-10-22T11:50:00Z","v":2200,"vw":20.021163},{"c":20.09,"h":20.09,"l":20.06,"n":9,"o":20.09,"t":"2026-10-22T11:55:00Z","v":1815,"vw":20.086446},{"c":20.1708,"h":20.2,"l":20.05,"n":56,"o":20.11,"t":"2026-10-22T12:00:00Z","v":6057,"vw":20.114187},{"c":20.17,"h":20.26,"l":20.17,"n":18,"o":20.23,"t":"2026-10-22T12:05:00Z","v":6063,"vw":20.23292},{"c":20.22,"h":20.22,"l":20.21,"n":4,"o":20.21,"t":"2026-10-22T12:10:00Z","v":608,"vw":20.213289},{"c":20.15,"h":20.15,"l":20.09,"n":11,"o":20.11,"t":"2026-10-22T12:15:00Z","v":1001,"vw":20.108704},{"c":20.27,"h":20.27,"l":20.27,"n":4,"o":20.27,"t":"2026-10-22T12:20:00Z","v":202,"vw":20.27},{"c":20.2217,"h":20.349,"l":20.2217,"n":4,"o":20.349,"t":"2026-10-22T12:25:00Z","v":2530,"vw":20.243357},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-22T12:30:00Z","v":124,"vw":20.12},{"c":20.11,"h":20.15,"l":20.11,"n":5,"o":20.11,"t":"2026-10-22T12:35:00Z","v":1100,"vw":20.113637},{"c":20.12,"h":20.12,"l":20.12,"n":1,"o":20.12,"t":"2026-10-22T12:45:00Z","v":410,"vw":20.12},{"c":20.3954,"h":20.4,"l":20.34,"n":7,"o":20.34,"t":"2026-10-22T12:55:00Z","v":499,"vw":20.37061},{"c":20.44,"h":20.45,"l":20.39,"n":31,"o":20.39,"t":"2026-10-22T13:00:00Z","v":10925,"vw":20.421267},{"c":20.42,"h":20.45,"l":20.42,"n":4,"o":20.45,"t":"2026-10-22T13:05:00Z","v":590,"vw":20.436607},{"c":20.49,"h":20.49,"l":20.38,"n":40,"o":20.38,"t":"2026-10-22T13:10:00Z","v":8556,"vw":20.44729},{"c":20.54,"h":20.55,"l":20.52,"n":19,"o":20.54,"t":"2026-10-22T13:15:00Z","v":4359,"vw":20.53724},{"c":20.5,"h":20.55,"l":20.47,"n":22,"o":20.55,"t":"2026-10-22T13:20:00Z","v":3761,"vw":20.508542},{"c":20.3,"h":20.5,"l":20.15,"n":61,"o":20.49,"t":"2026-10-22T13:25:00Z","v":14338,"vw":20.391173},{"c":20.235,"h":21.31,"l":20.2,"n":427,"o":20.41,"t":"2026-10-22T13:30:00Z","v":66312,"vw":20.933266},{"c":20.41,"h":20.69,"l":20.14,"n":235,"o":20.245,"t":"2026-10-22T13:35:00Z","v":26589,"vw":20.355155},{"c":20.92,"h":20.92,"l":20.48,"n":91,"o":20.48,"t":"2026-10-22T13:40:00Z","v":21613,"vw":20.781592},{"c":20.9954,"h":21.25,"l":20.89,"n":118,"o":20.9258,"t":"2026-10-22T13:45:00Z","v":48414,"vw":21.141056},{"c":21.27,"h":21.56,"l":21.0887,"n":387,"o":21.0887,"t":"2026-10-22T13:50:00Z","v":67143,"vw":21.308294},{"c":21.1799,"h":21.185,"l":20.93,"n":118,"o":21.1468,"t":"2026-10-22T13:55:00Z","v":20007,"vw":21.039542},{"c":21.08,"h":21.19,"l":20.8101,"n":95,"o":21.19,"t":"2026-10-22T14:00:00Z","v":13478,"vw":20.9253},{"c":21.35,"h":21.358,"l":21.1901,"n":75,"o":21.2,"t":"2026-10-22T14:05:00Z","v":6465,"vw":21.286775},{"c":21.42,"h":21.42,"l":21.26,"n":45,"o":21.38,"t":"2026-10-22T14:10:00Z","v":5460,"vw":21.307123},{"c":21.46,"h":21.54,"l":21.41,"n":72,"o":21.45,"t":"2026-10-22T14:15:00Z","v":13317,"vw":21.501851},{"c":21.57,"h":21.58,"l":21.42,"n":56,"o":21.55,"t":"2026-10-22T14:20:00Z","v":5022,"vw":21.513045},{"c":21.85,"h":21.9049,"l":21.52,"n":137,"o":21.54,"t":"2026-10-22T14:25:00Z","v":23158,"vw":21.812566},{"c":21.91,"h":21.95,"l":21.78,"n":135,"o":21.8,"t":"2026-10-22T14:30:00Z","v":16658,"vw":21.899737},{"c":22,"h":22.0599,"l":21.85,"n":65,"o":21.85,"t":"2026-10-22T14:35:00Z","v":17585,"vw":22.017401},{"c":21.8353,"h":21.95,"l":21.8353,"n":58,"o":21.92,"t":"2026-10-22T14:40:00Z","v":4474,"vw":21.889937},{"c":22.1579,"h":22.19,"l":21.895,"n":89,"o":21.95,"t":"2026-10-22T14:45:00Z","v":12377,"vw":22.132863},{"c":22.16,"h":22.19,"l":22.08,"n":67,"o":22.14,"t":"2026-10-22T14:50:00Z","v":21766,"vw":22.152125},{"c":22.15,"h":22.33,"l":22.12,"n":66,"o":22.12,"t":"2026-10-22T14:55:00Z","v":11215,"vw":22.251049},{"c":22.26,"h":22.28,"l":22.0601,"n":50,"o":22.165,"t":"2026-10-22T15:00:00Z","v":11987,"vw":22.201663},{"c":22.5,"h":22.6,"l":22.265,"n":91,"o":22.3284,"t":"2026-10-22T15:05:00Z","v":17181,"vw":22.420423},{"c":22.415,"h":22.51,"l":22.4,"n":28,"o":22.475,"t":"2026-10-22T15:10:00Z","v":2585,"vw":22.436901},{"c":22.03,"h":22.41,"l":21.95,"n":102,"o":22.41,"t":"2026-10-22T15:15:00Z","v":13259,"vw":22.082077},{"c":21.9,"h":22.0113,"l":21.9,"n":78,"o":22.0113,"t":"2026-10-22T15:20:00Z","v":12752,"vw":21.934943},{"c":22.209,"h":22.209,"l":21.88,"n":43,"o":21.88,"t":"2026-10-22T15:25:00Z","v":11176,"vw":22.122076},{"c":22.1592,"h":22.3,"l":22.1592,"n":38,"o":22.2252,"t":"2026-10-22T15:30:00Z","v":3574,"vw":22.224187},{"c":21.94,"h":22.15,"l":21.93,"n":14,"o":22.15,"t":"2026-10-22T15:35:00Z","v":1111,"vw":21.97231},{"c":21.87,"h":22.07,"l":21.84,"n":57,"o":22.01,"t":"2026-10-22T15:40:00Z","v":6881,"vw":21.969491},{"c":21.8247,"h":21.9136,"l":21.75,"n":44,"o":21.84,"t":"2026-10-22T15:45:00Z","v":15314,"vw":21.875026},{"c":21.6766,"h":21.89,"l":21.5912,"n":210,"o":21.81,"t":"2026-10-22T15:50:00Z","v":43404,"vw":21.65214},{"c":21.7,"h":21.7,"l":21.56,"n":45,"o":21.6624,"t":"2026-10-22T15:55:00Z","v":4818,"vw":21.635451},{"c":21.6088,"h":21.61,"l":21.4859,"n":33,"o":21.53,"t":"2026-10-22T16:00:00Z","v":3688,"vw":21.528827},{"c":21.65,"h":21.75,"l":21.585,"n":77,"o":21.585,"t":"2026-10-22T16:05:00Z","v":21793,"vw":21.716602},{"c":21.6686,"h":21.67,"l":21.595,"n":17,"o":21.64,"t":"2026-10-22T16:10:00Z","v":2803,"vw":21.632144},{"c":21.7,"h":21.71,"l":21.63,"n":22,"o":21.7,"t":"2026-10-22T16:15:00Z","v":1406,"vw":21.689208},{"c":21.6272,"h":21.678,"l":21.61,"n":24,"o":21.62,"t":"2026-10-22T16:20:00Z","v":2258,"vw":21.626318},{"c":21.645,"h":21.65,"l":21.6,"n":4,"o":21.6,"t":"2026-10-22T16:25:00Z","v":772,"vw":21.628896},{"c":21.8,"h":21.8,"l":21.68,"n":70,"o":21.68,"t":"2026-10-22T16:30:00Z","v":4829,"vw":21.743017},{"c":21.72,"h":21.78,"l":21.69,"n":62,"o":21.78,"t":"2026-10-22T16:35:00Z","v":19464,"vw":21.695586},{"c":21.785,"h":21.8216,"l":21.75,"n":36,"o":21.75,"t":"2026-10-22T16:40:00Z","v":6834,"vw":21.793899},{"c":21.945,"h":21.9594,"l":21.89,"n":24,"o":21.8917,"t":"2026-10-22T16:45:00Z","v":4359,"vw":21.91984},{"c":21.95,"h":22.0972,"l":21.95,"n":26,"o":22.06,"t":"2026-10-22T16:50:00Z","v":5601,"vw":22.012074},{"c":21.85,"h":21.9999,"l":21.8,"n":16,"o":21.9999,"t":"2026-10-22T16:55:00Z","v":12902,"vw":21.952998},{"c":22.0482,"h":22.07,"l":21.93,"n":25,"o":21.9542,"t":"2026-10-22T17:00:00Z","v":4569,"vw":22.028985},{"c":22.07,"h":22.07,"l":22.04,"n":13,"o":22.04,"t":"2026-10-22T17:05:00Z","v":1575,"vw":22.04374},{"c":22.07,"h":22.07,"l":22.07,"n":7,"o":22.07,"t":"2026-10-22T17:10:00Z","v":397,"vw":22.07},{"c":21.8951,"h":22,"l":21.87,"n":44,"o":22,"t":"2026-10-22T17:15:00Z","v":11046,"vw":21.889045},{"c":21.91,"h":21.92,"l":21.87,"n":21,"o":21.87,"t":"2026-10-22T17:20:00Z","v":1195,"vw":21.8975},{"c":21.96,"h":21.98,"l":21.96,"n":8,"o":21.98,"t":"2026-10-22T17:25:00Z","v":523,"vw":21.965},{"c":21.94,"h":22.02,"l":21.94,"n":48,"o":21.98,"t":"2026-10-22T17:30:00Z","v":4207,"vw":21.977792},{"c":21.96,"h":22.01,"l":21.88,"n":42,"o":21.9,"t":"2026-10-22T17:35:00Z","v":3692,"vw":21.922932},{"c":22.1,"h":22.1,"l":22.06,"n":25,"o":22.06,"t":"2026-10-22T17:40:00Z","v":1801,"vw":22.084361},{"c":22.13,"h":22.13,"l":22.061,"n":11,"o":22.061,"t":"2026-10-22T17:45:00Z","v":1724,"vw":22.079385},{"c":22.1318,"h":22.18,"l":22.1,"n":43,"o":22.14,"t":"2026-10-22T17:50:00Z","v":4446,"vw":22.13671},{"c":22.12,"h":22.1456,"l":22.12,"n":3,"o":22.1456,"t":"2026-10-22T17:55:00Z","v":553,"vw":22.136325},{"c":22.1896,"h":22.27,"l":22.1896,"n":17,"o":22.25,"t":"2026-10-22T18:00:00Z","v":813,"vw":22.233583},{"c":22.1,"h":22.18,"l":22.1,"n":6,"o":22.18,"t":"2026-10-22T18:05:00Z","v":1133,"vw":22.120702},{"c":22.11,"h":22.11,"l":22.11,"n":7,"o":22.11,"t":"2026-10-22T18:10:00Z","v":552,"vw":22.11},{"c":22.115,"h":22.2399,"l":22.0801,"n":14,"o":22.18,"t":"2026-10-22T18:15:00Z","v":1028,"vw":22.176346},{"c":21.99,"h":22.075,"l":21.9,"n":40,"o":22.075,"t":"2026-10-22T18:20:00Z","v":3731,"vw":21.949062},{"c":22.12,"h":22.134,"l":22.02,"n":16,"o":22.03,"t":"2026-10-22T18:25:00Z","v":1323,"vw":22.076364},{"c":22.11,"h":22.17,"l":22.066,"n":13,"o":22.12,"t":"2026-10-22T18:30:00Z","v":2135,"vw":22.116652},{"c":22.0444,"h":22.08,"l":22.0225,"n":40,"o":22.06,"t":"2026-10-22T18:35:00Z","v":18800,"vw":22.057712},{"c":22.03,"h":22.05,"l":22.03,"n":11,"o":22.05,"t":"2026-10-22T18:40:00Z","v":877,"vw":22.03848},{"c":21.95,"h":21.9766,"l":21.87,"n":28,"o":21.88,"t":"2026-10-22T18:45:00Z","v":4697,"vw":21.941244},{"c":21.99,"h":21.99,"l":21.97,"n":13,"o":21.97,"t":"2026-10-22T18:50:00Z","v":1130,"vw":21.972541},{"c":21.97,"h":21.97,"l":21.85,"n":10,"o":21.9,"t":"2026-10-22T18:55:00Z","v":1712,"vw":21.95031},{"c":21.985,"h":21.985,"l":21.95,"n":10,"o":21.95,"t":"2026-10-22T19:00:00Z","v":1092,"vw":21.96117},{"c":22,"h":22.01,"l":22,"n":5,"o":22,"t":"2026-10-22T19:05:00Z","v":652,"vw":22.006667},{"c":22.15,"h":22.185,"l":22.09,"n":10,"o":22.09,"t":"2026-10-22T19:10:00Z","v":3319,"vw":22.148413},{"c":21.89,"h":22.0796,"l":21.89,"n":19,"o":22.055,"t":"2026-10-22T19:15:00Z","v":1895,"vw":21.989536},{"c":21.9,"h":21.995,"l":21.86,"n":15,"o":21.9,"t":"2026-10-22T19:20:00Z","v":975,"vw":21.925405},{"c":21.71,"h":21.74,"l":21.7,"n":31,"o":21.74,"t":"2026-10-22T19:25:00Z","v":2739,"vw":21.705882},{"c":22,"h":22,"l":21.72,"n":47,"o":21.72,"t":"2026-10-22T19:30:00Z","v":4051,"vw":21.884795},{"c":22.07,"h":22.07,"l":21.95,"n":8,"o":21.97,"t":"2026-10-22T19:35:00Z","v":1002,"vw":21.972222},{"c":22.12,"h":22.22,"l":22.09,"n":53,"o":22.18,"t":"2026-10-22T19:40:00Z","v":4000,"vw":22.129205},{"c":22.1,"h":22.24,"l":22.1,"n":35,"o":22.1,"t":"2026-10-22T19:45:00Z","v":7212,"vw":22.213881},{"c":21.67,"h":21.87,"l":21.64,"n":69,"o":21.87,"t":"2026-10-22T19:50:00Z","v":12938,"vw":21.816533},{"c":21.73,"h":21.78,"l":21.6445,"n":53,"o":21.6931,"t":"2026-10-22T19:55:00Z","v":3603,"vw":21.705586},{"c":21.54,"h":21.69,"l":21.37,"n":18,"o":21.69,"t":"2026-10-22T20:00:00Z","v":5446,"vw":21.563079},{"c":21.92,"h":21.92,"l":21.9,"n":7,"o":21.9,"t":"2026-10-22T20:05:00Z","v":817,"vw":21.915},{"c":21.92,"h":21.92,"l":21.92,"n":3,"o":21.92,"t":"2026-10-22T20:10:00Z","v":200,"vw":21.92},{"c":21.89,"h":21.89,"l":21.89,"n":4,"o":21.89,"t":"2026-10-22T20:15:00Z","v":200,"vw":21.89},{"c":22.01,"h":22.01,"l":22.01,"n":5,"o":22.01,"t":"2026-10-22T20:20:00Z","v":178,"vw":22.01},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-22T20:25:00Z","v":137,"vw":22.12},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-22T20:40:00Z","v":170,"vw":22.12},{"c":22.05,"h":22.05,"l":22.0216,"n":3,"o":22.0216,"t":"2026-10-22T21:00:00Z","v":754,"vw":22.027595},{"c":21.8015,"h":21.8015,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T21:20:00Z","v":316,"vw":21.794222},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-22T21:40:00Z","v":300,"vw":22},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-22T21:45:00Z","v":413,"vw":22},{"c":22.2,"h":22.2,"l":22.14,"n":5,"o":22.14,"t":"2026-10-22T22:45:00Z","v":475,"vw":22.165714}],"history":[{"c":26.68,"h":26.68,"l":22.38,"n":373,"o":23.29,"t":"2026-01-22T05:00:00Z","v":15216,"vw":25.790031},{"c":21.68,"h":28.21,"l":20,"n":13259,"o":26.06,"t":"2026-01-23T05:00:00Z","v":1256279,"vw":21.579764},{"c":24.97,"h":25.3,"l":21.45,"n":5333,"o":22,"t":"2026-01-26T05:00:00Z","v":566634,"vw":23.453277},{"c":17.74,"h":24.4,"l":17.69,"n":17496,"o":24.02,"t":"2026-01-27T05:00:00Z","v":2425198,"vw":20.241206},{"c":16.0182,"h":17.9,"l":15.6527,"n":7917,"o":17.62,"t":"2026-01-28T05:00:00Z","v":1351915,"vw":16.605998},{"c":17.53,"h":19.1,"l":16.63,"n":7144,"o":16.75,"t":"2026-01-29T05:00:00Z","v":1448853,"vw":17.841745},{"c":21.15,"h":21.97,"l":18.5,"n":5802,"o":18.65,"t":"2026-01-30T05:00:00Z","v":1101575,"vw":20.186542},{"c":21.64,"h":24.36,"l":20.1413,"n":9039,"o":22.32,"t":"2026-02-02T05:00:00Z","v":1605642,"vw":22.084212},{"c":20.48,"h":24,"l":19.5154,"n":6794,"o":20.26,"t":"2026-02-03T05:00:00Z","v":1105003,"vw":21.372235},{"c":27.78,"h":28.51,"l":22.1,"n":11024,"o":22.14,"t":"2026-02-04T05:00:00Z","v":1405576,"vw":26.477757},{"c":33.99,"h":35.219,"l":27.79,"n":60843,"o":30.65,"t":"2026-02-05T05:00:00Z","v":4312829,"vw":31.559261},{"c":30.6,"h":39.67,"l":26.51,"n":69899,"o":33.95,"t":"2026-02-06T05:00:00Z","v":6028004,"vw":31.5946},{"c":24.05,"h":32.1,"l":22.65,"n":31656,"o":31.93,"t":"2026-02-09T05:00:00Z","v":2973166,"vw":26.003209},{"c":27.26,"h":27.475,"l":23.04,"n":13613,"o":24.85,"t":"2026-02-10T05:00:00Z","v":1538817,"vw":25.346264},{"c":27.74,"h":31.1,"l":26.34,"n":19459,"o":26.54,"t":"2026-02-11T05:00:00Z","v":2409893,"vw":29.147253},{"c":31.22,"h":31.905,"l":27.6362,"n":11578,"o":27.84,"t":"2026-02-12T05:00:00Z","v":1591756,"vw":30.228867},{"c":27.66,"h":32.1187,"l":25.93,"n":12320,"o":30.01,"t":"2026-02-13T05:00:00Z","v":1702824,"vw":28.350268},{"c":29.43,"h":31.1223,"l":27.85,"n":7721,"o":29.26,"t":"2026-02-17T05:00:00Z","v":1014428,"vw":29.642501},{"c":27.86,"h":30.24,"l":25.52,"n":11222,"o":29.67,"t":"2026-02-18T05:00:00Z","v":1369471,"vw":27.20933},{"c":26.3,"h":30.4682,"l":25.89,"n":9362,"o":29.44,"t":"2026-02-19T05:00:00Z","v":1166246,"vw":28.197575},{"c":30.25,"h":30.83,"l":25.04,"n":11877,"o":27.03,"t":"2026-02-20T05:00:00Z","v":1565523,"vw":27.865301},{"c":26.7,"h":31.76,"l":26.48,"n":12407,"o":31.41,"t":"2026-02-23T05:00:00Z","v":1678914,"vw":28.331996},{"c":22.75,"h":28.63,"l":22.54,"n":18664,"o":27.87,"t":"2026-02-24T05:00:00Z","v":2743685,"vw":24.589728},{"c":24.22,"h":24.59,"l":21.07,"n":8875,"o":21.66,"t":"2026-02-25T05:00:00Z","v":1086964,"vw":23.167436},{"c":23.99,"h":25.69,"l":22.9,"n":5961,"o":24.32,"t":"2026-02-26T05:00:00Z","v":856274,"vw":24.470604},{"c":27.63,"h":29.1,"l":25.37,"n":8239,"o":25.82,"t":"2026-02-27T05:00:00Z","v":1217327,"vw":27.432297},{"c":26.99,"h":30.44,"l":25.85,"n":9654,"o":30.26,"t":"2026-03-02T05:00:00Z","v":1134951,"vw":27.727157},{"c":30.25,"h":31.91,"l":28.339,"n":9335,"o":29.1,"t":"2026-03-03T05:00:00Z","v":1221160,"vw":30.175858},{"c":22.49,"h":27.615,"l":22,"n":28814,"o":27.53,"t":"2026-03-04T05:00:00Z","v":3333306,"vw":23.5205},{"c":26.31,"h":27.71,"l":24.59,"n":24334,"o":25.2486,"t":"2026-03-05T05:00:00Z","v":3052981,"vw":26.367885},{"c":30.78,"h":30.95,"l":26.6852,"n":13684,"o":27.87,"t":"2026-03-06T05:00:00Z","v":1889318,"vw":28.507532},{"c":27.13,"h":32.58,"l":26.69,"n":12341,"o":31.28,"t":"2026-03-09T04:00:00Z","v":1227951,"vw":29.443513},{"c":28.22,"h":28.535,"l":25.11,"n":8309,"o":26.91,"t":"2026-03-10T04:00:00Z","v":1025163,"vw":26.804789},{"c":22.53,"h":26.69,"l":21.64,"n":40095,"o":26.69,"t":"2026-03-11T04:00:00Z","v":4838713,"vw":23.335413},{"c":23.22,"h":25.4,"l":22.77,"n":18634,"o":23.9,"t":"2026-03-12T04:00:00Z","v":2567182,"vw":23.97668},{"c":22.93,"h":23.58,"l":20.11,"n":27893,"o":21.82,"t":"2026-03-13T04:00:00Z","v":3814746,"vw":21.773588},{"c":19.22,"h":20.96,"l":18.81,"n":35258,"o":20.21,"t":"2026-03-16T04:00:00Z","v":4838834,"vw":19.935686},{"c":20.93,"h":21.25,"l":19.82,"n":12800,"o":20.22,"t":"2026-03-17T04:00:00Z","v":1778252,"vw":20.461005},{"c":21.61,"h":22.24,"l":21.01,"n":12500,"o":21.21,"t":"2026-03-18T04:00:00Z","v":1466144,"vw":21.63151},{"c":22.335,"h":24.04,"l":21.9457,"n":10204,"o":23.17,"t":"2026-03-19T04:00:00Z","v":1413048,"vw":23.279051},{"c":22.57,"h":25.12,"l":21.31,"n":12217,"o":22.35,"t":"2026-03-20T04:00:00Z","v":1836187,"vw":22.770277},{"c":21.7,"h":22.665,"l":18.855,"n":21791,"o":22.3,"t":"2026-03-23T04:00:00Z","v":3363629,"vw":20.712229},{"c":22.78,"h":23.61,"l":21.16,"n":15184,"o":22.03,"t":"2026-03-24T04:00:00Z","v":1894916,"vw":22.585792},{"c":22.35,"h":23.255,"l":20.61,"n":7666,"o":21.35,"t":"2026-03-25T04:00:00Z","v":906023,"vw":22.299433},{"c":26.68,"h":26.89,"l":23.11,"n":6532,"o":23.11,"t":"2026-03-26T04:00:00Z","v":891221,"vw":25.218227},{"c":30.02,"h":30.8,"l":26.7509,"n":9487,"o":27.48,"t":"2026-03-27T04:00:00Z","v":1144517,"vw":29.522657},{"c":35.97,"h":37.4485,"l":28.75,"n":10831,"o":28.83,"t":"2026-03-30T04:00:00Z","v":1258551,"vw":33.900769},{"c":30.09,"h":35.93,"l":29.9,"n":17154,"o":33.6,"t":"2026-03-31T04:00:00Z","v":2490101,"vw":32.701495},{"c":30.18,"h":31.1,"l":28.15,"n":10991,"o":28.56,"t":"2026-04-01T04:00:00Z","v":1630487,"vw":29.51761},{"c":29.07,"h":35.19,"l":28.62,"n":17479,"o":33.64,"t":"2026-04-02T04:00:00Z","v":2601971,"vw":30.668404},{"c":28.47,"h":29.7,"l":27.67,"n":7300,"o":29.31,"t":"2026-04-06T04:00:00Z","v":879485,"vw":28.662583},{"c":27.46,"h":31.65,"l":27.46,"n":11324,"o":29.7,"t":"2026-04-07T04:00:00Z","v":1673542,"vw":29.632419},{"c":25.97,"h":27.28,"l":22.68,"n":14318,"o":22.81,"t":"2026-04-08T04:00:00Z","v":2043278,"vw":25.416181},{"c":25.56,"h":28.04,"l":24.1,"n":16447,"o":26.41,"t":"2026-04-09T04:00:00Z","v":2137447,"vw":25.769598},{"c":22.4,"h":24.67,"l":20.5,"n":40945,"o":24.67,"t":"2026-04-10T04:00:00Z","v":3948655,"vw":22.216119},{"c":18.08,"h":23.53,"l":17.65,"n":36072,"o":23.5,"t":"2026-04-13T04:00:00Z","v":4115894,"vw":19.944226},{"c":14.53,"h":16.97,"l":14.315,"n":24042,"o":16.26,"t":"2026-04-14T04:00:00Z","v":3880773,"vw":15.18036},{"c":13.66,"h":15.2181,"l":13.6001,"n":14121,"o":14.56,"t":"2026-04-15T04:00:00Z","v":2702275,"vw":14.650194},{"c":14.24,"h":15.72,"l":13.11,"n":15835,"o":13.2,"t":"2026-04-16T04:00:00Z","v":3201617,"vw":14.877632},{"c":14,"h":14.57,"l":13.35,"n":8903,"o":13.57,"t":"2026-04-17T04:00:00Z","v":1882003,"vw":14.141071},{"c":13.66,"h":14.425,"l":12.9299,"n":16191,"o":14,"t":"2026-04-20T04:00:00Z","v":2846162,"vw":13.75748},{"c":15.69,"h":15.775,"l":13.65,"n":13766,"o":13.65,"t":"2026-04-21T04:00:00Z","v":2481131,"vw":14.718995},{"c":13.44,"h":14.57,"l":13.1348,"n":15805,"o":14.57,"t":"2026-04-22T04:00:00Z","v":3079454,"vw":13.765869},{"c":11.42,"h":13.67,"l":10.69,"n":40431,"o":13.41,"t":"2026-04-23T04:00:00Z","v":8432567,"vw":11.806931},{"c":12.01,"h":12.235,"l":10.51,"n":20158,"o":10.85,"t":"2026-04-24T04:00:00Z","v":4131236,"vw":11.584869},{"c":13.08,"h":13.42,"l":12.155,"n":11414,"o":12.24,"t":"2026-04-27T04:00:00Z","v":2753345,"vw":12.789689},{"c":15.21,"h":15.72,"l":14,"n":21368,"o":14.41,"t":"2026-04-28T04:00:00Z","v":3250647,"vw":15.07743},{"c":16.285,"h":16.76,"l":15.095,"n":19623,"o":15.13,"t":"2026-04-29T04:00:00Z","v":2239243,"vw":16.221407},{"c":14.32,"h":16.49,"l":14.24,"n":15439,"o":15.36,"t":"2026-04-30T04:00:00Z","v":2072985,"vw":15.35367},{"c":14.18,"h":14.4842,"l":13.11,"n":16104,"o":13.86,"t":"2026-05-01T04:00:00Z","v":2036911,"vw":13.744002},{"c":11.82,"h":13.9,"l":10.71,"n":30219,"o":13.9,"t":"2026-05-04T04:00:00Z","v":4970371,"vw":11.547054},{"c":9.33,"h":12.0299,"l":8.64,"n":26156,"o":11.56,"t":"2026-05-05T04:00:00Z","v":5655360,"vw":10.299929},{"c":7.18,"h":8.82,"l":7.02,"n":29890,"o":8.77,"t":"2026-05-06T04:00:00Z","v":7091277,"vw":7.629399},{"c":8.23,"h":8.51,"l":6.85,"n":137284,"o":7.53,"t":"2026-05-07T04:00:00Z","v":25957968,"vw":7.750027},{"c":6.91,"h":7.85,"l":5.66,"n":136364,"o":6.09,"t":"2026-05-08T04:00:00Z","v":33305747,"vw":6.958959},{"c":8.26,"h":8.9,"l":6.7901,"n":71284,"o":8.34,"t":"2026-05-11T04:00:00Z","v":21290995,"vw":7.777811},{"c":7.87,"h":8.93,"l":7.665,"n":40202,"o":8.22,"t":"2026-05-12T04:00:00Z","v":10760224,"vw":8.340462},{"c":8.25,"h":8.65,"l":7.57,"n":20566,"o":7.58,"t":"2026-05-13T04:00:00Z","v":5552323,"vw":8.289027},{"c":7.28,"h":8.58,"l":6.74,"n":28758,"o":8.45,"t":"2026-05-14T04:00:00Z","v":8486044,"vw":7.305047},{"c":8.65,"h":8.66,"l":7.66,"n":18307,"o":7.66,"t":"2026-05-15T04:00:00Z","v":4626501,"vw":8.252367},{"c":9.44,"h":10.0989,"l":8.56,"n":23207,"o":8.59,"t":"2026-05-18T04:00:00Z","v":5040631,"vw":9.531218},{"c":10.48,"h":11.12,"l":9.91,"n":21005,"o":10.11,"t":"2026-05-19T04:00:00Z","v":6656165,"vw":10.436842},{"c":8.29,"h":10.1,"l":8.13,"n":27956,"o":9.87,"t":"2026-05-20T04:00:00Z","v":5977774,"vw":8.876233},{"c":6.63,"h":8.13,"l":6.6,"n":25346,"o":7.88,"t":"2026-05-21T04:00:00Z","v":6267635,"vw":7.163005},{"c":6.9,"h":7.18,"l":6.45,"n":18833,"o":6.7,"t":"2026-05-22T04:00:00Z","v":6565592,"vw":6.833343},{"c":6.19,"h":6.46,"l":5.7798,"n":19952,"o":6.21,"t":"2026-05-26T04:00:00Z","v":5751922,"vw":6.13943},{"c":4.52,"h":6.1697,"l":4.475,"n":41016,"o":5.75,"t":"2026-05-27T04:00:00Z","v":18052223,"vw":5.198435},{"c":5.02,"h":5.08,"l":4.67,"n":16412,"o":4.7,"t":"2026-05-28T04:00:00Z","v":8738262,"vw":4.904893},{"c":5.11,"h":5.54,"l":4.91,"n":15779,"o":4.91,"t":"2026-05-29T04:00:00Z","v":12658174,"vw":5.254763},{"c":4.805,"h":5.61,"l":4.64,"n":22209,"o":5.32,"t":"2026-06-01T04:00:00Z","v":9137260,"vw":4.976122},{"c":4.62,"h":4.96,"l":4.191,"n":12262,"o":4.93,"t":"2026-06-02T04:00:00Z","v":7785422,"vw":4.520299},{"c":4.77,"h":4.8701,"l":4.07,"n":17741,"o":4.31,"t":"2026-06-03T04:00:00Z","v":11505274,"vw":4.599604},{"c":5.32,"h":5.63,"l":5.1698,"n":17374,"o":5.3,"t":"2026-06-04T04:00:00Z","v":7676088,"vw":5.370856},{"c":6.6,"h":7.165,"l":5.75,"n":25348,"o":5.75,"t":"2026-06-05T04:00:00Z","v":11197557,"vw":6.600659},{"c":5.43,"h":6.41,"l":5.32,"n":18893,"o":6.07,"t":"2026-06-08T04:00:00Z","v":8240452,"vw":5.727547},{"c":6.38,"h":6.9,"l":5.13,"n":21556,"o":5.45,"t":"2026-06-09T04:00:00Z","v":10668388,"vw":6.151925},{"c":6.98,"h":7.0399,"l":5.805,"n":30258,"o":6.39,"t":"2026-06-10T04:00:00Z","v":11551184,"vw":6.497184},{"c":5.57,"h":7.17,"l":5.48,"n":18338,"o":7.03,"t":"2026-06-11T04:00:00Z","v":8577251,"vw":6.208886},