{"symbol":"ORCX","url":"https://intraalpha.com/companies/ORCX","capturedAt":"2026-10-23T01:59:08.528Z","state":"partial","quote":{"symbol":"ORCX","last_price":14.9,"prev_close":15.88,"regular_close":15,"change":-0.98,"change_pct":-6.1713,"regular_change":-0.88,"regular_change_pct":-5.5416,"extended_change":-0.1,"extended_change_pct":-0.6667,"bid":14.8,"ask":15,"bid_size":100,"ask_size":100,"volume":1787643,"vwap":14.843523,"open":15.2,"high":15.58,"low":14.33,"close":15,"trade_count":10424,"last_trade_at":"2026-10-22T23:56:53.887450515Z","last_quote_at":"2026-10-22T23:59:57.030457916Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:04.487345189-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.446Z","bars":[{"c":17.29,"h":17.45,"l":17.13,"n":91,"o":17.34,"t":"2026-10-16T08:00:00Z","v":15206,"vw":17.325648},{"c":17.19,"h":17.19,"l":17.18,"n":14,"o":17.19,"t":"2026-10-16T08:10:00Z","v":2672,"vw":17.189167},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-16T08:20:00Z","v":500,"vw":17.05},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-16T08:25:00Z","v":100,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T09:00:00Z","v":600,"vw":17.1},{"c":17.0627,"h":17.0627,"l":17.0627,"n":1,"o":17.0627,"t":"2026-10-16T09:15:00Z","v":500,"vw":17.0627},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-16T09:40:00Z","v":100,"vw":17.25},{"c":17.1,"h":17.1,"l":17.1,"n":8,"o":17.1,"t":"2026-10-16T10:00:00Z","v":437,"vw":17.1},{"c":17,"h":17,"l":17,"n":5,"o":17,"t":"2026-10-16T10:05:00Z","v":257,"vw":17},{"c":16.9887,"h":16.9887,"l":16.9887,"n":1,"o":16.9887,"t":"2026-10-16T10:25:00Z","v":250,"vw":16.9887},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-16T10:40:00Z","v":369,"vw":17.11},{"c":17.2053,"h":17.2053,"l":17.2053,"n":1,"o":17.2053,"t":"2026-10-16T10:50:00Z","v":100,"vw":17.2053},{"c":16.98,"h":16.98,"l":16.98,"n":4,"o":16.98,"t":"2026-10-16T11:00:00Z","v":1802,"vw":16.98},{"c":17.021,"h":17.021,"l":17.021,"n":1,"o":17.021,"t":"2026-10-16T11:05:00Z","v":100,"vw":17.021},{"c":17.0836,"h":17.0836,"l":17.0836,"n":2,"o":17.0836,"t":"2026-10-16T11:10:00Z","v":205,"vw":17.0836},{"c":17.104,"h":17.104,"l":17.104,"n":1,"o":17.104,"t":"2026-10-16T11:15:00Z","v":500,"vw":17.104},{"c":17.1,"h":17.1012,"l":17.1,"n":3,"o":17.1012,"t":"2026-10-16T11:20:00Z","v":1450,"vw":17.100786},{"c":17.05,"h":17.05,"l":17.05,"n":1,"o":17.05,"t":"2026-10-16T11:25:00Z","v":1200,"vw":17.05},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-16T11:40:00Z","v":110,"vw":16.98},{"c":16.95,"h":17.04,"l":16.95,"n":7,"o":17.04,"t":"2026-10-16T11:50:00Z","v":5477,"vw":17.038315},{"c":17.0011,"h":17.05,"l":16.98,"n":8,"o":16.98,"t":"2026-10-16T12:00:00Z","v":3011,"vw":17.007051},{"c":16.99,"h":16.99,"l":16.99,"n":3,"o":16.99,"t":"2026-10-16T12:15:00Z","v":115,"vw":16.99},{"c":17.04,"h":17.07,"l":17.03,"n":12,"o":17.07,"t":"2026-10-16T12:25:00Z","v":1998,"vw":17.063124},{"c":16.92,"h":16.92,"l":16.88,"n":12,"o":16.911,"t":"2026-10-16T12:35:00Z","v":1955,"vw":16.905291},{"c":16.93,"h":16.93,"l":16.93,"n":2,"o":16.93,"t":"2026-10-16T12:40:00Z","v":205,"vw":16.93},{"c":16.867,"h":16.867,"l":16.867,"n":1,"o":16.867,"t":"2026-10-16T12:50:00Z","v":1000,"vw":16.867},{"c":16.93,"h":16.93,"l":16.93,"n":1,"o":16.93,"t":"2026-10-16T12:55:00Z","v":100,"vw":16.93},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-16T13:05:00Z","v":730,"vw":16.93},{"c":17.0093,"h":17.0093,"l":16.95,"n":24,"o":16.95,"t":"2026-10-16T13:10:00Z","v":9137,"vw":17.002599},{"c":16.9,"h":16.92,"l":16.9,"n":12,"o":16.92,"t":"2026-10-16T13:15:00Z","v":6383,"vw":16.916129},{"c":16.94,"h":16.95,"l":16.93,"n":23,"o":16.94,"t":"2026-10-16T13:20:00Z","v":7220,"vw":16.934084},{"c":17.02,"h":17.02,"l":16.97,"n":6,"o":16.97,"t":"2026-10-16T13:25:00Z","v":470,"vw":17.005545},{"c":16.67,"h":17.15,"l":16.58,"n":585,"o":17.05,"t":"2026-10-16T13:30:00Z","v":74058,"vw":16.831853},{"c":16.68,"h":16.7059,"l":16.49,"n":513,"o":16.67,"t":"2026-10-16T13:35:00Z","v":89652,"vw":16.572788},{"c":16.96,"h":16.96,"l":16.58,"n":340,"o":16.65,"t":"2026-10-16T13:40:00Z","v":44559,"vw":16.756318},{"c":16.83,"h":17,"l":16.77,"n":740,"o":16.96,"t":"2026-10-16T13:45:00Z","v":69479,"vw":16.924444},{"c":16.74,"h":16.84,"l":16.59,"n":209,"o":16.84,"t":"2026-10-16T13:50:00Z","v":42930,"vw":16.632669},{"c":16.6899,"h":16.8152,"l":16.62,"n":87,"o":16.79,"t":"2026-10-16T13:55:00Z","v":13348,"vw":16.697268},{"c":16.77,"h":16.8101,"l":16.655,"n":242,"o":16.68,"t":"2026-10-16T14:00:00Z","v":53220,"vw":16.719932},{"c":16.65,"h":16.77,"l":16.6499,"n":74,"o":16.77,"t":"2026-10-16T14:05:00Z","v":7951,"vw":16.697231},{"c":16.68,"h":16.68,"l":16.57,"n":107,"o":16.6,"t":"2026-10-16T14:10:00Z","v":14855,"vw":16.601752},{"c":16.67,"h":16.71,"l":16.66,"n":44,"o":16.66,"t":"2026-10-16T14:15:00Z","v":7964,"vw":16.68986},{"c":16.605,"h":16.7,"l":16.605,"n":48,"o":16.7,"t":"2026-10-16T14:20:00Z","v":6006,"vw":16.659817},{"c":16.5,"h":16.6499,"l":16.4605,"n":220,"o":16.6499,"t":"2026-10-16T14:25:00Z","v":33740,"vw":16.507191},{"c":16.57,"h":16.61,"l":16.44,"n":83,"o":16.48,"t":"2026-10-16T14:30:00Z","v":21616,"vw":16.555861},{"c":16.625,"h":16.6496,"l":16.5899,"n":74,"o":16.59,"t":"2026-10-16T14:35:00Z","v":6918,"vw":16.621738},{"c":16.6,"h":16.65,"l":16.56,"n":105,"o":16.65,"t":"2026-10-16T14:40:00Z","v":12524,"vw":16.606372},{"c":16.62,"h":16.63,"l":16.58,"n":57,"o":16.59,"t":"2026-10-16T14:45:00Z","v":14593,"vw":16.586519},{"c":16.3553,"h":16.64,"l":16.3553,"n":97,"o":16.64,"t":"2026-10-16T14:50:00Z","v":9543,"vw":16.467961},{"c":16.29,"h":16.36,"l":16.275,"n":180,"o":16.32,"t":"2026-10-16T14:55:00Z","v":33739,"vw":16.309186},{"c":16.28,"h":16.29,"l":16.22,"n":123,"o":16.29,"t":"2026-10-16T15:00:00Z","v":23957,"vw":16.262261},{"c":15.92,"h":16.27,"l":15.9199,"n":276,"o":16.27,"t":"2026-10-16T15:05:00Z","v":32104,"vw":16.064513},{"c":16.07,"h":16.07,"l":15.86,"n":249,"o":15.9,"t":"2026-10-16T15:10:00Z","v":40578,"vw":15.9569},{"c":16.1001,"h":16.14,"l":16.05,"n":99,"o":16.08,"t":"2026-10-16T15:15:00Z","v":9643,"vw":16.090459},{"c":16.06,"h":16.17,"l":16,"n":95,"o":16.15,"t":"2026-10-16T15:20:00Z","v":19775,"vw":16.044714},{"c":16.1199,"h":16.14,"l":16.08,"n":66,"o":16.09,"t":"2026-10-16T15:25:00Z","v":11258,"vw":16.107313},{"c":16.16,"h":16.1699,"l":16.11,"n":55,"o":16.11,"t":"2026-10-16T15:30:00Z","v":7281,"vw":16.146118},{"c":16.18,"h":16.18,"l":16.12,"n":47,"o":16.15,"t":"2026-10-16T15:35:00Z","v":5025,"vw":16.152374},{"c":16.19,"h":16.21,"l":16.165,"n":51,"o":16.19,"t":"2026-10-16T15:40:00Z","v":8037,"vw":16.19137},{"c":16.18,"h":16.2278,"l":16.18,"n":31,"o":16.2,"t":"2026-10-16T15:45:00Z","v":4594,"vw":16.205333},{"c":16.05,"h":16.185,"l":16.05,"n":42,"o":16.18,"t":"2026-10-16T15:50:00Z","v":5725,"vw":16.139257},{"c":16.0494,"h":16.0494,"l":15.995,"n":52,"o":16.03,"t":"2026-10-16T15:55:00Z","v":9018,"vw":16.030283},{"c":16.07,"h":16.08,"l":15.98,"n":95,"o":16.02,"t":"2026-10-16T16:00:00Z","v":13268,"vw":15.9928},{"c":16.01,"h":16.15,"l":15.98,"n":54,"o":16.07,"t":"2026-10-16T16:05:00Z","v":8012,"vw":16.038968},{"c":16.1059,"h":16.12,"l":16.03,"n":57,"o":16.03,"t":"2026-10-16T16:10:00Z","v":4607,"vw":16.069311},{"c":16.07,"h":16.1722,"l":16.07,"n":46,"o":16.1722,"t":"2026-10-16T16:15:00Z","v":5349,"vw":16.111642},{"c":16.08,"h":16.1,"l":16.05,"n":48,"o":16.07,"t":"2026-10-16T16:20:00Z","v":11473,"vw":16.071519},{"c":16.04,"h":16.07,"l":16.04,"n":45,"o":16.07,"t":"2026-10-16T16:25:00Z","v":4810,"vw":16.053635},{"c":16,"h":16.05,"l":15.97,"n":71,"o":16.05,"t":"2026-10-16T16:30:00Z","v":11670,"vw":16.010992},{"c":16.1,"h":16.1,"l":15.972,"n":63,"o":15.98,"t":"2026-10-16T16:35:00Z","v":9842,"vw":16.011829},{"c":16.0843,"h":16.1055,"l":16.06,"n":12,"o":16.06,"t":"2026-10-16T16:40:00Z","v":1213,"vw":16.079452},{"c":16.04,"h":16.13,"l":16.0207,"n":32,"o":16.1,"t":"2026-10-16T16:45:00Z","v":3146,"vw":16.064092},{"c":16.03,"h":16.03,"l":16.03,"n":9,"o":16.03,"t":"2026-10-16T16:50:00Z","v":547,"vw":16.03},{"c":16.1,"h":16.1,"l":15.995,"n":43,"o":16.0397,"t":"2026-10-16T16:55:00Z","v":22272,"vw":16.007876},{"c":15.95,"h":16.11,"l":15.945,"n":86,"o":16.11,"t":"2026-10-16T17:00:00Z","v":6996,"vw":16.033564},{"c":15.87,"h":15.9457,"l":15.87,"n":139,"o":15.94,"t":"2026-10-16T17:05:00Z","v":17143,"vw":15.908636},{"c":15.7941,"h":15.88,"l":15.77,"n":164,"o":15.86,"t":"2026-10-16T17:10:00Z","v":28851,"vw":15.828776},{"c":15.7231,"h":15.81,"l":15.69,"n":111,"o":15.8,"t":"2026-10-16T17:15:00Z","v":20305,"vw":15.723268},{"c":15.8,"h":15.8,"l":15.7299,"n":84,"o":15.7299,"t":"2026-10-16T17:20:00Z","v":5412,"vw":15.755731},{"c":15.87,"h":15.92,"l":15.76,"n":73,"o":15.815,"t":"2026-10-16T17:25:00Z","v":9018,"vw":15.82462},{"c":15.9166,"h":15.92,"l":15.87,"n":46,"o":15.89,"t":"2026-10-16T17:30:00Z","v":5122,"vw":15.903477},{"c":15.9,"h":15.94,"l":15.88,"n":69,"o":15.92,"t":"2026-10-16T17:35:00Z","v":17270,"vw":15.912907},{"c":16.0499,"h":16.0499,"l":15.9194,"n":60,"o":15.9194,"t":"2026-10-16T17:40:00Z","v":6491,"vw":15.979487},{"c":15.88,"h":16,"l":15.88,"n":31,"o":15.9896,"t":"2026-10-16T17:45:00Z","v":3512,"vw":15.955118},{"c":15.8186,"h":15.88,"l":15.8,"n":56,"o":15.88,"t":"2026-10-16T17:50:00Z","v":4662,"vw":15.833105},{"c":15.78,"h":15.82,"l":15.77,"n":55,"o":15.82,"t":"2026-10-16T17:55:00Z","v":3383,"vw":15.789834},{"c":15.75,"h":15.7699,"l":15.69,"n":92,"o":15.76,"t":"2026-10-16T18:00:00Z","v":12310,"vw":15.731331},{"c":15.78,"h":15.81,"l":15.72,"n":70,"o":15.76,"t":"2026-10-16T18:05:00Z","v":8595,"vw":15.761201},{"c":15.7992,"h":15.81,"l":15.76,"n":34,"o":15.81,"t":"2026-10-16T18:10:00Z","v":3612,"vw":15.793684},{"c":15.76,"h":15.81,"l":15.76,"n":85,"o":15.8,"t":"2026-10-16T18:15:00Z","v":9671,"vw":15.782325},{"c":15.7399,"h":15.7399,"l":15.7,"n":44,"o":15.72,"t":"2026-10-16T18:20:00Z","v":4479,"vw":15.714559},{"c":15.75,"h":15.75,"l":15.67,"n":101,"o":15.728,"t":"2026-10-16T18:25:00Z","v":14046,"vw":15.697769},{"c":15.76,"h":15.77,"l":15.71,"n":17,"o":15.71,"t":"2026-10-16T18:30:00Z","v":2389,"vw":15.756507},{"c":15.73,"h":15.74,"l":15.71,"n":34,"o":15.72,"t":"2026-10-16T18:35:00Z","v":2432,"vw":15.724317},{"c":15.71,"h":15.735,"l":15.6862,"n":28,"o":15.72,"t":"2026-10-16T18:40:00Z","v":2547,"vw":15.707401},{"c":15.67,"h":15.71,"l":15.64,"n":88,"o":15.71,"t":"2026-10-16T18:45:00Z","v":14463,"vw":15.676033},{"c":15.62,"h":15.7,"l":15.62,"n":73,"o":15.68,"t":"2026-10-16T18:50:00Z","v":9266,"vw":15.637091},{"c":15.6,"h":15.61,"l":15.565,"n":89,"o":15.61,"t":"2026-10-16T18:55:00Z","v":9386,"vw":15.593771},{"c":15.53,"h":15.6,"l":15.53,"n":120,"o":15.5718,"t":"2026-10-16T19:00:00Z","v":40911,"vw":15.587708},{"c":15.54,"h":15.58,"l":15.5,"n":147,"o":15.54,"t":"2026-10-16T19:05:00Z","v":12053,"vw":15.517825},{"c":15.76,"h":15.76,"l":15.55,"n":110,"o":15.55,"t":"2026-10-16T19:10:00Z","v":56447,"vw":15.691538},{"c":15.6766,"h":15.7599,"l":15.62,"n":60,"o":15.7599,"t":"2026-10-16T19:15:00Z","v":13543,"vw":15.675602},{"c":15.725,"h":15.725,"l":15.6605,"n":53,"o":15.6609,"t":"2026-10-16T19:20:00Z","v":12445,"vw":15.696126},{"c":15.71,"h":15.73,"l":15.6801,"n":44,"o":15.72,"t":"2026-10-16T19:25:00Z","v":7525,"vw":15.708729},{"c":15.625,"h":15.69,"l":15.625,"n":54,"o":15.67,"t":"2026-10-16T19:30:00Z","v":4202,"vw":15.662522},{"c":15.63,"h":15.65,"l":15.6,"n":45,"o":15.65,"t":"2026-10-16T19:35:00Z","v":7587,"vw":15.629485},{"c":15.64,"h":15.6657,"l":15.6001,"n":107,"o":15.65,"t":"2026-10-16T19:40:00Z","v":29663,"vw":15.63733},{"c":15.72,"h":15.72,"l":15.6,"n":148,"o":15.65,"t":"2026-10-16T19:45:00Z","v":27148,"vw":15.645775},{"c":15.76,"h":15.78,"l":15.74,"n":80,"o":15.75,"t":"2026-10-16T19:50:00Z","v":8896,"vw":15.756054},{"c":15.7,"h":15.79,"l":15.69,"n":209,"o":15.76,"t":"2026-10-16T19:55:00Z","v":26226,"vw":15.728996},{"c":15.81,"h":15.83,"l":15.69,"n":16,"o":15.69,"t":"2026-10-16T20:00:00Z","v":4251,"vw":15.778308},{"c":15.74,"h":15.74,"l":15.71,"n":7,"o":15.71,"t":"2026-10-16T20:05:00Z","v":3430,"vw":15.714639},{"c":15.73,"h":15.734,"l":15.7,"n":12,"o":15.7,"t":"2026-10-16T20:10:00Z","v":1103,"vw":15.713238},{"c":15.73,"h":15.74,"l":15.73,"n":13,"o":15.73,"t":"2026-10-16T20:15:00Z","v":1844,"vw":15.734058},{"c":15.73,"h":15.73,"l":15.71,"n":10,"o":15.73,"t":"2026-10-16T20:20:00Z","v":1237,"vw":15.724889},{"c":15.73,"h":15.75,"l":15.73,"n":5,"o":15.75,"t":"2026-10-16T20:25:00Z","v":1143,"vw":15.731818},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-16T20:30:00Z","v":1000,"vw":15.73},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-16T20:35:00Z","v":650,"vw":15.75},{"c":15.72,"h":15.72,"l":15.72,"n":1,"o":15.72,"t":"2026-10-16T20:40:00Z","v":150,"vw":15.72},{"c":15.78,"h":15.78,"l":15.75,"n":7,"o":15.77,"t":"2026-10-16T20:45:00Z","v":1762,"vw":15.762941},{"c":15.8092,"h":15.8092,"l":15.8092,"n":1,"o":15.8092,"t":"2026-10-16T20:50:00Z","v":1000,"vw":15.8092},{"c":15.7923,"h":15.8,"l":15.7923,"n":3,"o":15.8,"t":"2026-10-16T20:55:00Z","v":220,"vw":15.79615},{"c":15.72,"h":15.8075,"l":15.72,"n":24,"o":15.75,"t":"2026-10-16T21:00:00Z","v":5245,"vw":15.749042},{"c":15.75,"h":15.75,"l":15.75,"n":3,"o":15.75,"t":"2026-10-16T21:05:00Z","v":150,"vw":15.75},{"c":15.7239,"h":15.7239,"l":15.7239,"n":1,"o":15.7239,"t":"2026-10-16T21:15:00Z","v":500,"vw":15.7239},{"c":15.72,"h":15.744,"l":15.7162,"n":10,"o":15.74,"t":"2026-10-16T21:25:00Z","v":1475,"vw":15.724397},{"c":15.74,"h":15.74,"l":15.74,"n":1,"o":15.74,"t":"2026-10-16T21:30:00Z","v":100,"vw":15.74},{"c":15.71,"h":15.71,"l":15.71,"n":4,"o":15.71,"t":"2026-10-16T21:35:00Z","v":700,"vw":15.71},{"c":15.7,"h":15.75,"l":15.7,"n":6,"o":15.75,"t":"2026-10-16T21:40:00Z","v":1275,"vw":15.712649},{"c":15.65,"h":15.67,"l":15.65,"n":10,"o":15.65,"t":"2026-10-16T21:55:00Z","v":1215,"vw":15.652901},{"c":15.67,"h":15.67,"l":15.66,"n":5,"o":15.67,"t":"2026-10-16T22:00:00Z","v":435,"vw":15.6675},{"c":15.67,"h":15.67,"l":15.66,"n":3,"o":15.66,"t":"2026-10-16T22:05:00Z","v":310,"vw":15.666667},{"c":15.62,"h":15.62,"l":15.6,"n":3,"o":15.6,"t":"2026-10-16T22:10:00Z","v":443,"vw":15.6057},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-16T22:15:00Z","v":1219,"vw":15.6},{"c":15.5763,"h":15.5763,"l":15.5763,"n":1,"o":15.5763,"t":"2026-10-16T22:20:00Z","v":1000,"vw":15.5763},{"c":15.6407,"h":15.6407,"l":15.6407,"n":1,"o":15.6407,"t":"2026-10-16T22:30:00Z","v":200,"vw":15.6407},{"c":15.59,"h":15.59,"l":15.59,"n":5,"o":15.59,"t":"2026-10-16T22:40:00Z","v":240,"vw":15.59},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-16T22:45:00Z","v":251,"vw":15.64},{"c":15.5639,"h":15.5639,"l":15.5639,"n":2,"o":15.5639,"t":"2026-10-16T22:50:00Z","v":102,"vw":15.5639},{"c":15.53,"h":15.55,"l":15.53,"n":10,"o":15.55,"t":"2026-10-16T22:55:00Z","v":431,"vw":15.539132},{"c":15.54,"h":15.54,"l":15.54,"n":4,"o":15.54,"t":"2026-10-16T23:00:00Z","v":275,"vw":15.54},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-10-16T23:05:00Z","v":200,"vw":15.51},{"c":15.5,"h":15.51,"l":15.5,"n":6,"o":15.51,"t":"2026-10-16T23:15:00Z","v":6047,"vw":15.503637},{"c":15.51,"h":15.52,"l":15.51,"n":3,"o":15.52,"t":"2026-10-16T23:20:00Z","v":569,"vw":15.513051},{"c":15.54,"h":15.54,"l":15.53,"n":6,"o":15.53,"t":"2026-10-16T23:25:00Z","v":405,"vw":15.534348},{"c":15.54,"h":15.54,"l":15.54,"n":2,"o":15.54,"t":"2026-10-16T23:30:00Z","v":536,"vw":15.54},{"c":15.48,"h":15.5,"l":15.48,"n":16,"o":15.5,"t":"2026-10-16T23:35:00Z","v":630,"vw":15.49093},{"c":15.5884,"h":15.5884,"l":15.5884,"n":2,"o":15.5884,"t":"2026-10-16T23:40:00Z","v":225,"vw":15.5884},{"c":15.57,"h":15.57,"l":15.57,"n":3,"o":15.57,"t":"2026-10-16T23:50:00Z","v":1300,"vw":15.57},{"c":15.75,"h":15.75,"l":15.51,"n":10,"o":15.51,"t":"2026-10-16T23:55:00Z","v":2300,"vw":15.538529},{"c":16.16,"h":16.23,"l":16.1,"n":212,"o":16.19,"t":"2026-10-19T08:00:00Z","v":50223,"vw":16.187336},{"c":16.21,"h":16.21,"l":16.21,"n":8,"o":16.21,"t":"2026-10-19T08:05:00Z","v":3077,"vw":16.21},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-19T08:20:00Z","v":100,"vw":16.16},{"c":16.16,"h":16.16,"l":16.16,"n":6,"o":16.16,"t":"2026-10-19T08:25:00Z","v":436,"vw":16.16},{"c":16.2077,"h":16.2077,"l":16.2077,"n":1,"o":16.2077,"t":"2026-10-19T09:20:00Z","v":3000,"vw":16.2077},{"c":16.2,"h":16.21,"l":16.16,"n":16,"o":16.16,"t":"2026-10-19T09:25:00Z","v":9801,"vw":16.198876},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-19T09:35:00Z","v":156,"vw":16.07},{"c":16.22,"h":16.22,"l":16.21,"n":18,"o":16.21,"t":"2026-10-19T09:40:00Z","v":5216,"vw":16.219804},{"c":16.22,"h":16.22,"l":16.22,"n":11,"o":16.22,"t":"2026-10-19T09:45:00Z","v":5269,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-19T09:50:00Z","v":800,"vw":16.22},{"c":16.22,"h":16.22,"l":16.22,"n":2,"o":16.22,"t":"2026-10-19T09:55:00Z","v":520,"vw":16.22},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-19T10:15:00Z","v":200,"vw":16.17},{"c":16.14,"h":16.14,"l":16.14,"n":1,"o":16.14,"t":"2026-10-19T10:25:00Z","v":134,"vw":16.14},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T10:30:00Z","v":200,"vw":16.12},{"c":16.11,"h":16.11,"l":16.08,"n":9,"o":16.08,"t":"2026-10-19T10:35:00Z","v":1112,"vw":16.093208},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-19T10:45:00Z","v":292,"vw":16.11},{"c":16.11,"h":16.11,"l":16.11,"n":2,"o":16.11,"t":"2026-10-19T10:55:00Z","v":130,"vw":16.11},{"c":16.1621,"h":16.1621,"l":16.15,"n":3,"o":16.15,"t":"2026-10-19T11:00:00Z","v":750,"vw":16.154321},{"c":16.1575,"h":16.1575,"l":16.1575,"n":1,"o":16.1575,"t":"2026-10-19T11:05:00Z","v":100,"vw":16.1575},{"c":16.1301,"h":16.1301,"l":16.1301,"n":2,"o":16.1301,"t":"2026-10-19T11:10:00Z","v":1010,"vw":16.1301},{"c":16.114,"h":16.1176,"l":16.114,"n":2,"o":16.1176,"t":"2026-10-19T11:15:00Z","v":350,"vw":16.115029},{"c":15.996,"h":16.07,"l":15.996,"n":13,"o":16.07,"t":"2026-10-19T11:30:00Z","v":30724,"vw":16.053804},{"c":16.11,"h":16.11,"l":16.09,"n":11,"o":16.09,"t":"2026-10-19T11:35:00Z","v":7108,"vw":16.105237},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-19T11:40:00Z","v":203,"vw":16.12},{"c":16.3251,"h":16.34,"l":16.2,"n":39,"o":16.2,"t":"2026-10-19T11:45:00Z","v":13834,"vw":16.281156},{"c":16.29,"h":16.29,"l":16.29,"n":11,"o":16.29,"t":"2026-10-19T11:50:00Z","v":509,"vw":16.29},{"c":16.31,"h":16.31,"l":16.05,"n":8,"o":16.26,"t":"2026-10-19T12:00:00Z","v":4617,"vw":16.170793},{"c":16.35,"h":16.36,"l":16.35,"n":5,"o":16.36,"t":"2026-10-19T12:05:00Z","v":605,"vw":16.352683},{"c":16.3,"h":16.41,"l":16.3,"n":6,"o":16.41,"t":"2026-10-19T12:10:00Z","v":10250,"vw":16.311766},{"c":16.3,"h":16.4,"l":16.3,"n":9,"o":16.4,"t":"2026-10-19T12:15:00Z","v":3249,"vw":16.396774},{"c":16.35,"h":16.35,"l":16.3,"n":5,"o":16.3,"t":"2026-10-19T12:20:00Z","v":525,"vw":16.339714},{"c":16.35,"h":16.35,"l":16.35,"n":6,"o":16.35,"t":"2026-10-19T12:25:00Z","v":20650,"vw":16.35},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-19T12:30:00Z","v":300,"vw":16.37},{"c":16.2665,"h":16.3733,"l":16.2665,"n":9,"o":16.37,"t":"2026-10-19T12:35:00Z","v":11788,"vw":16.365276},{"c":16.2662,"h":16.33,"l":16.2662,"n":7,"o":16.2976,"t":"2026-10-19T12:45:00Z","v":1107,"vw":16.31066},{"c":16.3085,"h":16.3097,"l":16.29,"n":11,"o":16.29,"t":"2026-10-19T12:50:00Z","v":2186,"vw":16.299431},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-10-19T13:00:00Z","v":200,"vw":16.31},{"c":16.29,"h":16.29,"l":16.27,"n":8,"o":16.27,"t":"2026-10-19T13:05:00Z","v":1803,"vw":16.272353},{"c":16.26,"h":16.29,"l":16.26,"n":6,"o":16.29,"t":"2026-10-19T13:10:00Z","v":686,"vw":16.28},{"c":16.33,"h":16.33,"l":16.2999,"n":15,"o":16.2999,"t":"2026-10-19T13:15:00Z","v":4195,"vw":16.324384},{"c":16.4,"h":16.4,"l":16.29,"n":12,"o":16.29,"t":"2026-10-19T13:20:00Z","v":1852,"vw":16.338772},{"c":16.33,"h":16.35,"l":16.24,"n":38,"o":16.32,"t":"2026-10-19T13:25:00Z","v":2905,"vw":16.301706},{"c":16.24,"h":16.29,"l":16.07,"n":170,"o":16.24,"t":"2026-10-19T13:30:00Z","v":32595,"vw":16.2036},{"c":16.06,"h":16.29,"l":15.98,"n":205,"o":16.29,"t":"2026-10-19T13:35:00Z","v":78871,"vw":16.037838},{"c":16.11,"h":16.23,"l":16.08,"n":75,"o":16.12,"t":"2026-10-19T13:40:00Z","v":29106,"vw":16.135033},{"c":16.06,"h":16.19,"l":16.04,"n":46,"o":16.11,"t":"2026-10-19T13:45:00Z","v":7006,"vw":16.129538},{"c":16.07,"h":16.1499,"l":16.07,"n":38,"o":16.075,"t":"2026-10-19T13:50:00Z","v":6587,"vw":16.106493},{"c":15.97,"h":16.1,"l":15.95,"n":61,"o":16,"t":"2026-10-19T13:55:00Z","v":10538,"vw":16.001059},{"c":15.97,"h":15.995,"l":15.9001,"n":34,"o":15.995,"t":"2026-10-19T14:00:00Z","v":3634,"vw":15.940242},{"c":15.93,"h":15.99,"l":15.91,"n":51,"o":15.99,"t":"2026-10-19T14:05:00Z","v":33638,"vw":15.961621},{"c":16.1663,"h":16.176,"l":15.91,"n":56,"o":15.925,"t":"2026-10-19T14:10:00Z","v":16109,"vw":16.031165},{"c":16.1,"h":16.17,"l":16.1,"n":27,"o":16.17,"t":"2026-10-19T14:15:00Z","v":8094,"vw":16.15383},{"c":16.17,"h":16.17,"l":16.05,"n":29,"o":16.05,"t":"2026-10-19T14:20:00Z","v":6849,"vw":16.104785},{"c":16.13,"h":16.17,"l":16.105,"n":18,"o":16.17,"t":"2026-10-19T14:25:00Z","v":5024,"vw":16.12126},{"c":15.96,"h":16.07,"l":15.93,"n":53,"o":16.07,"t":"2026-10-19T14:30:00Z","v":4197,"vw":15.995051},{"c":16,"h":16,"l":15.95,"n":34,"o":15.95,"t":"2026-10-19T14:35:00Z","v":4410,"vw":15.974524},{"c":16.04,"h":16.08,"l":16.04,"n":23,"o":16.05,"t":"2026-10-19T14:40:00Z","v":2104,"vw":16.05572},{"c":16.17,"h":16.2041,"l":16.14,"n":59,"o":16.16,"t":"2026-10-19T14:45:00Z","v":24877,"vw":16.162746},{"c":16.15,"h":16.19,"l":16.09,"n":24,"o":16.18,"t":"2026-10-19T14:50:00Z","v":5904,"vw":16.124926},{"c":16.1,"h":16.135,"l":16.1,"n":9,"o":16.135,"t":"2026-10-19T14:55:00Z","v":2255,"vw":16.129524},{"c":16.0971,"h":16.1384,"l":16.09,"n":17,"o":16.09,"t":"2026-10-19T15:00:00Z","v":3150,"vw":16.110146},{"c":16.145,"h":16.15,"l":16.11,"n":29,"o":16.11,"t":"2026-10-19T15:05:00Z","v":10344,"vw":16.129409},{"c":16.1501,"h":16.1501,"l":16.1,"n":16,"o":16.1401,"t":"2026-10-19T15:10:00Z","v":6149,"vw":16.146129},{"c":16.185,"h":16.185,"l":16.09,"n":29,"o":16.12,"t":"2026-10-19T15:15:00Z","v":13039,"vw":16.146869},{"c":16.19,"h":16.225,"l":16.17,"n":199,"o":16.17,"t":"2026-10-19T15:20:00Z","v":57338,"vw":16.19902},{"c":16.255,"h":16.275,"l":16.195,"n":34,"o":16.2151,"t":"2026-10-19T15:25:00Z","v":19948,"vw":16.247744},{"c":16.26,"h":16.262,"l":16.2001,"n":17,"o":16.25,"t":"2026-10-19T15:30:00Z","v":3998,"vw":16.228653},{"c":16.338,"h":16.3437,"l":16.2383,"n":36,"o":16.245,"t":"2026-10-19T15:35:00Z","v":9020,"vw":16.303559},{"c":16.2945,"h":16.34,"l":16.28,"n":43,"o":16.32,"t":"2026-10-19T15:40:00Z","v":6032,"vw":16.299786},{"c":16.29,"h":16.33,"l":16.265,"n":46,"o":16.33,"t":"2026-10-19T15:45:00Z","v":4893,"vw":16.281257},{"c":16.35,"h":16.4594,"l":16.33,"n":58,"o":16.33,"t":"2026-10-19T15:50:00Z","v":12051,"vw":16.409805},{"c":16.335,"h":16.4,"l":16.325,"n":32,"o":16.37,"t":"2026-10-19T15:55:00Z","v":4869,"vw":16.374356},{"c":16.21,"h":16.2899,"l":16.19,"n":20,"o":16.2899,"t":"2026-10-19T16:00:00Z","v":4938,"vw":16.255968},{"c":16.23,"h":16.23,"l":16.18,"n":20,"o":16.23,"t":"2026-10-19T16:05:00Z","v":1256,"vw":16.223},{"c":16.27,"h":16.29,"l":16.24,"n":29,"o":16.24,"t":"2026-10-19T16:10:00Z","v":3225,"vw":16.273337},{"c":16.19,"h":16.2543,"l":16.1845,"n":15,"o":16.2543,"t":"2026-10-19T16:15:00Z","v":3754,"vw":16.212605},{"c":16.18,"h":16.1845,"l":16.16,"n":18,"o":16.18,"t":"2026-10-19T16:20:00Z","v":29686,"vw":16.165726},{"c":16.19,"h":16.19,"l":16.17,"n":20,"o":16.18,"t":"2026-10-19T16:25:00Z","v":6915,"vw":16.178574},{"c":16.15,"h":16.18,"l":16.145,"n":16,"o":16.17,"t":"2026-10-19T16:30:00Z","v":2642,"vw":16.158301},{"c":16.13,"h":16.1625,"l":16.12,"n":12,"o":16.13,"t":"2026-10-19T16:35:00Z","v":2835,"vw":16.13303},{"c":16.23,"h":16.23,"l":16.095,"n":87,"o":16.12,"t":"2026-10-19T16:40:00Z","v":9332,"vw":16.139113},{"c":16.22,"h":16.245,"l":16.18,"n":22,"o":16.235,"t":"2026-10-19T16:45:00Z","v":3327,"vw":16.212097},{"c":16.11,"h":16.16,"l":16.11,"n":7,"o":16.16,"t":"2026-10-19T16:50:00Z","v":1470,"vw":16.144483},{"c":16.07,"h":16.1299,"l":16.07,"n":23,"o":16.1151,"t":"2026-10-19T16:55:00Z","v":3190,"vw":16.096623},{"c":16.0825,"h":16.09,"l":16.06,"n":20,"o":16.07,"t":"2026-10-19T17:00:00Z","v":5234,"vw":16.066602},{"c":16.03,"h":16.07,"l":16.03,"n":14,"o":16.07,"t":"2026-10-19T17:05:00Z","v":1076,"vw":16.055073},{"c":16.09,"h":16.09,"l":16.04,"n":16,"o":16.04,"t":"2026-10-19T17:10:00Z","v":7487,"vw":16.078606},{"c":16.15,"h":16.15,"l":16.0865,"n":24,"o":16.0991,"t":"2026-10-19T17:15:00Z","v":2454,"vw":16.102894},{"c":16.12,"h":16.135,"l":16.095,"n":13,"o":16.095,"t":"2026-10-19T17:20:00Z","v":6574,"vw":16.12743},{"c":16.1925,"h":16.219,"l":16.125,"n":27,"o":16.13,"t":"2026-10-19T17:25:00Z","v":7297,"vw":16.152136},{"c":16.131,"h":16.15,"l":16.131,"n":3,"o":16.15,"t":"2026-10-19T17:30:00Z","v":406,"vw":16.14525},{"c":16.1,"h":16.1,"l":16.085,"n":11,"o":16.085,"t":"2026-10-19T17:35:00Z","v":4783,"vw":16.099018},{"c":16.13,"h":16.165,"l":16.085,"n":35,"o":16.085,"t":"2026-10-19T17:40:00Z","v":3277,"vw":16.121049},{"c":16.055,"h":16.1332,"l":16.0518,"n":21,"o":16.09,"t":"2026-10-19T17:45:00Z","v":2647,"vw":16.086699},{"c":16.07,"h":16.07,"l":16.04,"n":12,"o":16.055,"t":"2026-10-19T17:50:00Z","v":1098,"vw":16.056012},{"c":16.15,"h":16.15,"l":16.03,"n":19,"o":16.0359,"t":"2026-10-19T17:55:00Z","v":11004,"vw":16.044378},{"c":16.115,"h":16.165,"l":16.11,"n":14,"o":16.165,"t":"2026-10-19T18:00:00Z","v":1654,"vw":16.121088},{"c":16.12,"h":16.12,"l":16.1016,"n":2,"o":16.1016,"t":"2026-10-19T18:05:00Z","v":1153,"vw":16.117558},{"c":16.0996,"h":16.0996,"l":16.0996,"n":2,"o":16.0996,"t":"2026-10-19T18:10:00Z","v":315,"vw":16.0996},{"c":16.13,"h":16.13,"l":16.09,"n":5,"o":16.09,"t":"2026-10-19T18:15:00Z","v":601,"vw":16.106842},{"c":16.0744,"h":16.0871,"l":16.0744,"n":8,"o":16.0871,"t":"2026-10-19T18:20:00Z","v":996,"vw":16.083045},{"c":16.03,"h":16.05,"l":16.03,"n":12,"o":16.035,"t":"2026-10-19T18:25:00Z","v":1653,"vw":16.038},{"c":16.04,"h":16.06,"l":16.0382,"n":10,"o":16.0382,"t":"2026-10-19T18:30:00Z","v":929,"vw":16.042939},{"c":16.05,"h":16.055,"l":16.035,"n":4,"o":16.035,"t":"2026-10-19T18:35:00Z","v":6549,"vw":16.049517},{"c":16.11,"h":16.11,"l":16.08,"n":8,"o":16.08,"t":"2026-10-19T18:40:00Z","v":614,"vw":16.09},{"c":16.115,"h":16.16,"l":16.115,"n":10,"o":16.14,"t":"2026-10-19T18:45:00Z","v":1119,"vw":16.13594},{"c":16.1,"h":16.11,"l":16.1,"n":2,"o":16.11,"t":"2026-10-19T18:55:00Z","v":480,"vw":16.104167},{"c":16.125,"h":16.125,"l":16.125,"n":1,"o":16.125,"t":"2026-10-19T19:00:00Z","v":200,"vw":16.125},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-19T19:05:00Z","v":154,"vw":16.12},{"c":16.14,"h":16.14,"l":16.1001,"n":4,"o":16.1001,"t":"2026-10-19T19:10:00Z","v":1500,"vw":16.12668},{"c":16.18,"h":16.2,"l":16.12,"n":29,"o":16.1349,"t":"2026-10-19T19:15:00Z","v":3316,"vw":16.161232},{"c":16.2501,"h":16.32,"l":16.155,"n":68,"o":16.1718,"t":"2026-10-19T19:20:00Z","v":18592,"vw":16.24197},{"c":16.18,"h":16.27,"l":16.18,"n":22,"o":16.27,"t":"2026-10-19T19:25:00Z","v":3725,"vw":16.185997},{"c":16.21,"h":16.24,"l":16.18,"n":14,"o":16.18,"t":"2026-10-19T19:30:00Z","v":5717,"vw":16.230818},{"c":16.25,"h":16.25,"l":16.21,"n":35,"o":16.21,"t":"2026-10-19T19:35:00Z","v":7730,"vw":16.234445},{"c":16.2,"h":16.25,"l":16.2,"n":19,"o":16.25,"t":"2026-10-19T19:40:00Z","v":2499,"vw":16.236548},{"c":16.13,"h":16.22,"l":16.13,"n":17,"o":16.2,"t":"2026-10-19T19:45:00Z","v":2764,"vw":16.163385},{"c":16.07,"h":16.095,"l":16.03,"n":25,"o":16.095,"t":"2026-10-19T19:50:00Z","v":3467,"vw":16.065407},{"c":16.01,"h":16.07,"l":15.96,"n":200,"o":16.05,"t":"2026-10-19T19:55:00Z","v":23981,"vw":16.01801},{"c":15.92,"h":16.03,"l":15.9,"n":173,"o":16.03,"t":"2026-10-19T20:00:00Z","v":20840,"vw":15.927991},{"c":16.0051,"h":16.0051,"l":16.0051,"n":2,"o":16.0051,"t":"2026-10-19T20:20:00Z","v":1030,"vw":16.0051},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-19T20:30:00Z","v":190,"vw":15.98},{"c":15.99,"h":15.99,"l":15.99,"n":2,"o":15.99,"t":"2026-10-19T20:35:00Z","v":424,"vw":15.99},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T22:15:00Z","v":500,"vw":16.05},{"c":16,"h":16.04,"l":16,"n":30,"o":16.04,"t":"2026-10-19T22:50:00Z","v":2167,"vw":16.015358},{"c":15.9904,"h":15.9904,"l":15.9904,"n":1,"o":15.9904,"t":"2026-10-19T22:55:00Z","v":1326,"vw":15.9904},{"c":16.06,"h":16.06,"l":16.06,"n":6,"o":16.06,"t":"2026-10-19T23:05:00Z","v":5420,"vw":16.06},{"c":16.0003,"h":16.0003,"l":16,"n":3,"o":16,"t":"2026-10-19T23:30:00Z","v":464,"vw":16.000097},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-19T23:35:00Z","v":200,"vw":16},{"c":15.99,"h":15.99,"l":15.99,"n":3,"o":15.99,"t":"2026-10-19T23:45:00Z","v":401,"vw":15.99},{"c":15.963,"h":15.963,"l":15.963,"n":1,"o":15.963,"t":"2026-10-19T23:50:00Z","v":100,"vw":15.963},{"c":15.6,"h":15.91,"l":15.6,"n":170,"o":15.76,"t":"2026-10-20T08:00:00Z","v":26642,"vw":15.71411},{"c":15.7,"h":15.7,"l":15.57,"n":5,"o":15.57,"t":"2026-10-20T08:05:00Z","v":558,"vw":15.660577},{"c":15.64,"h":15.64,"l":15.64,"n":3,"o":15.64,"t":"2026-10-20T08:10:00Z","v":304,"vw":15.64},{"c":15.56,"h":15.6,"l":15.56,"n":7,"o":15.6,"t":"2026-10-20T09:00:00Z","v":939,"vw":15.577778},{"c":15.51,"h":15.575,"l":15.51,"n":21,"o":15.56,"t":"2026-10-20T09:05:00Z","v":2247,"vw":15.556905},{"c":15.44,"h":15.47,"l":15.44,"n":23,"o":15.46,"t":"2026-10-20T09:10:00Z","v":1701,"vw":15.46},{"c":15.4222,"h":15.4222,"l":15.4222,"n":3,"o":15.4222,"t":"2026-10-20T09:15:00Z","v":203,"vw":15.4222},{"c":15.4945,"h":15.4945,"l":15.47,"n":2,"o":15.47,"t":"2026-10-20T09:20:00Z","v":700,"vw":15.4875},{"c":15.62,"h":15.65,"l":15.62,"n":2,"o":15.65,"t":"2026-10-20T09:30:00Z","v":250,"vw":15.638},{"c":15.51,"h":15.51,"l":15.51,"n":3,"o":15.51,"t":"2026-10-20T09:40:00Z","v":171,"vw":15.51},{"c":15.47,"h":15.48,"l":15.47,"n":4,"o":15.48,"t":"2026-10-20T09:45:00Z","v":622,"vw":15.478333},{"c":15.5,"h":15.53,"l":15.5,"n":2,"o":15.53,"t":"2026-10-20T09:55:00Z","v":1000,"vw":15.5075},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-20T10:00:00Z","v":126,"vw":15.49},{"c":15.5,"h":15.5,"l":15.5,"n":2,"o":15.5,"t":"2026-10-20T10:05:00Z","v":717,"vw":15.5},{"c":15.48,"h":15.48,"l":15.48,"n":1,"o":15.48,"t":"2026-10-20T10:10:00Z","v":100,"vw":15.48},{"c":15.61,"h":15.62,"l":15.6,"n":8,"o":15.6,"t":"2026-10-20T10:20:00Z","v":1737,"vw":15.607601},{"c":15.5,"h":15.5,"l":15.5,"n":3,"o":15.5,"t":"2026-10-20T10:25:00Z","v":183,"vw":15.5},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-20T10:30:00Z","v":323,"vw":15.61},{"c":15.62,"h":15.62,"l":15.6,"n":9,"o":15.6,"t":"2026-10-20T10:45:00Z","v":1510,"vw":15.608746},{"c":15.62,"h":15.62,"l":15.62,"n":3,"o":15.62,"t":"2026-10-20T10:50:00Z","v":329,"vw":15.62},{"c":16.2,"h":16.2,"l":15.84,"n":10,"o":15.84,"t":"2026-10-20T11:00:00Z","v":1804,"vw":15.993282},{"c":15.8,"h":15.8,"l":15.79,"n":15,"o":15.8,"t":"2026-10-20T11:05:00Z","v":7706,"vw":15.799869},{"c":15.78,"h":15.8,"l":15.78,"n":2,"o":15.8,"t":"2026-10-20T11:10:00Z","v":500,"vw":15.796},{"c":15.94,"h":15.94,"l":15.82,"n":20,"o":15.84,"t":"2026-10-20T11:15:00Z","v":4246,"vw":15.864006},{"c":16,"h":16,"l":15.98,"n":5,"o":15.98,"t":"2026-10-20T11:20:00Z","v":1109,"vw":15.993443},{"c":16.01,"h":16.09,"l":16.01,"n":16,"o":16.08,"t":"2026-10-20T11:25:00Z","v":7821,"vw":16.081854},{"c":15.95,"h":15.95,"l":15.95,"n":11,"o":15.95,"t":"2026-10-20T11:30:00Z","v":6830,"vw":15.95},{"c":16.1,"h":16.1,"l":16,"n":14,"o":16,"t":"2026-10-20T11:35:00Z","v":5397,"vw":16.080657},{"c":16.0993,"h":16.2,"l":16.0993,"n":12,"o":16.1,"t":"2026-10-20T11:40:00Z","v":9694,"vw":16.104759},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-20T11:50:00Z","v":100,"vw":15.91},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-20T12:00:00Z","v":144,"vw":15.91},{"c":15.8,"h":15.85,"l":15.8,"n":12,"o":15.85,"t":"2026-10-20T12:05:00Z","v":2321,"vw":15.84456},{"c":15.87,"h":15.87,"l":15.8504,"n":3,"o":15.8504,"t":"2026-10-20T12:10:00Z","v":2756,"vw":15.86923},{"c":15.739,"h":15.81,"l":15.72,"n":18,"o":15.8,"t":"2026-10-20T12:15:00Z","v":2744,"vw":15.775738},{"c":15.75,"h":15.75,"l":15.7,"n":20,"o":15.7,"t":"2026-10-20T12:20:00Z","v":1943,"vw":15.730898},{"c":15.7019,"h":15.72,"l":15.7019,"n":6,"o":15.72,"t":"2026-10-20T12:30:00Z","v":915,"vw":15.711062},{"c":15.92,"h":15.9988,"l":15.85,"n":16,"o":15.85,"t":"2026-10-20T12:35:00Z","v":4222,"vw":15.931197},{"c":16.04,"h":16.04,"l":16.01,"n":4,"o":16.01,"t":"2026-10-20T12:40:00Z","v":381,"vw":16.03169},{"c":16.08,"h":16.08,"l":16.0379,"n":10,"o":16.04,"t":"2026-10-20T12:45:00Z","v":11871,"vw":16.043601},{"c":15.99,"h":16.006,"l":15.99,"n":5,"o":16.0036,"t":"2026-10-20T12:55:00Z","v":6430,"vw":16.004333},{"c":15.98,"h":16.03,"l":15.98,"n":4,"o":16.03,"t":"2026-10-20T13:00:00Z","v":6100,"vw":15.98082},{"c":15.96,"h":15.96,"l":15.9185,"n":4,"o":15.9185,"t":"2026-10-20T13:10:00Z","v":1170,"vw":15.922273},{"c":15.97,"h":15.97,"l":15.97,"n":2,"o":15.97,"t":"2026-10-20T13:15:00Z","v":300,"vw":15.97},{"c":15.8,"h":15.9,"l":15.8,"n":7,"o":15.9,"t":"2026-10-20T13:20:00Z","v":738,"vw":15.875962},{"c":15.78,"h":15.889,"l":15.75,"n":30,"o":15.76,"t":"2026-10-20T13:25:00Z","v":7583,"vw":15.850234},{"c":15.62,"h":15.83,"l":15.49,"n":406,"o":15.78,"t":"2026-10-20T13:30:00Z","v":91071,"vw":15.699676},{"c":15.81,"h":15.91,"l":15.525,"n":135,"o":15.57,"t":"2026-10-20T13:35:00Z","v":19814,"vw":15.803908},{"c":15.58,"h":15.82,"l":15.54,"n":123,"o":15.82,"t":"2026-10-20T13:40:00Z","v":24710,"vw":15.635851},{"c":16.02,"h":16.06,"l":15.65,"n":119,"o":15.69,"t":"2026-10-20T13:45:00Z","v":40326,"vw":15.898859},{"c":16.06,"h":16.09,"l":15.92,"n":173,"o":16,"t":"2026-10-20T13:50:00Z","v":24492,"vw":16.008909},{"c":16.21,"h":16.22,"l":16.02,"n":134,"o":16.08,"t":"2026-10-20T13:55:00Z","v":30054,"vw":16.138655},{"c":16.2199,"h":16.25,"l":16.15,"n":90,"o":16.21,"t":"2026-10-20T14:00:00Z","v":8633,"vw":16.213584},{"c":16.45,"h":16.54,"l":16.21,"n":143,"o":16.21,"t":"2026-10-20T14:05:00Z","v":27377,"vw":16.449996},{"c":16.4595,"h":16.49,"l":16.3705,"n":88,"o":16.47,"t":"2026-10-20T14:10:00Z","v":20858,"vw":16.451574},{"c":16.5899,"h":16.6,"l":16.45,"n":86,"o":16.48,"t":"2026-10-20T14:15:00Z","v":13528,"vw":16.532723},{"c":16.68,"h":16.68,"l":16.53,"n":153,"o":16.57,"t":"2026-10-20T14:20:00Z","v":23965,"vw":16.610759},{"c":16.7702,"h":16.81,"l":16.62,"n":191,"o":16.67,"t":"2026-10-20T14:25:00Z","v":53401,"vw":16.696676},{"c":16.78,"h":16.87,"l":16.7317,"n":164,"o":16.79,"t":"2026-10-20T14:30:00Z","v":33242,"vw":16.785085},{"c":16.82,"h":16.85,"l":16.7501,"n":128,"o":16.7646,"t":"2026-10-20T14:35:00Z","v":36763,"vw":16.809445},{"c":17,"h":17,"l":16.83,"n":114,"o":16.83,"t":"2026-10-20T14:40:00Z","v":38245,"vw":16.966042},{"c":16.94,"h":17.03,"l":16.88,"n":301,"o":17,"t":"2026-10-20T14:45:00Z","v":55896,"vw":16.935453},{"c":17.1,"h":17.11,"l":16.96,"n":122,"o":16.96,"t":"2026-10-20T14:50:00Z","v":24948,"vw":17.031899},{"c":17.115,"h":17.18,"l":17.11,"n":181,"o":17.12,"t":"2026-10-20T14:55:00Z","v":57180,"vw":17.15369},{"c":17.0317,"h