{"c":4.96,"h":5.71,"l":4.65,"n":16112,"o":5.6,"t":"2026-06-12T04:00:00Z","v":8793834,"vw":4.936856},{"c":4.785,"h":4.87,"l":4.41,"n":9640,"o":4.55,"t":"2026-06-15T04:00:00Z","v":3778159,"vw":4.677616},{"c":5.05,"h":5.085,"l":4.6101,"n":11362,"o":4.93,"t":"2026-06-16T04:00:00Z","v":6626169,"vw":4.82815},{"c":5.23,"h":5.29,"l":4.6312,"n":17707,"o":5.08,"t":"2026-06-17T04:00:00Z","v":8323335,"vw":5.023883},{"c":4.9,"h":5.255,"l":4.64,"n":10857,"o":4.68,"t":"2026-06-18T04:00:00Z","v":6719753,"vw":4.964311},{"c":5.4,"h":5.5,"l":4.7,"n":8022,"o":4.8,"t":"2026-06-22T04:00:00Z","v":4885716,"vw":5.115191},{"c":5.81,"h":6.1886,"l":5.292,"n":13545,"o":6.07,"t":"2026-06-23T04:00:00Z","v":6141938,"vw":5.690906},{"c":6.76,"h":7.07,"l":5.82,"n":13943,"o":5.92,"t":"2026-06-24T04:00:00Z","v":6364631,"vw":6.572114},{"c":7.45,"h":7.605,"l":6.23,"n":19316,"o":6.25,"t":"2026-06-25T04:00:00Z","v":6338356,"vw":7.232364},{"c":7.61,"h":8.2801,"l":7.2501,"n":16506,"o":7.77,"t":"2026-06-26T04:00:00Z","v":3904031,"vw":7.731367},{"c":8.035,"h":8.6899,"l":7.05,"n":14736,"o":7.17,"t":"2026-06-29T04:00:00Z","v":5077164,"vw":7.957131},{"c":8.11,"h":8.52,"l":7.7399,"n":14995,"o":8.12,"t":"2026-06-30T04:00:00Z","v":4175570,"vw":8.180753},{"c":8.96,"h":9.4908,"l":8.445,"n":18637,"o":8.67,"t":"2026-07-01T04:00:00Z","v":5483607,"vw":8.895964},{"c":10.8,"h":11.285,"l":8.93,"n":28244,"o":9.25,"t":"2026-07-02T04:00:00Z","v":7344252,"vw":10.334282},{"c":8,"h":9.16,"l":7.41,"n":26823,"o":9.13,"t":"2026-07-06T04:00:00Z","v":9793518,"vw":7.897362},{"c":9.47,"h":9.705,"l":8.44,"n":16602,"o":8.57,"t":"2026-07-07T04:00:00Z","v":5041104,"vw":9.069087},{"c":7.92,"h":9.26,"l":7.92,"n":22484,"o":9.04,"t":"2026-07-08T04:00:00Z","v":5283032,"vw":8.6027},{"c":8.41,"h":8.47,"l":7.03,"n":11180,"o":7.37,"t":"2026-07-09T04:00:00Z","v":3526427,"vw":7.946835},{"c":8.68,"h":9.13,"l":8.105,"n":9682,"o":8.13,"t":"2026-07-10T04:00:00Z","v":3394804,"vw":8.640254},{"c":9.56,"h":9.95,"l":8.245,"n":16111,"o":9,"t":"2026-07-13T04:00:00Z","v":3766258,"vw":9.136853},{"c":9.775,"h":10.53,"l":8.8,"n":16018,"o":9.1,"t":"2026-07-14T04:00:00Z","v":3840728,"vw":9.839326},{"c":9.93,"h":10.1,"l":8.85,"n":19312,"o":9.44,"t":"2026-07-15T04:00:00Z","v":5276477,"vw":9.520703},{"c":11.735,"h":11.91,"l":10.4,"n":16529,"o":10.53,"t":"2026-07-16T04:00:00Z","v":4005527,"vw":11.289464},{"c":12.555,"h":13.48,"l":11.66,"n":22713,"o":12.45,"t":"2026-07-17T04:00:00Z","v":4763146,"vw":12.51789},{"c":7.57,"h":10.515,"l":6.95,"n":99753,"o":10.45,"t":"2026-07-20T04:00:00Z","v":20606969,"vw":8.034276},{"c":21.58,"h":22.68,"l":20.05,"n":6523,"o":21.87,"t":"2026-07-21T04:00:00Z","v":1188496,"vw":21.328752},{"c":21.58,"h":22.76,"l":19.1,"n":14495,"o":22.76,"t":"2026-07-22T04:00:00Z","v":1986006,"vw":20.392361},{"c":22.33,"h":22.61,"l":19.4101,"n":12574,"o":22.3,"t":"2026-07-23T04:00:00Z","v":1596455,"vw":21.237725},{"c":26.27,"h":26.27,"l":22.9,"n":13351,"o":22.9,"t":"2026-07-24T04:00:00Z","v":2102829,"vw":24.55845},{"c":27.24,"h":29.235,"l":24.24,"n":5190,"o":25.42,"t":"2026-07-27T04:00:00Z","v":751219,"vw":27.592949},{"c":30.87,"h":32.98,"l":29.2,"n":4630,"o":29.39,"t":"2026-07-28T04:00:00Z","v":570616,"vw":31.04199},{"c":39.22,"h":40.09,"l":30.49,"n":5915,"o":30.83,"t":"2026-07-29T04:00:00Z","v":678669,"vw":36.277259},{"c":15.2,"h":30.96,"l":15.1,"n":48854,"o":30.96,"t":"2026-07-30T04:00:00Z","v":5863035,"vw":18.860016},{"c":16.25,"h":17.6294,"l":12.82,"n":14227,"o":13.15,"t":"2026-07-31T04:00:00Z","v":2809354,"vw":16.211453},{"c":13.7,"h":17.49,"l":13.3,"n":12218,"o":16.47,"t":"2026-08-03T04:00:00Z","v":2098976,"vw":14.402295},{"c":12.98,"h":14.075,"l":12.0001,"n":7352,"o":14.04,"t":"2026-08-04T04:00:00Z","v":1496869,"vw":12.831395},{"c":14.11,"h":14.16,"l":12.77,"n":5762,"o":13.42,"t":"2026-08-05T04:00:00Z","v":1048192,"vw":13.464267},{"c":14.85,"h":15.48,"l":13.035,"n":10875,"o":15.32,"t":"2026-08-06T04:00:00Z","v":1666218,"vw":14.083281},{"c":12.25,"h":15.34,"l":12.25,"n":9582,"o":13.63,"t":"2026-08-07T04:00:00Z","v":1971812,"vw":13.705759},{"c":13.79,"h":13.8,"l":12.26,"n":7411,"o":12.28,"t":"2026-08-10T04:00:00Z","v":774985,"vw":13.215951},{"c":13.075,"h":13.32,"l":12.22,"n":4473,"o":12.72,"t":"2026-08-11T04:00:00Z","v":601955,"vw":12.849373},{"c":10.46,"h":11.5317,"l":9.8789,"n":10287,"o":10.58,"t":"2026-08-12T04:00:00Z","v":1522432,"vw":10.715195},{"c":10.01,"h":10.3265,"l":7.8401,"n":10561,"o":9.38,"t":"2026-08-13T04:00:00Z","v":3249902,"vw":8.960832},{"c":10.27,"h":10.4399,"l":9.24,"n":8516,"o":10.31,"t":"2026-08-14T04:00:00Z","v":2004073,"vw":9.953644},{"c":9.89,"h":10.35,"l":9.09,"n":4462,"o":9.68,"t":"2026-08-17T04:00:00Z","v":1226430,"vw":9.669994},{"c":11.14,"h":11.34,"l":9.7532,"n":5413,"o":10.52,"t":"2026-08-18T04:00:00Z","v":1433236,"vw":10.709662},{"c":10.74,"h":12.5,"l":10.3727,"n":7940,"o":11.46,"t":"2026-08-19T04:00:00Z","v":2147806,"vw":11.118066},{"c":10.81,"h":11.57,"l":10.37,"n":3615,"o":10.92,"t":"2026-08-20T04:00:00Z","v":894486,"vw":11.082515},{"c":11.22,"h":11.6994,"l":9.15,"n":3800,"o":10.15,"t":"2026-08-21T04:00:00Z","v":1163341,"vw":10.648615},{"c":12.3,"h":12.4157,"l":11.54,"n":2911,"o":11.73,"t":"2026-08-24T04:00:00Z","v":639088,"vw":11.973196},{"c":10.815,"h":12.17,"l":10.73,"n":5542,"o":12.17,"t":"2026-08-25T04:00:00Z","v":1442429,"vw":11.131561},{"c":12.2,"h":12.28,"l":11.18,"n":2955,"o":11.33,"t":"2026-08-26T04:00:00Z","v":703699,"vw":11.835827},{"c":11.63,"h":11.69,"l":11,"n":8250,"o":11.43,"t":"2026-08-27T04:00:00Z","v":1949675,"vw":11.315035},{"c":14.5,"h":14.87,"l":13.03,"n":9460,"o":13.29,"t":"2026-08-28T04:00:00Z","v":2308224,"vw":14.16351},{"c":13.12,"h":14.43,"l":12.97,"n":4645,"o":14.27,"t":"2026-08-31T04:00:00Z","v":962778,"vw":13.816305},{"c":13.33,"h":14.535,"l":13.0501,"n":4613,"o":13.98,"t":"2026-09-01T04:00:00Z","v":1299706,"vw":13.560092},{"c":11.32,"h":14.1,"l":11.28,"n":8758,"o":14.05,"t":"2026-09-02T04:00:00Z","v":2528476,"vw":12.085813},{"c":10.2,"h":11.6565,"l":10.11,"n":6295,"o":11.49,"t":"2026-09-03T04:00:00Z","v":1994953,"vw":10.591773},{"c":8.68,"h":10.46,"l":8.68,"n":11012,"o":10.45,"t":"2026-09-04T04:00:00Z","v":3551347,"vw":9.339231},{"c":7.81,"h":8.19,"l":6.91,"n":16524,"o":8.19,"t":"2026-09-08T04:00:00Z","v":5300155,"vw":7.483536},{"c":8.34,"h":8.43,"l":7.71,"n":8250,"o":7.86,"t":"2026-09-09T04:00:00Z","v":3085465,"vw":8.180098},{"c":8.96,"h":9.045,"l":8.165,"n":10308,"o":8.87,"t":"2026-09-10T04:00:00Z","v":3435453,"vw":8.636375},{"c":8.89,"h":9.11,"l":8.38,"n":6623,"o":8.55,"t":"2026-09-11T04:00:00Z","v":1544625,"vw":8.806197},{"c":9.17,"h":9.73,"l":8.6951,"n":12938,"o":9.66,"t":"2026-09-14T04:00:00Z","v":3933480,"vw":9.084587},{"c":9.85,"h":10.1,"l":9.25,"n":4772,"o":9.44,"t":"2026-09-15T04:00:00Z","v":1408562,"vw":9.816622},{"c":9.35,"h":9.85,"l":8.75,"n":10828,"o":9.45,"t":"2026-09-16T04:00:00Z","v":3566375,"vw":9.216577},{"c":8.95,"h":9.45,"l":7.81,"n":9978,"o":8.1,"t":"2026-09-17T04:00:00Z","v":2331947,"vw":8.878157},{"c":7.63,"h":9.02,"l":7.63,"n":11080,"o":8.5,"t":"2026-09-18T04:00:00Z","v":4360385,"vw":8.288986},{"c":7.47,"h":7.74,"l":6.9716,"n":7651,"o":7.27,"t":"2026-09-21T04:00:00Z","v":3027409,"vw":7.333901},{"c":7.04,"h":7.6,"l":6.815,"n":8840,"o":7.6,"t":"2026-09-22T04:00:00Z","v":3254162,"vw":7.10154},{"c":7.49,"h":7.51,"l":6.83,"n":8066,"o":7.21,"t":"2026-09-23T04:00:00Z","v":3830288,"vw":7.128134},{"c":7.79,"h":8.105,"l":7.4201,"n":15319,"o":7.87,"t":"2026-09-24T04:00:00Z","v":4289350,"vw":7.805978},{"c":8.46,"h":8.71,"l":7.71,"n":16312,"o":7.75,"t":"2026-09-25T04:00:00Z","v":4695287,"vw":8.473327},{"c":9.4,"h":9.41,"l":8.55,"n":7175,"o":8.78,"t":"2026-09-28T04:00:00Z","v":1890062,"vw":9.122137},{"c":9.54,"h":9.7351,"l":8.9,"n":9302,"o":9.02,"t":"2026-09-29T04:00:00Z","v":2387256,"vw":9.463271},{"c":9.8,"h":9.9099,"l":9.12,"n":8285,"o":9.22,"t":"2026-09-30T04:00:00Z","v":1777735,"vw":9.680169},{"c":9.89,"h":10.535,"l":9.75,"n":8726,"o":9.83,"t":"2026-10-01T04:00:00Z","v":1999946,"vw":10.144177},{"c":9.34,"h":9.75,"l":8.325,"n":8472,"o":9.32,"t":"2026-10-02T04:00:00Z","v":2242019,"vw":8.89179},{"c":9.935,"h":10.16,"l":9.17,"n":3238,"o":9.27,"t":"2026-10-05T04:00:00Z","v":1019735,"vw":9.958986},{"c":9.56,"h":9.91,"l":9.119,"n":6242,"o":9.7,"t":"2026-10-06T04:00:00Z","v":1857153,"vw":9.38657},{"c":10.745,"h":10.9,"l":9.91,"n":5894,"o":10.03,"t":"2026-10-07T04:00:00Z","v":1893207,"vw":10.55278},{"c":12.39,"h":12.6641,"l":11.13,"n":8586,"o":11.28,"t":"2026-10-08T04:00:00Z","v":2010759,"vw":12.105395},{"c":12.74,"h":13.15,"l":11.99,"n":6989,"o":11.99,"t":"2026-10-09T04:00:00Z","v":1265285,"vw":12.844184},{"c":13.04,"h":13.16,"l":11.67,"n":12389,"o":11.99,"t":"2026-10-12T04:00:00Z","v":1784397,"vw":12.568001},{"c":13.09,"h":14.65,"l":12.99,"n":15816,"o":14.15,"t":"2026-10-13T04:00:00Z","v":2121175,"vw":13.531522},{"c":16.26,"h":16.37,"l":13.79,"n":19792,"o":14.03,"t":"2026-10-14T04:00:00Z","v":3727210,"vw":15.754907},{"c":16.45,"h":20.4594,"l":16.36,"n":46865,"o":18.08,"t":"2026-10-15T04:00:00Z","v":4521440,"vw":18.600124},{"c":20.13,"h":20.56,"l":17.63,"n":18025,"o":17.75,"t":"2026-10-16T04:00:00Z","v":2414456,"vw":19.105364},{"c":19.02,"h":19.49,"l":17.4557,"n":6927,"o":18.01,"t":"2026-10-19T04:00:00Z","v":1136870,"vw":18.469984},{"c":20.54,"h":21.9044,"l":18.77,"n":5476,"o":20.3,"t":"2026-10-20T04:00:00Z","v":1120904,"vw":20.407634},{"c":18.59,"h":20.8219,"l":17.8,"n":5959,"o":19.01,"t":"2026-10-21T04:00:00Z","v":1060868,"vw":18.983133},{"c":21.69,"h":22.6,"l":20.14,"n":5562,"o":20.41,"t":"2026-10-22T04:00:00Z","v":884831,"vw":21.596915}],"volatilityBars":[{"c":7.34,"h":7.5,"l":7.325,"n":76,"o":7.5,"t":"2026-09-21T08:00:00Z","v":13586,"vw":7.38066},{"c":7.33,"h":7.36,"l":7.33,"n":14,"o":7.36,"t":"2026-09-21T08:15:00Z","v":1208,"vw":7.340909},{"c":7.28,"h":7.33,"l":7.28,"n":23,"o":7.33,"t":"2026-09-21T08:30:00Z","v":6021,"vw":7.302039},{"c":7.3,"h":7.31,"l":7.29,"n":28,"o":7.29,"t":"2026-09-21T08:45:00Z","v":5635,"vw":7.301083},{"c":7.26,"h":7.28,"l":7.26,"n":8,"o":7.28,"t":"2026-09-21T09:00:00Z","v":1103,"vw":7.269048},{"c":7.23,"h":7.3,"l":7.23,"n":18,"o":7.3,"t":"2026-09-21T09:15:00Z","v":6605,"vw":7.2912},{"c":7.2,"h":7.24,"l":7.2,"n":38,"o":7.2344,"t":"2026-09-21T09:30:00Z","v":4502,"vw":7.221845},{"c":7.3,"h":7.3,"l":7.22,"n":32,"o":7.22,"t":"2026-09-21T09:45:00Z","v":10079,"vw":7.271678},{"c":7.2,"h":7.31,"l":7.2,"n":13,"o":7.31,"t":"2026-09-21T10:00:00Z","v":5406,"vw":7.282231},{"c":7.1,"h":7.169,"l":7.1,"n":31,"o":7.169,"t":"2026-09-21T10:15:00Z","v":5790,"vw":7.124173},{"c":7.12,"h":7.13,"l":7.08,"n":27,"o":7.11,"t":"2026-09-21T10:30:00Z","v":5829,"vw":7.109088},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-21T10:45:00Z","v":200,"vw":7.19},{"c":7.2,"h":7.22,"l":7.12,"n":186,"o":7.2,"t":"2026-09-21T11:00:00Z","v":70564,"vw":7.186891},{"c":7.21,"h":7.24,"l":7.1901,"n":108,"o":7.21,"t":"2026-09-21T11:15:00Z","v":97819,"vw":7.200861},{"c":7.18,"h":7.194,"l":7.15,"n":21,"o":7.16,"t":"2026-09-21T11:30:00Z","v":6795,"vw":7.166857},{"c":7.22,"h":7.22,"l":7.17,"n":100,"o":7.18,"t":"2026-09-21T11:45:00Z","v":115858,"vw":7.191184},{"c":7.2,"h":7.2484,"l":7.19,"n":84,"o":7.23,"t":"2026-09-21T12:00:00Z","v":24459,"vw":7.213417},{"c":7.18,"h":7.21,"l":7.15,"n":65,"o":7.2,"t":"2026-09-21T12:15:00Z","v":22516,"vw":7.18111},{"c":7.1,"h":7.18,"l":7.1,"n":68,"o":7.18,"t":"2026-09-21T12:30:00Z","v":18325,"vw":7.132984},{"c":7.21,"h":7.21,"l":7.1,"n":78,"o":7.1,"t":"2026-09-21T12:45:00Z","v":101177,"vw":7.117553},{"c":7.18,"h":7.2343,"l":7.17,"n":53,"o":7.22,"t":"2026-09-21T13:00:00Z","v":11754,"vw":7.20618},{"c":7.28,"h":7.3,"l":7.1546,"n":146,"o":7.17,"t":"2026-09-21T13:15:00Z","v":30819,"vw":7.238238},{"c":7.41,"h":7.74,"l":7.25,"n":1650,"o":7.27,"t":"2026-09-21T13:30:00Z","v":326836,"vw":7.540693},{"c":7.52,"h":7.53,"l":7.28,"n":521,"o":7.395,"t":"2026-09-21T13:45:00Z","v":223650,"vw":7.410646},{"c":7.5,"h":7.6,"l":7.46,"n":243,"o":7.49,"t":"2026-09-21T14:00:00Z","v":58107,"vw":7.547944},{"c":7.57,"h":7.57,"l":7.46,"n":127,"o":7.5223,"t":"2026-09-21T14:15:00Z","v":24312,"vw":7.511073},{"c":7.595,"h":7.62,"l":7.51,"n":145,"o":7.58,"t":"2026-09-21T14:30:00Z","v":35584,"vw":7.575079},{"c":7.435,"h":7.57,"l":7.41,"n":164,"o":7.57,"t":"2026-09-21T14:45:00Z","v":32339,"vw":7.457416},{"c":7.331,"h":7.435,"l":7.3203,"n":131,"o":7.43,"t":"2026-09-21T15:00:00Z","v":57735,"vw":7.384886},{"c":7.32,"h":7.345,"l":7.25,"n":250,"o":7.34,"t":"2026-09-21T15:15:00Z","v":132359,"vw":7.30397},{"c":7.365,"h":7.405,"l":7.295,"n":122,"o":7.32,"t":"2026-09-21T15:30:00Z","v":92002,"vw":7.378682},{"c":7.45,"h":7.45,"l":7.3799,"n":145,"o":7.38,"t":"2026-09-21T15:45:00Z","v":33681,"vw":7.405805},{"c":7.49,"h":7.5098,"l":7.422,"n":67,"o":7.441,"t":"2026-09-21T16:00:00Z","v":27440,"vw":7.471784},{"c":7.49,"h":7.515,"l":7.47,"n":69,"o":7.479,"t":"2026-09-21T16:15:00Z","v":30165,"vw":7.483861},{"c":7.48,"h":7.5302,"l":7.46,"n":71,"o":7.475,"t":"2026-09-21T16:30:00Z","v":28916,"vw":7.494274},{"c":7.3814,"h":7.45,"l":7.35,"n":99,"o":7.45,"t":"2026-09-21T16:45:00Z","v":73966,"vw":7.386195},{"c":7.38,"h":7.3899,"l":7.34,"n":60,"o":7.38,"t":"2026-09-21T17:00:00Z","v":22251,"vw":7.364049},{"c":7.33,"h":7.38,"l":7.3001,"n":115,"o":7.3794,"t":"2026-09-21T17:15:00Z","v":44937,"vw":7.324283},{"c":7.2421,"h":7.315,"l":7.2421,"n":160,"o":7.315,"t":"2026-09-21T17:30:00Z","v":86928,"vw":7.263295},{"c":7.26,"h":7.265,"l":7.21,"n":116,"o":7.255,"t":"2026-09-21T17:45:00Z","v":67318,"vw":7.236876},{"c":7.25,"h":7.3,"l":7.2316,"n":126,"o":7.3,"t":"2026-09-21T18:00:00Z","v":51280,"vw":7.260933},{"c":7.0784,"h":7.25,"l":7.06,"n":273,"o":7.24,"t":"2026-09-21T18:15:00Z","v":159950,"vw":7.131769},{"c":7,"h":7.09,"l":6.9716,"n":387,"o":7.08,"t":"2026-09-21T18:30:00Z","v":178792,"vw":7.030691},{"c":7.09,"h":7.13,"l":6.99,"n":194,"o":6.99,"t":"2026-09-21T18:45:00Z","v":85980,"vw":7.084191},{"c":7.23,"h":7.245,"l":7.072,"n":196,"o":7.0834,"t":"2026-09-21T19:00:00Z","v":114652,"vw":7.179192},{"c":7.31,"h":7.31,"l":7.17,"n":204,"o":7.215,"t":"2026-09-21T19:15:00Z","v":153952,"vw":7.224284},{"c":7.35,"h":7.4,"l":7.25,"n":238,"o":7.3,"t":"2026-09-21T19:30:00Z","v":87396,"vw":7.318256},{"c":7.475,"h":7.54,"l":7.3656,"n":355,"o":7.369,"t":"2026-09-21T19:45:00Z","v":175902,"vw":7.489329},{"c":7.45,"h":7.47,"l":7.44,"n":20,"o":7.47,"t":"2026-09-21T20:00:00Z","v":8403,"vw":7.451748},{"c":7.41,"h":7.4602,"l":7.41,"n":29,"o":7.451,"t":"2026-09-21T20:15:00Z","v":8639,"vw":7.446391},{"c":7.45,"h":7.45,"l":7.419,"n":14,"o":7.419,"t":"2026-09-21T20:30:00Z","v":3228,"vw":7.44486},{"c":7.4207,"h":7.4207,"l":7.4207,"n":1,"o":7.4207,"t":"2026-09-21T20:45:00Z","v":300,"vw":7.4207},{"c":7.469,"h":7.469,"l":7.44,"n":14,"o":7.44,"t":"2026-09-21T21:00:00Z","v":2001,"vw":7.451869},{"c":7.46,"h":7.46,"l":7.46,"n":2,"o":7.46,"t":"2026-09-21T21:15:00Z","v":196,"vw":7.46},{"c":7.43,"h":7.44,"l":7.43,"n":2,"o":7.44,"t":"2026-09-21T22:15:00Z","v":250,"vw":7.434},{"c":7.44,"h":7.44,"l":7.4303,"n":6,"o":7.44,"t":"2026-09-21T22:30:00Z","v":2242,"vw":7.437648},{"c":7.44,"h":7.44,"l":7.431,"n":4,"o":7.44,"t":"2026-09-21T22:45:00Z","v":6968,"vw":7.439137},{"c":7.4266,"h":7.43,"l":7.42,"n":11,"o":7.4285,"t":"2026-09-21T23:00:00Z","v":11835,"vw":7.428793},{"c":7.4215,"h":7.43,"l":7.4215,"n":8,"o":7.429,"t":"2026-09-21T23:15:00Z","v":7675,"vw":7.428047},{"c":7.4302,"h":7.4302,"l":7.4302,"n":1,"o":7.4302,"t":"2026-09-21T23:30:00Z","v":700,"vw":7.4302},{"c":7.42,"h":7.4202,"l":7.42,"n":3,"o":7.42,"t":"2026-09-21T23:45:00Z","v":600,"vw":7.420033},{"c":7.71,"h":7.8,"l":7.46,"n":184,"o":7.49,"t":"2026-09-22T08:00:00Z","v":48023,"vw":7.624108},{"c":7.82,"h":7.83,"l":7.72,"n":24,"o":7.73,"t":"2026-09-22T08:15:00Z","v":4401,"vw":7.77966},{"c":7.66,"h":7.82,"l":7.66,"n":13,"o":7.82,"t":"2026-09-22T08:30:00Z","v":3900,"vw":7.733969},{"c":7.57,"h":7.66,"l":7.57,"n":31,"o":7.63,"t":"2026-09-22T08:45:00Z","v":11976,"vw":7.599812},{"c":7.59,"h":7.6,"l":7.54,"n":11,"o":7.56,"t":"2026-09-22T09:00:00Z","v":3352,"vw":7.570544},{"c":7.6,"h":7.62,"l":7.6,"n":4,"o":7.62,"t":"2026-09-22T09:15:00Z","v":1350,"vw":7.614815},{"c":7.56,"h":7.6,"l":7.56,"n":22,"o":7.6,"t":"2026-09-22T09:30:00Z","v":3800,"vw":7.57921},{"c":7.45,"h":7.54,"l":7.45,"n":27,"o":7.54,"t":"2026-09-22T09:45:00Z","v":6038,"vw":7.482076},{"c":7.45,"h":7.45,"l":7.41,"n":13,"o":7.42,"t":"2026-09-22T10:00:00Z","v":3895,"vw":7.432387},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-22T10:15:00Z","v":100,"vw":7.48},{"c":7.46,"h":7.4953,"l":7.45,"n":14,"o":7.47,"t":"2026-09-22T10:30:00Z","v":4000,"vw":7.468633},{"c":7.45,"h":7.45,"l":7.45,"n":3,"o":7.45,"t":"2026-09-22T10:45:00Z","v":325,"vw":7.45},{"c":7.5552,"h":7.5552,"l":7.51,"n":16,"o":7.51,"t":"2026-09-22T11:00:00Z","v":3668,"vw":7.533778},{"c":7.58,"h":7.58,"l":7.55,"n":14,"o":7.55,"t":"2026-09-22T11:15:00Z","v":8925,"vw":7.56423},{"c":7.56,"h":7.6,"l":7.56,"n":33,"o":7.58,"t":"2026-09-22T11:30:00Z","v":10796,"vw":7.584377},{"c":7.62,"h":7.64,"l":7.6,"n":10,"o":7.6,"t":"2026-09-22T11:45:00Z","v":3200,"vw":7.621875},{"c":7.64,"h":7.66,"l":7.5803,"n":28,"o":7.62,"t":"2026-09-22T12:00:00Z","v":11566,"vw":7.605575},{"c":7.62,"h":7.67,"l":7.62,"n":34,"o":7.64,"t":"2026-09-22T12:15:00Z","v":12922,"vw":7.638948},{"c":7.64,"h":7.66,"l":7.6,"n":23,"o":7.6,"t":"2026-09-22T12:30:00Z","v":10553,"vw":7.641531},{"c":7.59,"h":7.65,"l":7.59,"n":26,"o":7.65,"t":"2026-09-22T12:45:00Z","v":16009,"vw":7.639351},{"c":7.54,"h":7.58,"l":7.54,"n":18,"o":7.58,"t":"2026-09-22T13:00:00Z","v":4964,"vw":7.551628},{"c":7.58,"h":7.66,"l":7.55,"n":205,"o":7.59,"t":"2026-09-22T13:15:00Z","v":51586,"vw":7.619601},{"c":7.14,"h":7.6,"l":7.0845,"n":1928,"o":7.6,"t":"2026-09-22T13:30:00Z","v":410770,"vw":7.247443},{"c":7.15,"h":7.26,"l":6.975,"n":918,"o":7.15,"t":"2026-09-22T13:45:00Z","v":331525,"vw":7.105847},{"c":6.865,"h":7.23,"l":6.815,"n":682,"o":7.1794,"t":"2026-09-22T14:00:00Z","v":299483,"vw":6.997692},{"c":6.99,"h":7.02,"l":6.8599,"n":571,"o":6.86,"t":"2026-09-22T14:15:00Z","v":212237,"vw":6.94096},{"c":7.0558,"h":7.06,"l":6.91,"n":460,"o":6.995,"t":"2026-09-22T14:30:00Z","v":211977,"vw":6.977539},{"c":7.14,"h":7.16,"l":6.975,"n":387,"o":7.0257,"t":"2026-09-22T14:45:00Z","v":141929,"vw":7.086864},{"c":7.18,"h":7.23,"l":7.1,"n":214,"o":7.14,"t":"2026-09-22T15:00:00Z","v":65934,"vw":7.183208},{"c":7.19,"h":7.2055,"l":7.1125,"n":96,"o":7.185,"t":"2026-09-22T15:15:00Z","v":45614,"vw":7.169465},{"c":7.14,"h":7.22,"l":7.14,"n":83,"o":7.19,"t":"2026-09-22T15:30:00Z","v":44587,"vw":7.194633},{"c":7.145,"h":7.195,"l":7.13,"n":75,"o":7.16,"t":"2026-09-22T15:45:00Z","v":37986,"vw":7.152134},{"c":7.24,"h":7.28,"l":7.165,"n":146,"o":7.165,"t":"2026-09-22T16:00:00Z","v":35941,"vw":7.248248},{"c":7.26,"h":7.2888,"l":7.215,"n":77,"o":7.25,"t":"2026-09-22T16:15:00Z","v":31220,"vw":7.251776},{"c":7.27,"h":7.29,"l":7.24,"n":84,"o":7.27,"t":"2026-09-22T16:30:00Z","v":30802,"vw":7.262977},{"c":7.2372,"h":7.2799,"l":7.1701,"n":160,"o":7.2799,"t":"2026-09-22T16:45:00Z","v":52618,"vw":7.20285},{"c":7.2,"h":7.22,"l":7.165,"n":42,"o":7.21,"t":"2026-09-22T17:00:00Z","v":51144,"vw":7.204114},{"c":7.1699,"h":7.21,"l":7.16,"n":104,"o":7.21,"t":"2026-09-22T17:15:00Z","v":77386,"vw":7.175244},{"c":7.15,"h":7.19,"l":7.13,"n":60,"o":7.175,"t":"2026-09-22T17:30:00Z","v":53536,"vw":7.152138},{"c":7.145,"h":7.17,"l":7.1101,"n":86,"o":7.1599,"t":"2026-09-22T17:45:00Z","v":38080,"vw":7.14768},{"c":7.1,"h":7.2,"l":7.08,"n":68,"o":7.16,"t":"2026-09-22T18:00:00Z","v":26496,"vw":7.132347},{"c":7.06,"h":7.1199,"l":7.04,"n":140,"o":7.1001,"t":"2026-09-22T18:15:00Z","v":91441,"vw":7.076511},{"c":7.03,"h":7.09,"l":7.01,"n":127,"o":7.07,"t":"2026-09-22T18:30:00Z","v":80585,"vw":7.041679},{"c":7.075,"h":7.1,"l":7,"n":485,"o":7.02,"t":"2026-09-22T18:45:00Z","v":231365,"vw":7.058927},{"c":7.16,"h":7.16,"l":7.07,"n":105,"o":7.07,"t":"2026-09-22T19:00:00Z","v":58366,"vw":7.116619},{"c":7.14,"h":7.17,"l":7.09,"n":89,"o":7.1629,"t":"2026-09-22T19:15:00Z","v":44035,"vw":7.126275},{"c":7.12,"h":7.14,"l":7.075,"n":210,"o":7.1277,"t":"2026-09-22T19:30:00Z","v":63580,"vw":7.113334},{"c":7.07,"h":7.12,"l":7,"n":379,"o":7.12,"t":"2026-09-22T19:45:00Z","v":135054,"vw":7.056114},{"c":7.12,"h":7.17,"l":7.04,"n":103,"o":7.065,"t":"2026-09-22T20:00:00Z","v":72715,"vw":7.093912},{"c":7.1296,"h":7.1296,"l":7.1,"n":13,"o":7.11,"t":"2026-09-22T20:15:00Z","v":5137,"vw":7.105153},{"c":7.1381,"h":7.1381,"l":7.11,"n":18,"o":7.11,"t":"2026-09-22T20:30:00Z","v":6317,"vw":7.11675},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-09-22T20:45:00Z","v":5000,"vw":7.12},{"c":7.14,"h":7.14,"l":7.12,"n":5,"o":7.12,"t":"2026-09-22T21:00:00Z","v":1700,"vw":7.133333},{"c":7.13,"h":7.14,"l":7.13,"n":7,"o":7.14,"t":"2026-09-22T21:30:00Z","v":3383,"vw":7.132957},{"c":7.141,"h":7.141,"l":7.141,"n":2,"o":7.141,"t":"2026-09-22T21:45:00Z","v":1000,"vw":7.141},{"c":7.14,"h":7.15,"l":7.14,"n":2,"o":7.15,"t":"2026-09-22T22:00:00Z","v":600,"vw":7.148333},{"c":7.12,"h":7.14,"l":7.12,"n":6,"o":7.14,"t":"2026-09-22T22:15:00Z","v":7150,"vw":7.132727},{"c":7.1095,"h":7.13,"l":7.1095,"n":21,"o":7.13,"t":"2026-09-22T22:30:00Z","v":5274,"vw":7.124779},{"c":7.1215,"h":7.13,"l":7.12,"n":4,"o":7.12,"t":"2026-09-22T22:45:00Z","v":4055,"vw":7.122343},{"c":7.12,"h":7.13,"l":7.12,"n":6,"o":7.13,"t":"2026-09-22T23:00:00Z","v":1007,"vw":7.121605},{"c":7.12,"h":7.1203,"l":7.12,"n":7,"o":7.1203,"t":"2026-09-22T23:15:00Z","v":1924,"vw":7.120125},{"c":7.09,"h":7.1195,"l":7.09,"n":8,"o":7.11,"t":"2026-09-22T23:45:00Z","v":6798,"vw":7.113486},{"c":7.06,"h":7.1,"l":7.04,"n":21,"o":7.04,"t":"2026-09-23T08:00:00Z","v":4966,"vw":7.066848},{"c":7,"h":7.03,"l":7,"n":2,"o":7.03,"t":"2026-09-23T08:15:00Z","v":806,"vw":7.003722},{"c":7.1,"h":7.1,"l":7.05,"n":7,"o":7.05,"t":"2026-09-23T08:45:00Z","v":603,"vw":7.083694},{"c":7.06,"h":7.07,"l":7.06,"n":3,"o":7.07,"t":"2026-09-23T09:00:00Z","v":452,"vw":7.064469},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-23T09:15:00Z","v":100,"vw":7.08},{"c":7.05,"h":7.06,"l":7.05,"n":5,"o":7.06,"t":"2026-09-23T09:30:00Z","v":704,"vw":7.052366},{"c":7.08,"h":7.08,"l":7.08,"n":7,"o":7.08,"t":"2026-09-23T09:45:00Z","v":701,"vw":7.08},{"c":7.09,"h":7.1,"l":7.09,"n":2,"o":7.1,"t":"2026-09-23T10:00:00Z","v":330,"vw":7.09303},{"c":7.11,"h":7.11,"l":7.07,"n":17,"o":7.09,"t":"2026-09-23T10:15:00Z","v":3805,"vw":7.086038},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-09-23T10:30:00Z","v":350,"vw":7.1},{"c":7.085,"h":7.085,"l":7.085,"n":1,"o":7.085,"t":"2026-09-23T10:45:00Z","v":546,"vw":7.085},{"c":7.16,"h":7.16,"l":7.04,"n":82,"o":7.09,"t":"2026-09-23T11:00:00Z","v":12544,"vw":7.109695},{"c":7.22,"h":7.22,"l":7.14,"n":89,"o":7.14,"t":"2026-09-23T11:15:00Z","v":12805,"vw":7.18633},{"c":7.29,"h":7.31,"l":7.2009,"n":74,"o":7.2009,"t":"2026-09-23T11:30:00Z","v":49256,"vw":7.2635},{"c":7.21,"h":7.27,"l":7.1965,"n":49,"o":7.27,"t":"2026-09-23T11:45:00Z","v":25755,"vw":7.243026},{"c":7.26,"h":7.26,"l":7.22,"n":31,"o":7.22,"t":"2026-09-23T12:00:00Z","v":8087,"vw":7.229875},{"c":7.195,"h":7.27,"l":7.195,"n":100,"o":7.25,"t":"2026-09-23T12:15:00Z","v":24699,"vw":7.244468},{"c":7.18,"h":7.2,"l":7.156,"n":60,"o":7.18,"t":"2026-09-23T12:30:00Z","v":20620,"vw":7.180225},{"c":7.18,"h":7.22,"l":7.18,"n":7,"o":7.2169,"t":"2026-09-23T12:45:00Z","v":2050,"vw":7.2112},{"c":7.19,"h":7.22,"l":7.18,"n":56,"o":7.2,"t":"2026-09-23T13:00:00Z","v":25553,"vw":7.211875},{"c":7.17,"h":7.22,"l":7.09,"n":242,"o":7.17,"t":"2026-09-23T13:15:00Z","v":69281,"vw":7.14832},{"c":7.08,"h":7.27,"l":6.97,"n":1131,"o":7.21,"t":"2026-09-23T13:30:00Z","v":466458,"vw":7.126465},{"c":7,"h":7.16,"l":6.98,"n":739,"o":7.089,"t":"2026-09-23T13:45:00Z","v":341066,"vw":7.069491},{"c":7.15,"h":7.185,"l":6.95,"n":586,"o":7.005,"t":"2026-09-23T14:00:00Z","v":370012,"vw":7.067788},{"c":7.06,"h":7.24,"l":7.05,"n":327,"o":7.14,"t":"2026-09-23T14:15:00Z","v":214109,"vw":7.159371},{"c":7.02,"h":7.125,"l":6.969,"n":405,"o":7.0799,"t":"2026-09-23T14:30:00Z","v":228110,"vw":7.019067},{"c":6.85,"h":7.068,"l":6.84,"n":422,"o":7.02,"t":"2026-09-23T14:45:00Z","v":208355,"vw":6.934588},{"c":6.95,"h":6.99,"l":6.83,"n":262,"o":6.85,"t":"2026-09-23T15:00:00Z","v":136168,"vw":6.931901},{"c":7.025,"h":7.04,"l":6.905,"n":146,"o":6.945,"t":"2026-09-23T15:15:00Z","v":95012,"vw":6.990826},{"c":7,"h":7.08,"l":7,"n":142,"o":7.04,"t":"2026-09-23T15:30:00Z","v":70049,"vw":7.047544},{"c":7.1,"h":7.19,"l":7.0056,"n":263,"o":7.0056,"t":"2026-09-23T15:45:00Z","v":118818,"vw":7.144982},{"c":7.0864,"h":7.2,"l":7.08,"n":105,"o":7.1,"t":"2026-09-23T16:00:00Z","v":47070,"vw":7.143085},{"c":7.115,"h":7.12,"l":7.05,"n":65,"o":7.0807,"t":"2026-09-23T16:15:00Z","v":40307,"vw":7.093056},{"c":7.249,"h":7.249,"l":7.09,"n":170,"o":7.11,"t":"2026-09-23T16:30:00Z","v":149642,"vw":7.197173},{"c":7.26,"h":7.304,"l":7.18,"n":246,"o":7.24,"t":"2026-09-23T16:45:00Z","v":249686,"vw":7.248233},{"c":7.3099,"h":7.325,"l":7.22,"n":146,"o":7.27,"t":"2026-09-23T17:00:00Z","v":101993,"vw":7.284493},{"c":7.2,"h":7.3199,"l":7.1944,"n":106,"o":7.3101,"t":"2026-09-23T17:15:00Z","v":53113,"vw":7.266724},{"c":7.215,"h":7.28,"l":7.19,"n":126,"o":7.1918,"t":"2026-09-23T17:30:00Z","v":41532,"vw":7.251649},{"c":7.2,"h":7.24,"l":7.195,"n":62,"o":7.2048,"t":"2026-09-23T17:45:00Z","v":23055,"vw":7.217331},{"c":7.215,"h":7.24,"l":7.19,"n":64,"o":7.2,"t":"2026-09-23T18:00:00Z","v":23095,"vw":7.231525},{"c":7.15,"h":7.1993,"l":7.12,"n":160,"o":7.1993,"t":"2026-09-23T18:15:00Z","v":86856,"vw":7.152981},{"c":7.165,"h":7.19,"l":7.12,"n":63,"o":7.125,"t":"2026-09-23T18:30:00Z","v":35624,"vw":7.157714},{"c":7.16,"h":7.2,"l":7.16,"n":57,"o":7.1813,"t":"2026-09-23T18:45:00Z","v":25632,"vw":7.189643},{"c":7.211,"h":7.255,"l":7.17,"n":69,"o":7.19,"t":"2026-09-23T19:00:00Z","v":25931,"vw":7.216015},{"c":7.19,"h":7.29,"l":7.16,"n":134,"o":7.211,"t":"2026-09-23T19:15:00Z","v":85343,"vw":7.228409},{"c":7.28,"h":7.29,"l":7.17,"n":119,"o":7.2,"t":"2026-09-23T19:30:00Z","v":29111,"vw":7.216874},{"c":7.51,"h":7.51,"l":7.28,"n":536,"o":7.3,"t":"2026-09-23T19:45:00Z","v":205545,"vw":7.386052},{"c":7.5507,"h":7.64,"l":7.4718,"n":219,"o":7.49,"t":"2026-09-23T20:00:00Z","v":43456,"vw":7.573231},{"c":7.55,"h":7.57,"l":7.53,"n":59,"o":7.57,"t":"2026-09-23T20:15:00Z","v":13637,"vw":7.556658},{"c":7.54,"h":7.54,"l":7.53,"n":39,"o":7.54,"t":"2026-09-23T20:30:00Z","v":3833,"vw":7.532256},{"c":7.541,"h":7.55,"l":7.52,"n":16,"o":7.53,"t":"2026-09-23T20:45:00Z","v":4632,"vw":7.534539},{"c":7.541,"h":7.55,"l":7.54,"n":5,"o":7.5404,"t":"2026-09-23T21:00:00Z","v":2300,"vw":7.541048},{"c":7.52,"h":7.55,"l":7.52,"n":5,"o":7.541,"t":"2026-09-23T21:15:00Z","v":1173,"vw":7.530091},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-09-23T21:30:00Z","v":1397,"vw":7.48},{"c":7.54,"h":7.54,"l":7.53,"n":15,"o":7.53,"t":"2026-09-23T21:45:00Z","v":4119,"vw":7.539726},{"c":7.5,"h":7.53,"l":7.5,"n":7,"o":7.53,"t":"2026-09-23T22:00:00Z","v":4472,"vw":7.51722},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-09-23T22:15:00Z","v":670,"vw":7.47},{"c":7.52,"h":7.52,"l":7.47,"n":10,"o":7.48,"t":"2026-09-23T22:30:00Z","v":4174,"vw":7.485774},{"c":7.51,"h":7.53,"l":7.51,"n":9,"o":7.53,"t":"2026-09-23T22:45:00Z","v":1074,"vw":7.515362},{"c":7.52,"h":7.52,"l":7.52,"n":5,"o":7.52,"t":"2026-09-23T23:00:00Z","v":565,"vw":7.52},{"c":7.54,"h":7.54,"l":7.53,"n":10,"o":7.53,"t":"2026-09-23T23:15:00Z","v":1290,"vw":7.536316},{"c":7.63,"h":7.63,"l":7.6,"n":26,"o":7.6,"t":"2026-09-23T23:30:00Z","v":2594,"vw":7.610908},{"c":7.615,"h":7.615,"l":7.6,"n":7,"o":7.61,"t":"2026-09-23T23:45:00Z","v":1672,"vw":7.604451},{"c":7.99,"h":8.01,"l":7.72,"n":201,"o":7.87,"t":"2026-09-24T08:00:00Z","v":38709,"vw":7.898924},{"c":8,"h":8,"l":7.95,"n":54,"o":7.99,"t":"2026-09-24T08:15:00Z","v":24521,"vw":7.966321},{"c":8.02,"h":8.03,"l":7.95,"n":13,"o":7.96,"t":"2026-09-24T08:30:00Z","v":4179,"vw":7.992177},{"c":7.99,"h":8.06,"l":7.99,"n":38,"o":8.02,"t":"2026-09-24T08:45:00Z","v":11915,"vw":8.01341},{"c":7.95,"h":7.95,"l":7.83,"n":34,"o":7.9,"t":"2026-09-24T09:00:00Z","v":11450,"vw":7.883047},{"c":7.97,"h":7.97,"l":7.96,"n":5,"o":7.96,"t":"2026-09-24T09:15:00Z","v":700,"vw":7.964286},{"c":8.04,"h":8.04,"l":7.95,"n":20,"o":7.95,"t":"2026-09-24T09:30:00Z","v":3128,"vw":8.000982},{"c":7.96,"h":8.04,"l":7.94,"n":39,"o":8.04,"t":"2026-09-24T09:45:00Z","v":7769,"vw":7.995305},{"c":7.9,"h":7.94,"l":7.87,"n":65,"o":7.94,"t":"2026-09-24T10:00:00Z","v":7964,"vw":7.908788},{"c":7.94,"h":7.95,"l":7.88,"n":49,"o":7.88,"t":"2026-09-24T10:15:00Z","v":6676,"vw":7.923845},{"c":7.88,"h":7.9,"l":7.88,"n":21,"o":7.9,"t":"2026-09-24T10:30:00Z","v":4524,"vw":7.888754},{"c":7.86,"h":7.9,"l":7.85,"n":59,"o":7.89,"t":"2026-09-24T10:45:00Z","v":13865,"vw":7.86846},{"c":7.86,"h":7.89,"l":7.82,"n":88,"o":7.8696,"t":"2026-09-24T11:00:00Z","v":29005,"vw":7.857331},{"c":7.91,"h":7.91,"l":7.8,"n":98,"o":7.86,"t":"2026-09-24T11:15:00Z","v":31059,"vw":7.878679},{"c":7.93,"h":7.93,"l":7.8765,"n":110,"o":7.91,"t":"2026-09-24T11:30:00Z","v":18508,"vw":7.903824},{"c":7.91,"h":7.9482,"l":7.91,"n":34,"o":7.93,"t":"2026-09-24T11:45:00Z","v":8989,"vw":7.931855},{"c":7.875,"h":7.95,"l":7.87,"n":40,"o":7.93,"t":"2026-09-24T12:00:00Z","v":11265,"vw":7.913219},{"c":7.92,"h":7.95,"l":7.84,"n":54,"o":7.87,"t":"2026-09-24T12:15:00Z","v":18647,"vw":7.883613},{"c":7.96,"h":8.01,"l":7.94,"n":94,"o":7.95,"t":"2026-09-24T12:30:00Z","v":24718,"vw":7.973011},{"c":7.9,"h":7.95,"l":7.9,"n":88,"o":7.94,"t":"2026-09-24T12:45:00Z","v":15243,"vw":7.941038},{"c":7.9,"h":7.93,"l":7.84,"n":158,"o":7.87,"t":"2026-09-24T13:00:00Z","v":27482,"vw":7.879358},{"c":7.88,"h":7.95,"l":7.8519,"n":103,"o":7.8835,"t":"2026-09-24T13:15:00Z","v":21331,"vw":7.90737},{"c":7.67,"h":8,"l":7.4201,"n":1378,"o":7.87,"t":"2026-09-24T13:30:00Z","v":354257,"vw":7.654993},{"c":7.91,"h":7.9599,"l":7.58,"n":633,"o":7.67,"t":"2026-09-24T13:45:00Z","v":179282,"vw":7.819346},{"c":7.88,"h":7.9499,"l":7.79,"n":437,"o":7.89,"t":"2026-09-24T14:00:00Z","v":123371,"vw":7.866328},{"c":7.69,"h":7.89,"l":7.6829,"n":406,"o":7.86,"t":"2026-09-24T14:15:00Z","v":131929,"vw":7.793735},{"c":7.8,"h":7.8446,"l":7.67,"n":582,"o":7.695,"t":"2026-09-24T14:30:00Z","v":154499,"vw":7.764032},{"c":7.92,"h":7.955,"l":7.79,"n":638,"o":7.82,"t":"2026-09-24T14:45:00Z","v":187945,"vw":7.895968},{"c":8.035,"h":8.055,"l":7.9,"n":476,"o":7.91,"t":"2026-09-24T15:00:00Z","v":113519,"vw":7.981178},{"c":8.08,"h":8.105,"l":7.9624,"n":440,"o":8.045,"t":"2026-09-24T15:15:00Z","v":181447,"vw":8.050809},{"c":7.95,"h":8.0707,"l":7.95,"n":416,"o":8.07,"t":"2026-09-24T15:30:00Z","v":136090,"vw":8.024888},{"c":7.86,"h":7.99,"l":7.86,"n":380,"o":7.95,"t":"2026-09-24T15:45:00Z","v":125090,"vw":7.924312},{"c":7.96,"h":7.99,"l":7.86,"n":367,"o":7.86,"t":"2026-09-24T16:00:00Z","v":134062,"vw":7.935297},{"c":7.77,"h":7.95,"l":7.72,"n":673,"o":7.93,"t":"2026-09-24T16:15:00Z","v":204325,"vw":7.813038},{"c":7.78,"h":7.82,"l":7.651,"n":343,"o":7.78,"t":"2026-09-24T16:30:00Z","v":162230,"vw":7.73052},{"c":7.7,"h":7.81,"l":7.7,"n":606,"o":7.79,"t":"2026-09-24T16:45:00Z","v":140786,"vw":7.76192},{"c":7.66,"h":7.73,"l":7.58,"n":396,"o":7.72,"t":"2026-09-24T17:00:00Z","v":135365,"vw":7.641736},{"c":7.7,"h":7.8,"l":7.66,"n":474,"o":7.66,"t":"2026-09-24T17:15:00Z","v":114293,"vw":7.759444},{"c":7.75,"h":7.77,"l":7.7,"n":589,"o":7.71,"t":"2026-09-24T17:30:00Z","v":112822,"vw":7.730559},{"c":7.86,"h":7.87,"l":7.7,"n":603,"o":7.76,"t":"2026-09-24T17:45:00Z","v":151890,"vw":7.804447},{"c":7.81,"h":7.92,"l":7.7997,"n":620,"o":7.865,"t":"2026-09-24T18:00:00Z","v":171127,"vw":7.864946},{"c":7.72,"h":7.83,"l":7.69,"n":434,"o":7.82,"t":"2026-09-24T18:15:00Z","v":120300,"vw":7.768255},{"c":7.75,"h":7.78,"l":7.67,"n":485,"o":7.71,"t":"2026-09-24T18:30:00Z","v":142943,"vw":7.730487},{"c":7.62,"h":7.74,"l":7.62,"n":446,"o":7.735,"t":"2026-09-24T18:45:00Z","v":102773,"vw":7.671487},{"c":7.73,"h":7.74,"l":7.625,"n":369,"o":7.625,"t":"2026-09-24T19:00:00Z","v":94267,"vw":7.704181},{"c":7.81,"h":7.815,"l":7.66,"n":500,"o":7.72,"t":"2026-09-24T19:15:00Z","v":123740,"vw":7.718308},{"c":7.77,"h":7.8601,"l":7.77,"n":454,"o":7.805,"t":"2026-09-24T19:30:00Z","v":149401,"vw":7.815901},{"c":7.79,"h":7.835,"l":7.74,"n":550,"o":7.77,"t":"2026-09-24T19:45:00Z","v":172652,"vw":7.791435},{"c":7.805,"h":7.8101,"l":7.785,"n":53,"o":7.785,"t":"2026-09-24T20:00:00Z","v":9225,"vw":7.806441},{"c":7.87,"h":7.87,"l":7.83,"n":5,"o":7.83,"t":"2026-09-24T20:15:00Z","v":1568,"vw":7.844719},{"c":7.87,"h":7.87,"l":7.87,"n":1,"o":7.87,"t":"2026-09-24T20:30:00Z","v":150,"vw":7.87},{"c":7.811,"h":7.811,"l":7.811,"n":3,"o":7.811,"t":"2026-09-24T20:45:00Z","v":7000,"vw":7.811},{"c":7.87,"h":7.87,"l":7.824,"n":2,"o":7.824,"t":"2026-09-24T21:15:00Z","v":2398,"vw":7.847019},{"c":7.8215,"h":7.8215,"l":7.8215,"n":2,"o":7.8215,"t":"2026-09-24T22:30:00Z","v":1500,"vw":7.8215},{"c":7.82,"h":7.82,"l":7.82,"n":2,"o":7.82,"t":"2026-09-24T22:45:00Z","v":600,"vw":7.82},{"c":7.8751,"h":7.8751,"l":7.8751,"n":1,"o":7.8751,"t":"2026-09-24T23:30:00Z","v":100,"vw":7.8751},{"c":7.89,"h":7.8982,"l":7.89,"n":2,"o":7.8982,"t":"2026-09-24T23:45:00Z","v":3010,"vw":7.890272},{"c":7.64,"h":7.79,"l":7.62,"n":11,"o":7.79,"t":"2026-09-25T08:00:00Z","v":5456,"vw":7.73815},{"c":7.6,"h":7.63,"l":7.6,"n":20,"o":7.63,"t":"2026-09-25T08:15:00Z","v":1944,"vw":7.615355},{"c":7.6,"h":7.6,"l":7.59,"n":26,"o":7.59,"t":"2026-09-25T08:30:00Z","v":3353,"vw":7.599199},{"c":7.57,"h":7.6,"l":7.57,"n":6,"o":7.6,"t":"2026-09-25T08:45:00Z","v":1669,"vw":7.576173},{"c":7.55,"h":7.57,"l":7.49,"n":89,"o":7.57,"t":"2026-09-25T09:00:00Z","v":8145,"vw":7.518568},{"c":7.55,"h":7.56,"l":7.5403,"n":13,"o":7.55,"t":"2026-09-25T09:15:00Z","v":963,"vw":7.550067},{"c":7.57,"h":7.57,"l":7.55,"n":5,"o":7.55,"t":"2026-09-25T09:30:00Z","v":399,"vw":7.558848},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-09-25T09:45:00Z","v":135,"vw":7.59},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-09-25T10:15:00Z","v":100,"vw":7.58},{"c":7.58,"h":7.59,"l":7.58,"n":13,"o":7.58,"t":"2026-09-25T10:30:00Z","v":2265,"vw":7.580883},{"c":7.5405,"h":7.61,"l":7.53,"n":52,"o":7.61,"t":"2026-09-25T11:00:00Z","v":8196,"vw":7.572265},{"c":7.55,"h":7.55,"l":7.53,"n":9,"o":7.53,"t":"2026-09-25T11:15:00Z","v":1600,"vw":7.544375},{"c":7.58,"h":7.59,"l":7.55,"n":7,"o":7.55,"t":"2026-09-25T11:30:00Z","v":1092,"vw":7.566484},{"c":7.56,"h":7.56,"l":7.5,"n":135,"o":7.56,"t":"2026-09-25T11:45:00Z","v":28926,"vw":7.540348},{"c":7.59,"h":7.59,"l":7.55,"n":22,"o":7.57,"t":"2026-09-25T12:00:00Z","v":5200,"vw":7.575962},{"c":7.6,"h":7.64,"l":7.6,"n":16,"o":7.6,"t":"2026-09-25T12:15:00Z","v":5071,"vw":7.627443},{"c":7.6,"h":7.619,"l":7.6,"n":9,"o":7.61,"t":"2026-09-25T12:30:00Z","v":3031,"vw":7.601481},{"c":7.61,"h":7.61,"l":7.59,"n":8,"o":7.59,"t":"2026-09-25T12:45:00Z","v":2199,"vw":7.600459},{"c":7.52,"h":7.57,"l":7.52,"n":44,"o":7.57,"t":"2026-09-25T13:00:00Z","v":12966,"vw":7.546996},{"c":7.76,"h":7.89,"l":7.57,"n":216,"o":7.57,"t":"2026-09-25T13:15:00Z","v":42224,"vw":7.748438},{"c":8.31,"h":8.35,"l":7.71,"n":1182,"o":7.75,"t":"2026-09-25T13:30:00Z","v":262546,"vw":8.160773},{"c":8.53,"h":8.54,"l":8.23,"n":603,"o":8.26,"t":"2026-09-25T13:45:00Z","v":220152,"vw":8.403228},{"c":8.61,"h":8.71,"l":8.5,"n":812,"o":8.515,"t":"2026-09-25T14:00:00Z","v":337462,"vw":8.630951},{"c":8.66,"h":8.68,"l":8.51,"n":498,"o":8.64,"t":"2026-09-25T14:15:00Z","v":168982,"vw":8.600318},{"c":8.6,"h":8.695,"l":8.59,"n":521,"o":8.65,"t":"2026-09-25T14:30:00Z","v":181617,"vw":8.654147},{"c":8.57,"h":8.6,"l":8.51,"n":483,"o":8.6,"t":"2026-09-25T14:45:00Z","v":274515,"vw":8.56009},{"c":8.535,"h":8.63,"l":8.53,"n":579,"o":8.58,"t":"2026-09-25T15:00:00Z","v":188483,"vw":8.584936},{"c":8.4807,"h":8.55,"l":8.43,"n":754,"o":8.54,"t":"2026-09-25T15:15:00Z","v":208525,"vw":8.494364},{"c":8.44,"h":8.5,"l":8.385,"n":793,"o":8.47,"t":"2026-09-25T15:30:00Z","v":233158,"vw":8.448398},{"c":8.375,"h":8.55,"l":8.3701,"n":690,"o":8.44,"t":"2026-09-25T15:45:00Z","v":203505,"vw":8.465887},{"c":8.29,"h":8.39,"l":8.22,"n":1090,"o":8.37,"t":"2026-09-25T16:00:00Z","v":330026,"vw":8.311106},{"c":8.385,"h":8.3932,"l":8.25,"n":919,"o":8.28,"t":"2026-09-25T16:15:00Z","v":236813,"vw":8.320217},{"c":8.43,"h":8.48,"l":8.36,"n":900,"o":8.39,"t":"2026-09-25T16:30:00Z","v":243218,"vw":8.428105},{"c":8.51,"h":8.52,"l":8.4299,"n":553,"o":8.44,"t":"2026-09-25T16:45:00Z","v":157919,"vw":8.474485},{"c":8.5,"h":8.53,"l":8.47,"n":531,"o":8.515,"t":"2026-09-25T17:00:00Z","v":142672,"vw":8.501347},{"c":8.54,"h":8.54,"l":8.51,"n":211,"o":8.51,"t":"2026-09-25T17:15:00Z","v":45773,"vw":8.527409},{"c":8.53,"h":8.575,"l":8.52,"n":337,"o":8.54,"t":"2026-09-25T17:30:00Z","v":82341,"vw":8.550644},{"c":8.57,"h":8.58,"l":8.49,"n":319,"o":8.54,"t":"2026-09-25T17:45:00Z","v":86212,"vw":8.53679},{"c":8.555,"h":8.58,"l":8.525,"n":232,"o":8.58,"t":"2026-09-25T18:00:00Z","v":71506,"vw":8.55401},{"c":8.54,"h":8.56,"l":8.5,"n":344,"o":8.54,"t":"2026-09-25T18:15:00Z","v":81254,"vw":8.543518},{"c":8.54,"h":8.57,"l":8.5,"n":198,"o":8.52,"t":"2026-09-25T18:30:00Z","v":56696,"vw":8.545216},{"c":8.55,"h":8.5601,"l":8.52,"n":306,"o":8.54,"t":"2026-09-25T18:45:00Z","v":77193,"vw":8.53776},{"c":8.48,"h":8.57,"l":8.4507,"n":461,"o":8.545,"t":"2026-09-25T19:00:00Z","v":89123,"vw":8.513312},{"c":8.44,"h":8.475,"l":8.395,"n":464,"o":8.47,"t":"2026-09-25T19:15:00Z","v":114760,"vw":8.435942},{"c":8.55,"h":8.5656,"l":8.43,"n":923,"o":8.43,"t":"2026-09-25T19:30:00Z","v":207452,"vw":8.520186},{"c":8.46,"h":8.56,"l":8.4524,"n":752,"o":8.55,"t":"2026-09-25T19:45:00Z","v":231535,"vw":8.507608},{"c":8.4607,"h":8.465,"l":8.43,"n":11,"o":8.46,"t":"2026-09-25T20:00:00Z","v":2894,"vw":8.457977},{"c":8.48,"h":8.48,"l":8.45,"n":11,"o":8.46,"t":"2026-09-25T20:15:00Z","v":8115,"vw":8.452266},{"c":8.4443,"h":8.46,"l":8.4443,"n":4,"o":8.46,"t":"2026-09-25T20:30:00Z","v":821,"vw":8.450321},{"c":8.475,"h":8.475,"l":8.475,"n":1,"o":8.475,"t":"2026-09-25T20:45:00Z","v":100,"vw":8.475},{"c":8.48,"h":8.48,"l":8.48,"n":13,"o":8.48,"t":"2026-09-25T21:00:00Z","v":1735,"vw":8.48},{"c":8.48,"h":8.48,"l":8.48,"n":2,"o":8.48,"t":"2026-09-25T21:15:00Z","v":1200,"vw":8.48},{"c":8.44,"h":8.44,"l":8.44,"n":1,"o":8.44,"t":"2026-09-25T22:15:00Z","v":100,"vw":8.44},{"c":8.454,"h":8.46,"l":8.45,"n":12,"o":8.45,"t":"2026-09-25T23:00:00Z","v":2648,"vw":8.451955},{"c":8.45,"h":8.45,"l":8.45,"n":7,"o":8.45,"t":"2026-09-25T23:15:00Z","v":3616,"vw":8.45},{"c":8.46,"h":8.46,"l":8.46,"n":1,"o":8.46,"t":"2026-09-25T23:30:00Z","v":2700,"vw":8.46},{"c":8.3096,"h":8.3096,"l":8.3096,"n":2,"o":8.3096,"t":"2026-09-25T23:45:00Z","v":1023,"vw":8.3096},{"c":8.78,"h":8.88,"l":8.7,"n":50,"o":8.71,"t":"2026-09-28T08:00:00Z","v":11054,"vw":8.842932},{"c":8.79,"h":8.81,"l":8.68,"n":163,"o":8.77,"t":"2026-09-28T08:15:00Z","v":12746,"vw":8.750908},{"c":8.86,"h":8.89,"l":8.86,"n":8,"o":8.88,"t":"2026-09-28T08:30:00Z","v":1451,"vw":8.867143},{"c":8.89,"h":8.89,"l":8.85,"n":8,"o":8.85,"t":"2026-09-28T09:00:00Z","v":1437,"vw":8.864871},{"c":8.8,"h":8.9,"l":8.8,"n":17,"o":8.9,"t":"2026-09-28T09:15:00Z","v":2358,"vw":8.844326},{"c":8.7981,"h":8.83,"l":8.79,"n":18,"o":8.81,"t":"2026-09-28T09:30:00Z","v":3595,"vw":8.818313},{"c":8.82,"h":8.82,"l":8.78,"n":8,"o":8.78,"t":"2026-09-28T09:45:00Z","v":1569,"vw":8.787088},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-28T10:00:00Z","v":100,"vw":8.84},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-28T10:15:00Z","v":700,"vw":8.84},{"c":8.83,"h":8.84,"l":8.82,"n":21,"o":8.84,"t":"2026-09-28T10:30:00Z","v":2644,"vw":8.832218},{"c":8.78,"h":8.81,"l":8.75,"n":15,"o":8.81,"t":"2026-09-28T10:45:00Z","v":3774,"vw":8.788378},{"c":8.8001,"h":8.82,"l":8.73,"n":54,"o":8.7938,"t":"2026-09-28T11:00:00Z","v":16766,"vw":8.778474},{"c":8.71,"h":8.79,"l":8.7,"n":34,"o":8.79,"t":"2026-09-28T11:15:00Z","v":6647,"vw":8.747273},{"c":8.72,"h":8.73,"l":8.67,"n":36,"o":8.72,"t":"2026-09-28T11:30:00Z","v":5662,"vw":8.706972},{"c":8.79,"h":8.81,"l":8.73,"n":47,"o":8.73,"t":"2026-09-28T11:45:00Z","v":11564,"vw":8.786881},{"c":8.74,"h":8.81,"l":8.71,"n":155,"o":8.81,"t":"2026-09-28T12:00:00Z","v":29660,"vw":8.763941},{"c":8.71,"h":8.74,"l":8.65,"n":96,"o":8.708,"t":"2026-09-28T12:15:00Z","v":9429,"vw":8.700328},{"c":8.67,"h":8.73,"l":8.66,"n":138,"o":8.72,"t":"2026-09-28T12:30:00Z","v":20581,"vw":8.697638},{"c":8.68,"h":8.69,"l":8.64,"n":73,"o":8.64,"t":"2026-09-28T12:45:00Z","v":10772,"vw":8.669135},{"c":8.78,"h":8.78,"l":8.68,"n":108,"o":8.68,"t":"2026-09-28T13:00:00Z","v":12940,"vw":8.757704},{"c":8.77,"h":8.8154,"l":8.73,"n":241,"o":8.78,"t":"2026-09-28T13:15:00Z","v":23916,"vw":8.77987},{"c":8.65,"h":8.91,"l":8.55,"n":775,"o":8.78,"t":"2026-09-28T13:30:00Z","v":173421,"vw":8.715862},{"c":8.7,"h":8.845,"l":8.59,"n":222,"o":8.64,"t":"2026-09-28T13:45:00Z","v":51375,"vw":8.727863},{"c":8.7399,"h":8.77,"l":8.6776,"n":75,"o":8.76,"t":"2026-09-28T14:00:00Z","v":20051,"vw":8.738182},{"c":8.71,"h":8.755,"l":8.6824,"n":53,"o":8.72,"t":"2026-09-28T14:15:00Z","v":8117,"vw":8.7172},{"c":8.9767,"h":9,"l":8.73,"n":251,"o":8.74,"t":"2026-09-28T14:30:00Z","v":64752,"vw":8.874404},{"c":9.19,"h":9.21,"l":8.9871,"n":435,"o":8.99,"t":"2026-09-28T14:45:00Z","v":166607,"vw":9.102876},{"c":9.18,"h":9.2,"l":9.11,"n":180,"o":9.18,"t":"2026-09-28T15:00:00Z","v":58823,"vw":9.166965},{"c":9.28,"h":9.291,"l":9.18,"n":193,"o":9.19,"t":"2026-09-28T15:15:00Z","v":63738,"vw":9.24539},{"c":9.28,"h":9.34,"l":9.235,"n":147,"o":9.29,"t":"2026-09-28T15:30:00Z","v":64259,"vw":9.310015},{"c":9.185,"h":9.29,"l":9.18,"n":112,"o":9.2799,"t":"2026-09-28T15:45:00Z","v":33522,"vw":9.22457},{"c":9.175,"h":9.23,"l":9.15,"n":103,"o":9.17,"t":"2026-09-28T16:00:00Z","v":32017,"vw":9.186725},{"c":8.93,"h":9.19,"l":8.905,"n":375,"o":9.17,"t":"2026-09-28T16:15:00Z","v":94139,"vw":9.010024},{"c":9.11,"h":9.1189,"l":8.9377,"n":229,"o":8.94,"t":"2026-09-28T16:30:00Z","v":58327,"vw":9.037186},{"c":9.16,"h":9.1602,"l":9.09,"n":157,"o":9.1,"t":"2026-09-28T16:45:00Z","v":50156,"vw":9.138688},{"c":9.135,"h":9.25,"l":9.0822,"n":331,"o":9.17,"t":"2026-09-28T17:00:00Z","v":91195,"vw":9.190394},{"c":9.17,"h":9.17,"l":9.0901,"n":121,"o":9.11,"t":"2026-09