":17.12,"l":16.97,"n":131,"o":17.1,"t":"2026-10-20T15:00:00Z","v":25555,"vw":17.024298},{"c":17.025,"h":17.025,"l":16.955,"n":118,"o":16.99,"t":"2026-10-20T15:05:00Z","v":19314,"vw":16.981902},{"c":16.79,"h":17.0001,"l":16.73,"n":223,"o":17.0001,"t":"2026-10-20T15:10:00Z","v":70996,"vw":16.94758},{"c":16.9499,"h":16.9499,"l":16.845,"n":83,"o":16.86,"t":"2026-10-20T15:15:00Z","v":19977,"vw":16.904318},{"c":16.94,"h":16.9411,"l":16.86,"n":49,"o":16.9411,"t":"2026-10-20T15:20:00Z","v":6657,"vw":16.900074},{"c":16.88,"h":16.925,"l":16.87,"n":37,"o":16.92,"t":"2026-10-20T15:25:00Z","v":8783,"vw":16.897619},{"c":16.8196,"h":16.87,"l":16.71,"n":116,"o":16.87,"t":"2026-10-20T15:30:00Z","v":21551,"vw":16.764056},{"c":16.6847,"h":16.8325,"l":16.66,"n":63,"o":16.825,"t":"2026-10-20T15:35:00Z","v":11085,"vw":16.765489},{"c":16.78,"h":16.81,"l":16.7,"n":48,"o":16.7,"t":"2026-10-20T15:40:00Z","v":9472,"vw":16.756468},{"c":16.7472,"h":16.77,"l":16.72,"n":17,"o":16.77,"t":"2026-10-20T15:45:00Z","v":1466,"vw":16.749004},{"c":16.75,"h":16.75,"l":16.6778,"n":21,"o":16.74,"t":"2026-10-20T15:50:00Z","v":2540,"vw":16.715845},{"c":16.74,"h":16.7576,"l":16.72,"n":12,"o":16.7576,"t":"2026-10-20T15:55:00Z","v":1425,"vw":16.74696},{"c":16.6704,"h":16.689,"l":16.67,"n":13,"o":16.6844,"t":"2026-10-20T16:00:00Z","v":1278,"vw":16.677968},{"c":16.7128,"h":16.76,"l":16.69,"n":25,"o":16.745,"t":"2026-10-20T16:05:00Z","v":5197,"vw":16.735756},{"c":16.7,"h":16.7079,"l":16.67,"n":11,"o":16.67,"t":"2026-10-20T16:10:00Z","v":1712,"vw":16.688619},{"c":16.6117,"h":16.71,"l":16.6117,"n":23,"o":16.71,"t":"2026-10-20T16:15:00Z","v":3669,"vw":16.654703},{"c":16.64,"h":16.66,"l":16.595,"n":22,"o":16.595,"t":"2026-10-20T16:20:00Z","v":6395,"vw":16.644605},{"c":16.72,"h":16.72,"l":16.65,"n":19,"o":16.65,"t":"2026-10-20T16:25:00Z","v":3268,"vw":16.691718},{"c":16.7,"h":16.73,"l":16.69,"n":44,"o":16.7,"t":"2026-10-20T16:30:00Z","v":4303,"vw":16.712343},{"c":16.73,"h":16.76,"l":16.71,"n":12,"o":16.71,"t":"2026-10-20T16:35:00Z","v":511,"vw":16.732475},{"c":16.7,"h":16.73,"l":16.7,"n":9,"o":16.73,"t":"2026-10-20T16:40:00Z","v":630,"vw":16.724},{"c":16.691,"h":16.691,"l":16.691,"n":2,"o":16.691,"t":"2026-10-20T16:45:00Z","v":231,"vw":16.691},{"c":16.61,"h":16.66,"l":16.605,"n":44,"o":16.66,"t":"2026-10-20T16:50:00Z","v":1234,"vw":16.630683},{"c":16.63,"h":16.64,"l":16.61,"n":77,"o":16.62,"t":"2026-10-20T16:55:00Z","v":14600,"vw":16.619286},{"c":16.64,"h":16.66,"l":16.615,"n":69,"o":16.66,"t":"2026-10-20T17:00:00Z","v":7312,"vw":16.635046},{"c":16.63,"h":16.63,"l":16.63,"n":5,"o":16.63,"t":"2026-10-20T17:05:00Z","v":789,"vw":16.63},{"c":16.6405,"h":16.6405,"l":16.62,"n":4,"o":16.62,"t":"2026-10-20T17:10:00Z","v":470,"vw":16.632889},{"c":16.6,"h":16.65,"l":16.6,"n":4,"o":16.65,"t":"2026-10-20T17:15:00Z","v":600,"vw":16.630833},{"c":16.67,"h":16.7,"l":16.66,"n":10,"o":16.66,"t":"2026-10-20T17:20:00Z","v":7252,"vw":16.674405},{"c":16.66,"h":16.67,"l":16.65,"n":34,"o":16.66,"t":"2026-10-20T17:25:00Z","v":2671,"vw":16.665053},{"c":16.66,"h":16.66,"l":16.65,"n":6,"o":16.66,"t":"2026-10-20T17:30:00Z","v":1350,"vw":16.659167},{"c":16.62,"h":16.6329,"l":16.62,"n":7,"o":16.63,"t":"2026-10-20T17:35:00Z","v":844,"vw":16.627356},{"c":16.645,"h":16.65,"l":16.6106,"n":11,"o":16.625,"t":"2026-10-20T17:40:00Z","v":3269,"vw":16.628511},{"c":16.67,"h":16.67,"l":16.66,"n":5,"o":16.66,"t":"2026-10-20T17:45:00Z","v":234,"vw":16.665},{"c":16.705,"h":16.705,"l":16.68,"n":8,"o":16.68,"t":"2026-10-20T17:50:00Z","v":1768,"vw":16.694624},{"c":16.72,"h":16.72,"l":16.72,"n":2,"o":16.72,"t":"2026-10-20T17:55:00Z","v":200,"vw":16.72},{"c":16.626,"h":16.72,"l":16.626,"n":12,"o":16.72,"t":"2026-10-20T18:00:00Z","v":1245,"vw":16.697027},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-20T18:05:00Z","v":136,"vw":16.6},{"c":16.5915,"h":16.5915,"l":16.54,"n":44,"o":16.57,"t":"2026-10-20T18:10:00Z","v":23668,"vw":16.563643},{"c":16.5746,"h":16.595,"l":16.5746,"n":16,"o":16.585,"t":"2026-10-20T18:15:00Z","v":3267,"vw":16.584134},{"c":16.56,"h":16.57,"l":16.55,"n":19,"o":16.57,"t":"2026-10-20T18:20:00Z","v":11740,"vw":16.552482},{"c":16.56,"h":16.56,"l":16.545,"n":27,"o":16.545,"t":"2026-10-20T18:25:00Z","v":5390,"vw":16.552099},{"c":16.53,"h":16.58,"l":16.53,"n":12,"o":16.58,"t":"2026-10-20T18:30:00Z","v":1672,"vw":16.5515},{"c":16.494,"h":16.5,"l":16.47,"n":62,"o":16.5,"t":"2026-10-20T18:35:00Z","v":16506,"vw":16.484037},{"c":16.435,"h":16.5,"l":16.41,"n":34,"o":16.49,"t":"2026-10-20T18:40:00Z","v":7098,"vw":16.432264},{"c":16.48,"h":16.48,"l":16.445,"n":18,"o":16.445,"t":"2026-10-20T18:45:00Z","v":2146,"vw":16.459289},{"c":16.47,"h":16.48,"l":16.45,"n":20,"o":16.45,"t":"2026-10-20T18:50:00Z","v":2282,"vw":16.458642},{"c":16.44,"h":16.48,"l":16.42,"n":134,"o":16.48,"t":"2026-10-20T18:55:00Z","v":24710,"vw":16.441333},{"c":16.42,"h":16.46,"l":16.39,"n":20,"o":16.44,"t":"2026-10-20T19:00:00Z","v":3352,"vw":16.434372},{"c":16.48,"h":16.48,"l":16.415,"n":87,"o":16.42,"t":"2026-10-20T19:05:00Z","v":17319,"vw":16.42658},{"c":16.455,"h":16.46,"l":16.45,"n":3,"o":16.45,"t":"2026-10-20T19:10:00Z","v":712,"vw":16.456447},{"c":16.46,"h":16.485,"l":16.4473,"n":24,"o":16.46,"t":"2026-10-20T19:15:00Z","v":3284,"vw":16.465715},{"c":16.375,"h":16.401,"l":16.33,"n":59,"o":16.4,"t":"2026-10-20T19:20:00Z","v":18132,"vw":16.390205},{"c":16.405,"h":16.41,"l":16.37,"n":556,"o":16.37,"t":"2026-10-20T19:25:00Z","v":72455,"vw":16.380548},{"c":16.4,"h":16.46,"l":16.4,"n":30,"o":16.41,"t":"2026-10-20T19:30:00Z","v":2670,"vw":16.413441},{"c":16.41,"h":16.41,"l":16.37,"n":31,"o":16.3704,"t":"2026-10-20T19:35:00Z","v":2889,"vw":16.389563},{"c":16.36,"h":16.415,"l":16.34,"n":76,"o":16.4,"t":"2026-10-20T19:40:00Z","v":8021,"vw":16.367785},{"c":16.32,"h":16.35,"l":16.32,"n":78,"o":16.35,"t":"2026-10-20T19:45:00Z","v":15275,"vw":16.337831},{"c":16.32,"h":16.37,"l":16.3,"n":51,"o":16.32,"t":"2026-10-20T19:50:00Z","v":6711,"vw":16.346518},{"c":16.352,"h":16.375,"l":16.265,"n":178,"o":16.295,"t":"2026-10-20T19:55:00Z","v":18565,"vw":16.315715},{"c":16.41,"h":16.41,"l":16.3008,"n":7,"o":16.4,"t":"2026-10-20T20:00:00Z","v":2032,"vw":16.368241},{"c":16.21,"h":16.35,"l":16.21,"n":3,"o":16.35,"t":"2026-10-20T20:05:00Z","v":635,"vw":16.2828},{"c":16.53,"h":16.53,"l":16.3448,"n":3,"o":16.3448,"t":"2026-10-20T20:10:00Z","v":762,"vw":16.406533},{"c":16.4992,"h":16.4992,"l":16.4992,"n":4,"o":16.4992,"t":"2026-10-20T20:20:00Z","v":172,"vw":16.4992},{"c":16.55,"h":16.55,"l":16.5,"n":55,"o":16.5,"t":"2026-10-20T20:30:00Z","v":9261,"vw":16.501648},{"c":16.3,"h":16.52,"l":16,"n":119,"o":16.52,"t":"2026-10-20T20:35:00Z","v":16401,"vw":16.377322},{"c":16.51,"h":16.52,"l":16.51,"n":3,"o":16.52,"t":"2026-10-20T20:40:00Z","v":573,"vw":16.515},{"c":16.63,"h":16.63,"l":16.53,"n":14,"o":16.53,"t":"2026-10-20T20:45:00Z","v":2000,"vw":16.583419},{"c":16.67,"h":16.67,"l":16.65,"n":4,"o":16.65,"t":"2026-10-20T20:50:00Z","v":1053,"vw":16.66523},{"c":16.76,"h":16.76,"l":16.67,"n":6,"o":16.6724,"t":"2026-10-20T20:55:00Z","v":1737,"vw":16.749553},{"c":16.75,"h":16.8245,"l":16.7,"n":4,"o":16.76,"t":"2026-10-20T21:05:00Z","v":559,"vw":16.747782},{"c":16.74,"h":16.74,"l":16.71,"n":4,"o":16.7155,"t":"2026-10-20T21:10:00Z","v":501,"vw":16.7193},{"c":16.78,"h":16.78,"l":16.78,"n":1,"o":16.78,"t":"2026-10-20T21:15:00Z","v":250,"vw":16.78},{"c":16.72,"h":16.79,"l":16.72,"n":11,"o":16.79,"t":"2026-10-20T21:20:00Z","v":2035,"vw":16.774167},{"c":16.82,"h":16.82,"l":16.7502,"n":12,"o":16.7502,"t":"2026-10-20T21:35:00Z","v":1551,"vw":16.778966},{"c":16.82,"h":16.8561,"l":16.82,"n":6,"o":16.83,"t":"2026-10-20T21:40:00Z","v":2189,"vw":16.827108},{"c":16.75,"h":16.75,"l":16.75,"n":2,"o":16.75,"t":"2026-10-20T21:50:00Z","v":830,"vw":16.75},{"c":16.75,"h":16.75,"l":16.75,"n":1,"o":16.75,"t":"2026-10-20T21:55:00Z","v":250,"vw":16.75},{"c":16.86,"h":16.86,"l":16.8534,"n":7,"o":16.8534,"t":"2026-10-20T22:00:00Z","v":836,"vw":16.855388},{"c":16.85,"h":16.85,"l":16.85,"n":1,"o":16.85,"t":"2026-10-20T22:05:00Z","v":500,"vw":16.85},{"c":16.8988,"h":16.8999,"l":16.8988,"n":2,"o":16.8999,"t":"2026-10-20T22:10:00Z","v":2500,"vw":16.89924},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-20T22:25:00Z","v":1360,"vw":16.9},{"c":16.9,"h":16.93,"l":16.88,"n":9,"o":16.912,"t":"2026-10-20T22:30:00Z","v":1883,"vw":16.90436},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-20T22:35:00Z","v":118,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-20T22:40:00Z","v":185,"vw":16.9},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-20T22:45:00Z","v":500,"vw":16.91},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-20T23:00:00Z","v":189,"vw":16.88},{"c":16.88,"h":16.88,"l":16.88,"n":3,"o":16.88,"t":"2026-10-20T23:10:00Z","v":145,"vw":16.88},{"c":16.87,"h":16.9,"l":16.87,"n":12,"o":16.9,"t":"2026-10-20T23:15:00Z","v":2280,"vw":16.883621},{"c":16.85,"h":16.85,"l":16.85,"n":2,"o":16.85,"t":"2026-10-20T23:20:00Z","v":1290,"vw":16.85},{"c":16.89,"h":16.89,"l":16.89,"n":1,"o":16.89,"t":"2026-10-20T23:25:00Z","v":1250,"vw":16.89},{"c":16.88,"h":16.88,"l":16.8414,"n":7,"o":16.8414,"t":"2026-10-20T23:40:00Z","v":1311,"vw":16.867649},{"c":16.93,"h":16.93,"l":16.93,"n":3,"o":16.93,"t":"2026-10-20T23:45:00Z","v":127,"vw":16.93},{"c":16.94,"h":16.94,"l":16.94,"n":1,"o":16.94,"t":"2026-10-20T23:50:00Z","v":300,"vw":16.94},{"c":17.01,"h":17.03,"l":16.83,"n":45,"o":17.01,"t":"2026-10-21T08:00:00Z","v":10422,"vw":16.967414},{"c":17.06,"h":17.19,"l":16.96,"n":11,"o":17.1628,"t":"2026-10-21T08:05:00Z","v":1504,"vw":17.121402},{"c":16.97,"h":16.97,"l":16.97,"n":1,"o":16.97,"t":"2026-10-21T08:10:00Z","v":100,"vw":16.97},{"c":17.15,"h":17.15,"l":17.12,"n":14,"o":17.14,"t":"2026-10-21T08:25:00Z","v":2059,"vw":17.138121},{"c":17.08,"h":17.08,"l":17.08,"n":3,"o":17.08,"t":"2026-10-21T08:30:00Z","v":1100,"vw":17.08},{"c":17.08,"h":17.08,"l":17.08,"n":2,"o":17.08,"t":"2026-10-21T08:35:00Z","v":155,"vw":17.08},{"c":17.03,"h":17.03,"l":17.03,"n":2,"o":17.03,"t":"2026-10-21T08:40:00Z","v":225,"vw":17.03},{"c":16.94,"h":16.97,"l":16.94,"n":31,"o":16.97,"t":"2026-10-21T08:50:00Z","v":4276,"vw":16.948594},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T09:20:00Z","v":165,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-21T09:35:00Z","v":1292,"vw":16.92},{"c":16.85,"h":16.86,"l":16.85,"n":4,"o":16.85,"t":"2026-10-21T09:45:00Z","v":1600,"vw":16.854375},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-21T10:05:00Z","v":218,"vw":16.81},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-21T10:20:00Z","v":100,"vw":16.86},{"c":16.89,"h":16.89,"l":16.86,"n":10,"o":16.87,"t":"2026-10-21T10:30:00Z","v":1734,"vw":16.868735},{"c":16.99,"h":16.99,"l":16.8,"n":6,"o":16.8,"t":"2026-10-21T10:40:00Z","v":617,"vw":16.872144},{"c":16.88,"h":16.91,"l":16.88,"n":4,"o":16.91,"t":"2026-10-21T11:00:00Z","v":4025,"vw":16.881491},{"c":16.85,"h":16.86,"l":16.85,"n":6,"o":16.86,"t":"2026-10-21T11:05:00Z","v":4102,"vw":16.850847},{"c":16.74,"h":16.86,"l":16.74,"n":28,"o":16.86,"t":"2026-10-21T11:10:00Z","v":9569,"vw":16.769253},{"c":16.74,"h":16.7445,"l":16.7255,"n":3,"o":16.7255,"t":"2026-10-21T11:15:00Z","v":2579,"vw":16.727856},{"c":16.77,"h":16.77,"l":16.73,"n":36,"o":16.74,"t":"2026-10-21T11:20:00Z","v":8650,"vw":16.753735},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-21T11:25:00Z","v":5000,"vw":16.8},{"c":16.81,"h":16.83,"l":16.81,"n":2,"o":16.83,"t":"2026-10-21T11:30:00Z","v":610,"vw":16.813607},{"c":16.78,"h":16.82,"l":16.78,"n":55,"o":16.82,"t":"2026-10-21T11:35:00Z","v":4410,"vw":16.785021},{"c":16.79,"h":16.79,"l":16.79,"n":1,"o":16.79,"t":"2026-10-21T11:40:00Z","v":467,"vw":16.79},{"c":16.77,"h":16.79,"l":16.77,"n":5,"o":16.79,"t":"2026-10-21T11:45:00Z","v":5246,"vw":16.771538},{"c":16.7924,"h":16.7924,"l":16.7924,"n":1,"o":16.7924,"t":"2026-10-21T11:50:00Z","v":100,"vw":16.7924},{"c":16.8,"h":16.8,"l":16.8,"n":4,"o":16.8,"t":"2026-10-21T11:55:00Z","v":350,"vw":16.8},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-21T12:00:00Z","v":121,"vw":16.75},{"c":16.72,"h":16.73,"l":16.7,"n":9,"o":16.73,"t":"2026-10-21T12:05:00Z","v":8830,"vw":16.706205},{"c":16.7,"h":16.7,"l":16.7,"n":1,"o":16.7,"t":"2026-10-21T12:20:00Z","v":500,"vw":16.7},{"c":16.73,"h":16.73,"l":16.73,"n":1,"o":16.73,"t":"2026-10-21T12:25:00Z","v":4605,"vw":16.73},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-21T12:35:00Z","v":500,"vw":16.8},{"c":16.8,"h":16.87,"l":16.8,"n":12,"o":16.8,"t":"2026-10-21T12:40:00Z","v":2128,"vw":16.807311},{"c":16.77,"h":16.77,"l":16.76,"n":5,"o":16.76,"t":"2026-10-21T12:45:00Z","v":1930,"vw":16.763889},{"c":16.78,"h":16.78,"l":16.76,"n":5,"o":16.76,"t":"2026-10-21T13:00:00Z","v":870,"vw":16.763306},{"c":16.8,"h":16.8,"l":16.8,"n":1,"o":16.8,"t":"2026-10-21T13:05:00Z","v":400,"vw":16.8},{"c":16.84,"h":17.02,"l":16.84,"n":3,"o":17.02,"t":"2026-10-21T13:10:00Z","v":326,"vw":16.896962},{"c":16.87,"h":16.87,"l":16.85,"n":6,"o":16.85,"t":"2026-10-21T13:15:00Z","v":2000,"vw":16.868992},{"c":16.96,"h":16.96,"l":16.89,"n":9,"o":16.89,"t":"2026-10-21T13:20:00Z","v":1969,"vw":16.924085},{"c":16.87,"h":16.87,"l":16.81,"n":11,"o":16.87,"t":"2026-10-21T13:25:00Z","v":599,"vw":16.844},{"c":16.38,"h":16.98,"l":16.34,"n":397,"o":16.93,"t":"2026-10-21T13:30:00Z","v":61840,"vw":16.622514},{"c":16.32,"h":16.45,"l":16.25,"n":456,"o":16.41,"t":"2026-10-21T13:35:00Z","v":88271,"vw":16.352849},{"c":15.8,"h":16.33,"l":15.65,"n":538,"o":16.33,"t":"2026-10-21T13:40:00Z","v":87785,"vw":16.078048},{"c":15.81,"h":15.89,"l":15.62,"n":1268,"o":15.78,"t":"2026-10-21T13:45:00Z","v":241528,"vw":15.713622},{"c":15.76,"h":15.87,"l":15.7,"n":343,"o":15.79,"t":"2026-10-21T13:50:00Z","v":78513,"vw":15.753828},{"c":15.83,"h":15.895,"l":15.73,"n":114,"o":15.77,"t":"2026-10-21T13:55:00Z","v":21648,"vw":15.798251},{"c":15.88,"h":15.92,"l":15.72,"n":237,"o":15.83,"t":"2026-10-21T14:00:00Z","v":43698,"vw":15.821887},{"c":15.93,"h":16.045,"l":15.9,"n":328,"o":15.9,"t":"2026-10-21T14:05:00Z","v":78672,"vw":15.971534},{"c":15.9,"h":15.98,"l":15.895,"n":130,"o":15.91,"t":"2026-10-21T14:10:00Z","v":18631,"vw":15.927562},{"c":15.94,"h":15.95,"l":15.8516,"n":84,"o":15.92,"t":"2026-10-21T14:15:00Z","v":15023,"vw":15.92068},{"c":16.09,"h":16.13,"l":15.9,"n":110,"o":15.94,"t":"2026-10-21T14:20:00Z","v":37850,"vw":16.040737},{"c":15.99,"h":16.12,"l":15.955,"n":105,"o":16.065,"t":"2026-10-21T14:25:00Z","v":19303,"vw":16.03086},{"c":16.08,"h":16.1011,"l":16.0005,"n":33,"o":16.02,"t":"2026-10-21T14:30:00Z","v":3803,"vw":16.078273},{"c":15.97,"h":16.07,"l":15.97,"n":55,"o":16.07,"t":"2026-10-21T14:35:00Z","v":10553,"vw":16.008277},{"c":16.05,"h":16.07,"l":15.9509,"n":70,"o":15.97,"t":"2026-10-21T14:40:00Z","v":12271,"vw":15.990373},{"c":16.08,"h":16.08,"l":15.97,"n":104,"o":16.07,"t":"2026-10-21T14:45:00Z","v":23663,"vw":16.003577},{"c":16.07,"h":16.1796,"l":16.07,"n":69,"o":16.09,"t":"2026-10-21T14:50:00Z","v":18918,"vw":16.110182},{"c":16.065,"h":16.07,"l":16.05,"n":23,"o":16.05,"t":"2026-10-21T14:55:00Z","v":6813,"vw":16.066152},{"c":15.98,"h":16.0899,"l":15.98,"n":56,"o":16.07,"t":"2026-10-21T15:00:00Z","v":10178,"vw":16.024006},{"c":16.035,"h":16.035,"l":15.98,"n":26,"o":15.9947,"t":"2026-10-21T15:05:00Z","v":8605,"vw":16.010218},{"c":16.13,"h":16.13,"l":16.05,"n":42,"o":16.06,"t":"2026-10-21T15:10:00Z","v":5753,"vw":16.077576},{"c":16.075,"h":16.1399,"l":16.075,"n":77,"o":16.1399,"t":"2026-10-21T15:15:00Z","v":6816,"vw":16.108553},{"c":16.055,"h":16.08,"l":16.05,"n":63,"o":16.07,"t":"2026-10-21T15:20:00Z","v":9596,"vw":16.053407},{"c":16.15,"h":16.16,"l":16.09,"n":147,"o":16.09,"t":"2026-10-21T15:25:00Z","v":29383,"vw":16.128949},{"c":16.1611,"h":16.22,"l":16.15,"n":93,"o":16.15,"t":"2026-10-21T15:30:00Z","v":8330,"vw":16.186365},{"c":16.27,"h":16.27,"l":16.13,"n":58,"o":16.14,"t":"2026-10-21T15:35:00Z","v":9621,"vw":16.219151},{"c":16.23,"h":16.27,"l":16.22,"n":77,"o":16.26,"t":"2026-10-21T15:40:00Z","v":21261,"vw":16.25137},{"c":16.2365,"h":16.27,"l":16.22,"n":82,"o":16.24,"t":"2026-10-21T15:45:00Z","v":11344,"vw":16.229669},{"c":16.21,"h":16.2399,"l":16.2053,"n":28,"o":16.234,"t":"2026-10-21T15:50:00Z","v":1944,"vw":16.219157},{"c":16.15,"h":16.2,"l":16.15,"n":67,"o":16.195,"t":"2026-10-21T15:55:00Z","v":16878,"vw":16.185925},{"c":16.185,"h":16.21,"l":16.13,"n":54,"o":16.13,"t":"2026-10-21T16:00:00Z","v":3715,"vw":16.173507},{"c":16.1467,"h":16.19,"l":16.1467,"n":30,"o":16.19,"t":"2026-10-21T16:05:00Z","v":3089,"vw":16.167524},{"c":16.12,"h":16.14,"l":16.11,"n":21,"o":16.14,"t":"2026-10-21T16:10:00Z","v":8262,"vw":16.120264},{"c":16.14,"h":16.14,"l":16.12,"n":27,"o":16.12,"t":"2026-10-21T16:15:00Z","v":2675,"vw":16.124348},{"c":16.13,"h":16.1401,"l":16.11,"n":24,"o":16.1401,"t":"2026-10-21T16:20:00Z","v":1559,"vw":16.128556},{"c":16.1146,"h":16.13,"l":16.09,"n":44,"o":16.13,"t":"2026-10-21T16:25:00Z","v":3971,"vw":16.115425},{"c":16.05,"h":16.1286,"l":16.05,"n":56,"o":16.1286,"t":"2026-10-21T16:30:00Z","v":9153,"vw":16.093662},{"c":16.24,"h":16.25,"l":16.05,"n":129,"o":16.05,"t":"2026-10-21T16:35:00Z","v":14129,"vw":16.142681},{"c":16.13,"h":16.1424,"l":16.12,"n":44,"o":16.14,"t":"2026-10-21T16:40:00Z","v":1987,"vw":16.131644},{"c":16.07,"h":16.12,"l":16.07,"n":29,"o":16.12,"t":"2026-10-21T16:45:00Z","v":2069,"vw":16.093641},{"c":16.09,"h":16.1,"l":16.08,"n":43,"o":16.09,"t":"2026-10-21T16:50:00Z","v":11018,"vw":16.090823},{"c":16.105,"h":16.105,"l":16.07,"n":51,"o":16.1,"t":"2026-10-21T16:55:00Z","v