-28T17:15:00Z","v":27570,"vw":9.132881},{"c":9.15,"h":9.2,"l":9.14,"n":85,"o":9.16,"t":"2026-09-28T17:30:00Z","v":18426,"vw":9.174762},{"c":9.1,"h":9.13,"l":9.0801,"n":44,"o":9.13,"t":"2026-09-28T17:45:00Z","v":19403,"vw":9.104489},{"c":9.12,"h":9.125,"l":9.08,"n":27,"o":9.1,"t":"2026-09-28T18:00:00Z","v":5392,"vw":9.102822},{"c":9.13,"h":9.14,"l":9.11,"n":65,"o":9.13,"t":"2026-09-28T18:15:00Z","v":27854,"vw":9.129928},{"c":9.17,"h":9.18,"l":9.12,"n":56,"o":9.14,"t":"2026-09-28T18:30:00Z","v":22612,"vw":9.171207},{"c":9.11,"h":9.16,"l":9.09,"n":86,"o":9.15,"t":"2026-09-28T18:45:00Z","v":16481,"vw":9.126722},{"c":9.24,"h":9.24,"l":9.115,"n":119,"o":9.115,"t":"2026-09-28T19:00:00Z","v":29575,"vw":9.190823},{"c":9.296,"h":9.2992,"l":9.23,"n":84,"o":9.23,"t":"2026-09-28T19:15:00Z","v":18109,"vw":9.265407},{"c":9.32,"h":9.355,"l":9.26,"n":556,"o":9.31,"t":"2026-09-28T19:30:00Z","v":184931,"vw":9.321567},{"c":9.4,"h":9.41,"l":9.295,"n":701,"o":9.315,"t":"2026-09-28T19:45:00Z","v":250816,"vw":9.339616},{"c":9.44,"h":9.56,"l":9.35,"n":126,"o":9.4,"t":"2026-09-28T20:00:00Z","v":37261,"vw":9.433818},{"c":9.4,"h":9.41,"l":9.4,"n":3,"o":9.41,"t":"2026-09-28T20:15:00Z","v":610,"vw":9.408197},{"c":9.39,"h":9.39,"l":9.39,"n":1,"o":9.39,"t":"2026-09-28T20:30:00Z","v":1000,"vw":9.39},{"c":9.37,"h":9.39,"l":9.34,"n":3,"o":9.39,"t":"2026-09-28T20:45:00Z","v":1650,"vw":9.380303},{"c":9.36,"h":9.36,"l":9.3088,"n":3,"o":9.3088,"t":"2026-09-28T21:15:00Z","v":378,"vw":9.330722},{"c":9.26,"h":9.34,"l":9.16,"n":14,"o":9.34,"t":"2026-09-28T21:45:00Z","v":2992,"vw":9.215242},{"c":9.3289,"h":9.3289,"l":9.3,"n":2,"o":9.3,"t":"2026-09-28T22:00:00Z","v":650,"vw":9.317785},{"c":9.31,"h":9.31,"l":9.31,"n":5,"o":9.31,"t":"2026-09-28T23:45:00Z","v":953,"vw":9.31},{"c":9.16,"h":9.54,"l":9.16,"n":28,"o":9.42,"t":"2026-09-29T08:00:00Z","v":5073,"vw":9.3691},{"c":9.08,"h":9.08,"l":9.08,"n":3,"o":9.08,"t":"2026-09-29T08:15:00Z","v":476,"vw":9.08},{"c":9.12,"h":9.12,"l":9.12,"n":1,"o":9.12,"t":"2026-09-29T08:30:00Z","v":108,"vw":9.12},{"c":9.13,"h":9.13,"l":9.13,"n":1,"o":9.13,"t":"2026-09-29T08:45:00Z","v":100,"vw":9.13},{"c":9.19,"h":9.19,"l":9.1719,"n":41,"o":9.18,"t":"2026-09-29T09:00:00Z","v":3233,"vw":9.182093},{"c":9.22,"h":9.22,"l":9.2,"n":23,"o":9.2,"t":"2026-09-29T09:15:00Z","v":2070,"vw":9.207948},{"c":9.1653,"h":9.19,"l":9.1653,"n":13,"o":9.19,"t":"2026-09-29T09:30:00Z","v":1937,"vw":9.176649},{"c":9.18,"h":9.18,"l":9.13,"n":11,"o":9.15,"t":"2026-09-29T09:45:00Z","v":2592,"vw":9.14551},{"c":9.09,"h":9.12,"l":9.09,"n":6,"o":9.12,"t":"2026-09-29T10:00:00Z","v":2000,"vw":9.115789},{"c":9.14,"h":9.14,"l":9.13,"n":5,"o":9.13,"t":"2026-09-29T10:15:00Z","v":426,"vw":9.1325},{"c":9.08,"h":9.13,"l":9.08,"n":4,"o":9.13,"t":"2026-09-29T10:30:00Z","v":600,"vw":9.09},{"c":9.06,"h":9.06,"l":9.06,"n":1,"o":9.06,"t":"2026-09-29T10:45:00Z","v":500,"vw":9.06},{"c":9.08,"h":9.08,"l":9.001,"n":12,"o":9.04,"t":"2026-09-29T11:00:00Z","v":9512,"vw":9.0181},{"c":9.09,"h":9.09,"l":9.0456,"n":2,"o":9.0456,"t":"2026-09-29T11:15:00Z","v":400,"vw":9.0678},{"c":9.1,"h":9.11,"l":9.08,"n":17,"o":9.11,"t":"2026-09-29T11:30:00Z","v":13234,"vw":9.089772},{"c":9.05,"h":9.1,"l":9.05,"n":18,"o":9.09,"t":"2026-09-29T11:45:00Z","v":13150,"vw":9.093574},{"c":9.05,"h":9.05,"l":9.03,"n":12,"o":9.03,"t":"2026-09-29T12:00:00Z","v":1926,"vw":9.033571},{"c":9.16,"h":9.16,"l":9.08,"n":13,"o":9.08,"t":"2026-09-29T12:15:00Z","v":3460,"vw":9.13607},{"c":9.1,"h":9.14,"l":9.09,"n":12,"o":9.14,"t":"2026-09-29T12:30:00Z","v":3924,"vw":9.096299},{"c":9.0391,"h":9.09,"l":9.0391,"n":28,"o":9.0615,"t":"2026-09-29T12:45:00Z","v":7840,"vw":9.068193},{"c":9.05,"h":9.06,"l":9.05,"n":2,"o":9.06,"t":"2026-09-29T13:00:00Z","v":200,"vw":9.055},{"c":9.04,"h":9.14,"l":9.03,"n":136,"o":9.05,"t":"2026-09-29T13:15:00Z","v":32761,"vw":9.093668},{"c":9.25,"h":9.4,"l":9.01,"n":868,"o":9.02,"t":"2026-09-29T13:30:00Z","v":196332,"vw":9.241809},{"c":9.37,"h":9.415,"l":9.1299,"n":592,"o":9.22,"t":"2026-09-29T13:45:00Z","v":107328,"vw":9.263142},{"c":9.4299,"h":9.575,"l":9.31,"n":246,"o":9.37,"t":"2026-09-29T14:00:00Z","v":77753,"vw":9.486943},{"c":9.08,"h":9.51,"l":8.9,"n":455,"o":9.45,"t":"2026-09-29T14:15:00Z","v":102601,"vw":9.207122},{"c":9.1101,"h":9.1301,"l":8.96,"n":414,"o":9.09,"t":"2026-09-29T14:30:00Z","v":94991,"vw":9.050758},{"c":9.23,"h":9.29,"l":9.055,"n":216,"o":9.12,"t":"2026-09-29T14:45:00Z","v":52566,"vw":9.186703},{"c":9.31,"h":9.36,"l":9.2015,"n":215,"o":9.21,"t":"2026-09-29T15:00:00Z","v":41519,"vw":9.312667},{"c":9.47,"h":9.47,"l":9.27,"n":190,"o":9.3,"t":"2026-09-29T15:15:00Z","v":82460,"vw":9.396336},{"c":9.47,"h":9.51,"l":9.37,"n":408,"o":9.465,"t":"2026-09-29T15:30:00Z","v":96304,"vw":9.451949},{"c":9.55,"h":9.57,"l":9.4,"n":527,"o":9.47,"t":"2026-09-29T15:45:00Z","v":155492,"vw":9.499394},{"c":9.58,"h":9.5999,"l":9.52,"n":213,"o":9.545,"t":"2026-09-29T16:00:00Z","v":75780,"vw":9.557904},{"c":9.54,"h":9.59,"l":9.5201,"n":253,"o":9.58,"t":"2026-09-29T16:15:00Z","v":64449,"vw":9.555288},{"c":9.65,"h":9.6634,"l":9.55,"n":206,"o":9.55,"t":"2026-09-29T16:30:00Z","v":65517,"vw":9.616358},{"c":9.66,"h":9.7351,"l":9.62,"n":157,"o":9.63,"t":"2026-09-29T16:45:00Z","v":49553,"vw":9.663478},{"c":9.61,"h":9.68,"l":9.58,"n":124,"o":9.67,"t":"2026-09-29T17:00:00Z","v":44673,"vw":9.612994},{"c":9.56,"h":9.665,"l":9.56,"n":242,"o":9.6,"t":"2026-09-29T17:15:00Z","v":78040,"vw":9.623136},{"c":9.58,"h":9.605,"l":9.56,"n":142,"o":9.58,"t":"2026-09-29T17:30:00Z","v":38662,"vw":9.581316},{"c":9.61,"h":9.62,"l":9.53,"n":189,"o":9.56,"t":"2026-09-29T17:45:00Z","v":49489,"vw":9.579008},{"c":9.55,"h":9.6,"l":9.46,"n":289,"o":9.6,"t":"2026-09-29T18:00:00Z","v":60665,"vw":9.5319},{"c":9.61,"h":9.61,"l":9.53,"n":213,"o":9.55,"t":"2026-09-29T18:15:00Z","v":43478,"vw":9.568654},{"c":9.52,"h":9.65,"l":9.44,"n":392,"o":9.62,"t":"2026-09-29T18:30:00Z","v":109244,"vw":9.560864},{"c":9.53,"h":9.5397,"l":9.4801,"n":248,"o":9.525,"t":"2026-09-29T18:45:00Z","v":75164,"vw":9.516987},{"c":9.55,"h":9.57,"l":9.5,"n":306,"o":9.53,"t":"2026-09-29T19:00:00Z","v":77293,"vw":9.541353},{"c":9.56,"h":9.58,"l":9.52,"n":408,"o":9.55,"t":"2026-09-29T19:15:00Z","v":108275,"vw":9.548422},{"c":9.67,"h":9.69,"l":9.54,"n":725,"o":9.56,"t":"2026-09-29T19:30:00Z","v":178647,"vw":9.612172},{"c":9.55,"h":9.675,"l":9.535,"n":557,"o":9.67,"t":"2026-09-29T19:45:00Z","v":145157,"vw":9.59403},{"c":9.53,"h":9.54,"l":9.53,"n":4,"o":9.54,"t":"2026-09-29T20:00:00Z","v":1844,"vw":9.539457},{"c":9.54,"h":9.54,"l":9.53,"n":11,"o":9.53,"t":"2026-09-29T20:15:00Z","v":947,"vw":9.534281},{"c":9.496,"h":9.496,"l":9.496,"n":1,"o":9.496,"t":"2026-09-29T20:45:00Z","v":314,"vw":9.496},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-09-29T21:00:00Z","v":214,"vw":9.5},{"c":9.49,"h":9.49,"l":9.49,"n":1,"o":9.49,"t":"2026-09-29T21:15:00Z","v":100,"vw":9.49},{"c":9.45,"h":9.45,"l":9.4466,"n":2,"o":9.4466,"t":"2026-09-29T22:30:00Z","v":500,"vw":9.4483},{"c":9.47,"h":9.47,"l":9.47,"n":1,"o":9.47,"t":"2026-09-29T22:45:00Z","v":300,"vw":9.47},{"c":9.461,"h":9.464,"l":9.461,"n":2,"o":9.464,"t":"2026-09-29T23:00:00Z","v":900,"vw":9.462667},{"c":9.47,"h":9.47,"l":9.46,"n":6,"o":9.46,"t":"2026-09-29T23:15:00Z","v":1000,"vw":9.468937},{"c":9.4314,"h":9.4314,"l":9.4314,"n":1,"o":9.4314,"t":"2026-09-29T23:30:00Z","v":1630,"vw":9.4314},{"c":9.39,"h":9.39,"l":9.39,"n":9,"o":9.39,"t":"2026-09-30T08:00:00Z","v":365,"vw":9.39},{"c":9.42,"h":9.42,"l":9.41,"n":3,"o":9.41,"t":"2026-09-30T08:15:00Z","v":600,"vw":9.418333},{"c":9.42,"h":9.42,"l":9.42,"n":4,"o":9.42,"t":"2026-09-30T08:30:00Z","v":225,"vw":9.42},{"c":9.4,"h":9.425,"l":9.4,"n":4,"o":9.425,"t":"2026-09-30T08:45:00Z","v":420,"vw":9.415},{"c":9.44,"h":9.44,"l":9.44,"n":3,"o":9.44,"t":"2026-09-30T09:00:00Z","v":200,"vw":9.44},{"c":9.4,"h":9.41,"l":9.36,"n":13,"o":9.41,"t":"2026-09-30T09:30:00Z","v":2601,"vw":9.382308},{"c":9.4515,"h":9.475,"l":9.4515,"n":4,"o":9.475,"t":"2026-09-30T09:45:00Z","v":512,"vw":9.4683},{"c":9.47,"h":9.5,"l":9.47,"n":11,"o":9.5,"t":"2026-09-30T10:15:00Z","v":326,"vw":9.485},{"c":9.5,"h":9.5,"l":9.45,"n":9,"o":9.45,"t":"2026-09-30T10:30:00Z","v":1704,"vw":9.471251},{"c":9.49,"h":9.49,"l":9.44,"n":6,"o":9.47,"t":"2026-09-30T10:45:00Z","v":1702,"vw":9.468823},{"c":9.53,"h":9.58,"l":9.5,"n":60,"o":9.5,"t":"2026-09-30T11:00:00Z","v":8658,"vw":9.549189},{"c":9.54,"h":9.54,"l":9.54,"n":23,"o":9.54,"t":"2026-09-30T11:15:00Z","v":3117,"vw":9.54},{"c":9.46,"h":9.49,"l":9.46,"n":7,"o":9.49,"t":"2026-09-30T11:30:00Z","v":1408,"vw":9.476429},{"c":9.47,"h":9.499,"l":9.42,"n":33,"o":9.46,"t":"2026-09-30T11:45:00Z","v":4395,"vw":9.458379},{"c":9.52,"h":9.52,"l":9.5,"n":15,"o":9.5,"t":"2026-09-30T12:00:00Z","v":2231,"vw":9.505218},{"c":9.55,"h":9.55,"l":9.55,"n":4,"o":9.55,"t":"2026-09-30T12:15:00Z","v":392,"vw":9.55},{"c":9.25,"h":9.29,"l":9.19,"n":145,"o":9.21,"t":"2026-09-30T12:30:00Z","v":22483,"vw":9.238975},{"c":9.2005,"h":9.28,"l":9.18,"n":119,"o":9.2485,"t":"2026-09-30T12:45:00Z","v":37876,"vw":9.206151},{"c":9.16,"h":9.2,"l":9.12,"n":109,"o":9.2,"t":"2026-09-30T13:00:00Z","v":18724,"vw":9.153797},{"c":9.16,"h":9.26,"l":9.11,"n":130,"o":9.17,"t":"2026-09-30T13:15:00Z","v":17712,"vw":9.203232},{"c":9.61,"h":9.9099,"l":9.12,"n":1220,"o":9.19,"t":"2026-09-30T13:30:00Z","v":147812,"vw":9.559256},{"c":9.52,"h":9.77,"l":9.5,"n":445,"o":9.59,"t":"2026-09-30T13:45:00Z","v":52521,"vw":9.639123},{"c":9.51,"h":9.635,"l":9.5,"n":336,"o":9.5,"t":"2026-09-30T14:00:00Z","v":53442,"vw":9.543654},{"c":9.73,"h":9.77,"l":9.51,"n":200,"o":9.51,"t":"2026-09-30T14:15:00Z","v":43374,"vw":9.682778},{"c":9.72,"h":9.8,"l":9.67,"n":360,"o":9.74,"t":"2026-09-30T14:30:00Z","v":66213,"vw":9.726186},{"c":9.71,"h":9.755,"l":9.67,"n":141,"o":9.73,"t":"2026-09-30T14:45:00Z","v":44488,"vw":9.726479},{"c":9.78,"h":9.7992,"l":9.7,"n":224,"o":9.72,"t":"2026-09-30T15:00:00Z","v":40130,"vw":9.746324},{"c":9.67,"h":9.81,"l":9.65,"n":281,"o":9.79,"t":"2026-09-30T15:15:00Z","v":71253,"vw":9.710042},{"c":9.71,"h":9.71,"l":9.59,"n":242,"o":9.6867,"t":"2026-09-30T15:30:00Z","v":51666,"vw":9.653779},{"c":9.65,"h":9.7262,"l":9.62,"n":193,"o":9.69,"t":"2026-09-30T15:45:00Z","v":42350,"vw":9.680037},{"c":9.64,"h":9.68,"l":9.61,"n":187,"o":9.65,"t":"2026-09-30T16:00:00Z","v":57114,"vw":9.644377},{"c":9.595,"h":9.67,"l":9.59,"n":147,"o":9.63,"t":"2026-09-30T16:15:00Z","v":38737,"vw":9.617621},{"c":9.52,"h":9.62,"l":9.51,"n":142,"o":9.59,"t":"2026-09-30T16:30:00Z","v":52221,"vw":9.578064},{"c":9.6108,"h":9.625,"l":9.53,"n":186,"o":9.53,"t":"2026-09-30T16:45:00Z","v":43856,"vw":9.576777},{"c":9.69,"h":9.71,"l":9.6,"n":201,"o":9.62,"t":"2026-09-30T17:00:00Z","v":48274,"vw":9.650359},{"c":9.69,"h":9.73,"l":9.66,"n":204,"o":9.69,"t":"2026-09-30T17:15:00Z","v":55202,"vw":9.692762},{"c":9.655,"h":9.71,"l":9.65,"n":158,"o":9.705,"t":"2026-09-30T17:30:00Z","v":39260,"vw":9.687111},{"c":9.76,"h":9.79,"l":9.65,"n":185,"o":9.69,"t":"2026-09-30T17:45:00Z","v":90318,"vw":9.747871},{"c":9.72,"h":9.78,"l":9.69,"n":176,"o":9.77,"t":"2026-09-30T18:00:00Z","v":66404,"vw":9.729868},{"c":9.77,"h":9.8,"l":9.72,"n":274,"o":9.74,"t":"2026-09-30T18:15:00Z","v":78733,"vw":9.757324},{"c":9.6,"h":9.78,"l":9.57,"n":344,"o":9.76,"t":"2026-09-30T18:30:00Z","v":84918,"vw":9.67654},{"c":9.63,"h":9.6486,"l":9.58,"n":284,"o":9.59,"t":"2026-09-30T18:45:00Z","v":81110,"vw":9.610447},{"c":9.71,"h":9.72,"l":9.635,"n":192,"o":9.635,"t":"2026-09-30T19:00:00Z","v":50162,"vw":9.681245},{"c":9.79,"h":9.79,"l":9.71,"n":291,"o":9.72,"t":"2026-09-30T19:15:00Z","v":74502,"vw":9.746149},{"c":9.75,"h":9.805,"l":9.74,"n":446,"o":9.79,"t":"2026-09-30T19:30:00Z","v":88053,"vw":9.772946},{"c":9.79,"h":9.8058,"l":9.73,"n":278,"o":9.76,"t":"2026-09-30T19:45:00Z","v":75335,"vw":9.781507},{"c":9.7791,"h":9.81,"l":9.7791,"n":41,"o":9.8,"t":"2026-09-30T20:00:00Z","v":1411,"vw":9.798907},{"c":9.6846,"h":9.74,"l":9.67,"n":12,"o":9.74,"t":"2026-09-30T20:15:00Z","v":850,"vw":9.719902},{"c":9.74,"h":9.74,"l":9.69,"n":21,"o":9.69,"t":"2026-09-30T20:30:00Z","v":2379,"vw":9.702856},{"c":9.759,"h":9.7623,"l":9.75,"n":9,"o":9.7623,"t":"2026-09-30T20:45:00Z","v":1313,"vw":9.757853},{"c":9.74,"h":9.76,"l":9.74,"n":8,"o":9.76,"t":"2026-09-30T21:00:00Z","v":2704,"vw":9.742996},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-09-30T21:15:00Z","v":1000,"vw":9.8},{"c":9.78,"h":9.78,"l":9.78,"n":2,"o":9.78,"t":"2026-09-30T21:30:00Z","v":500,"vw":9.78},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-09-30T22:45:00Z","v":358,"vw":9.6},{"c":9.64,"h":9.66,"l":9.64,"n":6,"o":9.66,"t":"2026-09-30T23:45:00Z","v":1508,"vw":9.646021},{"c":9.55,"h":9.55,"l":9.17,"n":24,"o":9.17,"t":"2026-10-01T08:00:00Z","v":6888,"vw":9.340419},{"c":9.55,"h":9.56,"l":9.55,"n":3,"o":9.56,"t":"2026-10-01T09:00:00Z","v":400,"vw":9.555},{"c":9.49,"h":9.49,"l":9.49,"n":14,"o":9.49,"t":"2026-10-01T09:30:00Z","v":1320,"vw":9.49},{"c":9.55,"h":9.55,"l":9.55,"n":3,"o":9.55,"t":"2026-10-01T09:45:00Z","v":1600,"vw":9.55},{"c":9.56,"h":9.6,"l":9.56,"n":12,"o":9.6,"t":"2026-10-01T10:00:00Z","v":1490,"vw":9.584028},{"c":9.54,"h":9.54,"l":9.54,"n":2,"o":9.54,"t":"2026-10-01T10:15:00Z","v":646,"vw":9.54},{"c":9.45,"h":9.47,"l":9.45,"n":4,"o":9.47,"t":"2026-10-01T10:30:00Z","v":702,"vw":9.461427},{"c":9.42,"h":9.43,"l":9.42,"n":3,"o":9.43,"t":"2026-10-01T10:45:00Z","v":421,"vw":9.425},{"c":9.55,"h":9.55,"l":9.46,"n":13,"o":9.46,"t":"2026-10-01T11:00:00Z","v":2006,"vw":9.514538},{"c":9.64,"h":9.64,"l":9.58,"n":18,"o":9.58,"t":"2026-10-01T11:15:00Z","v":6691,"vw":9.614024},{"c":9.61,"h":9.61,"l":9.61,"n":2,"o":9.61,"t":"2026-10-01T11:30:00Z","v":500,"vw":9.61},{"c":9.6,"h":9.62,"l":9.6,"n":6,"o":9.62,"t":"2026-10-01T11:45:00Z","v":357,"vw":9.606667},{"c":9.63,"h":9.64,"l":9.62,"n":55,"o":9.63,"t":"2026-10-01T12:00:00Z","v":6477,"vw":9.636054},{"c":9.66,"h":9.66,"l":9.62,"n":12,"o":9.64,"t":"2026-10-01T12:30:00Z","v":3516,"vw":9.628547},{"c":9.73,"h":9.75,"l":9.68,"n":86,"o":9.69,"t":"2026-10-01T12:45:00Z","v":26998,"vw":9.728052},{"c":9.7,"h":9.73,"l":9.67,"n":48,"o":9.73,"t":"2026-10-01T13:00:00Z","v":6786,"vw":9.694809},{"c":9.87,"h":9.93,"l":9.73,"n":174,"o":9.73,"t":"2026-10-01T13:15:00Z","v":23983,"vw":9.854582},{"c":10.04,"h":10.15,"l":9.75,"n":1275,"o":9.83,"t":"2026-10-01T13:30:00Z","v":206868,"vw":9.991608},{"c":10.15,"h":10.31,"l":10.04,"n":388,"o":10.04,"t":"2026-10-01T13:45:00Z","v":86737,"vw":10.182021},{"c":10.41,"h":10.44,"l":10.16,"n":387,"o":10.16,"t":"2026-10-01T14:00:00Z","v":95501,"vw":10.341774},{"c":10.36,"h":10.535,"l":10.325,"n":252,"o":10.4,"t":"2026-10-01T14:15:00Z","v":66593,"vw":10.457309},{"c":10.1,"h":10.36,"l":10.0628,"n":276,"o":10.356,"t":"2026-10-01T14:30:00Z","v":76652,"vw":10.188829},{"c":10.1739,"h":10.21,"l":10.05,"n":346,"o":10.12,"t":"2026-10-01T14:45:00Z","v":88995,"vw":10.145515},{"c":10.36,"h":10.4075,"l":10.19,"n":217,"o":10.2,"t":"2026-10-01T15:00:00Z","v":74461,"vw":10.328664},{"c":10.21,"h":10.3899,"l":10.18,"n":386,"o":10.37,"t":"2026-10-01T15:15:00Z","v":126936,"vw":10.274823},{"c":10.25,"h":10.3097,"l":10.17,"n":114,"o":10.2,"t":"2026-10-01T15:30:00Z","v":37595,"vw":10.212111},{"c":10.232,"h":10.315,"l":10.23,"n":255,"o":10.25,"t":"2026-10-01T15:45:00Z","v":57679,"vw":10.268377},{"c":10.325,"h":10.3399,"l":10.21,"n":116,"o":10.255,"t":"2026-10-01T16:00:00Z","v":35779,"vw":10.25862},{"c":10.3,"h":10.345,"l":10.28,"n":111,"o":10.305,"t":"2026-10-01T16:15:00Z","v":31253,"vw":10.301543},{"c":10.27,"h":10.32,"l":10.24,"n":158,"o":10.31,"t":"2026-10-01T16:30:00Z","v":49670,"vw":10.278381},{"c":10.24,"h":10.28,"l":10.205,"n":194,"o":10.27,"t":"2026-10-01T16:45:00Z","v":37769,"vw":10.242698},{"c":10.21,"h":10.24,"l":10.17,"n":199,"o":10.24,"t":"2026-10-01T17:00:00Z","v":42871,"vw":10.202198},{"c":9.8801,"h":10.195,"l":9.88,"n":370,"o":10.195,"t":"2026-10-01T17:15:00Z","v":80478,"vw":10.03628},{"c":9.9336,"h":9.99,"l":9.78,"n":581,"o":9.87,"t":"2026-10-01T17:30:00Z","v":129695,"vw":9.884465},{"c":9.95,"h":9.9873,"l":9.905,"n":295,"o":9.9401,"t":"2026-10-01T17:45:00Z","v":74843,"vw":9.95042},{"c":10.06,"h":10.14,"l":9.95,"n":229,"o":9.95,"t":"2026-10-01T18:00:00Z","v":60860,"vw":10.065408},{"c":10.12,"h":10.12,"l":10.004,"n":348,"o":10.07,"t":"2026-10-01T18:15:00Z","v":79573,"vw":10.074231},{"c":10.13,"h":10.18,"l":10.08,"n":213,"o":10.13,"t":"2026-10-01T18:30:00Z","v":38056,"vw":10.133394},{"c":10.14,"h":10.1891,"l":10.11,"n":65,"o":10.13,"t":"2026-10-01T18:45:00Z","v":28256,"vw":10.154125},{"c":10.13,"h":10.18,"l":10.13,"n":206,"o":10.16,"t":"2026-10-01T19:00:00Z","v":47659,"vw":10.155489},{"c":10.17,"h":10.19,"l":10.1,"n":181,"o":10.13,"t":"2026-10-01T19:15:00Z","v":44165,"vw":10.14062},{"c":10.21,"h":10.23,"l":10.11,"n":276,"o":10.16,"t":"2026-10-01T19:30:00Z","v":70934,"vw":10.187653},{"c":9.88,"h":10.22,"l":9.86,"n":400,"o":10.19,"t":"2026-10-01T19:45:00Z","v":117542,"vw":10.007489},{"c":9.76,"h":9.9,"l":9.74,"n":272,"o":9.89,"t":"2026-10-01T20:00:00Z","v":16364,"vw":9.836773},{"c":9.79,"h":9.83,"l":9.76,"n":9,"o":9.76,"t":"2026-10-01T20:15:00Z","v":1802,"vw":9.816111},{"c":9.84,"h":9.84,"l":9.84,"n":3,"o":9.84,"t":"2026-10-01T20:30:00Z","v":224,"vw":9.84},{"c":9.88,"h":9.88,"l":9.88,"n":1,"o":9.88,"t":"2026-10-01T20:45:00Z","v":100,"vw":9.88},{"c":9.85,"h":9.86,"l":9.7613,"n":4,"o":9.7613,"t":"2026-10-01T22:15:00Z","v":500,"vw":9.81652},{"c":9.83,"h":9.83,"l":9.83,"n":1,"o":9.83,"t":"2026-10-01T23:15:00Z","v":130,"vw":9.83},{"c":9.65,"h":9.69,"l":9.64,"n":8,"o":9.69,"t":"2026-10-02T08:00:00Z","v":3527,"vw":9.662055},{"c":9.5,"h":9.5,"l":9.5,"n":5,"o":9.5,"t":"2026-10-02T08:15:00Z","v":700,"vw":9.5},{"c":9.54,"h":9.54,"l":9.49,"n":3,"o":9.49,"t":"2026-10-02T09:00:00Z","v":1400,"vw":9.493571},{"c":9.5,"h":9.5,"l":9.5,"n":1,"o":9.5,"t":"2026-10-02T09:15:00Z","v":187,"vw":9.5},{"c":9.5,"h":9.5,"l":9.5,"n":7,"o":9.5,"t":"2026-10-02T09:30:00Z","v":500,"vw":9.5},{"c":9.54,"h":9.565,"l":9.53,"n":7,"o":9.56,"t":"2026-10-02T10:15:00Z","v":2500,"vw":9.5434},{"c":9.61,"h":9.61,"l":9.51,"n":54,"o":9.51,"t":"2026-10-02T11:00:00Z","v":13960,"vw":9.564848},{"c":9.52,"h":9.6,"l":9.52,"n":13,"o":9.6,"t":"2026-10-02T11:15:00Z","v":2610,"vw":9.551981},{"c":9.56,"h":9.56,"l":9.56,"n":1,"o":9.56,"t":"2026-10-02T11:30:00Z","v":250,"vw":9.56},{"c":9.61,"h":9.68,"l":9.61,"n":14,"o":9.64,"t":"2026-10-02T11:45:00Z","v":3613,"vw":9.666248},{"c":9.65,"h":9.65,"l":9.65,"n":8,"o":9.65,"t":"2026-10-02T12:00:00Z","v":1000,"vw":9.65},{"c":9.61,"h":9.62,"l":9.61,"n":33,"o":9.62,"t":"2026-10-02T12:15:00Z","v":4484,"vw":9.618804},{"c":9.35,"h":9.48,"l":9.314,"n":306,"o":9.48,"t":"2026-10-02T12:30:00Z","v":40617,"vw":9.390968},{"c":9.35,"h":9.3553,"l":9.35,"n":8,"o":9.35,"t":"2026-10-02T12:45:00Z","v":901,"vw":9.350665},{"c":9.33,"h":9.33,"l":9.21,"n":33,"o":9.26,"t":"2026-10-02T13:00:00Z","v":12742,"vw":9.241336},{"c":9.3,"h":9.37,"l":9.22,"n":104,"o":9.33,"t":"2026-10-02T13:15:00Z","v":19047,"vw":9.26804},{"c":8.72,"h":9.45,"l":8.66,"n":1932,"o":9.32,"t":"2026-10-02T13:30:00Z","v":288244,"vw":8.919637},{"c":8.715,"h":8.82,"l":8.64,"n":918,"o":8.71,"t":"2026-10-02T13:45:00Z","v":202042,"vw":8.727364},{"c":8.45,"h":8.738,"l":8.325,"n":852,"o":8.7299,"t":"2026-10-02T14:00:00Z","v":346389,"vw":8.467666},{"c":8.41,"h":8.599,"l":8.4,"n":412,"o":8.4462,"t":"2026-10-02T14:15:00Z","v":152885,"vw":8.507089},{"c":8.45,"h":8.59,"l":8.41,"n":423,"o":8.43,"t":"2026-10-02T14:30:00Z","v":188703,"vw":8.514971},{"c":8.87,"h":8.88,"l":8.42,"n":612,"o":8.46,"t":"2026-10-02T14:45:00Z","v":236539,"vw":8.719246},{"c":9.158,"h":9.1899,"l":8.77,"n":587,"o":8.87,"t":"2026-10-02T15:00:00Z","v":213620,"vw":9.030445},{"c":9.29,"h":9.3679,"l":9.12,"n":239,"o":9.14,"t":"2026-10-02T15:15:00Z","v":55993,"vw":9.259581},{"c":9.345,"h":9.3593,"l":9.21,"n":212,"o":9.29,"t":"2026-10-02T15:30:00Z","v":54490,"vw":9.279365},{"c":9.35,"h":9.5,"l":9.33,"n":165,"o":9.34,"t":"2026-10-02T15:45:00Z","v":40801,"vw":9.385996},{"c":9.29,"h":9.35,"l":9.2,"n":135,"o":9.35,"t":"2026-10-02T16:00:00Z","v":22787,"vw":9.246216},{"c":9.41,"h":9.41,"l":9.28,"n":97,"o":9.3,"t":"2026-10-02T16:15:00Z","v":22795,"vw":9.331364},{"c":9.48,"h":9.52,"l":9.39,"n":102,"o":9.4,"t":"2026-10-02T16:30:00Z","v":24789,"vw":9.471816},{"c":9.62,"h":9.65,"l":9.46,"n":73,"o":9.46,"t":"2026-10-02T16:45:00Z","v":21312,"vw":9.571529},{"c":9.65,"h":9.65,"l":9.54,"n":102,"o":9.62,"t":"2026-10-02T17:00:00Z","v":22066,"vw":9.597678},{"c":9.7,"h":9.75,"l":9.63,"n":106,"o":9.63,"t":"2026-10-02T17:15:00Z","v":22548,"vw":9.703008},{"c":9.5402,"h":9.71,"l":9.5402,"n":134,"o":9.7099,"t":"2026-10-02T17:30:00Z","v":21951,"vw":9.599628},{"c":9.52,"h":9.59,"l":9.52,"n":69,"o":9.55,"t":"2026-10-02T17:45:00Z","v":8523,"vw":9.558786},{"c":9.56,"h":9.6,"l":9.53,"n":18,"o":9.58,"t":"2026-10-02T18:00:00Z","v":10973,"vw":9.596936},{"c":9.61,"h":9.6197,"l":9.54,"n":48,"o":9.565,"t":"2026-10-02T18:15:00Z","v":19401,"vw":9.586846},{"c":9.69,"h":9.7,"l":9.61,"n":45,"o":9.62,"t":"2026-10-02T18:30:00Z","v":4290,"vw":9.665797},{"c":9.69,"h":9.69,"l":9.65,"n":61,"o":9.68,"t":"2026-10-02T18:45:00Z","v":24364,"vw":9.675986},{"c":9.66,"h