":4234,"vw":16.082897},{"c":16.13,"h":16.2003,"l":16.13,"n":31,"o":16.18,"t":"2026-10-21T17:00:00Z","v":3642,"vw":16.159156},{"c":16.13,"h":16.15,"l":16.12,"n":24,"o":16.1356,"t":"2026-10-21T17:05:00Z","v":5302,"vw":16.139419},{"c":16.1125,"h":16.1295,"l":16.08,"n":41,"o":16.12,"t":"2026-10-21T17:10:00Z","v":5559,"vw":16.102226},{"c":16.15,"h":16.16,"l":16.1,"n":46,"o":16.1,"t":"2026-10-21T17:15:00Z","v":7477,"vw":16.136756},{"c":16.11,"h":16.16,"l":16.11,"n":57,"o":16.15,"t":"2026-10-21T17:20:00Z","v":9985,"vw":16.156917},{"c":16.105,"h":16.1219,"l":16.1,"n":28,"o":16.1219,"t":"2026-10-21T17:25:00Z","v":1558,"vw":16.110194},{"c":16.1,"h":16.14,"l":16.09,"n":51,"o":16.12,"t":"2026-10-21T17:30:00Z","v":10854,"vw":16.114817},{"c":16.12,"h":16.13,"l":16.1,"n":17,"o":16.11,"t":"2026-10-21T17:35:00Z","v":1249,"vw":16.111331},{"c":16.1,"h":16.1549,"l":16.1,"n":37,"o":16.1549,"t":"2026-10-21T17:40:00Z","v":3868,"vw":16.130864},{"c":16.09,"h":16.1257,"l":16.075,"n":50,"o":16.09,"t":"2026-10-21T17:45:00Z","v":8343,"vw":16.098704},{"c":16.09,"h":16.1199,"l":16.09,"n":18,"o":16.1199,"t":"2026-10-21T17:50:00Z","v":3365,"vw":16.102172},{"c":16.09,"h":16.13,"l":16.09,"n":19,"o":16.11,"t":"2026-10-21T17:55:00Z","v":1521,"vw":16.113646},{"c":16.05,"h":16.09,"l":16.045,"n":35,"o":16.09,"t":"2026-10-21T18:00:00Z","v":10914,"vw":16.052758},{"c":16.09,"h":16.09,"l":16.065,"n":35,"o":16.07,"t":"2026-10-21T18:05:00Z","v":6658,"vw":16.080304},{"c":16.1,"h":16.11,"l":16.07,"n":75,"o":16.08,"t":"2026-10-21T18:10:00Z","v":8282,"vw":16.084584},{"c":16.09,"h":16.11,"l":16.08,"n":26,"o":16.11,"t":"2026-10-21T18:15:00Z","v":1485,"vw":16.101075},{"c":16.07,"h":16.1,"l":16.06,"n":17,"o":16.1,"t":"2026-10-21T18:20:00Z","v":5695,"vw":16.073358},{"c":16.06,"h":16.0756,"l":16.05,"n":32,"o":16.07,"t":"2026-10-21T18:25:00Z","v":6579,"vw":16.06663},{"c":16.06,"h":16.08,"l":16.04,"n":36,"o":16.08,"t":"2026-10-21T18:30:00Z","v":5022,"vw":16.070919},{"c":16.06,"h":16.07,"l":16.05,"n":77,"o":16.07,"t":"2026-10-21T18:35:00Z","v":16549,"vw":16.058204},{"c":16.03,"h":16.06,"l":16.03,"n":42,"o":16.06,"t":"2026-10-21T18:40:00Z","v":5201,"vw":16.054215},{"c":15.9,"h":16.05,"l":15.9,"n":113,"o":16.05,"t":"2026-10-21T18:45:00Z","v":9408,"vw":15.993493},{"c":15.84,"h":15.91,"l":15.81,"n":102,"o":15.9,"t":"2026-10-21T18:50:00Z","v":15053,"vw":15.836339},{"c":15.6909,"h":15.84,"l":15.68,"n":169,"o":15.84,"t":"2026-10-21T18:55:00Z","v":19621,"vw":15.746469},{"c":15.66,"h":15.71,"l":15.58,"n":256,"o":15.7,"t":"2026-10-21T19:00:00Z","v":55617,"vw":15.640296},{"c":15.58,"h":15.675,"l":15.58,"n":95,"o":15.675,"t":"2026-10-21T19:05:00Z","v":23683,"vw":15.629996},{"c":15.6,"h":15.6,"l":15.5386,"n":107,"o":15.56,"t":"2026-10-21T19:10:00Z","v":11178,"vw":15.567526},{"c":15.71,"h":15.71,"l":15.59,"n":118,"o":15.6199,"t":"2026-10-21T19:15:00Z","v":15739,"vw":15.655236},{"c":15.81,"h":15.81,"l":15.715,"n":149,"o":15.715,"t":"2026-10-21T19:20:00Z","v":24369,"vw":15.782412},{"c":15.8646,"h":15.8646,"l":15.815,"n":56,"o":15.83,"t":"2026-10-21T19:25:00Z","v":7405,"vw":15.843104},{"c":15.9,"h":15.9,"l":15.83,"n":76,"o":15.885,"t":"2026-10-21T19:30:00Z","v":9914,"vw":15.879876},{"c":15.92,"h":15.92,"l":15.85,"n":81,"o":15.8808,"t":"2026-10-21T19:35:00Z","v":13238,"vw":15.883117},{"c":15.75,"h":15.91,"l":15.75,"n":121,"o":15.9,"t":"2026-10-21T19:40:00Z","v":15269,"vw":15.865772},{"c":15.83,"h":15.845,"l":15.7574,"n":20,"o":15.7574,"t":"2026-10-21T19:45:00Z","v":2871,"vw":15.820233},{"c":15.8109,"h":15.86,"l":15.805,"n":55,"o":15.83,"t":"2026-10-21T19:50:00Z","v":10987,"vw":15.821771},{"c":15.88,"h":15.88,"l":15.78,"n":217,"o":15.8,"t":"2026-10-21T19:55:00Z","v":47196,"vw":15.841019},{"c":15.8538,"h":15.88,"l":15.8538,"n":26,"o":15.88,"t":"2026-10-21T20:00:00Z","v":2666,"vw":15.866669},{"c":15.879,"h":15.8957,"l":15.855,"n":6,"o":15.8957,"t":"2026-10-21T20:05:00Z","v":730,"vw":15.88656},{"c":15.8003,"h":15.87,"l":15.8003,"n":37,"o":15.87,"t":"2026-10-21T20:10:00Z","v":6001,"vw":15.811286},{"c":15.8695,"h":15.8695,"l":15.81,"n":40,"o":15.81,"t":"2026-10-21T20:15:00Z","v":8995,"vw":15.819306},{"c":15.8827,"h":15.89,"l":15.84,"n":16,"o":15.8674,"t":"2026-10-21T20:20:00Z","v":4849,"vw":15.864857},{"c":15.8756,"h":15.88,"l":15.8756,"n":9,"o":15.88,"t":"2026-10-21T20:25:00Z","v":1625,"vw":15.879661},{"c":15.85,"h":15.87,"l":15.85,"n":11,"o":15.87,"t":"2026-10-21T20:30:00Z","v":1502,"vw":15.854237},{"c":15.85,"h":15.85,"l":15.85,"n":6,"o":15.85,"t":"2026-10-21T20:35:00Z","v":2694,"vw":15.85},{"c":15.8894,"h":15.89,"l":15.85,"n":3,"o":15.85,"t":"2026-10-21T20:40:00Z","v":3140,"vw":15.856312},{"c":15.88,"h":15.88,"l":15.88,"n":3,"o":15.88,"t":"2026-10-21T20:45:00Z","v":485,"vw":15.88},{"c":15.8795,"h":15.8795,"l":15.84,"n":9,"o":15.85,"t":"2026-10-21T20:50:00Z","v":1255,"vw":15.850517},{"c":15.85,"h":15.85,"l":15.85,"n":18,"o":15.85,"t":"2026-10-21T20:55:00Z","v":3785,"vw":15.85},{"c":15.84,"h":15.85,"l":15.84,"n":8,"o":15.85,"t":"2026-10-21T21:05:00Z","v":406,"vw":15.846192},{"c":15.8771,"h":15.8771,"l":15.81,"n":5,"o":15.81,"t":"2026-10-21T21:10:00Z","v":6021,"vw":15.817416},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-10-21T21:15:00Z","v":600,"vw":15.82},{"c":15.86,"h":15.86,"l":15.83,"n":5,"o":15.83,"t":"2026-10-21T21:20:00Z","v":520,"vw":15.839357},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-21T21:25:00Z","v":100,"vw":15.84},{"c":15.8678,"h":15.8678,"l":15.8546,"n":4,"o":15.865,"t":"2026-10-21T21:30:00Z","v":1600,"vw":15.86545},{"c":15.86,"h":15.86,"l":15.86,"n":1,"o":15.86,"t":"2026-10-21T21:35:00Z","v":100,"vw":15.86},{"c":15.81,"h":15.85,"l":15.81,"n":4,"o":15.85,"t":"2026-10-21T21:40:00Z","v":221,"vw":15.83},{"c":15.77,"h":15.8,"l":15.77,"n":8,"o":15.8,"t":"2026-10-21T21:50:00Z","v":796,"vw":15.795},{"c":15.79,"h":15.8,"l":15.79,"n":9,"o":15.79,"t":"2026-10-21T21:55:00Z","v":1002,"vw":15.791464},{"c":15.7613,"h":15.84,"l":15.7613,"n":3,"o":15.84,"t":"2026-10-21T22:00:00Z","v":351,"vw":15.817514},{"c":15.73,"h":15.8185,"l":15.73,"n":8,"o":15.8185,"t":"2026-10-21T22:05:00Z","v":1112,"vw":15.74885},{"c":15.7,"h":15.729,"l":15.7,"n":12,"o":15.729,"t":"2026-10-21T22:10:00Z","v":1158,"vw":15.714},{"c":15.67,"h":15.68,"l":15.67,"n":4,"o":15.68,"t":"2026-10-21T22:15:00Z","v":403,"vw":15.675},{"c":15.66,"h":15.674,"l":15.66,"n":4,"o":15.674,"t":"2026-10-21T22:25:00Z","v":910,"vw":15.670176},{"c":15.6574,"h":15.6574,"l":15.6574,"n":1,"o":15.6574,"t":"2026-10-21T22:40:00Z","v":100,"vw":15.6574},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-21T22:45:00Z","v":100,"vw":15.73},{"c":15.65,"h":15.65,"l":15.65,"n":6,"o":15.65,"t":"2026-10-21T23:00:00Z","v":441,"vw":15.65},{"c":15.6016,"h":15.62,"l":15.6016,"n":6,"o":15.62,"t":"2026-10-21T23:05:00Z","v":810,"vw":15.606933},{"c":15.62,"h":15.62,"l":15.62,"n":5,"o":15.62,"t":"2026-10-21T23:10:00Z","v":996,"vw":15.62},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-21T23:15:00Z","v":300,"vw":15.67},{"c":15.62,"h":15.6201,"l":15.62,"n":7,"o":15.62,"t":"2026-10-21T23:20:00Z","v":4859,"vw":15.620006},{"c":15.62,"h":15.62,"l":15.591,"n":8,"o":15.591,"t":"2026-10-21T23:25:00Z","v":712,"vw":15.600667},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-21T23:30:00Z","v":100,"vw":15.62},{"c":15.6,"h":15.6008,"l":15.6,"n":4,"o":15.6008,"t":"2026-10-21T23:35:00Z","v":1117,"vw":15.600727},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-21T23:45:00Z","v":200,"vw":15.64},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-10-21T23:50:00Z","v":211,"vw":15.58},{"c":15.5501,"h":15.61,"l":15.5501,"n":5,"o":15.61,"t":"2026-10-21T23:55:00Z","v":1150,"vw":15.566707},{"c":15.02,"h":15.41,"l":15.02,"n":260,"o":15.2,"t":"2026-10-22T08:00:00Z","v":29018,"vw":15.282675},{"c":15.15,"h":15.15,"l":15,"n":51,"o":15.04,"t":"2026-10-22T08:05:00Z","v":3610,"vw":15.026},{"c":15.03,"h":15.03,"l":15.03,"n":1,"o":15.03,"t":"2026-10-22T08:15:00Z","v":198,"vw":15.03},{"c":15.08,"h":15.14,"l":15.08,"n":5,"o":15.14,"t":"2026-10-22T08:20:00Z","v":650,"vw":15.1103},{"c":15.05,"h":15.08,"l":15.05,"n":4,"o":15.06,"t":"2026-10-22T08:30:00Z","v":850,"vw":15.07},{"c":15.11,"h":15.11,"l":15.05,"n":7,"o":15.05,"t":"2026-10-22T08:40:00Z","v":1678,"vw":15.09125},{"c":15,"h":15.1613,"l":14.99,"n":18,"o":15.07,"t":"2026-10-22T08:50:00Z","v":2005,"vw":15.058726},{"c":14.97,"h":14.98,"l":14.95,"n":19,"o":14.96,"t":"2026-10-22T08:55:00Z","v":2220,"vw":14.961258},{"c":15,"h":15,"l":15,"n":4,"o":15,"t":"2026-10-22T09:00:00Z","v":570,"vw":15},{"c":15.02,"h":15.07,"l":15.02,"n":6,"o":15.03,"t":"2026-10-22T09:05:00Z","v":1351,"vw":15.025385},{"c":15.02,"h":15.0895,"l":15.02,"n":3,"o":15.07,"t":"2026-10-22T09:10:00Z","v":3768,"vw":15.065588},{"c":15.02,"h":15.03,"l":15.02,"n":6,"o":15.02,"t":"2026-10-22T09:25:00Z","v":523,"vw":15.024},{"c":15.05,"h":15.05,"l":15.05,"n":7,"o":15.05,"t":"2026-10-22T09:40:00Z","v":2010,"vw":15.05},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T09:50:00Z","v":200,"vw":15},{"c":15.01,"h":15.01,"l":15.01,"n":1,"o":15.01,"t":"2026-10-22T09:55:00Z","v":100,"vw":15.01},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-22T10:00:00Z","v":463,"vw":15.02},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T10:20:00Z","v":500,"vw":15},{"c":15.1,"h":15.1,"l":15.08,"n":11,"o":15.08,"t":"2026-10-22T10:30:00Z","v":2174,"vw":15.094981},{"c":15.09,"h":15.09,"l":15.09,"n":1,"o":15.09,"t":"2026-10-22T10:40:00Z","v":100,"vw":15.09},{"c":15.0949,"h":15.13,"l":15.04,"n":60,"o":15.1,"t":"2026-10-22T11:00:00Z","v":16967,"vw":15.088752},{"c":15.1,"h":15.1,"l":15.1,"n":2,"o":15.1,"t":"2026-10-22T11:05:00Z","v":2150,"vw":15.1},{"c":15.07,"h":15.07,"l":15.07,"n":8,"o":15.07,"t":"2026-10-22T11:10:00Z","v":5341,"vw":15.07},{"c":14.97,"h":15.03,"l":14.95,"n":68,"o":15.03,"t":"2026-10-22T11:20:00Z","v":13808,"vw":14.988683},{"c":14.9484,"h":14.98,"l":14.9046,"n":19,"o":14.95,"t":"2026-10-22T11:25:00Z","v":3135,"vw":14.946227},{"c":14.95,"h":14.95,"l":14.94,"n":4,"o":14.94,"t":"2026-10-22T11:30:00Z","v":458,"vw":14.9475},{"c":14.99,"h":15,"l":14.99,"n":9,"o":15,"t":"2026-10-22T11:35:00Z","v":1108,"vw":14.994873},{"c":15.03,"h":15.03,"l":15.03,"n":5,"o":15.03,"t":"2026-10-22T11:40:00Z","v":244,"vw":15.03},{"c":14.9761,"h":14.98,"l":14.97,"n":18,"o":14.97,"t":"2026-10-22T11:45:00Z","v":6920,"vw":14.979781},{"c":14.98,"h":14.98,"l":14.97,"n":15,"o":14.97,"t":"2026-10-22T11:50:00Z","v":1837,"vw":14.970647},{"c":14.98,"h":14.98,"l":14.95,"n":9,"o":14.95,"t":"2026-10-22T11:55:00Z","v":9386,"vw":14.955723},{"c":15.07,"h":15.07,"l":15.005,"n":4,"o":15.01,"t":"2026-10-22T12:00:00Z","v":501,"vw":15.02},{"c":14.98,"h":15,"l":14.98,"n":7,"o":15,"t":"2026-10-22T12:05:00Z","v":687,"vw":14.986349},{"c":15.03,"h":15.0387,"l":14.99,"n":7,"o":14.99,"t":"2026-10-22T12:10:00Z","v":606,"vw":15.0134},{"c":15.03,"h":15.03,"l":15.02,"n":6,"o":15.02,"t":"2026-10-22T12:15:00Z","v":1550,"vw":15.022703},{"c":15.049,"h":15.049,"l":15.011,"n":13,"o":15.02,"t":"2026-10-22T12:20:00Z","v":5705,"vw":15.042096},{"c":15,"h":15.0077,"l":15,"n":3,"o":15.0077,"t":"2026-10-22T12:25:00Z","v":10199,"vw":15.004938},{"c":15.02,"h":15.03,"l":15.0193,"n":4,"o":15.03,"t":"2026-10-22T12:30:00Z","v":1300,"vw":15.025407},{"c":15.0493,"h":15.07,"l":15.0493,"n":2,"o":15.07,"t":"2026-10-22T12:35:00Z","v":400,"vw":15.064825},{"c":15.0897,"h":15.0897,"l":15.0447,"n":5,"o":15.0447,"t":"2026-10-22T12:40:00Z","v":725,"vw":15.0736},{"c":15.0993,"h":15.149,"l":15.0993,"n":13,"o":15.1,"t":"2026-10-22T12:45:00Z","v":2903,"vw":15.114461},{"c":15.1,"h":15.1407,"l":15.07,"n":11,"o":15.1407,"t":"2026-10-22T12:50:00Z","v":4328,"vw":15.112039},{"c":15.03,"h":15.1,"l":15.02,"n":13,"o":15.1,"t":"2026-10-22T12:55:00Z","v":1289,"vw":15.043005},{"c":15.05,"h":15.07,"l":15.03,"n":10,"o":15.07,"t":"2026-10-22T13:00:00Z","v":2833,"vw":15.046045},{"c":15.12,"h":15.12,"l":15.02,"n":5,"o":15.02,"t":"2026-10-22T13:05:00Z","v":501,"vw":15.068},{"c":15.06,"h":15.09,"l":15.06,"n":14,"o":15.09,"t":"2026-10-22T13:10:00Z","v":2079,"vw":15.07781},{"c":15.11,"h":15.11,"l":15.0425,"n":3,"o":15.0465,"t":"2026-10-22T13:15:00Z","v":395,"vw":15.060652},{"c":15.08,"h":15.08,"l":15.05,"n":13,"o":15.06,"t":"2026-10-22T13:20:00Z","v":1600,"vw":15.060834},{"c":15.07,"h":15.08,"l":15.07,"n":8,"o":15.08,"t":"2026-10-22T13:25:00Z","v":409,"vw":15.073333},{"c":15.235,"h":15.3,"l":14.92,"n":487,"o":15.2,"t":"2026-10-22T13:30:00Z","v":82223,"vw":15.091181},{"c":15.36,"h":15.36,"l":15.17,"n":165,"o":15.24,"t":"2026-10-22T13:35:00Z","v":33121,"vw":15.259897},{"c":15.3125,"h":15.3699,"l":15.1,"n":99,"o":15.3699,"t":"2026-10-22T13:40:00Z","v":23566,"vw":15.23799},{"c":15.4201,"h":15.4201,"l":15.2,"n":107,"o":15.31,"t":"2026-10-22T13:45:00Z","v":21652,"vw":15.341218},{"c":15.385,"h":15.39,"l":15.215,"n":89,"o":15.39,"t":"2026-10-22T13:50:00Z","v":17082,"vw":15.265094},{"c":15.4938,"h":15.5299,"l":15.35,"n":121,"o":15.38,"t":"2026-10-22T13:55:00Z","v":35806,"vw":15.475927},{"c":15.53,"h":15.58,"l":15.47,"n":50,"o":15.49,"t":"2026-10-22T14:00:00Z","v":7690,"vw":15.51455},{"c":15.4701,"h":15.545,"l":15.45,"n":48,"o":15.45,"t":"2026-10-22T14:05:00Z","v":8580,"vw":15.485533},{"c":15.3301,"h":15.52,"l":15.3301,"n":32,"o":15.5,"t":"2026-10-22T14:10:00Z","v":3364,"vw":15.450668},{"c":15.48,"h":15.48,"l":15.345,"n":113,"o":15.345,"t":"2026-10-22T14:15:00Z","v":18175,"vw":15.3771},{"c":15.46,"h":15.47,"l":15.37,"n":68,"o":15.47,"t":"2026-10-22T14:20:00Z","v":26906,"vw":15.409821},{"c":15.3128,"h":15.46,"l":15.27,"n":45,"o":15.45,"t":"2026-10-22T14:25:00Z","v":18159,"vw":15.351806},{"c":15.32,"h":15.365,"l":15.29,"n":59,"o":15.33,"t":"2026-10-22T14:30:00Z","v":9889,"vw":15.337933},{"c":15.28,"h":15.36,"l":15.28,"n":56,"o":15.3299,"t":"2026-10-22T14:35:00Z","v":15599,"vw":15.294189},{"c":15.34,"h":15.3953,"l":15.3388,"n":20,"o":15.3388,"t":"2026-10-22T14:40:00Z","v":7809,"vw":15.350284},{"c":15.32,"h":15.38,"l":15.3036,"n":26,"o":15.38,"t":"2026-10-22T14:45:00Z","v":5860,"vw":15.33899},{"c":15.2102,"h":15.24,"l":15.2,"n":48,"o":15.235,"t":"2026-10-22T14:50:00Z","v":17697,"vw":15.214317},{"c":15.22,"h":15.24,"l":15.155,"n":50,"o":15.24,"t":"2026-10-22T14:55:00Z","v":5848,"vw":15.206625},{"c":15.15,"h":15.27,"l":15.145,"n":44,"o":15.27,"t":"2026-10-22T15:00:00Z","v":8338,"vw":15.2225},{"c":15.14,"h":15.18,"l":15.1072,"n":53,"o":15.12,"t":"2026-10-22T15:05:00Z","v":17023,"vw":15.133968},{"c":15.02,"h":15.14,"l":15.02,"n":130,"o":15.14,"t":"2026-10-22T15:10:00Z","v":24717,"vw":15.09704},{"c":15.185,"h":15.209,"l":15.0358,"n":70,"o":15.0358,"t":"2026-10-22T15:15:00Z","v":7932,"vw":15.082978},{"c":15.24,"h":15.2478,"l":15.2099,"n":27,"o":15.2099,"t":"2026-10-22T15:20:00Z","v":5828,"vw":15.226203},{"c":15.13,"h":15.265,"l":15.1252,"n":37,"o":15.265,"t":"2026-10-22T15:25:00Z","v":7573,"vw":15.159105},{"c":15.15,"h":15.15,"l":15.1186,"n":25,"o":15.15,"t":"2026-10-22T15:30:00Z","v":14113,"vw":15.129754},{"c":15.13,"h":15.21,"l":15.13,"n":29,"o":15.16,"t":"2026-10-22T15:35:00Z","v":4432,"vw":15.152348},{"c":15.1195,"h":15.17,"l":15.04,"n":176,"o":15.09,"t":"2026-10-22T15:40:00Z","v":33527,"vw":15.091361},{"c":15.095,"h":15.1299,"l":15.09,"n":24,"o":15.1,"t":"2026-10-22T15:45:00Z","v":5741,"vw":15.098137},{"c":15.16,"h":15.1799,"l":15.12,"n":19,"o":15.1305,"t":"2026-10-22T15:50:00Z","v":2520,"vw":15.151646},{"c":15.18,"h":15.185,"l":15.15,"n":18,"o":15.1599,"t":"2026-10-22T15:55:00Z","v":2387,"vw":15.169065},{"c":15.2,"h":15.26,"l":15.175,"n":27,"o":15.2,"t":"2026-10-22T16:00:00Z","v":2680,"vw":15.231013},{"c":15.1701,"h":15.21,"l":15.16,"n":27,"o":15.16,"t":"2026-10-22T16:05:00Z","v":4302,"vw":15.182324},{"c":15.1705,"h":15.175,"l":15.145,"n":14,"o":15.15,"t":"2026-10-22T16:10:00Z","v":1986,"vw":15.155414},{"c":15.19,"h":15.21,"l":15.18,"n":22,"o":15.18,"t":"2026-10-22T16:15:00Z","v":3571,"vw":15.198693},{"c":15.19,"h":15.24,"l":15.19,"n":43,"o":15.22,"t":"2026-10-22T16:20:00Z","v":8777,"vw":15.225869},{"c":15.13,"h":15.1968,"l":15.13,"n":11,"o":15.195,"t":"2026-10-22T16:25:00Z","v":4826,"vw":15.159958},{"c":15.04,"h":15.09,"l":15.04,"n":31,"o":15.09,"t":"2026-10-22T16:30:00Z","v":4031,"vw":15.078435},{"c":15.07,"h":15.09,"l":15.02,"n":63,"o":15.04,"t":"2026-10-22T16:35:00Z","v":14334,"vw":15.043631},{"c":14.945,"h":15.0428,"l":14.945,"n":100,"o":15.0428,"t":"2026-10-22T16:40:00Z","v":21504,"vw":14.973747},{"c":14.83,"h":14.96,"l":14.74,"n":269,"o":14.95,"t":"2026-10-22T16:45:00Z","v":31402,"vw":14.830773},{"c":14.815,"h":14.83,"l":14.72,"n":104,"o":14.8,"t":"2026-10-22T16:50:00Z","v":15375,"vw":14.777029},{"c":14.86,"h":14.8899,"l":14.82,"n":106,"o":14.85,"t":"2026-10-22T16:55:00Z","v":11833,"vw":14.863694},{"c":14.61,"h":14.86,"l":14.6,"n":167,"o":14.86,"t":"2026-10-22T17:00:00Z","v":24759,"vw":14.70332},{"c":14.57,"h":14.68,"l":14.56,"n":162,"o":14.62,"t":"2026-10-22T17:05:00Z","v":46790,"vw":14.621587},{"c":14.62,"h":14.64,"l":14.54,"n":566,"o":14.56,"t":"2026-10-22T17:10:00Z","v":81812,"vw":14.611083},{"c":14.62,"h":14.65,"l":14.53,"n":230,"o":14.62,"t":"2026-10-22T17:15:00Z","v":30829,"vw":14.599449},{"c":14.5551,"h":14.64,"l":14.5228,"n":510,"o":14.61,"t":"2026-10-22T17:20:00Z","v":66234,"vw":14.588859},{"c":14.54,"h":14.58,"l":14.5,"n":178,"o":14.5566,"t":"2026-10-22T17:25:00Z","v":28014,"vw":14.526865},{"c":14.6342,"h":14.6342,"l":14.52,"n":60,"o":14.52,"t":"2026-10-22T17:30:00Z","v":11204,"vw":14.551008},{"c":14.6,"h":14.64,"l":14.59,"n":44,"o":14.6,"t":"2026-10-22T17:35:00Z","v":19489,"vw":14.603093},{"c":14.6499,"h":14.6513,"