":9.69,"l":9.66,"n":59,"o":9.675,"t":"2026-10-02T19:00:00Z","v":18884,"vw":9.663782},{"c":9.56,"h":9.66,"l":9.51,"n":116,"o":9.64,"t":"2026-10-02T19:15:00Z","v":24799,"vw":9.549729},{"c":9.49,"h":9.53,"l":9.41,"n":52,"o":9.53,"t":"2026-10-02T19:30:00Z","v":16282,"vw":9.450025},{"c":9.36,"h":9.48,"l":9.345,"n":159,"o":9.45,"t":"2026-10-02T19:45:00Z","v":47024,"vw":9.384084},{"c":9.33,"h":9.35,"l":9.3,"n":18,"o":9.34,"t":"2026-10-02T20:00:00Z","v":1728,"vw":9.338487},{"c":9.33,"h":9.34,"l":9.33,"n":6,"o":9.34,"t":"2026-10-02T20:15:00Z","v":9534,"vw":9.337591},{"c":9.32,"h":9.34,"l":9.32,"n":22,"o":9.33,"t":"2026-10-02T21:15:00Z","v":6947,"vw":9.334889},{"c":9.3313,"h":9.3313,"l":9.3313,"n":1,"o":9.3313,"t":"2026-10-02T21:45:00Z","v":130,"vw":9.3313},{"c":9.3,"h":9.3,"l":9.3,"n":4,"o":9.3,"t":"2026-10-02T23:30:00Z","v":301,"vw":9.3},{"c":9.37,"h":9.37,"l":9.37,"n":1,"o":9.37,"t":"2026-10-02T23:45:00Z","v":1063,"vw":9.37},{"c":9.26,"h":9.26,"l":9.26,"n":4,"o":9.26,"t":"2026-10-05T08:30:00Z","v":700,"vw":9.26},{"c":9.3486,"h":9.44,"l":9.34,"n":11,"o":9.44,"t":"2026-10-05T08:45:00Z","v":1770,"vw":9.376112},{"c":9.34,"h":9.34,"l":9.34,"n":11,"o":9.34,"t":"2026-10-05T09:30:00Z","v":1517,"vw":9.34},{"c":9.38,"h":9.38,"l":9.38,"n":3,"o":9.38,"t":"2026-10-05T09:45:00Z","v":550,"vw":9.38},{"c":9.31,"h":9.365,"l":9.28,"n":103,"o":9.365,"t":"2026-10-05T10:00:00Z","v":8395,"vw":9.326696},{"c":9.35,"h":9.35,"l":9.35,"n":4,"o":9.35,"t":"2026-10-05T10:15:00Z","v":650,"vw":9.35},{"c":9.37,"h":9.39,"l":9.37,"n":12,"o":9.37,"t":"2026-10-05T10:30:00Z","v":1732,"vw":9.372844},{"c":9.33,"h":9.37,"l":9.3,"n":10,"o":9.3,"t":"2026-10-05T11:00:00Z","v":2446,"vw":9.345558},{"c":9.27,"h":9.33,"l":9.27,"n":9,"o":9.33,"t":"2026-10-05T11:15:00Z","v":1762,"vw":9.283712},{"c":9.34,"h":9.34,"l":9.339,"n":6,"o":9.339,"t":"2026-10-05T11:45:00Z","v":900,"vw":9.339889},{"c":9.3284,"h":9.35,"l":9.31,"n":9,"o":9.35,"t":"2026-10-05T12:00:00Z","v":3100,"vw":9.335148},{"c":9.31,"h":9.31,"l":9.31,"n":1,"o":9.31,"t":"2026-10-05T12:15:00Z","v":119,"vw":9.31},{"c":9.2814,"h":9.32,"l":9.2773,"n":8,"o":9.32,"t":"2026-10-05T12:30:00Z","v":1315,"vw":9.283623},{"c":9.22,"h":9.26,"l":9.22,"n":8,"o":9.26,"t":"2026-10-05T12:45:00Z","v":1605,"vw":9.245},{"c":9.22,"h":9.22,"l":9.2,"n":16,"o":9.22,"t":"2026-10-05T13:00:00Z","v":2550,"vw":9.213089},{"c":9.275,"h":9.3,"l":9.275,"n":15,"o":9.3,"t":"2026-10-05T13:15:00Z","v":939,"vw":9.295697},{"c":9.85,"h":9.94,"l":9.17,"n":1029,"o":9.27,"t":"2026-10-05T13:30:00Z","v":190607,"vw":9.722588},{"c":10.09,"h":10.11,"l":9.88,"n":260,"o":9.88,"t":"2026-10-05T13:45:00Z","v":65357,"vw":10.011482},{"c":9.96,"h":10.16,"l":9.87,"n":223,"o":10.11,"t":"2026-10-05T14:00:00Z","v":55952,"vw":9.980762},{"c":10.12,"h":10.1203,"l":9.985,"n":132,"o":9.988,"t":"2026-10-05T14:15:00Z","v":51947,"vw":10.08136},{"c":10.075,"h":10.16,"l":10.02,"n":68,"o":10.12,"t":"2026-10-05T14:30:00Z","v":42775,"vw":10.125711},{"c":10.06,"h":10.12,"l":10.05,"n":40,"o":10.07,"t":"2026-10-05T14:45:00Z","v":10157,"vw":10.090502},{"c":10.11,"h":10.12,"l":10,"n":69,"o":10.04,"t":"2026-10-05T15:00:00Z","v":26637,"vw":10.026984},{"c":10.13,"h":10.14,"l":10.0997,"n":34,"o":10.1177,"t":"2026-10-05T15:15:00Z","v":9294,"vw":10.12482},{"c":10.0863,"h":10.13,"l":10.04,"n":44,"o":10.13,"t":"2026-10-05T15:30:00Z","v":9316,"vw":10.088886},{"c":10.03,"h":10.11,"l":10.02,"n":33,"o":10.0901,"t":"2026-10-05T15:45:00Z","v":27884,"vw":10.052805},{"c":9.97,"h":10.04,"l":9.96,"n":65,"o":10.02,"t":"2026-10-05T16:00:00Z","v":31895,"vw":9.981635},{"c":10.07,"h":10.08,"l":9.9992,"n":40,"o":9.9992,"t":"2026-10-05T16:15:00Z","v":17490,"vw":10.04981},{"c":10.0738,"h":10.0987,"l":10.065,"n":42,"o":10.07,"t":"2026-10-05T16:30:00Z","v":47494,"vw":10.075528},{"c":10.09,"h":10.09,"l":10.065,"n":65,"o":10.08,"t":"2026-10-05T16:45:00Z","v":52198,"vw":10.078139},{"c":10.05,"h":10.16,"l":10.04,"n":54,"o":10.1,"t":"2026-10-05T17:00:00Z","v":23269,"vw":10.101978},{"c":10.0101,"h":10.06,"l":10.0101,"n":30,"o":10.0401,"t":"2026-10-05T17:15:00Z","v":14808,"vw":10.042315},{"c":10.04,"h":10.0661,"l":10.031,"n":23,"o":10.0493,"t":"2026-10-05T17:30:00Z","v":4269,"vw":10.047499},{"c":9.99,"h":10.04,"l":9.95,"n":55,"o":10.04,"t":"2026-10-05T17:45:00Z","v":18641,"vw":9.962559},{"c":9.9901,"h":10.01,"l":9.99,"n":22,"o":10.01,"t":"2026-10-05T18:00:00Z","v":8371,"vw":10.00481},{"c":10.03,"h":10.031,"l":9.9899,"n":18,"o":9.9899,"t":"2026-10-05T18:15:00Z","v":6311,"vw":10.017121},{"c":10.06,"h":10.07,"l":9.99,"n":44,"o":10.01,"t":"2026-10-05T18:30:00Z","v":12846,"vw":10.030417},{"c":9.97,"h":10.065,"l":9.97,"n":25,"o":10.06,"t":"2026-10-05T18:45:00Z","v":7128,"vw":10.031605},{"c":9.92,"h":10.003,"l":9.9101,"n":36,"o":10.003,"t":"2026-10-05T19:00:00Z","v":8171,"vw":9.946042},{"c":9.94,"h":9.9496,"l":9.84,"n":65,"o":9.9,"t":"2026-10-05T19:15:00Z","v":16629,"vw":9.88374},{"c":9.8761,"h":10.04,"l":9.86,"n":151,"o":10,"t":"2026-10-05T19:30:00Z","v":48733,"vw":9.927954},{"c":9.935,"h":9.97,"l":9.88,"n":175,"o":9.88,"t":"2026-10-05T19:45:00Z","v":64410,"vw":9.927907},{"c":9.9,"h":9.92,"l":9.89,"n":43,"o":9.89,"t":"2026-10-05T20:00:00Z","v":2650,"vw":9.903047},{"c":9.8924,"h":9.8924,"l":9.8924,"n":1,"o":9.8924,"t":"2026-10-05T21:45:00Z","v":500,"vw":9.8924},{"c":9.96,"h":9.993,"l":9.92,"n":7,"o":9.993,"t":"2026-10-05T22:45:00Z","v":1360,"vw":9.957426},{"c":9.92,"h":9.93,"l":9.92,"n":2,"o":9.93,"t":"2026-10-05T23:45:00Z","v":264,"vw":9.923788},{"c":9.89,"h":9.89,"l":9.84,"n":10,"o":9.87,"t":"2026-10-06T08:00:00Z","v":2850,"vw":9.861068},{"c":9.8458,"h":9.8458,"l":9.8458,"n":1,"o":9.8458,"t":"2026-10-06T09:00:00Z","v":250,"vw":9.8458},{"c":9.85,"h":9.85,"l":9.85,"n":2,"o":9.85,"t":"2026-10-06T09:45:00Z","v":601,"vw":9.85},{"c":9.81,"h":9.81,"l":9.81,"n":1,"o":9.81,"t":"2026-10-06T10:00:00Z","v":300,"vw":9.81},{"c":9.77,"h":9.78,"l":9.7568,"n":5,"o":9.7568,"t":"2026-10-06T10:15:00Z","v":1049,"vw":9.766562},{"c":9.8,"h":9.83,"l":9.76,"n":14,"o":9.76,"t":"2026-10-06T11:00:00Z","v":3221,"vw":9.803652},{"c":9.6804,"h":9.69,"l":9.68,"n":4,"o":9.69,"t":"2026-10-06T11:15:00Z","v":10496,"vw":9.680591},{"c":9.7,"h":9.72,"l":9.68,"n":28,"o":9.68,"t":"2026-10-06T11:30:00Z","v":9576,"vw":9.695507},{"c":9.71,"h":9.71,"l":9.67,"n":17,"o":9.69,"t":"2026-10-06T11:45:00Z","v":4369,"vw":9.693059},{"c":9.63,"h":9.65,"l":9.63,"n":3,"o":9.65,"t":"2026-10-06T12:00:00Z","v":501,"vw":9.638},{"c":9.72,"h":9.72,"l":9.6807,"n":3,"o":9.6807,"t":"2026-10-06T12:15:00Z","v":7000,"vw":9.681793},{"c":9.65,"h":9.7,"l":9.64,"n":10,"o":9.7,"t":"2026-10-06T12:30:00Z","v":3076,"vw":9.666806},{"c":9.61,"h":9.63,"l":9.6,"n":28,"o":9.63,"t":"2026-10-06T12:45:00Z","v":5522,"vw":9.619773},{"c":9.58,"h":9.61,"l":9.57,"n":61,"o":9.6,"t":"2026-10-06T13:00:00Z","v":8074,"vw":9.599645},{"c":9.72,"h":9.74,"l":9.58,"n":152,"o":9.59,"t":"2026-10-06T13:15:00Z","v":25000,"vw":9.644935},{"c":9.84,"h":9.91,"l":9.4,"n":1146,"o":9.73,"t":"2026-10-06T13:30:00Z","v":148391,"vw":9.669882},{"c":9.7,"h":9.86,"l":9.59,"n":298,"o":9.83,"t":"2026-10-06T13:45:00Z","v":65880,"vw":9.687941},{"c":9.7299,"h":9.735,"l":9.59,"n":163,"o":9.68,"t":"2026-10-06T14:00:00Z","v":35759,"vw":9.665867},{"c":9.69,"h":9.77,"l":9.6,"n":153,"o":9.72,"t":"2026-10-06T14:15:00Z","v":29882,"vw":9.691417},{"c":9.731,"h":9.815,"l":9.71,"n":123,"o":9.71,"t":"2026-10-06T14:30:00Z","v":21846,"vw":9.765002},{"c":9.57,"h":9.84,"l":9.57,"n":222,"o":9.78,"t":"2026-10-06T14:45:00Z","v":59825,"vw":9.68436},{"c":9.2399,"h":9.55,"l":9.2399,"n":312,"o":9.55,"t":"2026-10-06T15:00:00Z","v":63494,"vw":9.348004},{"c":9.26,"h":9.2999,"l":9.13,"n":514,"o":9.25,"t":"2026-10-06T15:15:00Z","v":236747,"vw":9.193287},{"c":9.36,"h":9.4,"l":9.28,"n":205,"o":9.29,"t":"2026-10-06T15:30:00Z","v":70389,"vw":9.340603},{"c":9.3527,"h":9.39,"l":9.32,"n":90,"o":9.375,"t":"2026-10-06T15:45:00Z","v":41167,"vw":9.347343},{"c":9.41,"h":9.43,"l":9.31,"n":83,"o":9.35,"t":"2026-10-06T16:00:00Z","v":30675,"vw":9.340897},{"c":9.47,"h":9.515,"l":9.41,"n":331,"o":9.41,"t":"2026-10-06T16:15:00Z","v":182252,"vw":9.46648},{"c":9.4502,"h":9.505,"l":9.44,"n":108,"o":9.465,"t":"2026-10-06T16:30:00Z","v":26594,"vw":9.474129},{"c":9.48,"h":9.48,"l":9.36,"n":169,"o":9.42,"t":"2026-10-06T16:45:00Z","v":23884,"vw":9.443242},{"c":9.4997,"h":9.515,"l":9.47,"n":66,"o":9.4993,"t":"2026-10-06T17:00:00Z","v":16073,"vw":9.498112},{"c":9.33,"h":9.5299,"l":9.3039,"n":117,"o":9.47,"t":"2026-10-06T17:15:00Z","v":30620,"vw":9.394617},{"c":9.205,"h":9.3599,"l":9.205,"n":261,"o":9.3599,"t":"2026-10-06T17:30:00Z","v":148656,"vw":9.294358},{"c":9.17,"h":9.235,"l":9.15,"n":186,"o":9.21,"t":"2026-10-06T17:45:00Z","v":65034,"vw":9.186081},{"c":9.28,"h":9.2964,"l":9.119,"n":180,"o":9.17,"t":"2026-10-06T18:00:00Z","v":49642,"vw":9.186567},{"c":9.29,"h":9.34,"l":9.27,"n":98,"o":9.28,"t":"2026-10-06T18:15:00Z","v":28970,"vw":9.303713},{"c":9.3,"h":9.32,"l":9.22,"n":80,"o":9.25,"t":"2026-10-06T18:30:00Z","v":12416,"vw":9.269949},{"c":9.28,"h":9.28,"l":9.195,"n":109,"o":9.28,"t":"2026-10-06T18:45:00Z","v":42686,"vw":9.238844},{"c":9.375,"h":9.375,"l":9.28,"n":79,"o":9.28,"t":"2026-10-06T19:00:00Z","v":18535,"vw":9.341727},{"c":9.37,"h":9.4,"l":9.3101,"n":105,"o":9.35,"t":"2026-10-06T19:15:00Z","v":41182,"vw":9.368708},{"c":9.3212,"h":9.34,"l":9.26,"n":355,"o":9.32,"t":"2026-10-06T19:30:00Z","v":216676,"vw":9.297223},{"c":9.56,"h":9.56,"l":9.31,"n":220,"o":9.3137,"t":"2026-10-06T19:45:00Z","v":53516,"vw":9.438479},{"c":9.55,"h":9.63,"l":9.5118,"n":43,"o":9.56,"t":"2026-10-06T20:00:00Z","v":9774,"vw":9.589869},{"c":9.53,"h":9.56,"l":9.53,"n":4,"o":9.56,"t":"2026-10-06T20:15:00Z","v":209,"vw":9.545362},{"c":9.52,"h":9.52,"l":9.52,"n":9,"o":9.52,"t":"2026-10-06T20:30:00Z","v":927,"vw":9.52},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-06T22:30:00Z","v":100,"vw":9.52},{"c":9.49,"h":9.49,"l":9.427,"n":6,"o":9.427,"t":"2026-10-06T22:45:00Z","v":331,"vw":9.448958},{"c":9.52,"h":9.52,"l":9.511,"n":2,"o":9.511,"t":"2026-10-06T23:30:00Z","v":1070,"vw":9.515794},{"c":9.5015,"h":9.5015,"l":9.5015,"n":1,"o":9.5015,"t":"2026-10-06T23:45:00Z","v":500,"vw":9.5015},{"c":9.74,"h":9.75,"l":9.56,"n":54,"o":9.69,"t":"2026-10-07T08:00:00Z","v":7467,"vw":9.667121},{"c":9.79,"h":9.79,"l":9.75,"n":4,"o":9.78,"t":"2026-10-07T08:15:00Z","v":1188,"vw":9.774411},{"c":9.77,"h":9.77,"l":9.77,"n":5,"o":9.77,"t":"2026-10-07T08:30:00Z","v":700,"vw":9.77},{"c":9.82,"h":9.82,"l":9.79,"n":16,"o":9.79,"t":"2026-10-07T08:45:00Z","v":2033,"vw":9.798801},{"c":9.84,"h":9.9,"l":9.83,"n":29,"o":9.84,"t":"2026-10-07T09:00:00Z","v":6163,"vw":9.867549},{"c":9.95,"h":9.95,"l":9.91,"n":15,"o":9.93,"t":"2026-10-07T09:15:00Z","v":2406,"vw":9.93046},{"c":9.97,"h":9.97,"l":9.92,"n":15,"o":9.9449,"t":"2026-10-07T09:30:00Z","v":1600,"vw":9.943647},{"c":9.95,"h":9.98,"l":9.95,"n":19,"o":9.98,"t":"2026-10-07T09:45:00Z","v":2491,"vw":9.965958},{"c":9.95,"h":9.95,"l":9.93,"n":19,"o":9.93,"t":"2026-10-07T10:00:00Z","v":2166,"vw":9.94},{"c":9.91,"h":9.94,"l":9.91,"n":13,"o":9.94,"t":"2026-10-07T10:15:00Z","v":1950,"vw":9.924857},{"c":9.98,"h":9.99,"l":9.96,"n":20,"o":9.99,"t":"2026-10-07T10:45:00Z","v":2731,"vw":9.977749},{"c":10,"h":10.08,"l":9.952,"n":54,"o":9.952,"t":"2026-10-07T11:00:00Z","v":10706,"vw":10.034119},{"c":10.04,"h":10.07,"l":9.97,"n":56,"o":10.04,"t":"2026-10-07T11:15:00Z","v":7634,"vw":10.022474},{"c":10.0892,"h":10.09,"l":10.01,"n":33,"o":10.03,"t":"2026-10-07T11:30:00Z","v":8163,"vw":10.05431},{"c":10.08,"h":10.14,"l":10.05,"n":56,"o":10.09,"t":"2026-10-07T11:45:00Z","v":14478,"vw":10.076184},{"c":10.07,"h":10.1,"l":10.06,"n":15,"o":10.1,"t":"2026-10-07T12:00:00Z","v":4210,"vw":10.083869},{"c":10.07,"h":10.09,"l":10.07,"n":9,"o":10.09,"t":"2026-10-07T12:15:00Z","v":616,"vw":10.075366},{"c":10.02,"h":10.1,"l":10.01,"n":95,"o":10.09,"t":"2026-10-07T12:30:00Z","v":21033,"vw":10.047755},{"c":10.089,"h":10.1,"l":10.04,"n":76,"o":10.04,"t":"2026-10-07T12:45:00Z","v":13414,"vw":10.076669},{"c":10.07,"h":10.09,"l":10.06,"n":95,"o":10.0799,"t":"2026-10-07T13:00:00Z","v":16150,"vw":10.0736},{"c":10.01,"h":10.119,"l":10.01,"n":140,"o":10.07,"t":"2026-10-07T13:15:00Z","v":14391,"vw":10.080158},{"c":10.11,"h":10.36,"l":9.91,"n":1077,"o":10.03,"t":"2026-10-07T13:30:00Z","v":190136,"vw":10.192697},{"c":10.13,"h":10.29,"l":10.08,"n":425,"o":10.09,"t":"2026-10-07T13:45:00Z","v":151960,"vw":10.177215},{"c":10.1259,"h":10.195,"l":10.1,"n":174,"o":10.135,"t":"2026-10-07T14:00:00Z","v":59057,"vw":10.146807},{"c":10.17,"h":10.2001,"l":10.13,"n":84,"o":10.13,"t":"2026-10-07T14:15:00Z","v":39634,"vw":10.179499},{"c":10.29,"h":10.315,"l":10.17,"n":153,"o":10.17,"t":"2026-10-07T14:30:00Z","v":66345,"vw":10.249775},{"c":10.329,"h":10.35,"l":10.235,"n":178,"o":10.305,"t":"2026-10-07T14:45:00Z","v":71659,"vw":10.294649},{"c":10.61,"h":10.8,"l":10.2906,"n":454,"o":10.3,"t":"2026-10-07T15:00:00Z","v":210324,"vw":10.584329},{"c":10.78,"h":10.86,"l":10.54,"n":201,"o":10.62,"t":"2026-10-07T15:15:00Z","v":71408,"vw":10.681946},{"c":10.69,"h":10.79,"l":10.64,"n":199,"o":10.79,"t":"2026-10-07T15:30:00Z","v":64129,"vw":10.704599},{"c":10.66,"h":10.7,"l":10.64,"n":73,"o":10.7,"t":"2026-10-07T15:45:00Z","v":22523,"vw":10.664727},{"c":10.8,"h":10.8242,"l":10.64,"n":160,"o":10.65,"t":"2026-10-07T16:00:00Z","v":123276,"vw":10.729751},{"c":10.81,"h":10.82,"l":10.76,"n":48,"o":10.77,"t":"2026-10-07T16:15:00Z","v":25042,"vw":10.795136},{"c":10.81,"h":10.82,"l":10.77,"n":56,"o":10.81,"t":"2026-10-07T16:30:00Z","v":19935,"vw":10.805215},{"c":10.82,"h":10.8355,"l":10.77,"n":61,"o":10.8,"t":"2026-10-07T16:45:00Z","v":37153,"vw":10.798196},{"c":10.71,"h":10.81,"l":10.71,"n":147,"o":10.7922,"t":"2026-10-07T17:00:00Z","v":66374,"vw":10.762746},{"c":10.71,"h":10.7777,"l":10.7,"n":60,"o":10.72,"t":"2026-10-07T17:15:00Z","v":18058,"vw":10.727873},{"c":10.82,"h":10.82,"l":10.725,"n":64,"o":10.73,"t":"2026-10-07T17:30:00Z","v":17629,"vw":10.775657},{"c":10.8455,"h":10.8529,"l":10.8,"n":72,"o":10.81,"t":"2026-10-07T17:45:00Z","v":33929,"vw":10.813904},{"c":10.86,"h":10.86,"l":10.76,"n":114,"o":10.85,"t":"2026-10-07T18:00:00Z","v":58341,"vw":10.821783},{"c":10.84,"h":10.9,"l":10.8001,"n":84,"o":10.88,"t":"2026-10-07T18:15:00Z","v":35847,"vw":10.851584},{"c":10.82,"h":10.89,"l":10.82,"n":85,"o":10.85,"t":"2026-10-07T18:30:00Z","v":29569,"vw":10.864113},{"c":10.705,"h":10.785,"l":10.69,"n":102,"o":10.7801,"t":"2026-10-07T18:45:00Z","v":44044,"vw":10.730554},{"c":10.71,"h":10.75,"l":10.66,"n":101,"o":10.73,"t":"2026-10-07T19:00:00Z","v":35046,"vw":10.712042},{"c":10.7,"h":10.77,"l":10.67,"n":88,"o":10.7,"t":"2026-10-07T19:15:00Z","v":47903,"vw":10.717888},{"c":10.74,"h":10.801,"l":10.66,"n":193,"o":10.69,"t":"2026-10-07T19:30:00Z","v":59007,"vw":10.733326},{"c":10.74,"h":10.795,"l":10.71,"n":402,"o":10.735,"t":"2026-10-07T19:45:00Z","v":141920,"vw":10.75793},{"c":10.71,"h":10.745,"l":10.7,"n":15,"o":10.745,"t":"2026-10-07T20:00:00Z","v":2299,"vw":10.714371},{"c":10.67,"h":10.75,"l":10.65,"n":44,"o":10.74,"t":"2026-10-07T20:15:00Z","v":2761,"vw":10.712754},{"c":10.68,"h":10.68,"l":10.67,"n":19,"o":10.68,"t":"2026-10-07T20:30:00Z","v":1649,"vw":10.67894},{"c":10.6285,"h":10.66,"l":10.6285,"n":3,"o":10.66,"t":"2026-10-07T21:00:00Z","v":700,"vw":10.650987},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-07T21:45:00Z","v":200,"vw":10.65},{"c":10.61,"h":10.61,"l":10.61,"n":3,"o":10.61,"t":"2026-10-07T23:00:00Z","v":345,"vw":10.61},{"c":10.5,"h":10.5,"l":10.5,"n":6,"o":10.5,"t":"2026-10-07T23:30:00Z","v":800,"vw":10.5},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-07T23:45:00Z","v":140,"vw":10.5},{"c":10.98,"h":11.06,"l":10.72,"n":84,"o":11,"t":"2026-10-08T08:00:00Z","v":20541,"vw":10.889137},{"c":10.9,"h":10.99,"l":10.86,"n":20,"o":10.98,"t":"2026-10-08T08:15:00Z","v":2191,"vw":10.919534},{"c":10.92,"h":10.92,"l":10.92,"n":4,"o":10.92,"t":"2026-10-08T08:30:00Z","v":385,"vw":10.92},{"c":10.88,"h":10.95,"l":10.84,"n":18,"o":10.95,"t":"2026-10-08T09:00:00Z","v":5001,"vw":10.896649},{"c":10.84,"h":10.88,"l":10.84,"n":6,"o":10.88,"t":"2026-10-08T09:30:00Z","v":1000,"vw":10.864},{"c":10.92,"h":10.92,"l":10.92,"n":1,"o":10.92,"t":"2026-10-08T09:45:00Z","v":600,"vw":10.92},{"c":10.94,"h":10.94,"l":10.94,"n":1,"o":10.94,"t":"2026-10-08T10:00:00Z","v":100,"vw":10.94},{"c":11.11,"h":11.16,"l":11.02,"n":43,"o":11.02,"t":"2026-10-08T10:15:00Z","v":8682,"vw":11.114058},{"c":11.17,"h":11.17,"l":11.11,"n":4,"o":11.13,"t":"2026-10-08T10:30:00Z","v":1651,"vw":11.120068},{"c":11.15,"h":11.15,"l":11.1,"n":14,"o":11.15,"t":"2026-10-08T10:45:00Z","v":2439,"vw":11.12517},{"c":11.21,"h":11.27,"l":11.13,"n":134,"o":11.15,"t":"2026-10-08T11:00:00Z","v":25627,"vw":11.175333},{"c":11.17,"h":11.2,"l":11.17,"n":3,"o":11.2,"t":"2026-10-08T11:15:00Z","v":205,"vw":11.185},{"c":11.0719,"h":11.21,"l":11.03,"n":53,"o":11.15,"t":"2026-10-08T11:30:00Z","v":32520,"vw":11.200064},{"c":11.15,"h":11.15,"l":11.14,"n":12,"o":11.15,"t":"2026-10-08T11:45:00Z","v":2550,"vw":11.1424},{"c":11.16,"h":11.19,"l":11.16,"n":15,"o":11.19,"t":"2026-10-08T12:00:00Z","v":3814,"vw":11.167069},{"c":11.1355,"h":11.22,"l":11.1,"n":54,"o":11.19,"t":"2026-10-08T12:15:00Z","v":26310,"vw":11.135359},{"c":11.11,"h":11.15,"l":11.11,"n":7,"o":11.15,"t":"2026-10-08T12:30:00Z","v":1930,"vw":11.13487},{"c":11.13,"h":11.17,"l":11.13,"n":5,"o":11.17,"t":"2026-10-08T12:45:00Z","v":808,"vw":11.138944},{"c":11.05,"h":11.1298,"l":11.04,"n":18,"o":11.1298,"t":"2026-10-08T13:00:00Z","v":5087,"vw":11.094459},{"c":11.26,"h":11.27,"l":11.03,"n":132,"o":11.05,"t":"2026-10-08T13:15:00Z","v":23681,"vw":11.149219},{"c":11.7,"h":11.7594,"l":11.13,"n":1189,"o":11.22,"t":"2026-10-08T13:30:00Z","v":231455,"vw":11.59438},{"c":11.88,"h":11.895,"l":11.66,"n":499,"o":11.7,"t":"2026-10-08T13:45:00Z","v":141328,"vw":11.78188},{"c":11.89,"h":11.955,"l":11.77,"n":338,"o":11.87,"t":"2026-10-08T14:00:00Z","v":88832,"vw":11.881802},{"c":11.67,"h":11.89,"l":11.6101,"n":319,"o":11.87,"t":"2026-10-08T14:15:00Z","v":70288,"vw":11.733229},{"c":11.9,"h":11.93,"l":11.69,"n":265,"o":11.69,"t":"2026-10-08T14:30:00Z","v":61943,"vw":11.769178},{"c":11.86,"h":11.95,"l":11.84,"n":245,"o":11.9,"t":"2026-10-08T14:45:00Z","v":70286,"vw":11.892811},{"c":12.04,"h":12.06,"l":11.865,"n":245,"o":11.88,"t":"2026-10-08T15:00:00Z","v":63005,"vw":11.992761},{"c":12.04,"h":12.1294,"l":12.01,"n":206,"o":12.05,"t":"2026-10-08T15:15:00Z","v":36268,"vw":12.045426},{"c":12,"h":12.13,"l":11.995,"n":179,"o":12.04,"t":"2026-10-08T15:30:00Z","v":37286,"vw":12.063125},{"c":12.11,"h":12.13,"l":11.97,"n":151,"o":11.9816,"t":"2026-10-08T15:45:00Z","v":48173,"vw":12.0554},{"c":12.055,"h":12.14,"l":11.99,"n":178,"o":12.1,"t":"2026-10-08T16:00:00Z","v":38213,"vw":12.038421},{"c":12.09,"h":12.09,"l":11.92,"n":472,"o":12.085,"t":"2026-10-08T16:15:00Z","v":120802,"vw":12.013891},{"c":12.27,"h":12.315,"l":12.105,"n":252,"o":12.11,"t":"2026-10-08T16:30:00Z","v":71112,"vw":12.194338},{"c":12.5555,"h":12.61,"l":12.28,"n":306,"o":12.29,"t":"2026-10-08T16:45:00Z","v":97989,"vw":12.501562},{"c":12.39,"h":12.655,"l":12.365,"n":186,"o":12.6198,"t":"2026-10-08T17:00:00Z","v":49176,"vw":12.522309},{"c":12.52,"h":12.6641,"l":12.37,"n":318,"o":12.39,"t":"2026-10-08T17:15:00Z","v":90605,"vw":12.493406},{"c":12.57,"h":12.59,"l":12.47,"n":186,"o":12.52,"t":"2026-10-08T17:30:00Z","v":51777,"vw":12.532987},{"c":12.4401,"h":12.61,"l":12.44,"n":203,"o":12.53,"t":"2026-10-08T17:45:00Z","v":44173,"vw":12.522858},{"c":12.55,"h":12.6,"l":12.475,"n":159,"o":12.48,"t":"2026-10-08T18:00:00Z","v":31459,"vw":12.545747},{"c":12.4033,"h":12.57,"l":12.385,"n":244,"o":12.56,"t":"2026-10-08T18:15:00Z","v":44402,"vw":12.474855},{"c":12.33,"h":12.45,"l":12.32,"n":205,"o":12.398,"t":"2026-10-08T18:30:00Z","v":46786,"vw":12.401654},{"c":12.36,"h":12.42,"l":12.33,"n":116,"o":12.33,"t":"2026-10-08T18:45:00Z","v":16602,"vw":12.379737},{"c":12.42,"h":12.43,"l":12.34,"n":193,"o":12.39,"t":"2026-10-08T19:00:00Z","v":36982,"vw":12.39151},{"c":12.29,"h":12.44,"l":12.22,"n":216,"o":12.43,"t":"2026-10-08T19:15:00Z","v":41984,"vw":12.340437},{"c":12.4,"h":12.43,"l":12.3,"n":316,"o":12.3,"t":"2026-10-08T19:30:00Z","v":52352,"vw":12.383976},{"c":12.41,"h":12.48,"l":12.3,"n":519,"o":12.4,"t":"2026-10-08T19:45:00Z","v":147312,"vw":12.389269},{"c":12.24,"h":12.4,"l":12.2218,"n":17,"o":12.4,"t":"2026-10-08T20:00:00Z","v":1946,"vw":12.325771},{"c":12.26,"h":12.26,"l":12.22,"n":13,"o":12.22,"t":"2026-10-08T20:15:00Z","v":1314,"vw":12.243314},{"c":12.29,"h":12.31,"l":12.2504,"n":50,"o":12.2504,"t":"2026-10-08T20:30:00Z","v":2922,"vw":12.272063},{"c":12.21,"h":12.22,"l":12.21,"n":4,"o":12.22,"t":"2026-10-08T21:00:00Z","v":307,"vw":12.214922},{"c":12.0654,"h":12.0654,"l":12.0654,"n":1,"o":12.0654,"t":"2026-10-08T21:30:00Z","v":612,"vw":12.0654},{"c":12.06,"h":12.0879,"l":12.06,"n":4,"o":12.0879,"t":"2026-10-08T22:00:00Z","v":1105,"vw":12.082636},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-08T22:15:00Z","v":100,"vw":12.02},{"c":11.881,"h":12.05,"l":11.88,"n":4,"o":12.05,"t":"2026-10-08T22:30:00Z","v":1539,"vw":11.90486},{"c":12.03,"h":12.03,"l":12.03,"n":4,"o":12.03,"t":"2026-10-08T22:45:00Z","v":519,"vw":12.03},{"c":12.11,"h":12.11,"l":12.11,"n":1,"o":12.11,"t":"2026-10-08T23:00:00Z","v":600,"vw":12.11},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-10-08T23:15:00Z","v":610,"vw":11.96},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-10-08T23:45:00Z","v":116,"vw":12.25},{"c":11.54,"h":11.85,"l":11.5,"n":34,"o":11.54,"t":"2026-10-09T08:00:00Z","v":5318,"vw":11.543496},{"c":11.54,"h":11.54,"l":11.5,"n":8,"o":11.5,"t":"2026-10-09T08:15:00Z","v":2144,"vw":11.529901},{"c":11.6,"h":11.6,"l":11.6,"n":1,"o":11.6,"t":"2026-10-09T09:30:00Z","v":100,"vw":11.6},{"c":11.67,"h":11.68,"l":11.67,"n":8,"o":11.67,"t":"2026-10-09T09:45:00Z","v":2464,"vw":11.672091},{"c":11.7,"h":11.7,"l":11.69,"n":2,"o":11.69,"t":"2026-10-09T10:30:00Z","v":200,"vw":11.695},{"c":11.74,"h":11.74,"l":11.67,"n":20,"o":11.67,"t":"2026-10-09T11:00:00Z","v":7065,"vw":11.715729},{"c":11.66,"h":11.832,"l":11.66,"n":21,"o":11.8276,"t":"2026-10-09T11:15:00Z","v":5355,"vw":11.748441},{"c":11.73,"h":11.73,"l":11.66,"n":7,"o":11.66,"t":"2026-10-09T11:30:00Z","v":2421,"vw":11.675463},{"c":11.75,"h":11.75,"l":11.75,"n":5,"o":11.75,"t":"2026-10-09T11:45:00Z","v":1576,"vw":11.75},{"c":11.77,"h":11.79,"l":11.77,"n":5,"o":11.79,"t":"2026-10-09T12:00:00Z","v":1036,"vw":11.780464},{"c":11.8,"h":11.8,"l":11.75,"n":18,"o":11.77,"t":"2026-10-09T12:15:00Z","v":3013,"vw":11.764987},{"c":11.81,"h":11.81,"l":11.79,"n":4,"o":11.79,"t":"2026-10-09T12:30:00Z","v":711,"vw":11.797731},{"c":11.92,"h":11.92,"l":11.86,"n":16,"o":11.8607,"t":"2026-10-09T12:45:00Z","v":3035,"vw":11.895197},{"c":11.77,"h":11.81,"l":11.77,"n":12,"o":11.81,"t":"2026-10-09T13:00:00Z","v":4134,"vw":11.798137},{"c":12.03,"h":12.04,"l":11.82,"n":121,"o":11.84,"t":"2026-10-09T13:15:00Z","v":17570,"vw":11.999954},{"c":12.74,"h":12.77,"l":11.99,"n":2052,"o":11.99,"t":"2026-10-09T13:30:00Z","v":198462,"vw":12.497037},{"c":12.8,"h":12.8795,"l":12.65,"n":740,"o":12.78,"t":"2026-10-09T13:45:00Z","v":89169,"vw":12.784744},{"c":12.69,"h":12.845,"l":12.66,"n":325,"o":12.74,"t":"2026-10-09T14:00:00Z","v":39485,"vw":12.74554},{"c":12.7,"h":12.7341,"l":12.64,"n":140,"o":12.68,"t":"2026-10-09T14:15:00Z","v":20183,"vw":12.68766},{"c":12.7,"h":12.79,"l":12.58,"n":143,"o":12.69,"t":"2026-10-09T14:30:00Z","v":32323,"vw":12.691469},{"c":12.68,"h":12.7616,"l":12.62,"n":182,"o":12.71,"t":"2026-10-09T14:45:00Z","v":46218,"vw":12.689683},{"c":12.79,"h":12.79,"l":12.6,"n":164,"o":12.69,"t":"2026-10-09T15:00:00Z","v":43300,"vw":12.703886},{"c":12.96,"h":12.96,"l":12.7545,"n":100,"o":12.78,"t":"2026-10-09T15:15:00Z","v":25069,"vw":12.868627},{"c":12.995,"h":12.995,"l":12.87,"n":105,"o":12.96,"t":"2026-10-09T15:30:00Z","v":36585,"vw":12.956262},{"c":13.01,"h":13.0699,"l":12.96,"n":117,"o":12.9731,"t":"2026-10-09T15:45:00Z","v":40812,"vw":13.001782},{"c":12.87,"h":13.01,"l":12.87,"n":153,"o":13.01,"t":"2026-10-09T16:00:00Z","v":68419,"vw":12.928866},{"c":12.88,"h":12.96,"l":12.86,"n":96,"o":12.86,"t":"2026-10-09T16:15:00Z","v":31444,"vw":12.885058},{"c":12.95,"h":12.95,"l":12.84,"n":124,"o":12.87,"t":"2026-10-09T16:30:00Z","v":23556,"vw":12.89315},{"c":12.9042,"h":12.93,"l":12.8404,"n":139,"o":12.93,"t":"2026-10-09T16:45:00Z","v":33558,"vw":12.893},{"c":12.89,"h":12.92,"l":12.86,"n":77,"o":12.92,"t":"2026-10-09T17:00:00Z","v":12976,"vw":12.882865},{"c":12.98,"h":13,"l":12.88,"n":94,"o":12.88,"t":"2026-10-09T17:15:00Z","v":17210,"vw":12.951325},{"c":12.98,"h":13.01,"l":12.97,"n":91,"o":12.98,"t":"2026-10-09T17:30:00Z","v":17720,"vw":12.98635},{"c":12.9105,"h":13,"l":12.8415,"n":149,"o":12.98,"t":"2026-10-09T17:45:00Z","v":33821,"vw":12.928275},{"c":12.97,"h":12.98,"l":12.925,"n":79,"o":12.93,"t":"2026-10-09T18:00:00Z","v":15355,"vw":12.964111},{"c":13.03,"h":13.03,"l":12.97,"n":67,"o":12.99,"t":"2026-10-09T18:15:00Z","v":12889,"vw":12.989385},{"c":13.09,"h":13.105,"l":13,"n":64,"o":13.01,"t":"2026-10-09T18:30:00Z","v":22936,"vw":13.051673},{"c":13.04,"h":13.07,"l":12.96,"n":195,"o":13.07,"t":"2026-10-09T18:45:00Z","v":45832,"vw":13.003438},{"c":13.02,"h":13.04,"l":12.96,"n":121,"o":13,"t":"2026-10-09T19:00:00Z","v":24476,"vw":13.004569},{"c":13.09,"h":13.09,"l":12.975,"n":124,"o":13.04,"t":"2026-10-09T19:15:00Z","v":34616,"vw":13.024199},{"c":12.985,"h":13.15,"l":12.98,"n":411,"o":13.08,"t":"2026-10-09T19:30:00Z","v":100419,"vw":13.059735},{"c":12.74,"h":13.03,"l":12.74,"n":511,"o":13,"t":"2026-10-09T19:45:00Z","v":130911,"vw":12.891722},{"c":12.64,"h":12.74,"l":12.55,"n":38,"o":12.74,"t":"2026-10-09T20:00:00Z","v":3621,"vw":12.653873},{"c":12.72,"h":12.72,"l":12.63,"n":6,"o":12.63,"t":"2026-10-09T20:15:00Z","v":780,"vw":12.644151},{"c":12.71,"h":12.71,"l":12.71,"n":8,"o":12.71,"t":"2026-10-09T20:30:00Z","v":475,"vw":12.71},{"c":12.71,"h":12.71,"l":12.6617,"n":3,"o":12.6617,"t":"2026-10-09T20:45:00Z","v":330,"vw":12.680638},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-09T21:00:00Z","v":1630,"vw":12.7},{"c":12.481,"h":12.481,"l":12.481,"n":1,"o":12.481,"t":"2026-10-09T21:15:00Z","v":100,"vw":12.481},{"c":12.48,"h":12.48,"l":12.48,"n":1,"o":12.48,"t":"2026-10-09T22:00:00Z","v":2000,"vw":12.48},{"c":12.81,"h":12.81,"l":12.81,"n":2,"o":12.81,"t":"2026-10-09T22:30:00Z","v":167,"vw":12.81},{"c":12.8413,"h":12.8413,"l":12.8413,"n":1,"o":12.8413,"t":"2026-10-09T23:45:00Z","v":300,"vw":12.8413},{"c":11.3,"h":11.35,"l":10.4,"n":230,"o":10.77,"t":"2026-10-12T08:00:00Z","v":35851,"vw":10.748858},{"c":11.22,"h":11.4,"l":11.22,"n":13,"o":11.31,"t":"2026-10-12T08:15:00Z","v":1151,"vw":11.25262},{"c":11.6,"h":11.6,"l":11.25,"n":65,"o":11.3,"t":"2026-10-12T08:30:00Z","v":15642,"vw":11.507931},{"c":11.61,"h":11.71,"l":11.6,"n":91,"o":11.6,"t":"2026-10-12T08:45:00Z","v":28857,"vw":11.635434},{"c":11.46,"h":11.5,"l":11.45,"n":13,"o":11.5,"t":"2026-10-12T09:00:00Z","v":6809,"vw":11.465321},{"c":11.57,"h":11.57,"l":11.39,"n":2,"o":11.39,"t":"2026-10-12T09:15:00Z","v":220,"vw":11.471818},{"c":11.31,"h":11.56,"l":11.31,"n":18,"o":11.56,"t":"2026-10-12T09:30:00Z","v":3322,"vw":11.374432},{"c":11.26,"h":11.32,"l":11.26,"n":17,"o":11.32,"t":"2026-10-12T09:45:00Z","v":4092,"vw":11.284578},{"c":11.37,"h":11.4,"l":11.31,"n":10,"o":11.31,"t":"2026-10-12T10:00:00Z","v":1793,"vw":11.361199},{"c":11.51,"h":11.56,"l":11.51,"n":7,"o":11.56,"t":"2026-10-12T10:15:00Z","v":1152,"vw":11.538261},{"c":11.41,"h":11.47,"l":11.41,"n":10,"o":11.47,"t":"2026-10-12T10:30:00Z","v":2158,"vw":11.463274},{"c":11.45,"h":11.45,"l":11.37,"n":17,"o":11.41,"t":"2026-10-12T10:45:00Z","v":2920,"vw":11.429649},{"c":11.95,"h":12.01,"l":11.39,"n":182,"o":11.4,"t":"2026-10-12T11:00:00Z","v":22689,"vw":11.650662},{"c":11.88,"h":11.88,"l":11.84,"n":8,"o":11.8446,"t":"2026-10-12T11:15:00Z","v":3427,"vw":11.854844},{"c":11.87,"h":11.87,"l":11.79,"n":16,"o":11.82,"t":"2026-10-12T11:30:00Z","v":4081,"vw":11.801961},{"c":11.71,"h":11.78,"l":11.67,"n":41,"o":11.78,"t":"2026-10-12T11:45:00Z","v":25572,"vw":11.761729},{"c":11.72,"h":11.8699,"l":11.72,"n":4,"o":11.8699,"t":"2026-10-12T12:00:00Z","v":415,"vw":11.824},{"c":11.8,"h":11.8,"l":11.69,"n":19,"o":11.7,"t":"2026-10-12T12:15:00Z","v":2516,"vw":11.745063},{"c":11.9273,"h":11.94,"l":11.66,"n":48,"o":11.8,"t":"2026-10-12T12:30:00Z","v":4402,"vw":11.790563},{"c":11.8,"h":11.8,"l":11.69,"n":12,"o":11.71,"t":"2026-10-12T12:45:00Z","v":2987,"vw":11.740143},{"c":11.7007,"h":11.7007,"l":11.59,"n":36,"o":11.7,"t":"2026-10-12T13:00:00Z","v":10737,"vw":11.632446},{"c":12,"h":12.01,"l":11.72,"n":53,"o":11.72,"t":"2026-10-12T13:15:00Z","v":10509,"vw":11.806208},{"c":12.06,"h":12.45,"l":11.67,"n":2674,"o":11.99,"t":"2026-10-12T13:30:00Z","v":337752,"vw":12.093059},{"c":12.54,"h":12.59,"l":12.05,"n":1324,"o":12.05,"t":"2026-10-12T13:45:00Z","v":163078,"vw":12.431557},{"c":12.31,"h":12.54,"l":12.22,"n":848,"o":12.51,"t":"2026-10-12T14:00:00Z","v":101506,"vw":12.375893},{"c":12.36,"h":12.5,"l":12.23,"n":571,"o":12.275,"t":"2026-10-12T14:15:00Z","v":85481,"vw":12.390014},{"c":12.71,"h":12.73,"l":12.35,"n":381,"o":12.355,"t":"2026-10-12T14:30:00Z","v":55927,"vw":12.63461},{"c":12.64,"h":12.739,"l":12.5,"n":479,"o":12.6983,"t":"2026-10-12T14:45:00Z","v":57743,"vw":12.604995},{"c":12.555,"h":12.6032,"l":12.45,"n":634,"o":12.6,"t":"2026-10-12T15:00:00Z","v":75062,"vw":12.513039},{"c":12.64,"h":12.64,"l":12.4923,"n":284,"o":12.56,"t":"2026-10-12T15:15:00Z","v":41499,"vw":12.572976},{"c":12.55,"h":12.68,"l":12.54,"n":300,"o":12.6394,"t":"2026-10-12T15:30:00Z","v":31756,"vw":12.617203},{"c":12.45,"h":12.595,"l":12.405,"n":280,"o":12.56,"t":"2026-10-12T15:45:00Z","v":28666,"vw":12.483887},{"c":12.585,"h":12.6,"l":12.4,"n":211,"o":12.47,"t":"2026-10-12T16:00:00Z","v":30831,"vw":12.484832},{"c":12.61,"h":12.61,"l":12.545,"n":198,"o":12.5961,"t":"2026-10-12T16:15:00Z","v":29054,"vw":12.573374},{"c":12.69,"h":12.83,"l":12.595,"n":318,"o":12.61,"t":"2026-10-12T16:30:00Z","v":56566,"vw":12.743424},{"c":12.85,"h":12.85,"l":12.69,"n":240,"o":12.69,"t":"2026-10-12T16:45:00Z","v":34109,"vw":12.762282},{"c":12.78,"h":12.86,"l":12.74,"n":220,"o":12.855,"t":"2026-10-12T17:00:00Z","v":29171,"vw":12.796779},{"c":12.9,"h":12.905,"l":12.78,"n":213,"o":12.785,"t":"2026-10-12T17:15:00Z","v":39474,"vw":12.863155},{"c":12.88,"h":12.9392,"l":12.85,"n":160,"o":12.9,"t":"2026-10-12T17:30:00Z","v":33625,"vw":12.882713},{"c":12.93,"h":12.93,"l":12.81,"n":120,"o":12.89,"t":"2026-10-12T17:45:00Z","v":18968,"vw":12.873606},{"c":13.04,"h":13.04,"l":12.92,"n":129,"o":12.95,"t":"2026-10-12T18:00:00Z","v":26322,"vw":12.981546},{"c":12.93,"h":13.05,"l":12.925,"n":115,"o":13.04,"t":"2026-10-12T18:15:00Z","v":22615,"vw":12.973622},{"c":13.07,"h":13.07,"l":12.975,"n":109,"o":12.975,"t":"2026-10-12T18:30:00Z","v":19660,"vw":13.034583},{"c":13.03,"h":13.16,"l":13.015,"n":152,"o":13.07,"t":"2026-10-12T18:45:00Z","v":23118,"vw":13.077267},{"c":13.04,"h":13.04,"l":12.96,"n":151,"o":13.01,"t":"2026-10-12T19:00:00Z","v":24801,"vw":12.987966},{"c":12.95,"h":13.055,"l":12.8916,"n":287,"o":13.03,"t":"2026-10-12T19:15:00Z","v":46874,"vw":12.968128},{"c":12.89,"h":12.95,"l":12.785,"n":425,"o":12.94,"t":"2026-10-12T19:30:00Z","v":66211,"vw":12.866675},{"c":13.04,"h":13.055,"l":12.83,"n":419,"o":12.8892,"t":"2026-10-12T19:45:00Z","v":91770,"vw":12.98574},{"c":12.9199,"h":13.1,"l":12.85,"n":21,"o":13.04,"t":"2026-10-12T20:00:00Z","v":4304,"vw":13.027975},{"c":12.9,"h":12.92,"l":12.9,"n":9,"o":12.92,"t":"2026-10-12T20:15:00Z","v":1351,"vw":12.902613},{"c":12.85,"h":12.899,"l":12.85,"n":9,"o":12.86,"t":"2026-10-12T20:30:00Z","v":2584,"vw":12.86153},{"c":12.77,"h":12.77,"l":12.77,"n":2,"o":12.77,"t":"2026-10-12T21:00:00Z","v":121,"vw":12.77},{"c":12.9,"h":12.91,"l":12.89,"n":11,"o":12.89,"t":"2026-10-12T21:15:00Z","v":2000,"vw":12.904337},{"c":13.06,"h":13.06,"l":13.04,"n":13,"o":13.04,"t":"2026-10-12T23:00:00Z","v":1540,"vw":13.049334},{"c":13.0509,"h":13.09,"l":13.0509,"n":11,"o":13.09,"t":"2026-10-12T23:15:00Z","v":843,"vw":13.08534},{"c":13.22,"h":13.27,"l":13.09,"n":17,"o":13.09,"t":"2026-10-12T23:30:00Z","v":2840,"vw":13.184239},{"c":13.25,"h":13.25,"l":13.2,"n":9,"o":13.2,"t":"2026-10-12T23:45:00Z","v":2904,"vw":13.221501},{"c":13.5,"h":13.79,"l":13.41,"n":40,"o":13.44,"t":"2026-10-13T08:00:00Z","v":5740,"vw":13.543029},{"c":13.37,"h":13.5,"l":13.37,"n":20,"o":13.5,"t":"2026-10-13T08:15:00Z","v":1132,"vw":13.414168},{"c":13.38,"h":13.38,"l":13.38,"n":1,"o":13.38,"t":"2026-10-13T08:30:00Z","v":292,"vw":13.38},{"c":13.24,"h":13.24,"l":13.24,"n":3,"o":13.24,"t":"2026-10-13T08:45:00Z","v":820,"vw":13.24},{"c":13.5184,"h":13.5184,"l":13.5184,"n":1,"o":13.5184,"t":"2026-10-13T09:30:00Z","v":310,"vw":13.5184},{"c":13.4886,"h":13.4886,"l":13.4886,"n":1,"o":13.4886,"t":"2026-10-13T10:00:00Z","v":140,"vw":13.4886},{"c":13.8,"h":13.81,"l":13.5855,"n":22,"o":13.65,"t":"2026-10-13T11:00:00Z","v":6286,"vw":13.768609},{"c":13.71,"h":13.8308,"l":13.71,"n":7,"o":13.75,"t":"2026-10-13T11:15:00Z","v":3499,"vw":13.814546},{"c":13.64,"h":13.7448,"l":13.64,"n":3,"o":13.7448,"t":"2026-10-13T11:30:00Z","v":510,"vw":13.722017},{"c":13.69,"h":13.71,"l":13.641,"n":10,"o":13.641,"t":"2026-10-13T11:45:00Z","v":2278,"vw":13.698034},{"c":14,"h":14.0799,"l":13.8,"n":74,"o":13.8,"t":"2026-10-13T12:00:00Z","v":9542,"vw":13.898599},{"c":13.99,"h":14,"l":13.8804,"n":4,"o":13.8804,"t":"2026-10-13T12:15:00Z","v":480,"vw":13.966762},{"c":13.98,"h":13.98,"l":13.98,"n":3,"o":13.98,"t":"2026-10-13T12:30:00Z","v":300,"vw":13.98},{"c":14.1099,"h":14.21,"l":14,"n":199,"o":14.07,"t":"2026-10-13T12:45:00Z","v":31709,"vw":14.126356},{"c":14.1,"h":14.11,"l":14.1,"n":3,"o":14.11,"t":"2026-10-13T13:00:00Z","v":600,"vw":14.103636},{"c":14.1,"h":14.19,"l":14.05,"n":22,"o":14.11,"t":"2026-10-13T13:15:00Z","v":2307,"vw":14.11944},{"c":14.26,"h":14.65,"l":14.15,"n":1642,"o":14.15,"t":"2026-10-13T13:30:00Z","v":162756,"vw":14.370588},{"c":14.455,"h":14.62,"l":14.1,"n":966,"o":14.26,"t":"2026-10-13T13:45:00Z","v":92182,"vw":14.378422},{"c":13.97,"h":14.53,"l":13.895,"n":656,"o":14.462,"t":"2026-10-13T14:00:00Z","v":64484,"vw":14.094976},{"c":13.94,"h":14.1,"l":13.78,"n":996,"o":13.93,"t":"2026-10-13T14:15:00Z","v":111380,"vw":13.888782},{"c":13.65,"h":13.998,"l":13.65,"n":854,"o":13.93,"t":"2026-10-13T14:30:00Z","v":152550,"vw":13.918065},{"c":13.665,"h":13.8,"l":13.58,"n":631,"o":13.646,"t":"2026-10-13T14:45:00Z","v":79302,"vw":13.655094},{"c":13.65,"h":13.75,"l":13.585,"n":378,"o":13.64,"t":"2026-10-13T15:00:00Z","v":44344,"vw":13.662608},{"c":13.68,"h":13.74,"l":13.61,"n":459,"o":13.6759,"t":"2026-10-13T15:15:00Z","v":47395,"vw":13.67696},{"c":13.8,"h":13.835,"l":13.68,"n":298,"o":13.695,"t":"2026-10-13T15:30:00Z","v":46953,"vw":13.770002},{"c":13.708,"h":13.87,"l":13.611,"n":455,"o":13.83,"t":"2026-10-13T15:45:00Z","v":74852,"vw":13.814689},{"c":13.52,"h":13.73,"l":13.473,"n":612,"o":13.7199,"t":"2026-10-13T16:00:00Z","v":97363,"vw":13.571419},{"c":13.53,"h":13.57,"l":13.45,"n":569,"o":13.53,"t":"2026-10-13T16:15:00Z","v":56119,"vw":13.514085},{"c":13.26,"h":13.48,"l":13.2001,"n":649,"o":13.48,"t":"2026-10-13T16:30:00Z","v":109643,"vw":13.28893},{"c":13.24,"h":13.24,"l":13.04,"n":966,"o":13.2245,"t":"2026-10-13T16:45:00Z","v":175944,"vw":13.106757},{"c":13.25,"h":13.33,"l":13.2045,"n":406,"o":13.22,"t":"2026-10-13T17:00:00Z","v":56300,"vw":13.286502},{"c":13.32,"h":13.34,"l":13.22,"n":288,"o":13.2203,"t":"2026-10-13T17:15:00Z","v":38923,"vw":13.298968},{"c":13.22,"h":13.3455,"l":13.19,"n":285,"o":13.33,"t":"2026-10-13T17:30:00Z","v":36094,"vw":13.27717},{"c":13.22,"h":13.32,"l":13.11,"n":502,"o":13.23,"t":"2026-10-13T17:45:00Z","v":58427,"vw":13.203369},{"c":13.21,"h":13.27,"l":13.07,"n":677,"o":13.21,"t":"2026-10-13T18:00:00Z","v":71339,"vw":13.177242},{"c":13.24,"h":13.275,"l":13.19,"n":369,"o":13.2,"t":"2026-10-13T18:15:00Z","v":40328,"vw":13.230621},{"c":13.29,"h":13.33,"l":13.2,"n":332,"o":13.24,"t":"2026-10-13T18:30:00Z","v":53174,"vw":13.26743},{"c":13.26,"h":13.3,"l":13.21,"n":325,"o":13.3,"t":"2026-10-13T18:45:00Z","v":31227,"vw":13.244372},{"c":13.22,"h":13.27,"l":13.135,"n":243,"o":13.26,"t":"2026-10-13T19:00:00Z","v":41309,"vw":13.21455},{"c":13.07,"h":13.25,"l":13.031,"n":331,"o":13.18,"t":"2026-10-13T19:15:00Z","v":52801,"vw":13.109075},{"c":13.095,"h":13.15,"l":12.99,"n":680,"o":13.06,"t":"2026-10-13T19:30:00Z","v":129643,"vw":13.067004},{"c":13.04,"h":13.13,"l":13.02,"n":633,"o":13.1,"t":"2026-10-13T19:45:00Z","v":115999,"vw":13.08847},{"c":12.89,"h":13.09,"l":12.77,"n":18,"o":13.09,"t":"2026-10-13T20:00:00Z","v":5260,"vw":13.031484},{"c":12.9,"h":12.99,"l":12.8452,"n":5,"o":12.99,"t":"2026-10-13T20:15:00Z","v":1566,"vw":12.915973},{"c":12.9,"h":12.9,"l":12.8615,"n":2,"o":12.8615,"t":"2026-10-13T20:30:00Z","v":433,"vw":12.886663},{"c":12.7184,"h":12.7184,"l":12.7184,"n":1,"o":12.7184,"t":"2026-10-13T21:15:00Z","v":260,"vw":12.7184},{"c":12.72,"h":12.72,"l":12.72,"n":1,"o":12.72,"t":"2026-10-13T21:30:00Z","v":150,"vw":12.72},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-13T22:00:00Z","v":200,"vw":12.9},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-13T22:15:00Z","v":525,"vw":12.9},{"c":12.74,"h":12.91,"l":12.74,"n":8,"o":12.85,"t":"2026-10-13T22:45:00Z","v":1335,"vw":12.850635},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-13T23:00:00Z","v":500,"vw":12.9},{"c":12.88,"h":12.88,"l":12.87,"n":5,"o":12.88,"t":"2026-10-13T23:15:00Z","v":500,"vw":12.876667},{"c":12.87,"h":12.87,"l":12.87,"n":1,"o":12.87,"t":"2026-10-13T23:30:00Z","v":184,"vw":12.87},{"c":12.8882,"h":12.889,"l":12.8882,"n":2,"o":12.889,"t":"2026-10-13T23:45:00Z","v":200,"vw":12.8886},{"c":12.9,"h":13.28,"l":12.9,"n":30,"o":13.102,"t":"2026-10-14T08:00:00Z","v":3321,"vw":13.042142},{"c":12.96,"h":12.96,"l":12.96,"n":5,"o":12.96,"t":"2026-10-14T08:15:00Z","v":396,"vw":12.96},{"c":13.05,"h":13.05,"l":13.04,"n":12,"o":13.04,"t":"2026-10-14T08:30:00Z","v":2350,"vw":13.049556},{"c":13.19,"h":13.19,"l":13.19,"n":2,"o":13.19,"t":"2026-10-14T08:45:00Z","v":150,"vw":13.19},{"c":13.2,"h":13.2,"l":13.2,"n":4,"o":13.2,"t":"2026-10-14T09:00:00Z","v":396,"vw":13.2},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-14T09:45:00Z","v":674,"vw":13.18},{"c":13.27,"h":13.27,"l":13.2,"n":4,"o":13.2,"t":"2026-10-14T10:00:00Z","v":385,"vw":13.233854},{"c":13.21,"h":13.2885,"l":13.21,"n":2,"o":13.2885,"t":"2026-10-14T10:15:00Z","v":250,"vw":13.2414},{"c":13.4,"h":13.46,"l":13.27,"n":44,"o":13.27,"t":"2026-10-14T10:45:00Z","v":3650,"vw":13.363908},{"c":13.44,"h":13.62,"l":13.2715,"n":26,"o":13.2715,"t":"2026-10-14T11:00:00Z","v":6534,"vw":13.501473},{"c":13.5203,"h":13.6164,"l":13.5203,"n":4,"o":13.6164,"t":"2026-10-14T11:15:00Z","v":8150,"vw":13.61342},{"c":13.5876,"h":13.5876,"l":13.5876,"n":2,"o":13.5876,"t":"2026-10-14T11:30:00Z","v":101,"vw":13.5876},{"c":13.45,"h":13.53,"l":13.45,"n":6,"o":13.53,"t":"2026-10-14T11:45:00Z","v":1356,"vw":13.510741},{"c":13.38,"h":13.547,"l":13.37,"n":33,"o":13.44,"t":"2026-10-14T12:00:00Z","v":4972,"vw":13.467921},{"c":13.43,"h":13.45,"l":13.43,"n":4,"o":13.45,"t":"2026-10-14T12:15:00Z","v":612,"vw":13.433559},{"c":14.0295,"h":14.0699,"l":13.54,"n":82,"o":13.58,"t":"2026-10-14T12:30:00Z","v":20016,"vw":13.884514},{"c":14.13,"h":14.13,"l":13.97,"n":34,"o":14.12,"t":"2026-10-14T12:45:00Z","v":9656,"vw":14.110671},{"c":14.08,"h":14.17,"l":14.08,"n":43,"o":14.1423,"t":"2026-10-14T13:00:00Z","v":5931,"vw":14.119935},{"c":14.05,"h":14.2,"l":13.96,"n":46,"o":14.16,"t":"2026-10-14T13:15:00Z","v":9221,"vw":14.1504},{"c":15.07,"h":15.2,"l":13.79,"n":2404,"o":14.03,"t":"2026-10-14T13:30:00Z","v":297905,"vw":14.842833},{"c":15.5923,"h":15.5923,"l":14.8826,"n":1592,"o":15.07,"t":"2026-10-14T13:45:00Z","v":202948,"vw":15.237436},{"c":15.54,"h":15.67,"l":15.3,"n":1658,"o":15.61,"t":"2026-10-14T14:00:00Z","v":210844,"vw":15.484831},{"c":15.49,"h":15.58,"l":15.44,"n":926,"o":15.56,"t":"2026-10-14T14:15:00Z","v":126581,"vw":15.522364},{"c":15.2494,"h":15.49,"l":15.15,"n":698,"o":15.46,"t":"2026-10-14T14:30:00Z","v":115676,"vw":15.298482},{"c":15.0771,"h":15.23,"l":15.01,"n":874,"o":15.21,"t":"2026-10-14T14:45:00Z","v":136956,"vw":15.119245},{"c":15.38,"h":15.54,"l":15.08,"n":895,"o":15.08,"t":"2026-10-14T15:00:00Z","v":156962,"vw":15.381964},{"c":15.49,"h":15.53,"l":15.31,"n":458,"o":15.39,"t":"2026-10-14T15:15:00Z","v":79675,"vw":15.419722},{"c":15.65,"h":15.675,"l":15.47,"n":553,"o":15.49,"t":"2026-10-14T15:30:00Z","v":108622,"vw":15.609652},{"c":15.61,"h":15.65,"l":15.501,"n":398,"o":15.64,"t":"2026-10-14T15:45:00Z","v":81920,"vw":15.578724},{"c":15.85,"h":15.9,"l":15.61,"n":679,"o":15.61,"t":"2026-10-14T16:00:00Z","v":135285,"vw":15.738074},{"c":15.88,"h":15.965,"l":15.81,"n":776,"o":15.87,"t":"2026-10-14T16:15:00Z","v":141286,"vw":15.890441},{"c":15.6599,"h":15.9,"l":15.59,"n":505,"o":15.88,"t":"2026-10-14T16:30:00Z","v":97951,"vw":15.689245},{"c":15.685,"h":15.81,"l":15.65,"n":676,"o":15.66,"t":"2026-10-14T16:45:00Z","v":138403,"vw":15.725663},{"c":15.7965,"h":15.8,"l":15.65,"n":340,"o":15.675,"t":"2026-10-14T17:00:00Z","v":64178,"vw":15.711827},{"c":15.9023,"h":15.92,"l":15.725,"n":325,"o":15.79,"t":"2026-10-14T17:15:00Z","v":64571,"vw":15.804466},{"c":15.97,"h":16.04,"l":15.9,"n":520,"o":15.91,"t":"2026-10-14T17:30:00Z","v":111388,"vw":15.977097},{"c":16.201,"h":16.2541,"l":15.98,"n":711,"o":15.99,"t":"2026-10-14T17:45:00Z","v":173986,"vw":16.076447},{"c":16.24,"h":16.26,"l":16.14,"n":379,"o":16.238,"t":"2026-10-14T18:00:00Z","v":134362,"vw":16.189149},{"c":16.3,"h":16.358,"l":16.13,"n":680,"o":16.25,"t":"2026-10-14T18:15:00Z","v":188769,"vw":16.279389},{"c":16.3,"h":16.33,"l":16.22,"n":480,"o":16.28,"t":"2026-10-14T18:30:00Z","v":145492,"vw":16.276566},{"c":16.17,"h":16.3,"l":16.11,"n":491,"o":16.3,"t":"2026-10-14T18:45:00Z","v":157025,"vw":16.161813},{"c":16.29,"h":16.31,"l":16.12,"n":329,"o":16.18,"t":"2026-10-14T19:00:00Z","v":109166,"vw":16.197852},{"c":16.29,"h":16.31,"l":16.1,"n":573,"o":16.31,"t":"2026-10-14T19:15:00Z","v":140220,"vw":16.200282},{"c":16.2821,"h":16.33,"l":16.18,"n":454,"o":16.31,"t":"2026-10-14T19:30:00Z","v":146799,"vw":