l":14.57,"n":31,"o":14.58,"t":"2026-10-22T17:40:00Z","v":8866,"vw":14.595923},{"c":14.55,"h":14.6499,"l":14.53,"n":42,"o":14.6499,"t":"2026-10-22T17:45:00Z","v":6558,"vw":14.589744},{"c":14.5551,"h":14.57,"l":14.49,"n":97,"o":14.55,"t":"2026-10-22T17:50:00Z","v":12936,"vw":14.531469},{"c":14.46,"h":14.56,"l":14.43,"n":393,"o":14.545,"t":"2026-10-22T17:55:00Z","v":59553,"vw":14.490951},{"c":14.39,"h":14.4426,"l":14.33,"n":368,"o":14.4426,"t":"2026-10-22T18:00:00Z","v":55835,"vw":14.391405},{"c":14.47,"h":14.51,"l":14.39,"n":66,"o":14.395,"t":"2026-10-22T18:05:00Z","v":14992,"vw":14.445791},{"c":14.48,"h":14.525,"l":14.44,"n":34,"o":14.44,"t":"2026-10-22T18:10:00Z","v":7975,"vw":14.481597},{"c":14.555,"h":14.555,"l":14.45,"n":50,"o":14.48,"t":"2026-10-22T18:15:00Z","v":11712,"vw":14.483098},{"c":14.58,"h":14.5986,"l":14.55,"n":27,"o":14.55,"t":"2026-10-22T18:20:00Z","v":5920,"vw":14.574369},{"c":14.5,"h":14.57,"l":14.5,"n":59,"o":14.57,"t":"2026-10-22T18:25:00Z","v":20489,"vw":14.505454},{"c":14.58,"h":14.58,"l":14.52,"n":42,"o":14.529,"t":"2026-10-22T18:30:00Z","v":4841,"vw":14.542268},{"c":14.63,"h":14.6352,"l":14.55,"n":56,"o":14.56,"t":"2026-10-22T18:35:00Z","v":6576,"vw":14.60354},{"c":14.66,"h":14.66,"l":14.585,"n":112,"o":14.65,"t":"2026-10-22T18:40:00Z","v":28642,"vw":14.609331},{"c":14.63,"h":14.7138,"l":14.63,"n":32,"o":14.675,"t":"2026-10-22T18:45:00Z","v":7682,"vw":14.683122},{"c":14.62,"h":14.64,"l":14.58,"n":30,"o":14.58,"t":"2026-10-22T18:50:00Z","v":6725,"vw":14.603256},{"c":14.53,"h":14.63,"l":14.53,"n":12,"o":14.61,"t":"2026-10-22T18:55:00Z","v":3117,"vw":14.576452},{"c":14.61,"h":14.61,"l":14.53,"n":38,"o":14.5399,"t":"2026-10-22T19:00:00Z","v":8538,"vw":14.580975},{"c":14.66,"h":14.66,"l":14.61,"n":63,"o":14.63,"t":"2026-10-22T19:05:00Z","v":27197,"vw":14.633614},{"c":14.65,"h":14.66,"l":14.6,"n":31,"o":14.645,"t":"2026-10-22T19:10:00Z","v":4146,"vw":14.641445},{"c":14.66,"h":14.6801,"l":14.6166,"n":262,"o":14.65,"t":"2026-10-22T19:15:00Z","v":27010,"vw":14.66181},{"c":14.65,"h":14.67,"l":14.58,"n":30,"o":14.67,"t":"2026-10-22T19:20:00Z","v":10978,"vw":14.619292},{"c":14.74,"h":14.74,"l":14.63,"n":640,"o":14.64,"t":"2026-10-22T19:25:00Z","v":56736,"vw":14.65665},{"c":14.62,"h":14.77,"l":14.61,"n":397,"o":14.76,"t":"2026-10-22T19:30:00Z","v":52348,"vw":14.664422},{"c":14.56,"h":14.65,"l":14.55,"n":72,"o":14.62,"t":"2026-10-22T19:35:00Z","v":17718,"vw":14.597955},{"c":14.56,"h":14.58,"l":14.515,"n":187,"o":14.56,"t":"2026-10-22T19:40:00Z","v":21817,"vw":14.549205},{"c":14.68,"h":14.69,"l":14.53,"n":171,"o":14.5605,"t":"2026-10-22T19:45:00Z","v":47663,"vw":14.59301},{"c":14.92,"h":14.92,"l":14.68,"n":253,"o":14.68,"t":"2026-10-22T19:50:00Z","v":50680,"vw":14.803193},{"c":14.99,"h":14.99,"l":14.89,"n":393,"o":14.9,"t":"2026-10-22T19:55:00Z","v":55537,"vw":14.935728},{"c":14.92,"h":15.11,"l":14.92,"n":11,"o":15,"t":"2026-10-22T20:00:00Z","v":1224,"vw":14.995435},{"c":15,"h":15.03,"l":14.9535,"n":11,"o":15.01,"t":"2026-10-22T20:05:00Z","v":4766,"vw":14.991736},{"c":14.9997,"h":14.9997,"l":14.9423,"n":2,"o":14.9423,"t":"2026-10-22T20:10:00Z","v":13000,"vw":14.995285},{"c":14.9097,"h":14.99,"l":14.9097,"n":7,"o":14.99,"t":"2026-10-22T20:15:00Z","v":3041,"vw":14.926254},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T20:20:00Z","v":500,"vw":15},{"c":14.9286,"h":14.96,"l":14.9286,"n":2,"o":14.96,"t":"2026-10-22T20:25:00Z","v":1439,"vw":14.956967},{"c":14.97,"h":15.02,"l":14.951,"n":20,"o":14.99,"t":"2026-10-22T20:30:00Z","v":7557,"vw":14.991885},{"c":14.92,"h":14.95,"l":14.92,"n":11,"o":14.94,"t":"2026-10-22T20:35:00Z","v":1167,"vw":14.933571},{"c":14.83,"h":14.91,"l":14.83,"n":14,"o":14.91,"t":"2026-10-22T20:40:00Z","v":1630,"vw":14.873825},{"c":14.75,"h":14.889,"l":14.75,"n":22,"o":14.86,"t":"2026-10-22T20:45:00Z","v":4344,"vw":14.827702},{"c":14.79,"h":14.8,"l":14.75,"n":12,"o":14.75,"t":"2026-10-22T20:50:00Z","v":1480,"vw":14.760469},{"c":14.78,"h":14.78,"l":14.65,"n":42,"o":14.66,"t":"2026-10-22T20:55:00Z","v":5202,"vw":14.68619},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-22T21:05:00Z","v":100,"vw":14.82},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-22T21:10:00Z","v":100,"vw":14.82},{"c":14.8288,"h":14.8288,"l":14.8288,"n":2,"o":14.8288,"t":"2026-10-22T21:20:00Z","v":255,"vw":14.8288},{"c":14.96,"h":14.9957,"l":14.96,"n":4,"o":14.9957,"t":"2026-10-22T21:25:00Z","v":432,"vw":14.976682},{"c":14.9837,"h":14.9837,"l":14.9837,"n":1,"o":14.9837,"t":"2026-10-22T21:30:00Z","v":152,"vw":14.9837},{"c":14.9,"h":14.91,"l":14.9,"n":5,"o":14.9006,"t":"2026-10-22T21:35:00Z","v":2280,"vw":14.901258},{"c":14.91,"h":14.91,"l":14.91,"n":12,"o":14.91,"t":"2026-10-22T21:40:00Z","v":1117,"vw":14.91},{"c":14.85,"h":14.86,"l":14.85,"n":3,"o":14.86,"t":"2026-10-22T21:50:00Z","v":1002,"vw":14.855},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-22T21:55:00Z","v":100,"vw":14.87},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-22T22:00:00Z","v":500,"vw":14.98},{"c":14.93,"h":14.93,"l":14.93,"n":2,"o":14.93,"t":"2026-10-22T22:35:00Z","v":400,"vw":14.93},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-22T22:40:00Z","v":271,"vw":14.9},{"c":14.94,"h":14.94,"l":14.94,"n":2,"o":14.94,"t":"2026-10-22T22:50:00Z","v":150,"vw":14.94},{"c":14.92,"h":14.92,"l":14.92,"n":1,"o":14.92,"t":"2026-10-22T22:55:00Z","v":100,"vw":14.92},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-22T23:00:00Z","v":201,"vw":14.9},{"c":14.91,"h":14.91,"l":14.91,"n":1,"o":14.91,"t":"2026-10-22T23:10:00Z","v":300,"vw":14.91},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-22T23:15:00Z","v":515,"vw":14.88},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-22T23:25:00Z","v":100,"vw":14.88},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-22T23:30:00Z","v":501,"vw":14.81},{"c":14.7994,"h":14.7994,"l":14.771,"n":3,"o":14.771,"t":"2026-10-22T23:40:00Z","v":364,"vw":14.779114},{"c":14.84,"h":14.84,"l":14.78,"n":8,"o":14.8,"t":"2026-10-22T23:45:00Z","v":710,"vw":14.804167},{"c":14.85,"h":14.85,"l":14.77,"n":8,"o":14.77,"t":"2026-10-22T23:50:00Z","v":451,"vw":14.796667},{"c":14.9,"h":14.92,"l":14.9,"n":5,"o":14.92,"t":"2026-10-22T23:55:00Z","v":2120,"vw":14.919048}],"history":[{"c":20.5603,"h":21.16,"l":20.3124,"n":220,"o":20.67,"t":"2025-02-07T05:00:00Z","v":12074,"vw":20.682996},{"c":21.5365,"h":21.78,"l":20.65,"n":956,"o":21.14,"t":"2025-02-10T05:00:00Z","v":73318,"vw":21.265924},{"c":21.17,"h":21.48,"l":20.96,"n":417,"o":21.3,"t":"2025-02-11T05:00:00Z","v":26122,"vw":21.241612},{"c":19.98,"h":20.47,"l":19.58,"n":448,"o":20.47,"t":"2025-02-12T05:00:00Z","v":30349,"vw":20.043693},{"c":20.34,"h":20.34,"l":19.88,"n":299,"o":20.13,"t":"2025-02-13T05:00:00Z","v":16195,"vw":20.06618},{"c":20.29,"h":20.41,"l":20.01,"n":226,"o":20.28,"t":"2025-02-14T05:00:00Z","v":14064,"vw":20.198473},{"c":21.65,"h":22.06,"l":20.8138,"n":386,"o":20.87,"t":"2025-02-18T05:00:00Z","v":28454,"vw":21.434945},{"c":21.95,"h":22,"l":20.694,"n":257,"o":21.32,"t":"2025-02-19T05:00:00Z","v":21596,"vw":21.379412},{"c":20.7,"h":21.45,"l":20.3807,"n":222,"o":21.45,"t":"2025-02-20T05:00:00Z","v":14336,"vw":20.959028},{"c":18.76,"h":20.65,"l":18.7,"n":259,"o":20.65,"t":"2025-02-21T05:00:00Z","v":15436,"vw":19.728183},{"c":19.26,"h":20.19,"l":18.215,"n":363,"o":20.19,"t":"2025-02-24T05:00:00Z","v":67244,"vw":19.474955},{"c":18.9,"h":19.26,"l":18.0657,"n":251,"o":19.02,"t":"2025-02-25T05:00:00Z","v":51393,"vw":18.923577},{"c":19.82,"h":20.05,"l":19.14,"n":135,"o":19.47,"t":"2025-02-26T05:00:00Z","v":17937,"vw":19.625322},{"c":18.01,"h":19.94,"l":18.01,"n":121,"o":19.94,"t":"2025-02-27T05:00:00Z","v":10125,"vw":19.345276},{"c":18.28,"h":18.28,"l":17.1401,"n":120,"o":17.62,"t":"2025-02-28T05:00:00Z","v":8742,"vw":17.546226},{"c":17.39,"h":18.35,"l":17.17,"n":112,"o":18.35,"t":"2025-03-03T05:00:00Z","v":12030,"vw":17.787139},{"c":16.39,"h":16.805,"l":15.64,"n":244,"o":16.53,"t":"2025-03-04T05:00:00Z","v":13812,"vw":16.08903},{"c":17.26,"h":17.318,"l":16.395,"n":150,"o":16.47,"t":"2025-03-05T05:00:00Z","v":15093,"vw":16.742362},{"c":14.98,"h":16.18,"l":14.765,"n":200,"o":15.95,"t":"2025-03-06T05:00:00Z","v":19634,"vw":15.707748},{"c":15.76,"h":15.91,"l":14.45,"n":177,"o":14.89,"t":"2025-03-07T05:00:00Z","v":22121,"vw":15.094226},{"c":14.52,"h":15.11,"l":14.1487,"n":709,"o":14.78,"t":"2025-03-10T04:00:00Z","v":122329,"vw":14.453073},{"c":13.55,"h":13.7445,"l":12.3601,"n":370,"o":13.22,"t":"2025-03-11T04:00:00Z","v":63135,"vw":13.146363},{"c":14.83,"h":15.089,"l":13.72,"n":177,"o":14.09,"t":"2025-03-12T04:00:00Z","v":36548,"vw":14.202301},{"c":14.18,"h":14.4,"l":14,"n":163,"o":14.349,"t":"2025-03-13T04:00:00Z","v":16073,"vw":14.139989},{"c":14.49,"h":14.66,"l":14.4303,"n":156,"o":14.51,"t":"2025-03-14T04:00:00Z","v":22319,"vw":14.50212},{"c":15.41,"h":15.6455,"l":14.86,"n":243,"o":14.86,"t":"2025-03-17T04:00:00Z","v":63000,"vw":15.336815},{"c":14.49,"h":15.05,"l":14.39,"n":156,"o":15.05,"t":"2025-03-18T04:00:00Z","v":14242,"vw":14.554382},{"c":15.06,"h":15.263,"l":14.62,"n":85,"o":14.64,"t":"2025-03-19T04:00:00Z","v":8853,"vw":15.073081},{"c":15.03,"h":15.379,"l":14.73,"n":131,"o":14.83,"t":"2025-03-20T04:00:00Z","v":12887,"vw":14.930976},{"c":15,"h":15.2,"l":14.64,"n":89,"o":14.64,"t":"2025-03-21T04:00:00Z","v":14952,"vw":14.788984},{"c":15.49,"h":15.9,"l":15.37,"n":177,"o":15.9,"t":"2025-03-24T04:00:00Z","v":30933,"vw":15.581314},{"c":15.3,"h":15.52,"l":15.1501,"n":113,"o":15.52,"t":"2025-03-25T04:00:00Z","v":22811,"vw":15.31758},{"c":14.08,"h":15.0083,"l":13.85,"n":178,"o":15.0083,"t":"2025-03-26T04:00:00Z","v":12350,"vw":14.321833},{"c":13.69,"h":13.83,"l":13.651,"n":121,"o":13.71,"t":"2025-03-27T04:00:00Z","v":9819,"vw":13.73273},{"c":12.77,"h":13.46,"l":12.42,"n":245,"o":13.35,"t":"2025-03-28T04:00:00Z","v":23074,"vw":12.854137},{"c":12.56,"h":12.6,"l":12.0675,"n":197,"o":12.1,"t":"2025-03-31T04:00:00Z","v":14739,"vw":12.151626},{"c":12.94,"h":13.105,"l":12.38,"n":143,"o":12.58,"t":"2025-04-01T04:00:00Z","v":10338,"vw":12.713189},{"c":13.64,"h":14,"l":12.77,"n":328,"o":12.77,"t":"2025-04-02T04:00:00Z","v":53091,"vw":13.660629},{"c":12.04,"h":12.759,"l":11.92,"n":293,"o":12.715,"t":"2025-04-03T04:00:00Z","v":37612,"vw":12.313168},{"c":10.46,"h":11.37,"l":10.3701,"n":402,"o":11.37,"t":"2025-04-04T04:00:00Z","v":58684,"vw":10.722724},{"c":10.15,"h":11.22,"l":9.05,"n":289,"o":9.26,"t":"2025-04-07T04:00:00Z","v":47634,"vw":10.080548},{"c":9.79,"h":11.25,"l":9.5,"n":295,"o":11.25,"t":"2025-04-08T04:00:00Z","v":34739,"vw":10.388875},{"c":12.16,"h":12.32,"l":10.19,"n":272,"o":10.23,"t":"2025-04-09T04:00:00Z","v":94956,"vw":11.371961},{"c":11.19,"h":11.52,"l":10.98,"n":161,"o":11.52,"t":"2025-04-10T04:00:00Z","v":11252,"vw":11.255792},{"c":10.9669,"h":10.9895,"l":10.63,"n":89,"o":10.97,"t":"2025-04-11T04:00:00Z","v":6045,"vw":10.725398},{"c":11.35,"h":11.58,"l":11.2,"n":125,"o":11.5614,"t":"2025-04-14T04:00:00Z","v":27341,"vw":11.530999},{"c":11.24,"h":11.67,"l":11.24,"n":70,"o":11.6,"t":"2025-04-15T04:00:00Z","v":22127,"vw":11.485532},{"c":10.52,"h":10.8647,"l":10.31,"n":92,"o":10.73,"t":"2025-04-16T04:00:00Z","v":9870,"vw":10.572122},{"c":10.39,"h":10.655,"l":10.39,"n":44,"o":10.655,"t":"2025-04-17T04:00:00Z","v":576,"vw":10.5675},{"c":9.36,"h":9.9399,"l":9.21,"n":169,"o":9.85,"t":"2025-04-21T04:00:00Z","v":15617,"vw":9.39024},{"c":9.88,"h":10.049,"l":9.6,"n":99,"o":9.64,"t":"2025-04-22T04:00:00Z","v":8741,"vw":9.869027},{"c":10.7519,"h":11.3999,"l":10.7254,"n":128,"o":11.38,"t":"2025-04-23T04:00:00Z","v":12682,"vw":11.241162},{"c":11.7456,"h":11.75,"l":11.05,"n":246,"o":11.1811,"t":"2025-04-24T04:00:00Z","v":27067,"vw":11.572293},{"c":11.97,"h":11.97,"l":11.6773,"n":143,"o":11.7873,"t":"2025-04-25T04:00:00Z","v":15974,"vw":11.817958},{"c":12.14,"h":12.23,"l":11.79,"n":164,"o":12.18,"t":"2025-04-28T04:00:00Z","v":29560,"vw":12.018281},{"c":12.34,"h":12.34,"l":12.0268,"n":245,"o":12.32,"t":"2025-04-29T04:00:00Z","v":30626,"vw":12.204095},{"c":12.32,"h":12.32,"l":11.45,"n":167,"o":11.6,"t":"2025-04-30T04:00:00Z","v":35894,"vw":11.613349},{"c":13.03,"h":13.61,"l":13.03,"n":276,"o":13.4,"t":"2025-05-01T04:00:00Z","v":45714,"vw":13.296993},{"c":14.0075,"h":14.4,"l":13.8108,"n":316,"o":13.8108,"t":"2025-05-02T04:00:00Z","v":37430,"vw":14.136021},{"c":13.7229,"h":13.9444,"l":13.6,"n":120,"o":13.7,"t":"2025-05-05T04:00:00Z","v":12487,"vw":13.848787},{"c":13.4764,"h":13.56,"l":13.1001,"n":90,"o":13.22,"t":"2025-05-06T04:00:00Z","v":8322,"vw":13.446151},{"c":13.7166,"h":13.77,"l":13.4,"n":113,"o":13.72,"t":"2025-05-07T04:00:00Z","v":10255,"vw":13.553337},{"c":13.96,"h":14.1462,"l":13.59,"n":189,"o":13.96,"t":"2025-05-08T04:00:00Z","v":15276,"vw":13.984884},{"c":13.93,"h":14.15,"l":13.75,"n":155,"o":13.94,"t":"2025-05-09T04:00:00Z","v":9887,"vw":13.94817},{"c":15.04,"h":15.165,"l":14.6228,"n":276,"o":14.6228,"t":"2025-05-12T04:00:00Z","v":20770,"vw":14.895159},{"c":16.2,"h":16.2924,"l":15.24,"n":383,"o":15.24,"t":"2025-05-13T04:00:00Z","v":33758,"vw":16.060014},{"c":16.34,"h":16.48,"l":15.89,"n":304,"o":16.48,"t":"2025-05-14T04:00:00Z","v":46626,"vw":16.119534},{"c":15.65,"h":16.15,"l":15.46,"n":262,"o":16.15,"t":"2025-05-15T04:00:00Z","v":28172,"vw":15.82768},{"c":15.78,"h":15.87,"l":15.4,"n":122,"o":15.87,"t":"2025-05-16T04:00:00Z","v":13846,"vw":15.607804},{"c":15.62,"h":16.23,"l":15.5,"n":157,"o":15.5,"t":"2025-05-19T04:00:00Z","v":17846,"vw":15.850054},{"c":15.73,"h":15.73,"l":15.141,"n":181,"o":15.4,"t":"2025-05-20T04:00:00Z","v":33405,"vw":15.533512},{"c":15.13,"h":15.79,"l":14.961,"n":142,"o":15.4,"t":"2025-05-21T04:00:00Z","v":9572,"vw":15.474073},{"c":15.14,"h":15.46,"l":14.97,"n":123,"o":14.97,"t":"2025-05-22T04:00:00Z","v":8379,"vw":15.29119},{"c":14.92,"h":15.0877,"l":14.58,"n":214,"o":14.59,"t":"2025-05-23T04:00:00Z","v":21555,"vw":14.913607},{"c":15.98,"h":16.01,"l":15.4619,"n":273,"o":15.4619,"t":"2025-05-27T04:00:00Z","v":26217,"vw":15.908913},{"c":16.35,"h":16.41,"l":15.82,"n":202,"o":16.0193,"t":"2025-05-28T04:00:00Z","v":38573,"vw":16.059889},{"c":16.14,"h":16.83,"l":15.86,"n":230,"o":16.83,"t":"2025-05-29T04:00:00Z","v":34765,"vw":16.187382},{"c":16.66,"h":16.67,"l":15.93,"n":197,"o":15.99,"t":"2025-05-30T04:00:00Z","v":27592,"vw":16.2358},{"c":16.93,"h":16.93,"l":16.06,"n":177,"o":16.3701,"t":"2025-06-02T04:00:00Z","v":28707,"vw":16.745568},{"c":17.3,"h":17.36,"l":16.86,"n":218,"o":17.01,"t":"2025-06-03T04:00:00Z","v":38575,"vw":17.257677},{"c":17.17,"h":17.569,"l":17.01,"n":266,"o":17.45,"t":"2025-06-04T04:00:00Z","v":36226,"vw":17.272387},{"c":17.71,"h":17.979,"l":17.3406,"n":336,"o":17.35,"t":"2025-06-05T04:00:00Z","v":22152,"vw":17.676722},{"c":18.31,"h":18.47,"l":18.08,"n":344,"o":18.3,"t":"2025-06-06T04:00:00Z","v":54647,"vw":18.343397},{"c":19.08,"h":19.34,"l":18.28,"n":598,"o":18.45,"t":"2025-06-09T04:00:00Z","v":109449,"vw":19.128282},{"c":19.08,"h":19.18,"l":18.27,"n":636,"o":19.18,"t":"2025-06-10T04:00:00Z","v":136294,"vw":18.856272},{"c":19.2,"h":19.49,"l":18.76,"n":2163,"o":19.1,"t":"2025-06-11T04:00:00Z","v":373001,"vw":19.182211},{"c":23.79,"h":24.35,"l":21.44,"n":3837,"o":21.59,"t":"2025-06-12T04:00:00Z","v":539956,"vw":23.504517},{"c":27.29,"h":27.73,"l":24.24,"n":3793,"o":24.24,"t":"2025-06-13T04:00:00Z","v":624703,"vw":25.967892},{"c":26.34,"h":27.31,"l":26.09,"n":2322,"o":26.79,"t":"2025-06-16T04:00:00Z","v":392079,"vw":26.646716},{"c":25.57,"h":27.519,"l":25.43,"n":1642,"o":26.18,"t":"2025-06-17T04:00:00Z","v":196995,"vw":26.583365},{"c":26.25,"h":27.1998,"l":25.95,"n":1343,"o":26.38,"t":"2025-06-18T04:00:00Z","v":161958,"vw":26.471936},{"c":24.89,"h":26.99,"l":24.6606,"n":1022,"o":26.99,"t":"2025-06-20T04:00:00Z","v":96841,"vw":25.523936},{"c":25.26,"h":25.33,"l":24.17,"n":1195,"o":24.75,"t":"2025-06-23T04:00:00Z","v":217492,"vw":24.746701},{"c":27.2,"h":27.57,"l":25.75,"n":1411,"o":25.99,"t":"2025-06-24T04:00:00Z","v":178037,"vw":26.790328},{"c":26.16,"h":27.51,"l":25.96,"n":1154,"o":27.2,"t":"2025-06-25T04:00:00Z","v":154625,"vw":26.638797},{"c":26.58,"h":27.01,"l":26,"n":1002,"o":26.32,"t":"2025-06-26T04:00:00Z","v":130718,"vw":26.473793},{"c":25.95,"h":27.07,"l":25.87,"n":1015,"o":26.93,"t":"2025-06-27T04:00:00Z","v":128349,"vw":26.602959},{"c":28.01,"h":30.3,"l":27.97,"n":4043,"o":30.25,"t":"2025-06-30T04:00:00Z","v":697735,"vw":28.631234},{"c":28.2,"h":29.22,"l":27.44,"n":10449,"o":28.11,"t":"2025-07-01T04:00:00Z","v":1065576,"vw":28.291188},{"c":30.96,"h":31.0786,"l":27.545,"n":2695,"o":27.92,"t":"2025-07-02T04:00:00Z","v":376351,"vw":29.559286},{"c":32.79,"h":32.989,"l":31.13,"n":2198,"o":31.75,"t":"2025-07-03T04:00:00Z","v":291268,"vw":32.139227},{"c":31.36,"h":32.41,"l":30.6859,"n":2583,"o":32.41,"t":"2025-07-07T04:00:00Z","v":340093,"vw":31.403468},{"c":31.98,"h":33.799,"l":31.5746,"n":3013,"o":32.79,"t":"2025-07-08T04:00:00Z","v":463660,"vw":32.743032},{"c":32.31,"h":32.47,"l":31.23,"n":1732,"o":32.43,"t":"2025-07-09T04:00:00Z","v":244409,"vw":32.011073},{"c":32.21,"h":33.61,"l":31.845,"n":2689,"o":33.51,"t":"2025-07-10T04:00:00Z","v":395122,"vw":32.712754},{"c":30.98,"h":31.8198,"l":30.49,"n":2295,"o":31.51,"t":"2025-07-11T04:00:00Z","v":292209,"vw":31.214049},{"c":30.6,"h":30.96,"l":29.461,"n":2689,"o":30.72,"t":"2025-07-14T04:00:00Z","v":325292,"vw":30.285929},{"c":32.11,"h":32.27,"l":30.66,"n":2447,"o":31.52,"t":"2025-07-15T04:00:00Z","v":282705,"vw":31.545979},{"c":33.8,"h":33.819,"l":31.61,"n":2804,"o":32.36,"t":"2025-07-16T04:00:00Z","v":277951,"vw":32.441246},{"c":35.99,"h":36.6185,"l":34.05,"n":4415,"o":34.19,"t":"2025-07-17T04:00:00Z","v":499468,"vw":35.764788},{"c":34.89,"h":36.109,"l":34.79,"n":3011,"o":35.75,"t":"2025-07-18T04:00:00Z","v":307865,"vw":35.497307},{"c":34.3075,"h":35.18,"l":34.29,"n":2628,"o":35.18,"t":"2025-07-21T04:00:00Z","v":173326,"vw":34.795104},{"c":32.75,"h":33.99,"l":32.061,"n":3040,"o":33.99,"t":"2025-07-22T04:00:00Z","v":245817,"vw":32.701161},{"c":33.7795,"h":34.24,"l":33,"n":1865,"o":33.35,"t":"2025-07-23T04:00:00Z","v":186590,"vw":33.573609},{"c":34.05,"h":34.4003,"l":33.51,"n":1502,"o":34.03,"t":"2025-07-24T04:00:00Z","v":111277,"vw":33.896438},{"c":34.6407,"h":34.7368,"l":33.72,"n":1519,"o":33.91,"t":"2025-07-25T04:00:00Z","v":106310,"vw":34.36385},{"c":35.39,"h":35.4,"l":34.15,"n":1831,"o":35.11,"t":"2025-07-28T04:00:00Z","v":135654,"vw":34.79201},{"c":36.04,"h":36.88,"l":35.08,"n":2913,"o":35.66,"t":"2025-07-29T04:00:00Z","v":248934,"vw":36.102036},{"c":36.15,"h":36.26,"l":34.86,"n":2178,"o":35.91,"t":"2025-07-30T04:00:00Z","v":174631,"vw":35.752677},{"c":37.11,"h":39.06,"l":37.0464,"n":4485,"o":37.77,"t":"2025-07-31T04:00:00Z","v":382875,"vw":38.12129},{"c":34.35,"h":35.37,"l":33.61,"n":2956,"o":35.12,"t":"2025-08-01T04:00:00Z","v":260586,"vw":34.61877},{"c":36.62,"h":36.6571,"l":34.69,"n":1723,"o":34.75,"t":"2025-08-04T04:00:00Z","v":179240,"vw":35.860717},{"c":37.5,"h":38.196,"l":36.28,"n":1821,"o":37.41,"t":"2025-08-05T04:00:00Z","v":190555,"vw":37.051692},{"c":37.6543,"h":37.73,"l":36.3552,"n":1598,"o":37.57,"t":"2025-08-06T04:00:00Z","v":144490,"vw":36.971431},{"c":35.67,"h":38.09,"l":34.74,"n":2799,"o":38.05,"t":"2025-08-07T04:00:00Z","v":206424,"vw":36.153645},{"c":35.7225,"h":35.96,"l":35.15,"n":1399,"o":35.65,"t":"2025-08-08T04:00:00Z","v":130924,"vw":35.519256},{"c":36.6,"h":37.0322,"l":34.4951,"n":1995,"o":35.23,"t":"2025-08-11T04:00:00Z","v":253432,"vw":36.434329},{"c":36.6806,"h":37.9,"l":36.05,"n":1507,"o":36.53,"t":"2025-08-12T04:00:00Z","v":123212,"vw":36.758095},{"c":34.05,"h":37.9119,"l":33.52,"n":3435,"o":37.91,"t":"2025-08-13T04:00:00Z","v":272766,"vw":35.34697},{"c":34.1531,"h":35.27,"l":33.545,"n":1538,"o":34.18,"t":"2025-08-14T04:00:00Z","v":127265,"vw":34.417079},{"c":35.1153,"h":35.65,"l":33.64,"n":1361,"o":34.53,"t":"2025-08-15T04:00:00Z","v":128683,"vw":34.861303},{"c":35.2379,"h":35.29,"l":33.71,"n":1347,"o":34.79,"t":"2025-08-18T04:00:00Z","v":75362,"vw":34.486796},{"c":31.16,"h":35.43,"l":30.52,"n":3368,"o":35.43,"t":"2025-08-19T04:00:00Z","v":409864,"vw":34.11606},{"c":31.31,"h":31.4599,"l":29.52,"n":2326,"o":30.52,"t":"2025-08-20T04:00:00Z","v":273633,"vw":30.440327},{"c":30.7018,"h":31.34,"l":30.63,"n":913,"o":30.88,"t":"2025-08-21T04:00:00Z","v":131964,"vw":30.913975},{"c":31.5008,"h":32.11,"l":30.34,"n":1201,"o":31.02,"t":"2025-08-22T04:00:00Z","v":123428,"vw":31.431802},{"c":31.3108,"h":32.255,"l":31.23,"n":898,"o":31.89,"t":"2025-08-25T04:00:00Z","v":85765,"vw":31.844444},{"c":31.0492,"h":31.64,"l":30.59,"n":1095,"o":31.29,"t":"2025-08-26T04:00:00Z","v":94058,"vw":31.302772},{"c":31.3887,"h":31.55,"l":30.5341,"n":1041,"o":31.36,"t":"2025-08-27T04:00:00Z","v":63643,"vw":31.284993},{"c":32.5076,"h":32.9182,"l":31.35,"n":1622,"o":31.35,"t":"2025-08-28T04:00:00Z","v":128200,"vw":32.477596},{"c":28.609,"h":32.1,"l":27.8947,"n":5491,"o":32.1,"t":"2025-08-29T04:00:00Z","v":531484,"vw":28.715878},{"c":28.44,"h":28.45,"l":26.8753,"n":2068,"o":27.4,"t":"2025-09-02T04:00:00Z","v":195342,"vw":27.964042},{"c":27.9472,"h":28.74,"l":27.54,"n":1432,"o":28.74,"t":"2025-09-03T04:00:00Z","v":105227,"vw":28.030851},{"c":27.85,"h":27.956,"l":27,"n":1295,"o":27.775,"t":"2025-09-04T04:00:00Z","v":88272,"vw":27.564487},{"c":30.28,"h":30.68,"l":28.5,"n":4352,"o":29.78,"t":"2025-09-05T04:00:00Z","v":446539,"vw":29.567024},{"c":31.77,"h":32.66,"l":30.91,"n":12186,"o":32.15,"t":"2025-09-08T04:00:00Z","v":809381,"vw":31.937527},{"c":32.63,"h":33.038,"l":30.68,"n":37565,"o":32,"t":"2025-09-09T04:00:00Z","v":3675107,"vw":31.945073},{"c":55.9,"h":60.53,"l":51.5,"n":63706,"o":53.39,"t":"2025-09-10T04:00:00Z","v":6752154,"vw":57.148066},{"c":48.94,"h":56.7004,"l":47.7846,"n":37165,"o":56.7,"t":"2025-09-11T04:00:00Z","v":3251204,"vw":51.065896},{"c":43.84,"h":48.64,"l":43.68,"n":36139,"o":48.28,"t":"2025-09-12T04:00:00Z","v":4564446,"vw":44.905414},{"c":46.79,"h":48.281,"l":45.355,"n":29726,"o":47.98,"t":"2025-09-15T04:00:00Z","v":2931316,"vw":46.94227},{"c":48.2,"h":52.32,"l":46.88,"n":49668,"o":50.46,"t":"2025-09-16T04:00:00Z","v":4703191,"vw":49.224049},{"c":46.55,"h":48.7951,"l":44.52,"n":24137,"o":48.31,"t":"2025-09-17T04:00:00Z","v":2114784,"vw":45.939169},{"c":45.05,"h":47.24,"l":43.61,"n":18689,"o":47,"t":"2025-09-18T04:00:00Z","v":1551931,"vw":45.323717},{"c":48.64,"h":49.34,"l":45.158,"n":22598,"o":45.6,"t":"2025-09-19T04:00:00Z","v":2186165,"vw":47.229708},{"c":54.8,"h":55.17,"l":48.004,"n":40754,"o":48.85,"t":"2025-09-22T04:00:00Z","v":3834563,"vw":51.831819},{"c":50.08,"h":53.56,"l":48.6839,"n":43791,"o":53.5,"t":"2025-09-23T04:00:00Z","v":3425902,"vw":49.997661},{"c":48.21,"h":49.46,"l":45.57,"n":56811,"o":49.25,"t":"2025-09-24T04:00:00Z","v":4017696,"vw":47.100205},{"c":42.88,"h":45.04,"l":42.03,"n":41518,"o":44.02,"t":"2025-09-25T04:00:00Z","v":3237078,"vw":43.422288},{"c":40.53,"h":43.5886,"l":40.4,"n":22467,"o":43.34,"t":"2025-09-26T04:00:00Z","v":1890026,"vw":41.328762},{"c":40.3,"h":41.16,"l":39.42,"n":21568,"o":41.05,"t":"2025-09-29T04:00:00Z","v":1827010,"vw":40.130783},{"c":39.77,"h":40.5,"l":38.2911,"n":20462,"o":40.43,"t":"2025-09-30T04:00:00Z","v":2971349,"vw":39.197502},{"c":42.04,"h":42.25,"l":38.82,"n":23035,"o":39.2,"t":"2025-10-01T04:00:00Z","v":2381327,"vw":41.116533},{"c":41.99,"h":43.72,"l":41.17,"n":22238,"o":42.82,"t":"2025-10-02T04:00:00Z","v":1976571,"vw":42.089675},{"c":41.11,"h":43.58,"l":40.48,"n":20347,"o":42.09,"t":"2025-10-03T04:00:00Z","v":1926967,"vw":41.908367},{"c":42.67,"h":44.0796,"l":42.43,"n":17058,"o":42.86,"t":"2025-10-06T04:00:00Z","v":1416782,"vw":43.116873},{"c":40.61,"h":43.05,"l":36.7,"n":38997,"o":42.655,"t":"2025-10-07T04:00:00Z","v":2858433,"vw":39.425229},{"c":41.74,"h":42.5136,"l":40.307,"n":30804,"o":40.8,"t":"2025-10-08T04:00:00Z","v":2036288,"vw":41.484889},{"c":44.27,"h":45.375,"l":41.45,"n":29946,"o":42.64,"t":"2025-10-09T04:00:00Z","v":2637627,"vw":43.98742},{"c":43,"h":47.4329,"l":42.7301,"n":49280,"o":45.39,"t":"2025-10-10T04:00:00Z","v":4226399,"vw":44.937257},{"c":47.38,"h":49.04,"l":44.39,"n":33209,"o":44.585,"t":"2025-10-13T04:00:00Z","v":2790522,"vw":47.06225},{"c":44.6,"h":46.2771,"l":42.45,"n":22281,"o":46.18,"t":"2025-10-14T04:00:00Z","v":1652639,"vw":44.457684},{"c":45.92,"h":48.18,"l":44.57,"n":17558,"o":46.41,"t":"2025-10-15T04:00:00Z","v":1245627,"vw":46.527224},{"c":48.77,"h":51.65,"l":45.83,"n":37836,"o":46.75,"t":"2025-10-16T04:00:00Z","v":3279481,"vw":48.885192},{"c":42,"h":46.03,"l":40.87,"n":41813,"o":46,"t":"2025-10-17T04:00:00Z","v":3365189,"vw":42.39351},{"c":37.92,"h":41.41,"l":37.42,"n":49856,"o":41.29,"t":"2025-10-20T04:00:00Z","v":3320697,"vw":38.712755},{"c":37.32,"h":38.7489,"l":36.5823,"n":21332,"o":38.06,"t":"2025-10-21T04:00:00Z","v":1801136,"vw":37.773065},{"c":36.69,"h":37.88,"l":35.71,"n":17290,"o":37.31,"t":"2025-10-22T04:00:00Z","v":1308632,"vw":36.677198},{"c":38.58,"h":39.4002,"l":36.6,"n":14802,"o":36.76,"t":"2025-10-23T04:00:00Z","v":1408761,"vw":38.387249},{"c":39.49,"h":40.5386,"l":39.18,"n":15392,"o":40.18,"t":"2025-10-24T04:00:00Z","v":1175755,"vw":39.822033},{"c":38.87,"h":40.4363,"l":38.45,"n":18255,"o":40.32,"t":"2025-10-27T04:00:00Z","v":1527565,"vw":39.231337},{"c":38.71,"h":40.01,"l":38.6676,"n":15520,"o":39.28,"t":"2025-10-28T04:00:00Z","v":1476553,"vw":39.394405},{"c":37.22,"h":38.97,"l":36.1,"n":27991,"o":38.97,"t":"2025-10-29T04:00:00Z","v":2122099,"vw":36.954286},{"c":32.24,"h":35.69,"l":32.1005,"n":33402,"o":35.375,"t":"2025-10-30T04:00:00Z","v":2589885,"vw":33.63504},{"c":33.66,"h":34.4562,"l":32.2,"n":18475,"o":33.08,"t":"2025-10-31T04:00:00Z","v":1564847,"vw":33.355989},{"c":32.41,"h":34.31,"l":31.73,"n":16903,"o":34.12,"t":"2025-11-03T05:00:00Z","v":1234776,"vw":32.567015},{"c":29.95,"h":31.73,"l":29.21,"n":16081,"o":30.4,"t":"2025-11-04T05:00:00Z","v":1391660,"vw":30.386602},{"c":30.46,"h":30.93,"l":29.655,"n":10025,"o":29.92,"t":"2025-11-05T05:00:00Z","v":864065,"vw":30.369983},{"c":28.86,"h":30,"l":27.76,"n":14722,"o":29.9,"t":"2025-11-06T05:00:00Z","v":1344744,"vw":28.688792},{"c":27.75,"h":28,"l":26.11,"n":13731,"o":27.7,"t":"2025-11-07T05:00:00Z","v":1279700,"vw":26.942812},{"c":28.05,"h":29.55,"l":27.21,"n":13372,"o":29.3,"t":"2025-11-10T05:00:00Z","v":1363324,"vw":28.207893},{"c":27,"h":27.2672,"l":25.315,"n":12760,"o":27.17,"t":"2025-11-11T05:00:00Z","v":1247201,"vw":26.385101},{"c":24.9,"h":27.059,"l":24.71,"n":18672,"o":27,"t":"2025-11-12T05:00:00Z","v":1880434,"vw":25.301201},{"c":22.82,"h":24.49,"l":22.3,"n":21007,"o":24.36,"t":"2025-11-13T05:00:00Z","v":2622644,"vw":23.185351},{"c":23.91,"h":24.7563,"l":21.38,"n":26711,"o":21.4,"t":"2025-11-14T05:00:00Z","v":4550112,"vw":23.213559},{"c":23.23,"h":23.87,"l":22.33,"n":13255,"o":22.9,"t":"2025-11-17T05:00:00Z","v":1642909,"vw":23.0701},{"c":23.41,"h":24.03,"l":22.12,"n":12353,"o":22.44,"t":"2025-11-18T05:00:00Z","v":1280262,"vw":23.134609},{"c":24.42,"h":24.9564,"l":22.7417,"n":19175,"o":23.04,"t":"2025-11-19T05:00:00Z","v":2181521,"vw":24.270191},{"c":21.19,"h":26.22,"l":21.11,"n":22662,"o":25.55,"t":"2025-11-20T05:00:00Z","v":2580428,"vw":23.710418},{"c":18.76,"h":20.63,"l":17.72,"n":37377,"o":20.435,"t":"2025-11-21T05:00:00Z","v":4842037,"vw":18.88878},{"c":19.08,"h":19.66,"l":17.94,"n":33040,"o":18.33,"t":"2025-11-24T05:00:00Z","v":4634252,"vw":19.059697},{"c":18.43,"h":18.86,"l":16.27,"n":29099,"o":17.94,"t":"2025-11-25T05:00:00Z","v":4130728,"vw":17.630459},{"c":19.88,"h":20.8,"l":19.4002,"n":30903,"o":20.74,"t":"2025-11-26T05:00:00Z","v":4495141,"vw":20.036869},{"c":19.26,"h":19.35,"l":18.45,"n":18595,"o":18.825,"t":"2025-11-28T05:00:00Z","v":2294731,"vw":18.974356},{"c":19.11,"h":19.5609,"l":18.28,"n":11208,"o":18.96,"t":"2025-12-01T05:00:00Z","v":1531757,"vw":19.072854},{"c":19.1,"h":20.75,"l":18.915,"n":18928,"o":19.95,"t":"2025-12-02T05:00:00Z","v":2744272,"vw":19.766921},{"c":20.37,"h":20.4,"l":18.84,"n":16079,"o":18.92,"t":"2025-12-03T05:00:00Z","v":2962967,"vw":19.519676},{"c":21.62,"h":21.8414,"l":20.1,"n":20198,"o":20.35,"t":"2025-12-04T05:00:00Z","v":3096186,"vw":21.134623},{"c":22.28,"h":22.685,"l":21.49,"n":43840,"o":22.6,"t":"2025-12-05T05:00:00Z","v":5264408,"vw":22.09337},{"c":22.91,"h":23.74,"l":22.13,"n":32190,"o":23.13,"t":"2025-12-08T05:00:00Z","v":3792579,"vw":22.803957},{"c":23.11,"h":23.3,"l":22.44,"n":25609,"o":22.79,"t":"2025-12-09T05:00:00Z","v":3294573,"vw":22.955618},{"c":23.47,"h":23.8699,"l":22.27,"n":101423,"o":23.17,"t":"2025-12-10T05:00:00Z","v":11934732,"vw":23.069109},{"c":18.29,"h":18.92,"l":15.67,"n":153431,"o":16.57,"t":"2025-12-11T05:00:00Z","v":19787076,"vw":17.241732},{"c":16.6,"h":18.06,"l":15.9,"n":64900,"o":17.79,"t":"2025-12-12T05:00:00Z","v":9168437,"vw":16.798517},{"c":15.73,"h":16.35,"l":15.14,"n":38558,"o":16.26,"t":"2025-12-15T05:00:00Z","v":5941184,"vw":15.594137},{"c":16.37,"h":16.56,"l":15.65,"n":23461,"o":15.7,"t":"2025-12-16T05:00:00Z","v":4378368,"vw":16.202683},{"c":14.59,"h":15.65,"l":14.3604,"n":56262,"o":15.46,"t":"2025-12-17T05:00:00Z","v":9170819,"vw":14.817377},{"c":14.82,"h":15.6,"l":14.6,"n":30051,"o":15.3,"t":"2025-12-18T05:00:00Z","v":6391563,"vw":15.051651},{"c":16.86,"h":17.32,"l":16.21,"n":41449,"o":16.25,"t":"2025-12-19T05:00:00Z","v":7687557,"vw":16.924018},{"c":17.91,"h":17.98,"l":16.97,"n":33281,"o":17.7,"t":"2025-12-22T05:00:00Z","v":5478180,"vw":17.561138},{"c":17.36,"h":17.68,"l":16.8,"n":24256,"o":17.6,"t":"2025-12-23T05:00:00Z","v":4499366,"vw":17.220085},{"c":17.75,"h":17.86,"l":17.2,"n":13196,"o":17.3,"t":"2025-12-24T05:00:00Z","v":2096566,"vw":17.654707},{"c":17.79,"h":18.23,"l":17.47,"n":14993,"o":17.79,"t":"2025-12-26T05:00:00Z","v":2055135,"vw":17.809817},{"c":17.31,"h":17.88,"l":16.86,"n":16205,"o":17.06,"t":"2025-12-29T05:00:00Z","v":2974314,"vw":17.46021},{"c":17.64,"h":17.845,"l":17.4,"n":10043,"o":17.48,"t":"2025-12-30T05:00:00Z","v":1854181,"vw":17.680656},{"c":17.23,"h":17.63,"l":17.2,"n":8305,"o":17.57,"t":"2025-12-31T05:00:00Z","v":1278610,"vw":17.414341},{"c":17.34,"h":17.83,"l":17.08,"n":27610,"o":17.66,"t":"2026-01-02T05:00:00Z","v":3485887,"vw":17.433068},{"c":16.81,"h":18.4,"l":16.74,"n":32052,"o":17.82,"t":"2026-01-05T05:00:00Z","v":5623285,"vw":17.439788},{"c":17,"h":17.18,"l":16.46,"n":17739,"o":16.83,"t":"2026-01-06T05:00:00Z","v":2523818,"vw":16.804934},{"c":16.83,"h":17.31,"l":16.67,"n":19944,"o":17.31,"t":"2026-01-07T05:00:00Z","v":2119800,"vw":16.949019},{"c":16.27,"h":16.47,"l":15.65,"n":23092,"o":16.41,"t":"2026-01-08T05:00:00Z","v":2798295,"vw":16.052328},{"c":17.86,"h":18.12,"l":16.2,"n":33443,"o":16.68,"t":"2026-01-09T05:00:00Z","v":4641277,"vw":17.380096},{"c":18.94,"h":19.29,"l":17.5707,"n":35390,"o":17.68,"t":"2026-01-12T05:00:00Z","v":5581369,"vw":18.592597},{"c":18.48,"h":19.495,"l":18.11,"n":37532,"o":18.99,"t":"2026-01-13T05:00:00Z","v":4562726,"vw":18.726941},{"c":16.92,"h":18.355,"l":16.405,"n":34377,"o":18.33,"t":"2026-01-14T05:00:00Z","v":4810300,"vw":17.039898},{"c":16.22,"h":17.15,"l":16.161,"n":25537,"o":17.14,"t":"2026-01-15T05:00:00Z","v":3470274,"vw":16.689451},{"c":16.43,"h":16.55,"l":15.66,"n":22137,"o":16.235,"t":"2026-01-16T05:00:00Z","v":2624956,"vw":16.041844},{"c":14.52,"h":15.73,"l":14.435,"n":32681,"o":15.68,"t":"2026-01-20T05:00:00Z","v":3996313,"vw":15.053059},{"c":13.53,"h":14.48,"l":13.025,"n":37924,"o":14.41,"t":"2026-01-21T05:00:00Z","v":7026850,"vw":13.67887},{"c":14.19,"h":14.49,"l":13.93,"n":20877,"o":14.33,"t":"2026-01-22T05:00:00Z","v":3323410,"vw":14.215701},{"c":14.01,"h":14.4,"l":13.19,"n":27948,"o":13.31,"t":"2026-01-23T05:00:00Z","v":4127491,"vw":13.82823},{"c":14.83,"h":15.285,"l":14.22,"n":25303,"o":14.29,"t":"2026-01-26T05:00:00Z","v":4420300,"vw":14.949522},{"c":13.61,"h":14.36,"l":13.41,"n":31330,"o":14.32,"t":"2026-01-27T05:00:00Z","v":5032609,"vw":13.775001},{"c":13.29,"h":14.64,"l":13.13,"n":38771,"o":13.57,"t":"2026-01-28T05:00:00Z","v":6497432,"vw":13.697973},{"c":12.67,"h":12.8888,"l":11.55,"n":51183,"o":12.85,"t":"2026-01-29T05:00:00Z","v":8591128,"vw":12.109283},{"c":12.01,"h":12.65,"l":11.82,"n":19184,"o":12.54,"t":"2026-01-30T05:00:00Z","v":3704494,"vw":12.23483},{"c":11.36,"h":12.9699,"l":11.34,"n":47087,"o":12.95,"t":"2026-02-02T05:00:00Z","v":8662125,"vw":12.279038},{"c":10.56,"h":11.23,"l":10.19,"n":42667,"o":11.11,"t":"2026-02-03T05:00:00Z","v":8522223,"vw":10.638607},{"c":9.48,"h":10.46,"l":9.17,"n":30850,"o":10.42,"t":"2026-02-04T05:00:00Z","v":7198380,"vw":9.595169},{"c":8.17,"h":9.45,"l":8,"n":29508,"o":9.33,"t":"2026-02-05T05:00:00Z","v":7640530,"vw":8.617085},{"c":8.91,"h":8.945,"l":8.44,"n":22278,"o":8.56,"t":"2026-02-06T05:00:00Z","v":5972462,"vw":8.70034},{"c":10.63,"h":11.015,"l":9.44,"n":64698,"o":9.615,"t":"2026-02-09T05:00:00Z","v":17504448,"vw":10.582853},{"c":11.07,"h":11.805,"l":10.67,"n":45761,"o":11.09,"t":"2026-02-10T05:00:00Z","v":11696066,"vw":11.284703},{"c":10.66,"h":11.58,"l":10.245,"n":44316,"o":11.57,"t":"2026-02-11T05:00:00Z","v":9983972,"vw":10.702818},{"c":10.59,"h":10.93,"l":10.04,"n":40576,"o":10.76,"t":"2026-02-12T05:00:00Z","v":7110646,"vw":10.56503},{"c":11.06,"h":11.325,"l":10.41,"n":27514,"o":10.9,"t":"2026-02-13T05:00:00Z","v":5935758,"vw":10.970593},{"c":10.21,"h":10.935,"l":10.055,"n":24084,"o":10.77,"t":"2026-02-17T05:00:00Z","v":5218038,"vw":10.389065},{"c":10.49,"h":10.635,"l":9.8701,"n":17555,"o":10.225,"t":"2026-02-18T05:00:00Z","v":3620970,"vw":10.350146},{"c":10.54,"h":11.005,"l":10.43,"n":18634,"o":10.63,"t":"2026-02-19T05:00:00Z","v":3676413,"vw":10.701827},{"c":9.39,"h":10.15,"l":9.3,"n":29194,"o":10.13,"t":"2026-02-20T05:00:00Z","v":6607307,"vw":9.717917},{"c":8.53,"h":9.08,"l":8.185,"n":26179,"o":9.08,"t":"2026-02-23T05:00:00Z","v":6881788,"vw":8.494488},{"c":9.1,"h":9.17,"l":8.215,"n":18592,"o":8.44,"t":"2026-02-24T05:00:00Z","v":5510928,"vw":8.912903},{"c":9.32,"h":9.9877,"l":9.255,"n":33543,"o":9.465,"t":"2026-02-25T05:00:00Z","v":8240783,"vw":9.611009},{"c":9.62,"h":9.87,"l":8.96,"n":27080,"o":9.39,"t":"2026-02-26T05:00:00Z","v":7798670,"vw":9.420416},{"c":8.98,"h":9.07,"l":8.57,"n":28081,"o":8.76,"t":"2026-02-27T05:00:00Z","v":7060314,"vw":8.82455},{"c":9.45,"h":9.56,"l":8.46,"n":23157,"o":8.5,"t":"2026-03-02T05:00:00Z","v":6807847,"vw":9.155633},{"c":9.42,"h":9.655,"l":8.665,"n":24620,"o":8.89,"t":"2026-03-03T05:00:00Z","v":5537043,"vw":9.153305},{"c":9.84,"h":9.99,"l":9.44,"n":22637,"o":9.61,"t":"2026-03-04T05:00:00Z","v":5886552,"vw":9.804306},{"c":10.15,"h":10.545,"l":9.545,"n":35216,"o":9.88,"t":"2026-03-05T05:00:00Z","v":10679367,"vw":10.036244},{"c":9.89,"h":10.7,"l":9.73,"n":56298,"o":9.835,"t":"2026-03-06T05:00:00Z","v":15278295,"vw":10.206643},{"c":9.71,"h":9.76,"l":9.055,"n":35308,"o":9.63,"t":"2026-03-09T04:00:00Z","v":11423933,"vw":9.368275},{"c":9.45,"h":10.03,"l":9.315,"n":84268,"o":9.98,"t":"2026-03-10T04:00:00Z","v":24331763,"vw":9.587839},{"c":11.16,"h":12.2495,"l":10.8397,"n":115470,"o":11.58,"t":"2026-03-11T04:00:00Z","v":32792847,"vw":11.536089},{"c":10.61,"h":11.785,"l":10.54,"n":47997,"o":11.34,"t":"2026-03-12T04:00