16.268723},{"c":16.24,"h":16.37,"l":16.23,"n":527,"o":16.2871,"t":"2026-10-14T19:45:00Z","v":130099,"vw":16.281073},{"c":16.45,"h":16.45,"l":16.23,"n":65,"o":16.235,"t":"2026-10-14T20:00:00Z","v":8934,"vw":16.309899},{"c":16.48,"h":16.5,"l":16.48,"n":3,"o":16.5,"t":"2026-10-14T20:15:00Z","v":1000,"vw":16.49001},{"c":16.38,"h":16.4697,"l":16.33,"n":12,"o":16.4697,"t":"2026-10-14T20:30:00Z","v":757,"vw":16.39788},{"c":16.49,"h":16.5,"l":16.49,"n":2,"o":16.5,"t":"2026-10-14T20:45:00Z","v":500,"vw":16.498},{"c":16.4738,"h":16.4738,"l":16.4738,"n":1,"o":16.4738,"t":"2026-10-14T21:00:00Z","v":121,"vw":16.4738},{"c":16.49,"h":16.49,"l":16.4,"n":10,"o":16.415,"t":"2026-10-14T21:15:00Z","v":1193,"vw":16.452527},{"c":16.55,"h":16.55,"l":16.4613,"n":24,"o":16.4613,"t":"2026-10-14T21:30:00Z","v":1422,"vw":16.529111},{"c":16.505,"h":16.55,"l":16.5,"n":8,"o":16.55,"t":"2026-10-14T21:45:00Z","v":834,"vw":16.51875},{"c":16.62,"h":16.72,"l":16.4,"n":34,"o":16.4,"t":"2026-10-14T22:00:00Z","v":4001,"vw":16.544998},{"c":16.75,"h":16.75,"l":16.63,"n":8,"o":16.63,"t":"2026-10-14T22:15:00Z","v":469,"vw":16.699474},{"c":16.85,"h":16.85,"l":16.78,"n":15,"o":16.8249,"t":"2026-10-14T22:30:00Z","v":2038,"vw":16.825128},{"c":16.81,"h":16.81,"l":16.6101,"n":5,"o":16.68,"t":"2026-10-14T22:45:00Z","v":573,"vw":16.676241},{"c":16.78,"h":16.82,"l":16.65,"n":30,"o":16.7989,"t":"2026-10-14T23:00:00Z","v":8915,"vw":16.666967},{"c":16.93,"h":17,"l":16.86,"n":44,"o":16.8691,"t":"2026-10-14T23:15:00Z","v":7036,"vw":16.909192},{"c":17.1,"h":17.19,"l":17.06,"n":36,"o":17.06,"t":"2026-10-14T23:30:00Z","v":3989,"vw":17.114707},{"c":16.8,"h":17.22,"l":16.8,"n":39,"o":17.085,"t":"2026-10-14T23:45:00Z","v":5894,"vw":17.139304},{"c":17.27,"h":17.4,"l":16.71,"n":90,"o":17.16,"t":"2026-10-15T08:00:00Z","v":24370,"vw":17.139774},{"c":17.34,"h":17.44,"l":17.3,"n":26,"o":17.36,"t":"2026-10-15T08:15:00Z","v":4665,"vw":17.364894},{"c":17.36,"h":17.36,"l":17.3,"n":11,"o":17.31,"t":"2026-10-15T08:30:00Z","v":1605,"vw":17.338246},{"c":17,"h":17.33,"l":17,"n":21,"o":17.33,"t":"2026-10-15T08:45:00Z","v":8553,"vw":17.087828},{"c":16.8,"h":17.04,"l":16.8,"n":16,"o":17.04,"t":"2026-10-15T09:00:00Z","v":2125,"vw":16.972904},{"c":17.0453,"h":17.0453,"l":16.8,"n":22,"o":16.8,"t":"2026-10-15T09:15:00Z","v":8103,"vw":16.850696},{"c":17.13,"h":17.14,"l":17.04,"n":6,"o":17.04,"t":"2026-10-15T09:30:00Z","v":1290,"vw":17.065},{"c":17.2,"h":17.25,"l":17.2,"n":8,"o":17.25,"t":"2026-10-15T09:45:00Z","v":1077,"vw":17.233333},{"c":17.27,"h":17.27,"l":17.27,"n":4,"o":17.27,"t":"2026-10-15T10:00:00Z","v":285,"vw":17.27},{"c":17.26,"h":17.26,"l":17.26,"n":2,"o":17.26,"t":"2026-10-15T10:30:00Z","v":150,"vw":17.26},{"c":17.48,"h":17.48,"l":17.35,"n":17,"o":17.35,"t":"2026-10-15T10:45:00Z","v":7677,"vw":17.453716},{"c":17.62,"h":17.97,"l":17.55,"n":117,"o":17.59,"t":"2026-10-15T11:00:00Z","v":26158,"vw":17.725571},{"c":17.45,"h":17.73,"l":17.45,"n":69,"o":17.5589,"t":"2026-10-15T11:15:00Z","v":13242,"vw":17.638524},{"c":17.31,"h":17.49,"l":17.23,"n":102,"o":17.45,"t":"2026-10-15T11:30:00Z","v":21149,"vw":17.356955},{"c":17.4567,"h":17.48,"l":17.28,"n":16,"o":17.28,"t":"2026-10-15T11:45:00Z","v":2649,"vw":17.423204},{"c":17.54,"h":17.64,"l":17.41,"n":189,"o":17.48,"t":"2026-10-15T12:00:00Z","v":29959,"vw":17.548864},{"c":17.5,"h":17.64,"l":17.36,"n":39,"o":17.51,"t":"2026-10-15T12:15:00Z","v":3224,"vw":17.539277},{"c":17.68,"h":17.87,"l":17.28,"n":118,"o":17.28,"t":"2026-10-15T12:30:00Z","v":22942,"vw":17.573667},{"c":17.93,"h":17.95,"l":17.5907,"n":128,"o":17.5907,"t":"2026-10-15T12:45:00Z","v":27085,"vw":17.866123},{"c":17.93,"h":18.0738,"l":17.914,"n":125,"o":17.96,"t":"2026-10-15T13:00:00Z","v":22424,"vw":18.012288},{"c":18.12,"h":18.35,"l":17.91,"n":235,"o":17.95,"t":"2026-10-15T13:15:00Z","v":53737,"vw":18.119762},{"c":19,"h":19.475,"l":17.67,"n":5103,"o":18.08,"t":"2026-10-15T13:30:00Z","v":581782,"vw":18.956975},{"c":20.18,"h":20.26,"l":19.01,"n":4060,"o":19.07,"t":"2026-10-15T13:45:00Z","v":396390,"vw":19.672766},{"c":20.28,"h":20.34,"l":19.56,"n":2501,"o":20.26,"t":"2026-10-15T14:00:00Z","v":276313,"vw":19.936119},{"c":20.06,"h":20.4594,"l":19.745,"n":1498,"o":20.25,"t":"2026-10-15T14:15:00Z","v":187168,"vw":20.09781},{"c":19.11,"h":20.2,"l":18.962,"n":2042,"o":20.06,"t":"2026-10-15T14:30:00Z","v":219692,"vw":19.45053},{"c":18.91,"h":19.31,"l":18.73,"n":2210,"o":19.14,"t":"2026-10-15T14:45:00Z","v":161222,"vw":19.001534},{"c":18.59,"h":19.14,"l":18.35,"n":2752,"o":18.92,"t":"2026-10-15T15:00:00Z","v":219274,"vw":18.717465},{"c":19.03,"h":19.14,"l":18.4,"n":2501,"o":18.56,"t":"2026-10-15T15:15:00Z","v":199632,"vw":18.730038},{"c":19.0701,"h":19.22,"l":18.903,"n":1126,"o":19.02,"t":"2026-10-15T15:30:00Z","v":101548,"vw":19.045167},{"c":18.785,"h":19.15,"l":18.7542,"n":765,"o":19.14,"t":"2026-10-15T15:45:00Z","v":54478,"vw":19.054087},{"c":18.83,"h":18.88,"l":18.41,"n":1390,"o":18.81,"t":"2026-10-15T16:00:00Z","v":104326,"vw":18.632642},{"c":19.02,"h":19.035,"l":18.8,"n":1478,"o":18.8778,"t":"2026-10-15T16:15:00Z","v":94003,"vw":18.920126},{"c":18.48,"h":19.1,"l":18.48,"n":1588,"o":19,"t":"2026-10-15T16:30:00Z","v":200598,"vw":18.768317},{"c":18.36,"h":18.45,"l":18.24,"n":1269,"o":18.45,"t":"2026-10-15T16:45:00Z","v":109688,"vw":18.368309},{"c":17.96,"h":18.44,"l":17.84,"n":1087,"o":18.34,"t":"2026-10-15T17:00:00Z","v":76542,"vw":18.049717},{"c":17.8,"h":18.09,"l":17.7233,"n":1339,"o":17.945,"t":"2026-10-15T17:15:00Z","v":97769,"vw":17.93896},{"c":17.44,"h":17.82,"l":17.35,"n":1222,"o":17.8,"t":"2026-10-15T17:30:00Z","v":100476,"vw":17.554412},{"c":17.37,"h":17.58,"l":17.29,"n":2240,"o":17.44,"t":"2026-10-15T17:45:00Z","v":126618,"vw":17.406413},{"c":17.67,"h":17.71,"l":17.37,"n":2011,"o":17.37,"t":"2026-10-15T18:00:00Z","v":134482,"vw":17.561051},{"c":17.59,"h":17.7266,"l":17.5745,"n":2175,"o":17.65,"t":"2026-10-15T18:15:00Z","v":146369,"vw":17.670022},{"c":17.34,"h":17.645,"l":17.32,"n":853,"o":17.58,"t":"2026-10-15T18:30:00Z","v":62545,"vw":17.511352},{"c":17.28,"h":17.55,"l":17.25,"n":982,"o":17.32,"t":"2026-10-15T18:45:00Z","v":106728,"vw":17.361184},{"c":17.08,"h":17.29,"l":16.99,"n":420,"o":17.26,"t":"2026-10-15T19:00:00Z","v":50341,"vw":17.109888},{"c":16.78,"h":17.06,"l":16.61,"n":431,"o":17.06,"t":"2026-10-15T19:15:00Z","v":65498,"vw":16.78063},{"c":16.71,"h":16.96,"l":16.56,"n":672,"o":16.8,"t":"2026-10-15T19:30:00Z","v":88645,"vw":16.740278},{"c":16.43,"h":16.76,"l":16.36,"n":1314,"o":16.7,"t":"2026-10-15T19:45:00Z","v":231277,"vw":16.606854},{"c":16.32,"h":16.5,"l":15.95,"n":100,"o":16.42,"t":"2026-10-15T20:00:00Z","v":14067,"vw":16.155563},{"c":16.21,"h":16.28,"l":16.21,"n":9,"o":16.22,"t":"2026-10-15T20:15:00Z","v":2682,"vw":16.227754},{"c":16.0171,"h":16.02,"l":15.98,"n":18,"o":16,"t":"2026-10-15T20:30:00Z","v":1754,"vw":16.012028},{"c":16.37,"h":16.37,"l":16.21,"n":19,"o":16.24,"t":"2026-10-15T20:45:00Z","v":3513,"vw":16.244361},{"c":16.92,"h":17.1,"l":16.57,"n":49,"o":16.57,"t":"2026-10-15T21:00:00Z","v":7746,"vw":16.944505},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-15T21:15:00Z","v":1000,"vw":16.74},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-15T22:00:00Z","v":1754,"vw":16},{"c":16.2,"h":16.29,"l":15.98,"n":9,"o":15.98,"t":"2026-10-15T22:30:00Z","v":2595,"vw":16.169757},{"c":16.47,"h":16.47,"l":16.39,"n":14,"o":16.39,"t":"2026-10-15T23:00:00Z","v":892,"vw":16.405215},{"c":16.5,"h":16.52,"l":16.5,"n":10,"o":16.52,"t":"2026-10-15T23:15:00Z","v":2600,"vw":16.504743},{"c":16.8352,"h":16.8352,"l":16.471,"n":6,"o":16.471,"t":"2026-10-15T23:30:00Z","v":835,"vw":16.670486},{"c":16.6401,"h":16.641,"l":16.6401,"n":3,"o":16.641,"t":"2026-10-15T23:45:00Z","v":1003,"vw":16.64019},{"c":16.7,"h":16.72,"l":15.83,"n":42,"o":16.52,"t":"2026-10-16T08:00:00Z","v":6949,"vw":16.284351},{"c":16.72,"h":16.84,"l":16.72,"n":4,"o":16.84,"t":"2026-10-16T09:00:00Z","v":802,"vw":16.750471},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-16T09:30:00Z","v":513,"vw":16.53},{"c":16.63,"h":16.63,"l":16.63,"n":6,"o":16.63,"t":"2026-10-16T09:45:00Z","v":516,"vw":16.63},{"c":16.98,"h":16.98,"l":16.75,"n":14,"o":16.75,"t":"2026-10-16T10:00:00Z","v":2583,"vw":16.807334},{"c":16.89,"h":16.9,"l":16.89,"n":5,"o":16.9,"t":"2026-10-16T10:15:00Z","v":792,"vw":16.897143},{"c":17.38,"h":17.52,"l":17.19,"n":35,"o":17.2,"t":"2026-10-16T10:30:00Z","v":5084,"vw":17.275479},{"c":17.13,"h":17.13,"l":17,"n":14,"o":17,"t":"2026-10-16T10:45:00Z","v":1163,"vw":17.082488},{"c":17.3,"h":17.56,"l":17.18,"n":22,"o":17.21,"t":"2026-10-16T11:00:00Z","v":2128,"vw":17.330757},{"c":17.4753,"h":17.5605,"l":17.3,"n":15,"o":17.3,"t":"2026-10-16T11:15:00Z","v":2387,"vw":17.378021},{"c":17.6,"h":17.7,"l":17.45,"n":33,"o":17.57,"t":"2026-10-16T11:30:00Z","v":10164,"vw":17.619049},{"c":17.56,"h":17.66,"l":17.52,"n":11,"o":17.53,"t":"2026-10-16T11:45:00Z","v":2434,"vw":17.548027},{"c":17.7424,"h":17.7424,"l":17.6,"n":27,"o":17.65,"t":"2026-10-16T12:00:00Z","v":4042,"vw":17.682433},{"c":17.61,"h":17.8183,"l":17.6,"n":12,"o":17.8183,"t":"2026-10-16T12:15:00Z","v":6339,"vw":17.746355},{"c":17.57,"h":17.67,"l":17.57,"n":22,"o":17.58,"t":"2026-10-16T12:30:00Z","v":2042,"vw":17.589559},{"c":17.7125,"h":17.75,"l":17.69,"n":18,"o":17.75,"t":"2026-10-16T12:45:00Z","v":1968,"vw":17.70125},{"c":17.4,"h":17.68,"l":17.4,"n":14,"o":17.68,"t":"2026-10-16T13:00:00Z","v":2471,"vw":17.547886},{"c":17.75,"h":17.75,"l":17.4313,"n":49,"o":17.4313,"t":"2026-10-16T13:15:00Z","v":50171,"vw":17.730179},{"c":17.69,"h":18.6328,"l":17.63,"n":2613,"o":17.75,"t":"2026-10-16T13:30:00Z","v":318808,"vw":18.118507},{"c":18.165,"h":18.4,"l":17.71,"n":1460,"o":17.71,"t":"2026-10-16T13:45:00Z","v":202526,"vw":18.091106},{"c":18.1907,"h":18.5092,"l":18,"n":813,"o":18.105,"t":"2026-10-16T14:00:00Z","v":167493,"vw":18.207893},{"c":18.06,"h":18.28,"l":18.06,"n":386,"o":18.18,"t":"2026-10-16T14:15:00Z","v":50511,"vw":18.140603},{"c":18,"h":18.13,"l":17.75,"n":798,"o":18.07,"t":"2026-10-16T14:30:00Z","v":46683,"vw":17.900805},{"c":18.63,"h":18.67,"l":18.0233,"n":1383,"o":18.035,"t":"2026-10-16T14:45:00Z","v":142499,"vw":18.510534},{"c":19.04,"h":19.18,"l":18.64,"n":695,"o":18.64,"t":"2026-10-16T15:00:00Z","v":57320,"vw":18.894186},{"c":18.955,"h":19.15,"l":18.9059,"n":426,"o":19.04,"t":"2026-10-16T15:15:00Z","v":39595,"vw":19.016285},{"c":18.955,"h":18.98,"l":18.78,"n":266,"o":18.977,"t":"2026-10-16T15:30:00Z","v":27354,"vw":18.875559},{"c":19.24,"h":19.2599,"l":18.805,"n":388,"o":18.93,"t":"2026-10-16T15:45:00Z","v":115345,"vw":19.114492},{"c":19.2,"h":19.51,"l":19.18,"n":573,"o":19.28,"t":"2026-10-16T16:00:00Z","v":82553,"vw":19.352465},{"c":19.16,"h":19.34,"l":19.16,"n":274,"o":19.21,"t":"2026-10-16T16:15:00Z","v":41740,"vw":19.207163},{"c":19.17,"h":19.3,"l":19.1,"n":486,"o":19.17,"t":"2026-10-16T16:30:00Z","v":67907,"vw":19.196321},{"c":19.42,"h":19.45,"l":19.16,"n":448,"o":19.17,"t":"2026-10-16T16:45:00Z","v":49601,"vw":19.345017},{"c":19.615,"h":19.655,"l":19.41,"n":501,"o":19.44,"t":"2026-10-16T17:00:00Z","v":49061,"vw":19.561187},{"c":19.58,"h":19.79,"l":19.5,"n":864,"o":19.61,"t":"2026-10-16T17:15:00Z","v":67901,"vw":19.676957},{"c":19.34,"h":19.65,"l":19.34,"n":437,"o":19.5511,"t":"2026-10-16T17:30:00Z","v":58405,"vw":19.485875},{"c":19.7,"h":19.72,"l":19.26,"n":364,"o":19.3875,"t":"2026-10-16T17:45:00Z","v":44026,"vw":19.544374},{"c":19.76,"h":19.87,"l":19.68,"n":337,"o":19.7351,"t":"2026-10-16T18:00:00Z","v":49570,"vw":19.743074},{"c":19.92,"h":19.9596,"l":19.73,"n":244,"o":19.74,"t":"2026-10-16T18:15:00Z","v":50351,"vw":19.889749},{"c":20.0399,"h":20.13,"l":19.82,"n":578,"o":19.92,"t":"2026-10-16T18:30:00Z","v":63739,"vw":20.020164},{"c":20.26,"h":20.35,"l":20.05,"n":741,"o":20.05,"t":"2026-10-16T18:45:00Z","v":91754,"vw":20.233931},{"c":19.98,"h":20.4,"l":19.95,"n":582,"o":20.28,"t":"2026-10-16T19:00:00Z","v":98968,"vw":20.222666},{"c":19.98,"h":20.22,"l":19.9206,"n":278,"o":20,"t":"2026-10-16T19:15:00Z","v":49007,"vw":20.068557},{"c":20.49,"h":20.49,"l":19.94,"n":524,"o":19.989,"t":"2026-10-16T19:30:00Z","v":80360,"vw":20.291449},{"c":20.07,"h":20.56,"l":19.96,"n":744,"o":20.47,"t":"2026-10-16T19:45:00Z","v":163426,"vw":20.229143},{"c":20.02,"h":20.2,"l":19.7162,"n":65,"o":20.13,"t":"2026-10-16T20:00:00Z","v":11874,"vw":20.022012},{"c":20.029,"h":20.029,"l":19.93,"n":8,"o":19.93,"t":"2026-10-16T20:15:00Z","v":1694,"vw":19.962695},{"c":19.71,"h":19.99,"l":19.71,"n":74,"o":19.99,"t":"2026-10-16T20:30:00Z","v":4749,"vw":19.900327},{"c":19.8,"h":19.8,"l":19.75,"n":13,"o":19.8,"t":"2026-10-16T20:45:00Z","v":3200,"vw":19.776541},{"c":20,"h":20,"l":19.9,"n":10,"o":20,"t":"2026-10-16T21:00:00Z","v":2225,"vw":19.993366},{"c":20,"h":20,"l":20,"n":1,"o":20,"t":"2026-10-16T21:15:00Z","v":400,"vw":20},{"c":19.95,"h":19.95,"l":19.95,"n":2,"o":19.95,"t":"2026-10-16T21:30:00Z","v":1950,"vw":19.95},{"c":20,"h":20,"l":20,"n":2,"o":20,"t":"2026-10-16T21:45:00Z","v":565,"vw":20},{"c":20.0054,"h":20.0054,"l":20.0054,"n":1,"o":20.0054,"t":"2026-10-16T22:30:00Z","v":100,"vw":20.0054},{"c":20.0119,"h":20.0119,"l":20.0119,"n":1,"o":20.0119,"t":"2026-10-16T23:00:00Z","v":248,"vw":20.0119},{"c":20.35,"h":20.35,"l":20.25,"n":5,"o":20.25,"t":"2026-10-16T23:15:00Z","v":500,"vw":20.29},{"c":20.15,"h":20.15,"l":20.15,"n":2,"o":20.15,"t":"2026-10-16T23:30:00Z","v":105,"vw":20.15},{"c":20.2,"h":20.2,"l":20.0059,"n":5,"o":20.0059,"t":"2026-10-16T23:45:00Z","v":440,"vw":20.082962},{"c":18.85,"h":18.88,"l":18.45,"n":61,"o":18.45,"t":"2026-10-19T08:00:00Z","v":7464,"vw":18.70045},{"c":18.95,"h":18.9987,"l":18.85,"n":11,"o":18.85,"t":"2026-10-19T08:15:00Z","v":3102,"vw":18.9615},{"c":18.69,"h":18.7,"l":18.68,"n":17,"o":18.7,"t":"2026-10-19T08:30:00Z","v":3679,"vw":18.693331},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-19T08:45:00Z","v":170,"vw":18.69},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-19T09:00:00Z","v":150,"vw":18.85},{"c":18.61,"h":18.61,"l":18.59,"n":4,"o":18.59,"t":"2026-10-19T10:15:00Z","v":620,"vw":18.596429},{"c":18.52,"h":18.66,"l":18.52,"n":92,"o":18.66,"t":"2026-10-19T10:30:00Z","v":6342,"vw":18.574119},{"c":18.56,"h":18.56,"l":18.195,"n":19,"o":18.29,"t":"2026-10-19T11:00:00Z","v":2098,"vw":18.31285},{"c":18.81,"h":18.81,"l":18.69,"n":14,"o":18.71,"t":"2026-10-19T11:15:00Z","v":2071,"vw":18.727817},{"c":18.52,"h":18.98,"l":18.34,"n":59,"o":18.89,"t":"2026-10-19T11:30:00Z","v":11367,"vw":18.487069},{"c":17.92,"h":18.12,"l":17.86,"n":75,"o":18.12,"t":"2026-10-19T11:45:00Z","v":50535,"vw":17.944099},{"c":17.67,"h":17.89,"l":17.67,"n":13,"o":17.89,"t":"2026-10-19T12:00:00Z","v":1229,"vw":17.755062},{"c":17.64,"h":17.75,"l":17.63,"n":19,"o":17.69,"t":"2026-10-19T12:15:00Z","v":4299,"vw":17.705},{"c":17.5,"h":17.5,"l":17.5,"n":10,"o":17.5,"t":"2026-10-19T12:30:00Z","v":414,"vw":17.5},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-19T12:45:00Z","v":112,"vw":17.77},{"c":17.58,"h":17.85,"l":17.58,"n":12,"o":17.85,"t":"2026-10-19T13:00:00Z","v":3827,"vw":17.735534},{"c":17.82,"h":17.82,"l":17.55,"n":30,"o":17.57,"t":"2026-10-19T13:15:00Z","v":3001,"vw":17.690398},{"c":18.015,"h":18.76,"l":17.6204,"n":700,"o":18.01,"t":"2026-10-19T13:30:00Z","v":102731,"vw":18.299917},{"c":18.6723,"h":18.72,"l":17.5744,"n":539,"o":18.1533,"t":"2026-10-19T13:45:00Z","v":72227,"vw":18.246237},{"c":18.405,"h":19.1353,"l":18.405,"n":792,"o":18.59,"t":"2026-10-19T14:00:00Z","v":122733,"vw":18.842933},{"c":18.3,"h":18.42,"l":18.179,"n":218,"o":18.42,"t":"2026-10-19T14:15:00Z","v":35819,"vw":18.317843},{"c":18.14,"h":18.61,"l":18.0601,"n":136,"o":18.39,"t":"2026-10-19T14:30:00Z","v":38568,"vw":18.32727},{"c":17.81,"h":18.075,"l":17.76,"n":134,"o":18.0342,"t":"2026-10-19T14:45:00Z","v":22736,"vw":17.937241},{"c":17.9687,"h":17.985,"l":17.65,"n":152,"o":17.84,"t":"2026-10-19T15:00:00Z","v":22713,"vw":17.745174},{"c":17.7317,"h":18.0365,"l":17.6389,"n":113,"o":17.94,"t":"2026-10-19T15:15:00Z","v":14076,"vw":17.882854},{"c":17.54,"h":17.77,"l":17.4557,"n":130,"o":17.69,"t":"2026-10-19T15:30:00Z","v":10618,"vw":17.560658},{"c":17.57,"h":17.715,"l":17.4972,"n":132,"o":17.59,"t":"2026-10-19T15:45:00Z","v":15548,"vw":17.603801},{"c":17.75,"h":17.85,"l":17.555,"n":174,"o":17.555,"t":"2026-10-19T16:00:00Z","v":22424,"vw":17.750388},{"c":17.78,"h":17.82,"l":17.64,"n":81,"o":17.73,"t":"2026-10-19T16:15:00Z","v":9204,"vw":17.740787},{"c":17.87,"h":17.93,"l":17.81,"n":216,"o":17.82,"t":"2026-10-19T16:30:00Z","v":37070,"vw":17.861968},{"c":18.3502,"h":18.3502,"l":17.9,"n":118,"o":17.9,"t":"2026-10-19T16:45:00Z","v":24525,"vw":18.214549},{"c":18.325,"h":18.36,"l":18.21,"n":34,"o":18.3223,"t":"2026-10-19T17:00:00Z","v":6667,"vw":18.27394},{"c":18.25,"h":18.38,"l":18.2373,"n":58,"o":18.35,"t":"2026-10-19T17:15:00Z","v":6651,"vw":18.302288},{"c":18.535,"h":18.535,"l":18.161,"n":371,"o":18.3334,"t":"2026-10-19T17:30:00Z","v":95277,"vw":18.428435},{"c":18.8101,"h":18.98,"l":18.59,"n":264,"o":18.59,"t":"2026-10-19T17:45:00Z","v":68388,"vw":18.869865},{"c":18.74,"h":19.075,"l":18.72,"n":158,"o":18.9151,"t":"2026-10-19T18:00:00Z","v":29377,"vw":18.947564},{"c":19.39,"h":19.49,"l":18.81,"n":244,"o":18.83,"t":"2026-10-19T18:15:00Z","v":45422,"vw":19.195774},{"c":19.16,"h":19.49,"l":19.151,"n":166,"o":19.37,"t":"2026-10-19T18:30:00Z","v":29063,"vw":19.323838},{"c":18.93,"h":19.155,"l":18.93,"n":84,"o":19.125,"t":"2026-10-19T18:45:00Z","v":15434,"vw":19.009979},{"c":18.83,"h":18.97,"l":18.69,"n":44,"o":18.83,"t":"2026-10-19T19:00:00Z","v":17751,"vw":18.92221},{"c":18.57,"h":18.7973,"l":17.98,"n":718,"o":18.77,"t":"2026-10-19T19:15:00Z","v":92533,"vw":18.347188},{"c":18.22,"h":18.64,"l":18.03,"n":132,"o":18.64,"t":"2026-10-19T19:30:00Z","v":19484,"vw":18.148495},{"c":18.99,"h":19.05,"l":18.26,"n":245,"o":18.26,"t":"2026-10-19T19:45:00Z","v":43166,"vw":18.726563},{"c":19.01,"h":19.12,"l":19.01,"n":22,"o":19.02,"t":"2026-10-19T20:00:00Z","v":4124,"vw":19.056041},{"c":18.97,"h":18.99,"l":18.97,"n":5,"o":18.99,"t":"2026-10-19T20:15:00Z","v":401,"vw":18.98},{"c":18.93,"h":18.94,"l":18.93,"n":3,"o":18.94,"t":"2026-10-19T20:30:00Z","v":800,"vw":18.935},{"c":18.97,"h":18.97,"l":18.92,"n":3,"o":18.92,"t":"2026-10-19T20:45:00Z","v":1000,"vw":18.93},{"c":18.87,"h":18.87,"l":18.87,"n":2,"o":18.87,"t":"2026-10-19T21:00:00Z","v":1000,"vw":18.87},{"c":18.9,"h":18.9,"l":18.88,"n":4,"o":18.88,"t":"2026-10-19T21:15:00Z","v":412,"vw":18.894505},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T21:30:00Z","v":736,"vw":18.9},{"c":18.9388,"h":18.9388,"l":18.9388,"n":1,"o":18.9388,"t":"2026-10-19T22:45:00Z","v":100,"vw":18.9388},{"c":18.91,"h":18.91,"l":18.89,"n":4,"o":18.89,"t":"2026-10-19T23:00:00Z","v":393,"vw":18.9},{"c":18.96,"h":18.96,"l":18.9,"n":6,"o":18.9239,"t":"2026-10-19T23:30:00Z","v":1195,"vw":18.93584},{"c":19.2176,"h":19.2176,"l":19.1,"n":5,"o":19.1,"t":"2026-10-19T23:45:00Z","v":746,"vw":19.119383},{"c":19.979,"h":20,"l":19.71,"n":47,"o":19.81,"t":"2026-10-20T08:00:00Z","v":3317,"vw":19.847071},{"c":19.881,"h":19.8983,"l":19.881,"n":2,"o":19.8983,"t":"2026-10-20T08:15:00Z","v":356,"vw":19.890719},{"c":19.72,"h":19.91,"l":19.72,"n":14,"o":19.91,"t":"2026-10-20T08:30:00Z","v":1109,"vw":19.745411},{"c":20.34,"h":20.34,"l":20.32,"n":12,"o":20.33,"t":"2026-10-20T09:00:00Z","v":824,"vw":20.333921},{"c":20.07,"h":20.07,"l":20.07,"n":2,"o":20.07,"t":"2026-10-20T09:15:00Z","v":600,"vw":20.07},{"c":20.06,"h":20.06,"l":20.06,"n":3,"o":20.06,"t":"2026-10-20T09:45:00Z","v":399,"vw":20.06},{"c":20.4,"h":20.48,"l":20.4,"n":5,"o":20.48,"t":"2026-10-20T10:30:00Z","v":551,"vw":20.442105},{"c":20.31,"h":20.31,"l":20.31,"n":5,"o":20.31,"t":"2026-10-20T10:45:00Z","v":330,"vw":20.31},{"c":20.55,"h":20.63,"l":20.45,"n":19,"o":20.52,"t":"2026-10-20T11:00:00Z","v":2374,"vw":20.541859},{"c":20.54,"h":20.6398,"l":20.54,"n":5,"o":20.55,"t":"2026-10-20T11:15:00Z","v":1135,"vw":20.570366},{"c":20.45,"h":20.6436,"l":20.45,"n":9,"o":20.63,"t":"2026-10-20T11:30:00Z","v":2801,"vw":20.60703},{"c":20.7,"h":20.7,"l":20.64,"n":15,"o":20.65,"t":"2026-10-20T11:45:00Z","v":2297,"vw":20.658942},{"c":20.78,"h":20.8195,"l":20.52,"n":8,"o":20.52,"t":"2026-10-20T12:00:00Z","v":2853,"vw":20.798596},{"c":20.74,"h":20.78,"l":20.6,"n":12,"o":20.78,"t":"2026-10-20T12:15:00Z","v":2282,"vw":20.761081},{"c":20.4,"h":20.7684,"l":20.4,"n":52,"o":20.74,"t":"2026-10-20T12:30:00Z","v":10182,"vw":20.580678},{"c":20.31,"h":20.41,"l":20.3,"n":22,"o":20.33,"t":"2026-10-20T12:45:00Z","v":3555,"vw":20.358966},{"c":20.32,"h":20.43,"l":20.31,"n":20,"o":20.43,"t":"2026-10-20T13:00:00Z","v":4914,"vw":20.322633},{"c":20.2712,"h":20.54,"l":20.2712,"n":67,"o":20.31,"t":"2026-10-20T13:15:00Z","v":9345,"vw":20.463111},{"c":21.8,"h":21.9044,"l":20.16,"n":983,"o":20.28,"t":"2026-10-20T13:30:00Z","v":181290,"vw":21.409252},{"c":21.145,"h":21.855,"l":21.04,"n":384,"o":21.82,"t":"2026-10-20T13:45:00Z","v":74961,"vw":21.376643},{"c":20.3301,"h":21.3242,"l":20.3301,"n":328,"o":21.14,"t":"2026-10-20T14:00:00Z","v":133017,"vw":20.752389},{"c":19.185,"h":20.53,"l":19.15,"n":391,"o":20.355,"t":"2026-10-20T14:15:00Z","v":101808,"vw":19.859496