:00Z","v":11549992,"vw":11.079305},{"c":10.06,"h":10.815,"l":9.935,"n":35495,"o":10.605,"t":"2026-03-13T04:00:00Z","v":9397406,"vw":10.291486},{"c":10.17,"h":10.5201,"l":9.98,"n":28765,"o":10.21,"t":"2026-03-16T04:00:00Z","v":10222223,"vw":10.188325},{"c":10,"h":10.545,"l":9.86,"n":26537,"o":10.1,"t":"2026-03-17T04:00:00Z","v":7743678,"vw":10.164516},{"c":9.76,"h":10.03,"l":9.65,"n":20329,"o":9.81,"t":"2026-03-18T04:00:00Z","v":5029059,"vw":9.83292},{"c":10.09,"h":10.265,"l":9.25,"n":22057,"o":9.45,"t":"2026-03-19T04:00:00Z","v":6890288,"vw":9.930005},{"c":27.94,"h":29.45,"l":27.34,"n":8923,"o":29.45,"t":"2026-03-20T04:00:00Z","v":1078672,"vw":28.209406},{"c":29.63,"h":30.22,"l":28.31,"n":11969,"o":28.48,"t":"2026-03-23T04:00:00Z","v":1528549,"vw":29.421132},{"c":26.92,"h":29.45,"l":26.82,"n":13117,"o":29.13,"t":"2026-03-24T04:00:00Z","v":1862058,"vw":27.419294},{"c":26.46,"h":27.88,"l":25.98,"n":14992,"o":27.57,"t":"2026-03-25T04:00:00Z","v":2215277,"vw":26.990337},{"c":25.29,"h":26.6,"l":25.21,"n":10264,"o":25.61,"t":"2026-03-26T04:00:00Z","v":1448733,"vw":25.876983},{"c":24.16,"h":24.87,"l":23.7,"n":11596,"o":24.52,"t":"2026-03-27T04:00:00Z","v":1082431,"vw":24.212406},{"c":23.85,"h":24.69,"l":23.24,"n":15724,"o":24.32,"t":"2026-03-30T04:00:00Z","v":1452438,"vw":23.857529},{"c":26.69,"h":26.8,"l":24.24,"n":17210,"o":24.38,"t":"2026-03-31T04:00:00Z","v":1586709,"vw":25.699535},{"c":26.06,"h":27.6,"l":25.825,"n":18500,"o":27.45,"t":"2026-04-01T04:00:00Z","v":1782462,"vw":26.506072},{"c":26.39,"h":26.39,"l":24.22,"n":14815,"o":24.99,"t":"2026-04-02T04:00:00Z","v":1298729,"vw":25.527553},{"c":26.07,"h":27.13,"l":25.48,"n":12136,"o":26.68,"t":"2026-04-06T04:00:00Z","v":879787,"vw":26.066094},{"c":25.23,"h":25.69,"l":24.07,"n":15828,"o":25.45,"t":"2026-04-07T04:00:00Z","v":1268316,"vw":24.942705},{"c":25.42,"h":28.08,"l":25.12,"n":21020,"o":27.6,"t":"2026-04-08T04:00:00Z","v":1897228,"vw":26.01409},{"c":23.51,"h":25.2,"l":22.86,"n":33856,"o":25.1,"t":"2026-04-09T04:00:00Z","v":2759702,"vw":23.669282},{"c":23.57,"h":24.26,"l":22.37,"n":31893,"o":23.22,"t":"2026-04-10T04:00:00Z","v":2706904,"vw":23.361438},{"c":29.53,"h":29.6362,"l":23.98,"n":69464,"o":24.06,"t":"2026-04-13T04:00:00Z","v":5444414,"vw":27.358599},{"c":32.34,"h":34.73,"l":31.78,"n":96328,"o":34.2,"t":"2026-04-14T04:00:00Z","v":9294284,"vw":32.991937},{"c":34.97,"h":36.08,"l":33.6,"n":53761,"o":33.89,"t":"2026-04-15T04:00:00Z","v":5073400,"vw":35.210583},{"c":38.53,"h":39.275,"l":36.6239,"n":75654,"o":37.68,"t":"2026-04-16T04:00:00Z","v":6638554,"vw":37.936757},{"c":37.06,"h":41.11,"l":36.3228,"n":65768,"o":40.445,"t":"2026-04-17T04:00:00Z","v":5907133,"vw":38.673741},{"c":38.09,"h":38.115,"l":36.3812,"n":29756,"o":37.85,"t":"2026-04-20T04:00:00Z","v":2575892,"vw":37.255273},{"c":39.59,"h":41.42,"l":37.4101,"n":44507,"o":38.34,"t":"2026-04-21T04:00:00Z","v":4926385,"vw":40.212894},{"c":42.38,"h":43.12,"l":40.32,"n":51704,"o":41.8,"t":"2026-04-22T04:00:00Z","v":4650000,"vw":41.961509},{"c":37.28,"h":39.82,"l":36.3,"n":52374,"o":39.135,"t":"2026-04-23T04:00:00Z","v":4663721,"vw":38.04513},{"c":36,"h":39.07,"l":34.11,"n":45592,"o":39.05,"t":"2026-04-24T04:00:00Z","v":3909756,"vw":35.995332},{"c":35.84,"h":36.0699,"l":33.73,"n":21414,"o":35.57,"t":"2026-04-27T04:00:00Z","v":1742782,"vw":35.027733},{"c":32.93,"h":34.04,"l":31.28,"n":45218,"o":31.31,"t":"2026-04-28T04:00:00Z","v":3878573,"vw":32.937853},{"c":32.05,"h":32.418,"l":30.8401,"n":17131,"o":32,"t":"2026-04-29T04:00:00Z","v":1536712,"vw":31.669344},{"c":31.07,"h":32.55,"l":30.71,"n":14308,"o":31.33,"t":"2026-04-30T04:00:00Z","v":1286397,"vw":31.384518},{"c":35.07,"h":36.01,"l":32.85,"n":34355,"o":32.85,"t":"2026-05-01T04:00:00Z","v":3358762,"vw":34.673635},{"c":38.55,"h":39.84,"l":36,"n":43105,"o":36.8,"t":"2026-05-04T04:00:00Z","v":3870182,"vw":38.620608},{"c":40.73,"h":41.1535,"l":37.964,"n":36827,"o":39.31,"t":"2026-05-05T04:00:00Z","v":3351191,"vw":39.609031},{"c":44.4,"h":44.5797,"l":39.48,"n":29712,"o":41.11,"t":"2026-05-06T04:00:00Z","v":2950808,"vw":42.166813},{"c":44.64,"h":47.22,"l":42.97,"n":38463,"o":46.53,"t":"2026-05-07T04:00:00Z","v":3481363,"vw":45.407322},{"c":45.23,"h":46.2,"l":42.65,"n":24093,"o":43.72,"t":"2026-05-08T04:00:00Z","v":2458529,"vw":44.717665},{"c":44.25,"h":45.12,"l":42.78,"n":19882,"o":43.49,"t":"2026-05-11T04:00:00Z","v":1681729,"vw":43.985181},{"c":40.99,"h":43.87,"l":38.4,"n":21975,"o":43.87,"t":"2026-05-12T04:00:00Z","v":1949603,"vw":40.376785},{"c":42.35,"h":43.069,"l":40.261,"n":14618,"o":42,"t":"2026-05-13T04:00:00Z","v":1314757,"vw":42.038574},{"c":44.96,"h":47.64,"l":40.4,"n":25321,"o":41.65,"t":"2026-05-14T04:00:00Z","v":2364325,"vw":44.851079},{"c":43.62,"h":45.235,"l":41.9,"n":13575,"o":42.25,"t":"2026-05-15T04:00:00Z","v":1391751,"vw":43.854171},{"c":40.71,"h":42.68,"l":39.29,"n":14979,"o":42.68,"t":"2026-05-18T04:00:00Z","v":1287744,"vw":40.451397},{"c":38.47,"h":41.6799,"l":38.3,"n":12412,"o":40.12,"t":"2026-05-19T04:00:00Z","v":1018085,"vw":39.458645},{"c":41.21,"h":41.3,"l":37.35,"n":9713,"o":38.01,"t":"2026-05-20T04:00:00Z","v":883313,"vw":39.350754},{"c":42.02,"h":43.3459,"l":40.8701,"n":13093,"o":41.7,"t":"2026-05-21T04:00:00Z","v":1172207,"vw":42.151938},{"c":42.94,"h":45.13,"l":42.52,"n":10992,"o":42.54,"t":"2026-05-22T04:00:00Z","v":1006110,"vw":43.581451},{"c":43.27,"h":44.32,"l":42.27,"n":14604,"o":43.58,"t":"2026-05-26T04:00:00Z","v":1069081,"vw":43.323698},{"c":42.34,"h":42.905,"l":41.01,"n":12215,"o":42.63,"t":"2026-05-27T04:00:00Z","v":921301,"vw":41.923716},{"c":48.05,"h":48.655,"l":43.5601,"n":33555,"o":43.7,"t":"2026-05-28T04:00:00Z","v":2578205,"vw":46.696779},{"c":58.45,"h":58.66,"l":50.14,"n":55707,"o":50.5,"t":"2026-05-29T04:00:00Z","v":4166734,"vw":54.944832},{"c":69.89,"h":71.04,"l":57.87,"n":71889,"o":61.37,"t":"2026-06-01T04:00:00Z","v":4766417,"vw":65.133489},{"c":67.89,"h":70.47,"l":64.7,"n":46268,"o":66.98,"t":"2026-06-02T04:00:00Z","v":3279803,"vw":67.120912},{"c":60.09,"h":65.75,"l":58.5199,"n":38854,"o":65.6,"t":"2026-06-03T04:00:00Z","v":2480080,"vw":60.831962},{"c":63.04,"h":64.45,"l":56.88,"n":23573,"o":57.78,"t":"2026-06-04T04:00:00Z","v":2198285,"vw":61.459208},{"c":50.85,"h":60.53,"l":48.6945,"n":30512,"o":59.23,"t":"2026-06-05T04:00:00Z","v":2253752,"vw":53.796979},{"c":50,"h":53.4425,"l":48.87,"n":20662,"o":53.02,"t":"2026-06-08T04:00:00Z","v":1682301,"vw":50.504405},{"c":47.17,"h":54.1,"l":43.4,"n":28645,"o":51.2,"t":"2026-06-09T04:00:00Z","v":2585735,"vw":48.394895},{"c":46.13,"h":50.2299,"l":43.43,"n":59927,"o":43.92,"t":"2026-06-10T04:00:00Z","v":5623773,"vw":46.902842},{"c":37.25,"h":37.63,"l":33.4101,"n":91542,"o":35.3,"t":"2026-06-11T04:00:00Z","v":8889060,"vw":35.07084},{"c":37.32,"h":37.9,"l":35.27,"n":24571,"o":37.64,"t":"2026-06-12T04:00:00Z","v":2388696,"vw":36.451842},{"c":40.75,"h":41.85,"l":38.22,"n":25868,"o":38.87,"t":"2026-06-15T04:00:00Z","v":2730737,"vw":40.694788},{"c":38.98,"h":41.86,"l":38.67,"n":18505,"o":39.64,"t":"2026-06-16T04:00:00Z","v":1937983,"vw":39.826486},{"c":36.83,"h":39.63,"l":36.55,"n":13503,"o":37.895,"t":"2026-06-17T04:00:00Z","v":1427477,"vw":38.466454},{"c":37.17,"h":38.6455,"l":34.53,"n":15402,"o":36.62,"t":"2026-06-18T04:00:00Z","v":1867828,"vw":36.841778},{"c":33.58,"h":37.2799,"l":33.19,"n":16111,"o":36.35,"t":"2026-06-22T04:00:00Z","v":1735313,"vw":34.903973},{"c":29.71,"h":33.15,"l":29.46,"n":15431,"o":31.27,"t":"2026-06-23T04:00:00Z","v":1535386,"vw":31.112804},{"c":26.9,"h":29.87,"l":26.14,"n":14387,"o":28.65,"t":"2026-06-24T04:00:00Z","v":2058255,"vw":27.467621},{"c":25.24,"h":27.01,"l":24.4301,"n":14392,"o":27.01,"t":"2026-06-25T04:00:00Z","v":1651715,"vw":25.406395},{"c":23.87,"h":25.47,"l":23.72,"n":18653,"o":24.05,"t":"2026-06-26T04:00:00Z","v":2061603,"vw":24.512762},{"c":23.62,"h":25.72,"l":22.75,"n":19050,"o":25.48,"t":"2026-06-29T04:00:00Z","v":2430370,"vw":24.034943},{"c":23.23,"h":24.26,"l":22.52,"n":18236,"o":23.42,"t":"2026-06-30T04:00:00Z","v":2317866,"vw":23.246439},{"c":21.94,"h":23.5,"l":21.92,"n":24290,"o":22.57,"t":"2026-07-01T04:00:00Z","v":2992587,"vw":22.63089},{"c":21.15,"h":23.25,"l":20.7238,"n":32815,"o":22.09,"t":"2026-07-02T04:00:00Z","v":4474674,"vw":21.652844},{"c":22.23,"h":22.75,"l":21.42,"n":35588,"o":22.385,"t":"2026-07-06T04:00:00Z","v":4064592,"vw":22.014402},{"c":21.54,"h":22.76,"l":20.29,"n":28349,"o":22.21,"t":"2026-07-07T04:00:00Z","v":4185975,"vw":21.326385},{"c":21.21,"h":21.575,"l":20.29,"n":25337,"o":20.71,"t":"2026-07-08T04:00:00Z","v":2889938,"vw":20.879486},{"c":22.3,"h":23.74,"l":21.3,"n":32417,"o":21.45,"t":"2026-07-09T04:00:00Z","v":5299698,"vw":22.754058},{"c":21.33,"h":22.87,"l":20.89,"n":20155,"o":22.82,"t":"2026-07-10T04:00:00Z","v":3575799,"vw":21.632762},{"c":18.62,"h":20.94,"l":18.51,"n":37311,"o":20.772,"t":"2026-07-13T04:00:00Z","v":4857596,"vw":19.58395},{"c":17.55,"h":18.8799,"l":17.51,"n":26354,"o":18.6,"t":"2026-07-14T04:00:00Z","v":4247081,"vw":17.965385},{"c":18.79,"h":19.16,"l":17.76,"n":25148,"o":18.02,"t":"2026-07-15T04:00:00Z","v":5073696,"vw":18.602903},{"c":16.43,"h":18.58,"l":16.27,"n":25701,"o":18.55,"t":"2026-07-16T04:00:00Z","v":4523960,"vw":17.061874},{"c":16.94,"h":17.49,"l":15.6514,"n":13903,"o":15.66,"t":"2026-07-17T04:00:00Z","v":2834847,"vw":16.804502},{"c":15.63,"h":16.7,"l":15.27,"n":19536,"o":16.45,"t":"2026-07-20T04:00:00Z","v":3674814,"vw":15.870054},{"c":17.06,"h":17.145,"l":15.81,"n":13851,"o":16.01,"t":"2026-07-21T04:00:00Z","v":2999627,"vw":16.698517},{"c":16.74,"h":17.53,"l":16.43,"n":13227,"o":16.81,"t":"2026-07-22T04:00:00Z","v":2337765,"vw":16.945864},{"c":15.2,"h":16.4,"l":15.04,"n":18515,"o":16.33,"t":"2026-07-23T04:00:00Z","v":3611982,"vw":15.450071},{"c":13.89,"h":15.9234,"l":13.83,"n":20698,"o":15.695,"t":"2026-07-24T04:00:00Z","v":4500516,"vw":14.527435},{"c":15.08,"h":15.565,"l":14.33,"n":13491,"o":14.58,"t":"2026-07-27T04:00:00Z","v":2849265,"vw":15.141393},{"c":15.07,"h":15.67,"l":13.71,"n":18429,"o":14.58,"t":"2026-07-28T04:00:00Z","v":3547689,"vw":14.521424},{"c":14.54,"h":15.55,"l":14.13,"n":13192,"o":14.945,"t":"2026-07-29T04:00:00Z","v":2658476,"vw":14.72786},{"c":16.93,"h":17.11,"l":15.46,"n":22248,"o":15.73,"t":"2026-07-30T04:00:00Z","v":4297635,"vw":16.492896},{"c":17.54,"h":18.19,"l":16.42,"n":22537,"o":17.625,"t":"2026-07-31T04:00:00Z","v":3981741,"vw":17.223671},{"c":20.76,"h":21.06,"l":17.66,"n":30441,"o":18.14,"t":"2026-08-03T04:00:00Z","v":5953952,"vw":19.748897},{"c":21.86,"h":22.74,"l":20.5,"n":31301,"o":20.565,"t":"2026-08-04T04:00:00Z","v":5490583,"vw":21.707404},{"c":21.43,"h":22,"l":20.93,"n":17381,"o":21.68,"t":"2026-08-05T04:00:00Z","v":2382681,"vw":21.443552},{"c":21.14,"h":22.1,"l":19.78,"n":18628,"o":20.04,"t":"2026-08-06T04:00:00Z","v":1951839,"vw":21.375616},{"c":22.16,"h":22.25,"l":20.84,"n":16400,"o":21.8,"t":"2026-08-07T04:00:00Z","v":2104179,"vw":21.676316},{"c":23.41,"h":23.69,"l":22.07,"n":22688,"o":22.685,"t":"2026-08-10T04:00:00Z","v":2593240,"vw":23.02384},{"c":21.64,"h":23.6597,"l":21.29,"n":24141,"o":23.55,"t":"2026-08-11T04:00:00Z","v":3317960,"vw":21.792102},{"c":23.99,"h":24.4609,"l":22.395,"n":38492,"o":23.87,"t":"2026-08-12T04:00:00Z","v":4363374,"vw":23.438471},{"c":24.89,"h":25.8499,"l":23.55,"n":23419,"o":23.55,"t":"2026-08-13T04:00:00Z","v":3125150,"vw":24.845164},{"c":22.99,"h":24.92,"l":22.53,"n":25425,"o":24.6,"t":"2026-08-14T04:00:00Z","v":2230117,"vw":23.600436},{"c":21.87,"h":22.9495,"l":21.5101,"n":10677,"o":22.47,"t":"2026-08-17T04:00:00Z","v":1521400,"vw":22.114969},{"c":20.67,"h":21.67,"l":20.58,"n":11497,"o":20.78,"t":"2026-08-18T04:00:00Z","v":1574380,"vw":21.033348},{"c":21.03,"h":21.6481,"l":19.15,"n":15260,"o":20.65,"t":"2026-08-19T04:00:00Z","v":2380763,"vw":20.556581},{"c":20.46,"h":21.5897,"l":20.19,"n":9698,"o":21.19,"t":"2026-08-20T04:00:00Z","v":1370609,"vw":20.571525},{"c":21.71,"h":22.25,"l":20.655,"n":12365,"o":20.945,"t":"2026-08-21T04:00:00Z","v":1904147,"vw":21.769237},{"c":20.54,"h":21.34,"l":20.175,"n":5918,"o":21.32,"t":"2026-08-24T04:00:00Z","v":861923,"vw":20.626069},{"c":21.16,"h":21.62,"l":20.565,"n":7316,"o":20.89,"t":"2026-08-25T04:00:00Z","v":1041371,"vw":21.249854},{"c":22.39,"h":23.17,"l":21.7,"n":12772,"o":21.7,"t":"2026-08-26T04:00:00Z","v":2115650,"vw":22.442625},{"c":23.3,"h":23.815,"l":21.98,"n":10921,"o":23.37,"t":"2026-08-27T04:00:00Z","v":1716577,"vw":22.800729},{"c":22.92,"h":23.9,"l":22.6,"n":8399,"o":23.71,"t":"2026-08-28T04:00:00Z","v":1613629,"vw":23.154237},{"c":22.38,"h":23.04,"l":21.98,"n":7605,"o":22.5,"t":"2026-08-31T04:00:00Z","v":1051289,"vw":22.495912},{"c":20.02,"h":21.71,"l":19.655,"n":9276,"o":21.71,"t":"2026-09-01T04:00:00Z","v":1758851,"vw":20.347163},{"c":21.31,"h":21.55,"l":19.6,"n":9993,"o":19.76,"t":"2026-09-02T04:00:00Z","v":1917520,"vw":20.9523},{"c":23.72,"h":24.5,"l":21.68,"n":14517,"o":21.82,"t":"2026-09-03T04:00:00Z","v":1976426,"vw":23.313206},{"c":25.11,"h":25.419,"l":24.51,"n":13632,"o":25.31,"t":"2026-09-04T04:00:00Z","v":2077179,"vw":24.912716},{"c":26.34,"h":28.88,"l":25.89,"n":20916,"o":28,"t":"2026-09-08T04:00:00Z","v":3371697,"vw":26.89358},{"c":26.01,"h":27.11,"l":25.61,"n":12149,"o":26.65,"t":"2026-09-09T04:00:00Z","v":1860665,"vw":26.279249},{"c":23.29,"h":25.25,"l":23.14,"n":37491,"o":24.97,"t":"2026-09-10T04:00:00Z","v":5443766,"vw":24.250354},{"c":22.38,"h":27.17,"l":22.2601,"n":48763,"o":26.61,"t":"2026-09-11T04:00:00Z","v":9702667,"vw":23.621621},{"c":20.72,"h":20.9058,"l":19.632,"n":16380,"o":19.84,"t":"2026-09-14T04:00:00Z","v":2837176,"vw":20.348379},{"c":19.44,"h":20.72,"l":19.37,"n":9268,"o":20.33,"t":"2026-09-15T04:00:00Z","v":1871043,"vw":19.931139},{"c":20.23,"h":21.1654,"l":19.1,"n":10537,"o":19.33,"t":"2026-09-16T04:00:00Z","v":2333072,"vw":20.320525},{"c":22.32,"h":22.71,"l":21.08,"n":10692,"o":21.21,"t":"2026-09-17T04:00:00Z","v":2436658,"vw":22.074486},{"c":21.41,"h":22.3538,"l":20.48,"n":9555,"o":22.18,"t":"2026-09-18T04:00:00Z","v":1714014,"vw":21.050866},{"c":21.69,"h":22.11,"l":21,"n":8448,"o":21.88,"t":"2026-09-21T04:00:00Z","v":1862339,"vw":21.617026},{"c":21.84,"h":23.1557,"l":21.7,"n":14439,"o":22.44,"t":"2026-09-22T04:00:00Z","v":2715886,"vw":22.230526},{"c":20.49,"h":21.64,"l":20.41,"n":9379,"o":21.57,"t":"2026-09-23T04:00:00Z","v":1578171,"vw":20.953361},{"c":19.08,"h":19.3,"l":17.36,"n":24757,"o":18.4,"t":"2026-09-24T04:00:00Z","v":5195980,"vw":18.288507},{"c":18.38,"h":19.4,"l":18.375,"n":9241,"o":18.71,"t":"2026-09-25T04:00:00Z","v":1794698,"vw":18.768039},{"c":17.19,"h":18,"l":16.9013,"n":12188,"o":17.23,"t":"2026-09-28T04:00:00Z","v":2448749,"vw":17.306488},{"c":18.55,"h":20,"l":17.16,"n":19720,"o":17.24,"t":"2026-09-29T04:00:00Z","v":4280088,"vw":18.925171},{"c":18.36,"h":18.6769,"l":17.7,"n":11815,"o":18.13,"t":"2026-09-30T04:00:00Z","v":1692436,"vw":18.315982},{"c":18.59,"h":19.1481,"l":17.85,"n":8641,"o":18.96,"t":"2026-10-01T04:00:00Z","v":1748033,"vw":18.345368},{"c":19.75,"h":20.37,"l":19.1345,"n":11958,"o":19.71,"t":"2026-10-02T04:00:00Z","v":2443620,"vw":19.768267},{"c":19.77,"h":20.875,"l":19.71,"n":6389,"o":19.75,"t":"2026-10-05T04:00:00Z","v":1389465,"vw":20.239725},{"c":20.33,"h":20.96,"l":20.01,"n":5994,"o":20.01,"t":"2026-10-06T04:00:00Z","v":1412217,"vw":20.482895},{"c":20,"h":20.3,"l":19.435,"n":5257,"o":19.69,"t":"2026-10-07T04:00:00Z","v":970663,"vw":20.019193},{"c":17.78,"h":19.75,"l":17.5344,"n":15342,"o":19.555,"t":"2026-10-08T04:00:00Z","v":2736785,"vw":18.418567},{"c":19.46,"h":19.81,"l":18.13,"n":8241,"o":18.25,"t":"2026-10-09T04:00:00Z","v":1681959,"vw":19.267282},{"c":18.3,"h":19.4,"l":18.08,"n":4649,"o":19.4,"t":"2026-10-12T04:00:00Z","v":973504,"vw":18.435649},{"c":19.85,"h":20.11,"l":17.82,"n":6593,"o":17.86,"t":"2026-10-13T04:00:00Z","v":1565640,"vw":19.227459},{"c":16.33,"h":19.23,"l":16,"n":16159,"o":18.81,"t":"2026-10-14T04:00:00Z","v":3614489,"vw":16.937291},{"c":17.32,"h":17.45,"l":15.62,"n":7762,"o":15.68,"t":"2026-10-15T04:00:00Z","v":1989339,"vw":16.735508},{"c":15.69,"h":17.15,"l":15.5,"n":9286,"o":17.05,"t":"2026-10-16T04:00:00Z","v":1414462,"vw":16.197005},{"c":16.03,"h":16.4594,"l":15.9001,"n":3669,"o":16.24,"t":"2026-10-19T04:00:00Z","v":889078,"vw":16.135368},{"c":16.4,"h":17.18,"l":15.49,"n":7029,"o":15.78,"t":"2026-10-20T04:00:00Z","v":1362095,"vw":16.535401},{"c":15.88,"h":16.98,"l":15.5386,"n":9331,"o":16.93,"t":"2026-10-21T04:00:00Z","v":1650693,"vw":15.966007},{"c":15,"h":15.58,"l":14.33,"n":10424,"o":15.2,"t":"2026-10-22T04:00:00Z","v":1787643,"vw":14.843523}],"volatilityBars":[{"c":21.74,"h":22.02,"l":21.7,"n":231,"o":21.8222,"t":"2026-09-22T08:00:00Z","v":20120,"vw":21.829427},{"c":21.57,"h":21.72,"l":21.57,"n":30,"o":21.65,"t":"2026-09-22T08:15:00Z","v":2813,"vw":21.641151},{"c":21.72,"h":21.72,"l":21.5815,"n":13,"o":21.6,"t":"2026-09-22T08:30:00Z","v":2043,"vw":21.641778},{"c":21.9115,"h":21.9115,"l":21.8556,"n":5,"o":21.86,"t":"2026-09-22T08:45:00Z","v":1280,"vw":21.877716},{"c":21.86,"h":21.86,"l":21.86,"n":1,"o":21.86,"t":"2026-09-22T09:00:00Z","v":200,"vw":21.86},{"c":21.9,"h":21.9,"l":21.86,"n":14,"o":21.88,"t":"2026-09-22T09:15:00Z","v":3775,"vw":21.879254},{"c":21.8925,"h":21.8925,"l":21.85,"n":3,"o":21.85,"t":"2026-09-22T09:30:00Z","v":900,"vw":21.870606},{"c":21.97,"h":22,"l":21.9213,"n":5,"o":21.9213,"t":"2026-09-22T09:45:00Z","v":1545,"vw":21.982085},{"c":22.02,"h":22.06,"l":21.83,"n":44,"o":21.98,"t":"2026-09-22T10:00:00Z","v":6580,"vw":22.008814},{"c":21.94,"h":21.95,"l":21.94