},{"c":19,"h":19.55,"l":18.8534,"n":315,"o":19.1999,"t":"2026-10-20T14:30:00Z","v":131573,"vw":19.310798},{"c":19.21,"h":19.38,"l":18.77,"n":185,"o":18.935,"t":"2026-10-20T14:45:00Z","v":59508,"vw":19.135988},{"c":20.265,"h":20.5423,"l":19.27,"n":473,"o":19.29,"t":"2026-10-20T15:00:00Z","v":72278,"vw":20.03855},{"c":20.1,"h":20.31,"l":19.9557,"n":137,"o":20.265,"t":"2026-10-20T15:15:00Z","v":21852,"vw":20.113212},{"c":20.45,"h":20.5,"l":20.026,"n":88,"o":20.05,"t":"2026-10-20T15:30:00Z","v":15173,"vw":20.342892},{"c":20.145,"h":20.6395,"l":20.145,"n":111,"o":20.5,"t":"2026-10-20T15:45:00Z","v":28418,"vw":20.420826},{"c":19.85,"h":20.2397,"l":19.8,"n":88,"o":20.14,"t":"2026-10-20T16:00:00Z","v":9229,"vw":19.993814},{"c":19.88,"h":20.2243,"l":19.842,"n":97,"o":19.842,"t":"2026-10-20T16:15:00Z","v":20182,"vw":20.0334},{"c":19.9,"h":19.9481,"l":19.7711,"n":23,"o":19.86,"t":"2026-10-20T16:30:00Z","v":4292,"vw":19.850736},{"c":20.19,"h":20.19,"l":19.92,"n":33,"o":19.92,"t":"2026-10-20T16:45:00Z","v":5194,"vw":20.11698},{"c":20.2,"h":20.3398,"l":20.17,"n":45,"o":20.2099,"t":"2026-10-20T17:00:00Z","v":12913,"vw":20.273338},{"c":20.48,"h":20.498,"l":20.2384,"n":71,"o":20.2499,"t":"2026-10-20T17:15:00Z","v":8722,"vw":20.39666},{"c":20.49,"h":20.5041,"l":20.32,"n":51,"o":20.32,"t":"2026-10-20T17:30:00Z","v":9368,"vw":20.400926},{"c":20.3,"h":20.515,"l":20.3,"n":77,"o":20.3782,"t":"2026-10-20T17:45:00Z","v":11742,"vw":20.412424},{"c":20.64,"h":20.66,"l":20.35,"n":63,"o":20.35,"t":"2026-10-20T18:00:00Z","v":8958,"vw":20.545699},{"c":20.67,"h":20.7121,"l":20.63,"n":49,"o":20.66,"t":"2026-10-20T18:15:00Z","v":11586,"vw":20.681972},{"c":20.9465,"h":20.9858,"l":20.67,"n":147,"o":20.68,"t":"2026-10-20T18:30:00Z","v":22129,"vw":20.833352},{"c":20.7288,"h":20.9876,"l":20.6815,"n":48,"o":20.9876,"t":"2026-10-20T18:45:00Z","v":8598,"vw":20.814402},{"c":20.665,"h":20.8374,"l":20.5804,"n":39,"o":20.743,"t":"2026-10-20T19:00:00Z","v":12032,"vw":20.670026},{"c":20.7594,"h":20.9499,"l":20.62,"n":60,"o":20.75,"t":"2026-10-20T19:15:00Z","v":21564,"vw":20.861995},{"c":20.4564,"h":20.59,"l":20.4238,"n":64,"o":20.519,"t":"2026-10-20T19:30:00Z","v":5143,"vw":20.510611},{"c":20.49,"h":20.5699,"l":20.3,"n":80,"o":20.36,"t":"2026-10-20T19:45:00Z","v":26770,"vw":20.490156},{"c":20.3308,"h":20.69,"l":20.3308,"n":28,"o":20.54,"t":"2026-10-20T20:00:00Z","v":2511,"vw":20.452768},{"c":20.32,"h":20.32,"l":20.32,"n":1,"o":20.32,"t":"2026-10-20T20:15:00Z","v":100,"vw":20.32},{"c":19.99,"h":20.38,"l":19.9503,"n":82,"o":20.38,"t":"2026-10-20T20:30:00Z","v":5604,"vw":20.074312},{"c":19.28,"h":19.6,"l":19.21,"n":50,"o":19.6,"t":"2026-10-20T20:45:00Z","v":5442,"vw":19.415201},{"c":19.1958,"h":19.2997,"l":18.73,"n":68,"o":19.2201,"t":"2026-10-20T21:00:00Z","v":9445,"vw":19.106503},{"c":19.33,"h":19.48,"l":19.33,"n":11,"o":19.41,"t":"2026-10-20T21:15:00Z","v":1033,"vw":19.41938},{"c":18.74,"h":19.01,"l":18.53,"n":9,"o":19.01,"t":"2026-10-20T21:30:00Z","v":1233,"vw":18.804841},{"c":18.74,"h":18.74,"l":18.5,"n":35,"o":18.52,"t":"2026-10-20T21:45:00Z","v":7267,"vw":18.652127},{"c":18.56,"h":18.75,"l":18.5,"n":24,"o":18.75,"t":"2026-10-20T22:00:00Z","v":3026,"vw":18.588324},{"c":18.4,"h":18.5,"l":18.25,"n":12,"o":18.5,"t":"2026-10-20T22:15:00Z","v":1276,"vw":18.430952},{"c":18.5,"h":18.5,"l":18.42,"n":5,"o":18.42,"t":"2026-10-20T22:30:00Z","v":301,"vw":18.460506},{"c":18.4342,"h":18.4342,"l":18.4063,"n":5,"o":18.4195,"t":"2026-10-20T22:45:00Z","v":913,"vw":18.42},{"c":18.76,"h":18.76,"l":18.63,"n":16,"o":18.63,"t":"2026-10-20T23:00:00Z","v":3144,"vw":18.699521},{"c":19,"h":19,"l":18.83,"n":6,"o":18.83,"t":"2026-10-20T23:15:00Z","v":1022,"vw":18.865949},{"c":18.87,"h":18.95,"l":18.87,"n":27,"o":18.92,"t":"2026-10-20T23:30:00Z","v":3102,"vw":18.928474},{"c":18.39,"h":18.39,"l":18.39,"n":3,"o":18.39,"t":"2026-10-20T23:45:00Z","v":380,"vw":18.39},{"c":18.37,"h":18.43,"l":18.27,"n":38,"o":18.43,"t":"2026-10-21T08:00:00Z","v":5113,"vw":18.340566},{"c":18.795,"h":18.795,"l":18.7,"n":9,"o":18.77,"t":"2026-10-21T08:15:00Z","v":970,"vw":18.76887},{"c":19.1,"h":19.12,"l":19.1,"n":6,"o":19.1,"t":"2026-10-21T08:30:00Z","v":1039,"vw":19.112601},{"c":19.43,"h":19.55,"l":19.2,"n":12,"o":19.22,"t":"2026-10-21T08:45:00Z","v":2200,"vw":19.315501},{"c":19.38,"h":19.38,"l":19.25,"n":8,"o":19.25,"t":"2026-10-21T09:00:00Z","v":506,"vw":19.305556},{"c":19.3,"h":19.46,"l":19.3,"n":13,"o":19.46,"t":"2026-10-21T09:15:00Z","v":1364,"vw":19.354064},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-21T09:30:00Z","v":146,"vw":19.3},{"c":19.43,"h":19.6,"l":19.43,"n":34,"o":19.6,"t":"2026-10-21T09:45:00Z","v":6441,"vw":19.500568},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-21T10:00:00Z","v":200,"vw":19.5},{"c":19.311,"h":19.311,"l":19.311,"n":1,"o":19.311,"t":"2026-10-21T10:30:00Z","v":117,"vw":19.311},{"c":19.0938,"h":19.17,"l":19.04,"n":15,"o":19.05,"t":"2026-10-21T11:00:00Z","v":2998,"vw":19.121757},{"c":19.0301,"h":19.3,"l":19.0301,"n":22,"o":19.3,"t":"2026-10-21T11:15:00Z","v":4777,"vw":19.121569},{"c":19.26,"h":19.36,"l":18.45,"n":71,"o":19,"t":"2026-10-21T11:30:00Z","v":6859,"vw":18.759909},{"c":18.85,"h":18.96,"l":18.85,"n":8,"o":18.96,"t":"2026-10-21T11:45:00Z","v":704,"vw":18.928491},{"c":18.965,"h":19.01,"l":18.71,"n":28,"o":18.99,"t":"2026-10-21T12:00:00Z","v":4803,"vw":18.949791},{"c":18.84,"h":18.85,"l":18.69,"n":16,"o":18.8329,"t":"2026-10-21T12:15:00Z","v":2559,"vw":18.782396},{"c":18.9,"h":18.9,"l":18.56,"n":30,"o":18.83,"t":"2026-10-21T12:30:00Z","v":4743,"vw":18.787241},{"c":18.89,"h":18.8993,"l":18.89,"n":5,"o":18.8993,"t":"2026-10-21T12:45:00Z","v":821,"vw":18.891312},{"c":18.8,"h":18.86,"l":18.74,"n":41,"o":18.74,"t":"2026-10-21T13:00:00Z","v":10503,"vw":18.808006},{"c":19.05,"h":19.05,"l":18.66,"n":235,"o":18.8,"t":"2026-10-21T13:15:00Z","v":19902,"vw":18.848571},{"c":20.43,"h":20.81,"l":18.11,"n":880,"o":19.01,"t":"2026-10-21T13:30:00Z","v":194010,"vw":19.356074},{"c":20.16,"h":20.8219,"l":20.11,"n":533,"o":20.5,"t":"2026-10-21T13:45:00Z","v":104066,"vw":20.306165},{"c":20.2442,"h":20.37,"l":19.8092,"n":263,"o":20.0209,"t":"2026-10-21T14:00:00Z","v":38914,"vw":20.051549},{"c":19.86,"h":20.3395,"l":19.73,"n":216,"o":20.13,"t":"2026-10-21T14:15:00Z","v":39439,"vw":19.956647},{"c":19.04,"h":19.9199,"l":19,"n":160,"o":19.9199,"t":"2026-10-21T14:30:00Z","v":26639,"vw":19.463155},{"c":19.06,"h":19.1897,"l":18.5,"n":292,"o":19.13,"t":"2026-10-21T14:45:00Z","v":48035,"vw":18.815749},{"c":18.84,"h":19.1956,"l":18.7985,"n":119,"o":18.97,"t":"2026-10-21T15:00:00Z","v":14262,"vw":19.036544},{"c":19.095,"h":19.185,"l":18.815,"n":81,"o":18.9,"t":"2026-10-21T15:15:00Z","v":7453,"vw":19.06044},{"c":18.9397,"h":19.12,"l":18.7081,"n":68,"o":19.05,"t":"2026-10-21T15:30:00Z","v":6841,"vw":18.8749},{"c":18.85,"h":18.9839,"l":18.8,"n":30,"o":18.8,"t":"2026-10-21T15:45:00Z","v":3935,"vw":18.898034},{"c":19.1929,"h":19.1929,"l":18.88,"n":68,"o":18.9,"t":"2026-10-21T16:00:00Z","v":21049,"vw":19.088796},{"c":19.07,"h":19.17,"l":19.035,"n":39,"o":19.13,"t":"2026-10-21T16:15:00Z","v":14472,"vw":19.148712},{"c":18.7735,"h":19.2836,"l":18.5,"n":184,"o":19.0373,"t":"2026-10-21T16:30:00Z","v":45025,"vw":18.897703},{"c":18.73,"h":18.88,"l":18.6916,"n":55,"o":18.8683,"t":"2026-10-21T16:45:00Z","v":5792,"vw":18.762205},{"c":18.325,"h":18.85,"l":18.325,"n":77,"o":18.85,"t":"2026-10-21T17:00:00Z","v":15314,"vw":18.561217},{"c":18.21,"h":18.47,"l":18.205,"n":48,"o":18.369,"t":"2026-10-21T17:15:00Z","v":6713,"vw":18.345936},{"c":18.4,"h":18.4,"l":18.2,"n":33,"o":18.2052,"t":"2026-10-21T17:30:00Z","v":8680,"vw":18.345903},{"c":18.01,"h":18.27,"l":17.961,"n":84,"o":18.27,"t":"2026-10-21T17:45:00Z","v":21064,"vw":18.125758},{"c":18.17,"h":18.21,"l":17.85,"n":742,"o":18,"t":"2026-10-21T18:00:00Z","v":96767,"vw":17.943674},{"c":18.3,"h":18.3269,"l":18.0216,"n":59,"o":18.1,"t":"2026-10-21T18:15:00Z","v":10357,"vw":18.179606},{"c":17.94,"h":18.3,"l":17.8,"n":104,"o":18.3,"t":"2026-10-21T18:30:00Z","v":40697,"vw":18.04165},{"c":18.365,"h":18.42,"l":17.915,"n":171,"o":17.915,"t":"2026-10-21T18:45:00Z","v":46845,"vw":18.272211},{"c":18.3445,"h":18.6,"l":18.31,"n":141,"o":18.31,"t":"2026-10-21T19:00:00Z","v":51102,"vw":18.482182},{"c":18.2,"h":18.281,"l":18.01,"n":91,"o":18.235,"t":"2026-10-21T19:15:00Z","v":22165,"vw":18.142381},{"c":18.1044,"h":18.1044,"l":17.83,"n":98,"o":18.1,"t":"2026-10-21T19:30:00Z","v":16824,"vw":17.94978},{"c":18.6627,"h":18.6627,"l":17.93,"n":165,"o":17.93,"t":"2026-10-21T19:45:00Z","v":24100,"vw":18.420645},{"c":18.44,"h":18.78,"l":18.44,"n":16,"o":18.59,"t":"2026-10-21T20:00:00Z","v":1045,"vw":18.583853},{"c":18.37,"h":18.4,"l":18.37,"n":3,"o":18.4,"t":"2026-10-21T20:15:00Z","v":480,"vw":18.387368},{"c":18.149,"h":18.149,"l":18.149,"n":1,"o":18.149,"t":"2026-10-21T20:30:00Z","v":300,"vw":18.149},{"c":18.39,"h":18.39,"l":18.38,"n":7,"o":18.38,"t":"2026-10-21T20:45:00Z","v":417,"vw":18.385},{"c":18.29,"h":18.6,"l":18.29,"n":42,"o":18.44,"t":"2026-10-21T21:00:00Z","v":7352,"vw":18.453492},{"c":18.55,"h":18.59,"l":18.3127,"n":60,"o":18.59,"t":"2026-10-21T21:30:00Z","v":8906,"vw":18.537741},{"c":18.7174,"h":18.7174,"l":18.5499,"n":45,"o":18.55,"t":"2026-10-21T21:45:00Z","v":6571,"vw":18.561286},{"c":18.99,"h":19.0242,"l":18.62,"n":11,"o":18.99,"t":"2026-10-21T22:00:00Z","v":3248,"vw":18.988322},{"c":19.33,"h":19.33,"l":19.13,"n":30,"o":19.149,"t":"2026-10-21T22:15:00Z","v":3449,"vw":19.177202},{"c":19.17,"h":19.2,"l":19.0701,"n":6,"o":19.2,"t":"2026-10-21T22:30:00Z","v":2181,"vw":19.086094},{"c":19.1417,"h":19.27,"l":19.1417,"n":6,"o":19.27,"t":"2026-10-21T22:45:00Z","v":890,"vw":19.237925},{"c":19.35,"h":19.37,"l":19.22,"n":23,"o":19.24,"t":"2026-10-21T23:00:00Z","v":7129,"vw":19.307529},{"c":19.4,"h":19.4,"l":19.331,"n":16,"o":19.39,"t":"2026-10-21T23:15:00Z","v":2850,"vw":19.37076},{"c":19.5,"h":19.5,"l":19.44,"n":4,"o":19.5,"t":"2026-10-21T23:30:00Z","v":762,"vw":19.48918},{"c":19.545,"h":19.64,"l":19.34,"n":17,"o":19.34,"t":"2026-10-21T23:45:00Z","v":1593,"vw":19.511668},{"c":20.63,"h":20.75,"l":20.16,"n":243,"o":20.32,"t":"2026-10-22T08:00:00Z","v":31580,"vw":20.440211},{"c":20.37,"h":20.51,"l":20.37,"n":6,"o":20.51,"t":"2026-10-22T08:30:00Z","v":1100,"vw":20.481429},{"c":20.52,"h":20.52,"l":20.52,"n":2,"o":20.52,"t":"2026-10-22T08:45:00Z","v":350,"vw":20.52},{"c":20.49,"h":20.5,"l":20.49,"n":3,"o":20.5,"t":"2026-10-22T09:30:00Z","v":450,"vw":20.494104},{"c":20.41,"h":20.5,"l":20.41,"n":5,"o":20.46,"t":"2026-10-22T09:45:00Z","v":2000,"vw":20.46625},{"c":20.2,"h":20.31,"l":20.2,"n":16,"o":20.31,"t":"2026-10-22T10:15:00Z","v":1057,"vw":20.283392},{"c":20.1,"h":20.1,"l":20.08,"n":15,"o":20.09,"t":"2026-10-22T10:30:00Z","v":2501,"vw":20.093898},{"c":19.7837,"h":20.31,"l":19.78,"n":42,"o":20.31,"t":"2026-10-22T11:00:00Z","v":8072,"vw":19.965422},{"c":20.14,"h":20.14,"l":19.86,"n":15,"o":19.96,"t":"2026-10-22T11:15:00Z","v":2307,"vw":19.964821},{"c":19.9,"h":19.9349,"l":19.85,"n":9,"o":19.9349,"t":"2026-10-22T11:30:00Z","v":1415,"vw":19.888977},{"c":20.09,"h":20.09,"l":19.97,"n":24,"o":19.97,"t":"2026-10-22T11:45:00Z","v":4843,"vw":20.041438},{"c":20.22,"h":20.26,"l":20.05,"n":78,"o":20.11,"t":"2026-10-22T12:00:00Z","v":12728,"vw":20.182554},{"c":20.2217,"h":20.349,"l":20.09,"n":19,"o":20.11,"t":"2026-10-22T12:15:00Z","v":3733,"vw":20.21373},{"c":20.11,"h":20.15,"l":20.11,"n":7,"o":20.12,"t":"2026-10-22T12:30:00Z","v":1224,"vw":20.114167},{"c":20.3954,"h":20.4,"l":20.12,"n":8,"o":20.12,"t":"2026-10-22T12:45:00Z","v":909,"vw":20.240051},{"c":20.49,"h":20.49,"l":20.38,"n":75,"o":20.39,"t":"2026-10-22T13:00:00Z","v":20071,"vw":20.432877},{"c":20.3,"h":20.55,"l":20.15,"n":102,"o":20.54,"t":"2026-10-22T13:15:00Z","v":22458,"vw":20.438614},{"c":20.92,"h":21.31,"l":20.14,"n":753,"o":20.41,"t":"2026-10-22T13:30:00Z","v":114514,"vw":20.780693},{"c":21.1799,"h":21.56,"l":20.89,"n":623,"o":20.9258,"t":"2026-10-22T13:45:00Z","v":135564,"vw":21.207994},{"c":21.42,"h":21.42,"l":20.8101,"n":215,"o":21.19,"t":"2026-10-22T14:00:00Z","v":25403,"vw":21.092833},{"c":21.85,"h":21.9049,"l":21.41,"n":265,"o":21.45,"t":"2026-10-22T14:15:00Z","v":41497,"vw":21.674394},{"c":21.8353,"h":22.0599,"l":21.78,"n":258,"o":21.8,"t":"2026-10-22T14:30:00Z","v":38717,"vw":21.956527},{"c":22.15,"h":22.33,"l":21.895,"n":222,"o":21.95,"t":"2026-10-22T14:45:00Z","v":45358,"vw":22.171278},{"c":22.415,"h":22.6,"l":22.0601,"n":169,"o":22.165,"t":"2026-10-22T15:00:00Z","v":31753,"vw":22.335595},{"c":22.209,"h":22.41,"l":21.88,"n":223,"o":22.41,"t":"2026-10-22T15:15:00Z","v":37187,"vw":22.045681},{"c":21.87,"h":22.3,"l":21.84,"n":109,"o":22.2252,"t":"2026-10-22T15:30:00Z","v":11566,"vw":22.042764},{"c":21.7,"h":21.9136,"l":21.56,"n":299,"o":21.84,"t":"2026-10-22T15:45:00Z","v":63536,"vw":21.707502},{"c":21.6686,"h":21.75,"l":21.4859,"n":127,"o":21.53,"t":"2026-10-22T16:00:00Z","v":28284,"vw":21.686434},{"c":21.645,"h":21.71,"l":21.6,"n":50,"o":21.7,"t":"2026-10-22T16:15:00Z","v":4436,"vw":21.647391},{"c":21.785,"h":21.8216,"l":21.68,"n":168,"o":21.68,"t":"2026-10-22T16:30:00Z","v":31127,"vw":21.724054},{"c":21.85,"h":22.0972,"l":21.8,"n":66,"o":21.8917,"t":"2026-10-22T16:45:00Z","v":22862,"vw":21.961319},{"c":22.07,"h":22.07,"l":21.93,"n":45,"o":21.9542,"t":"2026-10-22T17:00:00Z","v":6541,"vw":22.033073},{"c":21.96,"h":22,"l":21.87,"n":73,"o":22,"t":"2026-10-22T17:15:00Z","v":12764,"vw":21.892091},{"c":22.1,"h":22.1,"l":21.88,"n":115,"o":21.98,"t":"2026-10-22T17:30:00Z","v":9700,"vw":21.971022},{"c":22.12,"h":22.18,"l":22.061,"n":57,"o":22.061,"t":"2026-10-22T17:45:00Z","v":6723,"vw":22.123176},{"c":22.11,"h":22.27,"l":22.1,"n":30,"o":22.25,"t":"2026-10-22T18:00:00Z","v":2498,"vw":22.149827},{"c":22.12,"h":22.2399,"l":21.9,"n":70,"o":22.18,"t":"2026-10-22T18:15:00Z","v":6082,"vw":22.014626},{"c":22.03,"h":22.17,"l":22.0225,"n":64,"o":22.12,"t":"2026-10-22T18:30:00Z","v":21812,"vw":22.062913},{"c":21.97,"h":21.99,"l":21.85,"n":51,"o":21.88,"t":"2026-10-22T18:45:00Z","v":7539,"vw":21.946794},{"c":22.15,"h":22.185,"l":21.95,"n":25,"o":21.95,"t":"2026-10-22T19:00:00Z","v":5063,"vw":22.091088},{"c":21.71,"h":22.0796,"l":21.7,"n":65,"o":22.055,"t":"2026-10-22T19:15:00Z","v":5609,"vw":21.848872},{"c":22.12,"h":22.22,"l":21.72,"n":108,"o":21.72,"t":"2026-10-22T19:30:00Z","v":9053,"vw":22.000051},{"c":21.73,"h":22.24,"l":21.64,"n":157,"o":22.1,"t":"2026-10-22T19:45:00Z","v":23753,"vw":21.930525},{"c":21.92,"h":21.92,"l":21.37,"n":28,"o":21.69,"t":"2026-10-22T20:00:00Z","v":6463,"vw":21.604629},{"c":22.12,"h":22.12,"l":21.89,"n":10,"o":21.89,"t":"2026-10-22T20:15:00Z","v":515,"vw":22.008665},{"c":22.12,"h":22.12,"l":22.12,"n":1,"o":22.12,"t":"2026-10-22T20:30:00Z","v":170,"vw":22.12},{"c":22.05,"h":22.05,"l":22.0216,"n":3,"o":22.0216,"t":"2026-10-22T21:00:00Z","v":754,"vw":22.027595},{"c":21.8015,"h":21.8015,"l":21.79,"n":2,"o":21.79,"t":"2026-10-22T21:15:00Z","v":316,"vw":21.794222},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-22T21:30:00Z","v":300,"vw":22},{"c":22,"h":22,"l":22,"n":4,"o":22,"t":"2026-10-22T21:45:00Z","v":413,"vw":22},{"c":22.2,"h":22.2,"l":22.14,"n":5,"o":22.14,"t":"2026-10-22T22:45:00Z","v":475,"vw":22.165714}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.65,"premium":5.769230769230769,"strike":21.23076923076923,"iv":2.180315384615384,"gamma":0.027115384615384614,"theta":-0.08803846153846154,"vega":0.02313846153846154,"rho":0.006849686739340086,"breakevenPct":21.621621621621628},{"delta":0.7,"premium":6.459655172413793,"strike":19.47586206896552,"iv":2.1458234482758622,"gamma":0.025880689655172415,"theta":-0.08138896551724138,"vega":0.021728275862068967,"rho":0.007186170941902718,"breakevenPct":16.826654240447347},{"delta":0.75,"premium":7.188263665594855,"strike":17.80385852090032,"iv":2.096128295819936,"gamma":0.024184244372990354,"theta":-0.07282508038585209,"vega":0.01984501607717042,"rho":0.007492007487436483,"breakevenPct":12.577126966194502},{"delta":0.8,"premium":7.934777973720297,"strike":16.23044405255941,"iv":2.0186769639961324,"gamma":0.022165181018742056,"theta":-0.0622006475334146,"vega":0.01747818074498448,"rho":0.0077770793109341214,"breakevenPct":8.852351469728404},{"delta":0.85,"premium":8.862312851915046,"strike":14.646145246808256,"iv":1.9592159499824424,"gamma":0.01899825526873054,"theta":-0.050565619478376594,"vega":0.014526658574321808,"rho":0.00792418056201165,"breakevenPct":5.893955399654514},{"delta":0.9,"premium":9.73015262741045,"strike":13.199745620982583,"iv":1.811478433130558,"gamma":0.015433074578229136,"theta":-0.03562453143895522,"vega":0.010923282244074744,"rho":0.008121670910738515,"breakevenPct":3.287829947716375}],"put":[{"delta":0.1,"premium":0.954454424897241,"strike":11.859859768914587,"iv":2.3586627987681164,"gamma":0.011892283165101391,"theta":-0.04433712619504849,"vega":0.010944559999535312,"rho":-0.0025406039480913205,"breakevenPct":50.876552504426364},{"delta":0.15,"premium":1.6075923688792164,"strike":13.950263911083475,"iv":2.3639167167376067,"gamma":0.015790323314395678,"theta":-0.05896575684357323,"vega":0.014555365482832351,"rho":-0.003947173476993104,"breakevenPct":44.402380440521355},{"delta":0.2,"premium":2.4101317175389023,"strike":15.85584826119756,"iv":2.3958088759126945,"gamma":0.018701418815963895,"theta":-0.0716373768917451,"vega":0.01747222018982122,"rho":-0.005470921302286217,"breakevenPct":39.43370926279883},{"delta":0.25,"premium":3.3377840909090906,"strike":17.738636363636363,"iv":2.414261363636364,"gamma":0.0210125,"theta":-0.08174090909090909,"vega":0.019886363636363636,"rho":-0.0070777884476316425,"breakevenPct":35.13129606879607},{"delta":0.3,"premium":4.399212598425196,"strike":19.66535433070866,"iv":2.4314740157480315,"gamma":0.02286574803149606,"theta":-0.08999448818897637,"vega":0.021732283464566928,"rho":-0.008806609984130274,"breakevenPct":31.23359580052493},{"delta":0.35,"premium":5.588095238095238,"strike":21.646825396825395,"iv":2.4404130952380956,"gamma":0.02425277777777778,"theta":-0.09602301587301587,"vega":0.023188095238095237,"rho":-0.010635595728391936,"breakevenPct":27.663377663377663}]},"raw":{"call":[{"delta":0.65,"premium":5.769230769230769,"strike":21.23076923076923,"iv":2.180315384615384,"gamma":0.027115384615384614,"theta":-0.08803846153846154,"vega":0.02313846153846154,"rho":0.006849686739340086,"breakevenPct":21.621621621621628},{"delta":0.7,"premium":6.459655172413793,"strike":19.47586206896552,"iv":2.1458234482758622,"gamma":0.025880689655172415,"theta":-0.08138896551724138,"vega":0.021728275862068967,"rho":0.007186170941902718,"breakevenPct":16.826654240447347},{"delta":0.75,"premium":7.188263665594855,"strike":17.80385852090032,"iv":2.096128295819936,"gamma":0.024184244372990354,"theta":-0.07282508038585209,"vega":0.01984501607717042,"rho":0.007492007487436483,"breakevenPct":12.577126966194502},{"delta":0.8,"premium":7.934777973720297,"strike":16.23044405255941,"iv":2.0186769639961324,"gamma":0.022165181018742056,"theta":-0.0622006475334146,"vega":0.01747818074498448,"rho":0.0077770793109341214,"breakevenPct":8.852351469728404},{"delta":0.85,"premium":8.862312851915046,"strike":14.646145246808256,"iv":1.9592159499824424,"gamma":0.01899825526873054,"theta":-0.050565619478376594,"vega":0.014526658574321808,"rho":0.00792418056201165,"breakevenPct":5.893955399654514},{"delta":0.9,"premium":9.73015262741045,"strike":13.199745620982583,"iv":1.811478433130558,"gamma":0.015433074578229136,"theta":-0.03562453143895522,"vega":0.010923282244074744,"rho":0.008121670910738515,"breakevenPct":3.287829947716375}],"put":[{"delta":0.1,"premium":0.954454424897241,"strike":11.859859768914587,"iv":2.3586627987681164,"gamma":0.011892283165101391,"theta":-0.04433712619504849,"vega":0.010944559999535312,"rho":-0.0025406039480913205,"breakevenPct":50.876552504426364},{"delta":0.15,"premium":1.6075923688792164,"strike":13.950263911083475,"iv":2.3639167167376067,"gamma":0.015790323314395678,"theta":-0.05896575684357323,"vega":0.014555365482832351,"rho":-0.003947173476993104,"breakevenPct":44.402380440521355},{"delta":0.2,"premium":2.4101317175389023,"strike":15.85584826119756,"iv":2.3958088759126945,"gamma":0.018701418815963895,"theta":-0.0716373768917451,"vega":0.01747222018982122,"rho":-0.005470921302286217,"breakevenPct":39.43370926279883},{"delta":0.25,"premium":3.3377840909090906,"strike":17.738636363636363,"iv":2.414261363636364,"gamma":0.0210125,"theta":-0.08174090909090909,"vega":0.019886363636363636,"rho":-0.0070777884476316425,"breakevenPct":35.13129606879607},{"delta":0.3,"premium":4.399212598425196,"strike":19.66535433070866,"iv":2.4314740157480315,"gamma":0.02286574803149606,"theta":-0.08999448818897637,"vega":0.021732283464566928,"rho":-0.008806609984130274,"breakevenPct":31.23359580052493},{"delta":0.35,"premium":5.588095238095238,"strike":21.646825396825395,"iv":2.4404130952380956,"gamma":0.02425277777777778,"theta":-0.09602301587301587,"vega":0.023188095238095237,"rho":-0.010635595728391936,"breakevenPct":27.663377663377663}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}