,"n":11,"o":21.94,"t":"2026-09-22T10:15:00Z","v":3000,"vw":21.942833},{"c":22.01,"h":22.01,"l":21.98,"n":31,"o":21.99,"t":"2026-09-22T10:30:00Z","v":7573,"vw":22.000688},{"c":22.19,"h":22.19,"l":22.1,"n":17,"o":22.1,"t":"2026-09-22T10:45:00Z","v":4624,"vw":22.140602},{"c":22.15,"h":22.239,"l":22.1202,"n":63,"o":22.15,"t":"2026-09-22T11:00:00Z","v":11411,"vw":22.194219},{"c":22.45,"h":22.58,"l":22.18,"n":161,"o":22.2,"t":"2026-09-22T11:15:00Z","v":29706,"vw":22.408066},{"c":22.34,"h":22.56,"l":22.34,"n":73,"o":22.51,"t":"2026-09-22T11:30:00Z","v":15752,"vw":22.48513},{"c":22.35,"h":22.4199,"l":22.34,"n":40,"o":22.41,"t":"2026-09-22T11:45:00Z","v":10776,"vw":22.372991},{"c":22.48,"h":22.53,"l":22.34,"n":94,"o":22.37,"t":"2026-09-22T12:00:00Z","v":14361,"vw":22.492387},{"c":22.5307,"h":22.57,"l":22.41,"n":56,"o":22.49,"t":"2026-09-22T12:15:00Z","v":9625,"vw":22.512558},{"c":22.41,"h":22.56,"l":22.4,"n":104,"o":22.56,"t":"2026-09-22T12:30:00Z","v":17011,"vw":22.485287},{"c":22.5,"h":22.51,"l":22.4,"n":66,"o":22.4,"t":"2026-09-22T12:45:00Z","v":28064,"vw":22.443236},{"c":22.44,"h":22.57,"l":22.4353,"n":118,"o":22.5,"t":"2026-09-22T13:00:00Z","v":23328,"vw":22.49316},{"c":22.54,"h":22.54,"l":22.29,"n":98,"o":22.44,"t":"2026-09-22T13:15:00Z","v":12252,"vw":22.429018},{"c":23.068,"h":23.1557,"l":21.97,"n":2749,"o":22.44,"t":"2026-09-22T13:30:00Z","v":535025,"vw":22.752714},{"c":22.5712,"h":23.0451,"l":22.48,"n":1190,"o":23.0451,"t":"2026-09-22T13:45:00Z","v":197564,"vw":22.650671},{"c":22.38,"h":22.54,"l":22.24,"n":730,"o":22.51,"t":"2026-09-22T14:00:00Z","v":161574,"vw":22.368699},{"c":22.255,"h":22.42,"l":22.13,"n":520,"o":22.42,"t":"2026-09-22T14:15:00Z","v":96406,"vw":22.213736},{"c":22.01,"h":22.275,"l":21.986,"n":536,"o":22.25,"t":"2026-09-22T14:30:00Z","v":96379,"vw":22.091351},{"c":21.8055,"h":22.1118,"l":21.7,"n":816,"o":22.02,"t":"2026-09-22T14:45:00Z","v":154287,"vw":21.887958},{"c":21.87,"h":21.89,"l":21.7,"n":375,"o":21.79,"t":"2026-09-22T15:00:00Z","v":60224,"vw":21.773199},{"c":22.2385,"h":22.2385,"l":21.84,"n":863,"o":21.87,"t":"2026-09-22T15:15:00Z","v":279467,"vw":22.025034},{"c":22.025,"h":22.25,"l":21.99,"n":305,"o":22.22,"t":"2026-09-22T15:30:00Z","v":65365,"vw":22.143885},{"c":21.975,"h":22.075,"l":21.95,"n":163,"o":22.01,"t":"2026-09-22T15:45:00Z","v":38538,"vw":22.013004},{"c":21.96,"h":22.06,"l":21.88,"n":230,"o":21.99,"t":"2026-09-22T16:00:00Z","v":44658,"vw":21.972674},{"c":21.8,"h":21.93,"l":21.77,"n":210,"o":21.93,"t":"2026-09-22T16:15:00Z","v":52173,"vw":21.816375},{"c":21.79,"h":21.84,"l":21.7401,"n":198,"o":21.82,"t":"2026-09-22T16:30:00Z","v":36425,"vw":21.795037},{"c":21.9195,"h":22.01,"l":21.8,"n":217,"o":21.8,"t":"2026-09-22T16:45:00Z","v":45719,"vw":21.934866},{"c":21.8799,"h":21.9199,"l":21.798,"n":109,"o":21.9199,"t":"2026-09-22T17:00:00Z","v":42874,"vw":21.818874},{"c":21.85,"h":21.98,"l":21.83,"n":630,"o":21.86,"t":"2026-09-22T17:15:00Z","v":85625,"vw":21.888974},{"c":21.7909,"h":21.865,"l":21.76,"n":139,"o":21.855,"t":"2026-09-22T17:30:00Z","v":12356,"vw":21.812316},{"c":21.98,"h":21.98,"l":21.7331,"n":224,"o":21.78,"t":"2026-09-22T17:45:00Z","v":25781,"vw":21.867494},{"c":22,"h":22,"l":21.88,"n":123,"o":21.98,"t":"2026-09-22T18:00:00Z","v":17727,"vw":21.964901},{"c":22.18,"h":22.18,"l":22.02,"n":114,"o":22.02,"t":"2026-09-22T18:15:00Z","v":20446,"vw":22.077824},{"c":22.19,"h":22.23,"l":22.0265,"n":339,"o":22.14,"t":"2026-09-22T18:30:00Z","v":54843,"vw":22.148054},{"c":22.185,"h":22.25,"l":22.13,"n":183,"o":22.2,"t":"2026-09-22T18:45:00Z","v":49480,"vw":22.190013},{"c":22.2,"h":22.21,"l":22.05,"n":208,"o":22.155,"t":"2026-09-22T19:00:00Z","v":20187,"vw":22.13424},{"c":22.165,"h":22.24,"l":22.08,"n":632,"o":22.23,"t":"2026-09-22T19:15:00Z","v":63208,"vw":22.174824},{"c":21.915,"h":22.17,"l":21.88,"n":246,"o":22.17,"t":"2026-09-22T19:30:00Z","v":24945,"vw":22.061677},{"c":21.85,"h":21.98,"l":21.74,"n":585,"o":21.92,"t":"2026-09-22T19:45:00Z","v":164855,"vw":21.812381},{"c":21.9,"h":21.9499,"l":21.84,"n":45,"o":21.84,"t":"2026-09-22T20:00:00Z","v":5569,"vw":21.910235},{"c":21.89,"h":21.9,"l":21.851,"n":27,"o":21.895,"t":"2026-09-22T20:15:00Z","v":3345,"vw":21.866332},{"c":21.9304,"h":21.96,"l":21.89,"n":24,"o":21.89,"t":"2026-09-22T20:30:00Z","v":3586,"vw":21.918655},{"c":21.909,"h":21.91,"l":21.86,"n":13,"o":21.86,"t":"2026-09-22T20:45:00Z","v":1168,"vw":21.880566},{"c":21.9087,"h":21.9087,"l":21.86,"n":7,"o":21.89,"t":"2026-09-22T21:00:00Z","v":533,"vw":21.878913},{"c":21.85,"h":21.8795,"l":21.84,"n":11,"o":21.8795,"t":"2026-09-22T21:15:00Z","v":1533,"vw":21.850543},{"c":21.89,"h":21.89,"l":21.88,"n":10,"o":21.88,"t":"2026-09-22T21:30:00Z","v":3732,"vw":21.888874},{"c":21.88,"h":21.91,"l":21.87,"n":9,"o":21.87,"t":"2026-09-22T21:45:00Z","v":2010,"vw":21.879298},{"c":21.8795,"h":21.88,"l":21.8581,"n":5,"o":21.87,"t":"2026-09-22T22:00:00Z","v":2400,"vw":21.869833},{"c":21.8026,"h":21.81,"l":21.8026,"n":2,"o":21.81,"t":"2026-09-22T22:15:00Z","v":1300,"vw":21.804308},{"c":21.87,"h":21.9,"l":21.85,"n":13,"o":21.88,"t":"2026-09-22T22:30:00Z","v":2196,"vw":21.873068},{"c":21.85,"h":21.88,"l":21.85,"n":9,"o":21.85,"t":"2026-09-22T22:45:00Z","v":1166,"vw":21.863913},{"c":21.86,"h":21.88,"l":21.83,"n":10,"o":21.88,"t":"2026-09-22T23:00:00Z","v":1877,"vw":21.858108},{"c":21.83,"h":21.86,"l":21.83,"n":11,"o":21.86,"t":"2026-09-22T23:15:00Z","v":1710,"vw":21.84189},{"c":21.84,"h":21.87,"l":21.83,"n":11,"o":21.83,"t":"2026-09-22T23:30:00Z","v":1363,"vw":21.84848},{"c":21.84,"h":21.89,"l":21.83,"n":9,"o":21.83,"t":"2026-09-22T23:45:00Z","v":2249,"vw":21.839517},{"c":21.92,"h":22,"l":21.9,"n":116,"o":21.97,"t":"2026-09-23T08:00:00Z","v":27406,"vw":21.942458},{"c":21.94,"h":22,"l":21.94,"n":33,"o":21.96,"t":"2026-09-23T08:15:00Z","v":3336,"vw":21.975191},{"c":21.94,"h":21.94,"l":21.92,"n":9,"o":21.93,"t":"2026-09-23T08:30:00Z","v":1791,"vw":21.927647},{"c":21.88,"h":21.91,"l":21.88,"n":10,"o":21.91,"t":"2026-09-23T08:45:00Z","v":602,"vw":21.892},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-23T09:00:00Z","v":250,"vw":21.96},{"c":21.94,"h":21.94,"l":21.94,"n":1,"o":21.94,"t":"2026-09-23T09:30:00Z","v":100,"vw":21.94},{"c":21.95,"h":21.95,"l":21.95,"n":1,"o":21.95,"t":"2026-09-23T09:45:00Z","v":3000,"vw":21.95},{"c":21.96,"h":21.96,"l":21.96,"n":1,"o":21.96,"t":"2026-09-23T10:00:00Z","v":947,"vw":21.96},{"c":21.85,"h":21.93,"l":21.85,"n":11,"o":21.93,"t":"2026-09-23T10:15:00Z","v":1144,"vw":21.87},{"c":21.9,"h":21.94,"l":21.9,"n":16,"o":21.91,"t":"2026-09-23T10:30:00Z","v":3781,"vw":21.910693},{"c":21.95,"h":21.95,"l":21.95,"n":2,"o":21.95,"t":"2026-09-23T10:45:00Z","v":220,"vw":21.95},{"c":21.875,"h":21.975,"l":21.87,"n":50,"o":21.93,"t":"2026-09-23T11:00:00Z","v":8678,"vw":21.934666},{"c":21.75,"h":21.86,"l":21.7212,"n":41,"o":21.86,"t":"2026-09-23T11:15:00Z","v":5222,"vw":21.752451},{"c":21.62,"h":21.71,"l":21.6,"n":32,"o":21.71,"t":"2026-09-23T11:30:00Z","v":5506,"vw":21.665843},{"c":21.61,"h":21.73,"l":21.6,"n":63,"o":21.67,"t":"2026-09-23T11:45:00Z","v":11177,"vw":21.626047},{"c":21.61,"h":21.73,"l":21.61,"n":22,"o":21.624,"t":"2026-09-23T12:00:00Z","v":9853,"vw":21.624859},{"c":21.68,"h":21.68,"l":21.58,"n":20,"o":21.6,"t":"2026-09-23T12:15:00Z","v":3871,"vw":21.608413},{"c":21.83,"h":21.8552,"l":21.7,"n":19,"o":21.7,"t":"2026-09-23T12:30:00Z","v":7416,"vw":21.766354},{"c":21.76,"h":21.79,"l":21.76,"n":43,"o":21.76,"t":"2026-09-23T12:45:00Z","v":5488,"vw":21.771385},{"c":21.71,"h":21.75,"l":21.66,"n":16,"o":21.75,"t":"2026-09-23T13:00:00Z","v":3194,"vw":21.692554},{"c":21.65,"h":21.79,"l":21.53,"n":61,"o":21.72,"t":"2026-09-23T13:15:00Z","v":9313,"vw":21.627571},{"c":21.27,"h":21.64,"l":20.88,"n":953,"o":21.57,"t":"2026-09-23T13:30:00Z","v":163966,"vw":21.223291},{"c":21.25,"h":21.33,"l":21.075,"n":379,"o":21.25,"t":"2026-09-23T13:45:00Z","v":37017,"vw":21.195652},{"c":21.01,"h":21.43,"l":21,"n":711,"o":21.25,"t":"2026-09-23T14:00:00Z","v":111237,"vw":21.225672},{"c":20.86,"h":21,"l":20.795,"n":599,"o":20.99,"t":"2026-09-23T14:15:00Z","v":138720,"vw":20.861647},{"c":20.98,"h":21.03,"l":20.84,"n":450,"o":20.875,"t":"2026-09-23T14:30:00Z","v":88803,"vw":20.929896},{"c":21.34,"h":21.39,"l":20.95,"n":440,"o":20.965,"t":"2026-09-23T14:45:00Z","v":49635,"vw":21.089109},{"c":21.16,"h":21.3899,"l":21.16,"n":230,"o":21.325,"t":"2026-09-23T15:00:00Z","v":46870,"vw":21.287339},{"c":21.39,"h":21.45,"l":21.13,"n":201,"o":21.205,"t":"2026-09-23T15:15:00Z","v":19993,"vw":21.337274},{"c":21.35,"h":21.43,"l":21.27,"n":204,"o":21.33,"t":"2026-09-23T15:30:00Z","v":95204,"vw":21.352409},{"c":21.3,"h":21.375,"l":21.23,"n":105,"o":21.3675,"t":"2026-09-23T15:45:00Z","v":12137,"vw":21.304693},{"c":21.21,"h":21.335,"l":21.1414,"n":103,"o":21.32,"t":"2026-09-23T16:00:00Z","v":11357,"vw":21.23108},{"c":21.18,"h":21.23,"l":21.15,"n":89,"o":21.19,"t":"2026-09-23T16:15:00Z","v":12111,"vw":21.184459},{"c":21.1605,"h":21.27,"l":21.1605,"n":99,"o":21.21,"t":"2026-09-23T16:30:00Z","v":6846,"vw":21.212173},{"c":21.235,"h":21.28,"l":21.16,"n":164,"o":21.1856,"t":"2026-09-23T16:45:00Z","v":19353,"vw":21.212237},{"c":20.9899,"h":21.28,"l":20.98,"n":141,"o":21.23,"t":"2026-09-23T17:00:00Z","v":32435,"vw":21.077817},{"c":21.065,"h":21.13,"l":21.0101,"n":74,"o":21.02,"t":"2026-09-23T17:15:00Z","v":9912,"vw":21.067629},{"c":21.17,"h":21.17,"l":21.045,"n":69,"o":21.05,"t":"2026-09-23T17:30:00Z","v":8630,"vw":21.084306},{"c":20.95,"h":21.13,"l":20.92,"n":99,"o":21.13,"t":"2026-09-23T17:45:00Z","v":14876,"vw":20.973282},{"c":20.82,"h":20.915,"l":20.8,"n":170,"o":20.915,"t":"2026-09-23T18:00:00Z","v":23464,"vw":20.838665},{"c":20.86,"h":20.87,"l":20.76,"n":198,"o":20.7987,"t":"2026-09-23T18:15:00Z","v":61023,"vw":20.807166},{"c":20.75,"h":20.82,"l":20.72,"n":282,"o":20.82,"t":"2026-09-23T18:30:00Z","v":75065,"vw":20.771432},{"c":20.71,"h":20.78,"l":20.63,"n":203,"o":20.75,"t":"2026-09-23T18:45:00Z","v":45430,"vw":20.668595},{"c":20.5667,"h":20.74,"l":20.48,"n":673,"o":20.7,"t":"2026-09-23T19:00:00Z","v":88988,"vw":20.540564},{"c":20.72,"h":20.75,"l":20.545,"n":183,"o":20.5694,"t":"2026-09-23T19:15:00Z","v":25254,"vw":20.663817},{"c":20.465,"h":20.7,"l":20.4383,"n":534,"o":20.7,"t":"2026-09-23T19:30:00Z","v":86172,"vw":20.554455},{"c":20.48,"h":20.57,"l":20.41,"n":584,"o":20.45,"t":"2026-09-23T19:45:00Z","v":94156,"vw":20.481768},{"c":20.52,"h":20.58,"l":20.4,"n":52,"o":20.49,"t":"2026-09-23T20:00:00Z","v":10593,"vw":20.531249},{"c":20.6,"h":20.6,"l":20.54,"n":18,"o":20.54,"t":"2026-09-23T20:15:00Z","v":1592,"vw":20.582912},{"c":20.59,"h":20.6,"l":20.57,"n":9,"o":20.6,"t":"2026-09-23T20:30:00Z","v":1225,"vw":20.593366},{"c":20.56,"h":20.56,"l":20.43,"n":29,"o":20.55,"t":"2026-09-23T20:45:00Z","v":3333,"vw":20.511096},{"c":20.41,"h":20.53,"l":20.41,"n":100,"o":20.51,"t":"2026-09-23T21:00:00Z","v":22765,"vw":20.429219},{"c":20.46,"h":20.46,"l":20.4051,"n":115,"o":20.41,"t":"2026-09-23T21:15:00Z","v":15114,"vw":20.409073},{"c":20.4862,"h":20.49,"l":20.4563,"n":5,"o":20.4563,"t":"2026-09-23T21:30:00Z","v":980,"vw":20.483172},{"c":20.45,"h":20.51,"l":20.45,"n":26,"o":20.4808,"t":"2026-09-23T21:45:00Z","v":3580,"vw":20.485206},{"c":20.5006,"h":20.502,"l":20.44,"n":12,"o":20.44,"t":"2026-09-23T22:00:00Z","v":1804,"vw":20.471018},{"c":20.46,"h":20.5,"l":20.44,"n":11,"o":20.5,"t":"2026-09-23T22:30:00Z","v":2656,"vw":20.450869},{"c":20.4698,"h":20.4698,"l":20.4697,"n":7,"o":20.4697,"t":"2026-09-23T22:45:00Z","v":235,"vw":20.46975},{"c":20.47,"h":20.47,"l":20.45,"n":8,"o":20.45,"t":"2026-09-23T23:00:00Z","v":1260,"vw":20.455239},{"c":20.47,"h":20.48,"l":20.45,"n":17,"o":20.45,"t":"2026-09-23T23:15:00Z","v":6891,"vw":20.452525},{"c":20.43,"h":20.4752,"l":20.43,"n":19,"o":20.4752,"t":"2026-09-23T23:30:00Z","v":3076,"vw":20.449213},{"c":20.431,"h":20.47,"l":20.431,"n":21,"o":20.45,"t":"2026-09-23T23:45:00Z","v":3917,"vw":20.460404},{"c":19.96,"h":20.27,"l":19.92,"n":327,"o":20.13,"t":"2026-09-24T08:00:00Z","v":42754,"vw":20.091828},{"c":19.87,"h":19.98,"l":19.85,"n":66,"o":19.97,"t":"2026-09-24T08:15:00Z","v":5520,"vw":19.936036},{"c":19.8,"h":19.88,"l":19.8,"n":49,"o":19.87,"t":"2026-09-24T08:30:00Z","v":19627,"vw":19.837835},{"c":19.8,"h":19.87,"l":19.7836,"n":8,"o":19.85,"t":"2026-09-24T08:45:00Z","v":3420,"vw":19.847636},{"c":19.89,"h":19.9,"l":19.88,"n":9,"o":19.88,"t":"2026-09-24T09:00:00Z","v":1800,"vw":19.885556},{"c":19.83,"h":19.84,"l":19.83,"n":5,"o":19.84,"t":"2026-09-24T09:15:00Z","v":2410,"vw":19.831064},{"c":19.7,"h":19.87,"l":19.7,"n":72,"o":19.87,"t":"2026-09-24T09:30:00Z","v":3964,"vw":19.798037},{"c":19.9,"h":19.9,"l":19.77,"n":17,"o":19.77,"t":"2026-09-24T09:45:00Z","v":2178,"vw":19.817092},{"c":19.87,"h":19.94,"l":19.87,"n":53,"o":19.91,"t":"2026-09-24T10:00:00Z","v":4560,"vw":19.927241},{"c":19.91,"h":19.95,"l":19.91,"n":32,"o":19.93,"t":"2026-09-24T10:15:00Z","v":1724,"vw":19.920373},{"c":19.95,"h":19.95,"l":19.95,"n":5,"o":19.95,"t":"2026-09-24T10:30:00Z","v":1260,"vw":19.95},{"c":20.1,"h":20.1,"l":20.05,"n":11,"o":20.07,"t":"2026-09-24T10:45:00Z","v":2035,"vw":20.074534},{"c":20,"h":20.1,"l":19.88,"n":81,"o":20.08,"t":"2026-09-24T11:00:00Z","v":40565,"vw":20.060604},{"c":19.9,"h":20,"l":19.9,"n":10,"o":20,"t":"2026-09-24T11:15:00Z","v":1380,"vw":19.953082},{"c":19.93,"h":19.95,"l":19.89,"n":24,"o":19.9,"t":"2026-09-24T11:30:00Z","v":11422,"vw":19.910847},{"c":19.889,"h":19.9,"l":19.88,"n":11,"o":19.9,"t":"2026-09-24T11:45:00Z","v":3015,"vw":19.894915},{"c":20,"h":20.0348,"l":19.91,"n":36,"o":19.91,"t":"2026-09-24T12:00:00Z","v":11166,"vw":19.984269},{"c":19,"h":20.0485,"l":18.99,"n":1533,"o":20.03,"t":"2026-09-24T12:15:00Z","v":206673,"vw":19.406536},{"c":18.89,"h":19,"l":18.22,"n":1564,"o":19,"t":"2026-09-24T12:30:00Z","v":307737,"vw":18.628887},{"c":18.8,"h":19.05,"l":18.65,"n":503,"o":18.91,"t":"2026-09-24T12:45:00Z","v":116229,"vw":18.844284},{"c":18.66,"h":18.89,"l":18.6062,"n":660,"o":18.85,"t":"2026-09-24T13:00:00Z","v":84402,"vw":18.688709},{"c":18.45,"h":18.66,"l":18.14,"n":982,"o":18.65,"t":"2026-09-24T13:15:00Z","v":128189,"vw":18.419523},{"c":18.46,"h":19,"l":18.21,"n":2799,"o":18.4,"t":"2026-09-24T13:30:00Z","v":540096,"vw":18.637298},{"c":17.4554,"h":18.4342,"l":17.36,"n":4435,"o":18.43,"t":"2026-09-24T13:45:00Z","v":1070993,"vw":17.742815},{"c":17.9352,"h":17.94,"l":17.46,"n":2197,"o":17.46,"t":"2026-09-24T14:00:00Z","v":470950,"vw":17.681397},{"c":18.23,"h":18.25,"l":17.83,"n":1297,"o":17.925,"t":"2026-09-24T14:15:00Z","v":264080,"vw":18.029477},{"c":18.5,"h":18.5999,"l":18.181,"n":1078,"o":18.22,"t":"2026-09-24T14:30:00Z","v":253608,"vw":18.382602},{"c":18.3917,"h":18.5,"l":18.33,"n":529,"o":18.48,"t":"2026-09-24T14:45:00Z","v":138798,"vw":18.41706},{"c":18.38,"h":18.5773,"l":18.34,"n":427,"o":18.3897,"t":"2026-09-24T15:00:00Z","v":161433,"vw":18.456769},{"c":18.4813,"h":18.5,"l":18.37,"n":338,"o":18.37,"t":"2026-09-24T15:15:00Z","v":60754,"vw":18.451784},{"c":18.63,"h":18.63,"l":18.4108,"n":321,"o":18.45,"t":"2026-09-24T15:30:00Z","v":68050,"vw":18.487128},{"c":18.7306,"h":18.8,"l":18.62,"n":468,"o":18.68,"t":"2026-09-24T15:45:00Z","v":105046,"vw":18.711316},{"c":18.5574,"h":18.7427,"l":18.4656,"n":279,"o":18.7427,"t":"2026-09-24T16:00:00Z","v":102133,"vw":18.590915},{"c":18.78,"h":18.99,"l":18.65,"n":514,"o":18.65,"t":"2026-09-24T16:15:00Z","v":128212,"vw":18.826777},{"c":18.71,"h":18.9248,"l":18.63,"n":575,"o":18.785,"t":"2026-09-24T16:30:00Z","v":95182,"vw":18.689685},{"c":18.96,"h":18.99,"l":18.7241,"n":303,"o":18.7241,"t":"2026-09-24T16:45:00Z","v":79713,"vw":18.915552},{"c":18.925,"h":18.94,"l":18.8201,"n":282,"o":18.94,"t":"2026-09-24T17:00:00Z","v":43420,"vw":18.893591},{"c":18.7972,"h":18.8999,"l":18.6708,"n":206,"o":18.89,"t":"2026-09-24T17:15:00Z","v":44063,"vw":18.814703},{"c":18.775,"h":18.855,"l":18.7583,"n":163,"o":18.8,"t":"2026-09-24T17:30:00Z","v":23412,"vw":18.794215},{"c":18.7814,"h":18.835,"l":18.74,"n":125,"o":18.775,"t":"2026-09-24T17:45:00Z","v":46169,"vw":18.77501},{"c":18.8666,"h":18.8666,"l":18.6473,"n":125,"o":18.7584,"t":"2026-09-24T18:00:00Z","v":26338,"vw":18.743821},{"c":18.9858,"h":18.99,"l":18.83,"n":160,"o":18.88,"t":"2026-09-24T18:15:00Z","v":29633,"vw":18.916261},{"c":19.175,"h":19.2675,"l":19,"n":358,"o":19,"t":"2026-09-24T18:30:00Z","v":97580,"vw":19.129764},{"c":19.12,"h":19.3,"l":19.08,"n":230,"o":19.1601,"t":"2026-09-24T18:45:00Z","v":83335,"vw":19.190725},{"c":19.15,"h":19.15,"l":19.01,"n":196,"o":19.14,"t":"2026-09-24T19:00:00Z","v":54489,"vw":19.050186},{"c":18.9845,"h":19.1908,"l":18.9601,"n":197,"o":19.17,"t":"2026-09-24T19:15:00Z","v":32875,"vw":19.088122},{"c":18.995,"h":19.05,"l":18.96,"n":161,"o":19.01,"t":"2026-09-24T19:30:00Z","v":30204,"vw":18.995558},{"c":19.0701,"h":19.2,"l":18.99,"n":362,"o":18.995,"t":"2026-09-24T19:45:00Z","v":73019,"vw":19.125534},{"c":19,"h":19.08,"l":19,"n":56,"o":19.08,"t":"2026-09-24T20:00:00Z","v":7238,"vw":19.048146},{"c":18.97,"h":19,"l":18.86,"n":45,"o":19,"t":"2026-09-24T20:15:00Z","v":21815,"vw":18.889864},{"c":18.979,"h":18.98,"l":18.9201,"n":13,"o":18.935,"t":"2026-09-24T20:30:00Z","v":2944,"vw":18.929319},{"c":19.039,"h":19.039,"l":18.9698,"n":12,"o":18.9722,"t":"2026-09-24T20:45:00Z","v":3239,"vw":19.0196},{"c":19.05,"h":19.05,"l":19.0032,"n":14,"o":19.01,"t":"2026-09-24T21:00:00Z","v":1671,"vw":19.015149},{"c":19.0128,"h":19.08,"l":19,"n":14,"o":19.0017,"t":"2026-09-24T21:15:00Z","v":4909,"vw":19.046793},{"c":19.05,"h":19.05,"l":19.0043,"n":13,"o":19.025,"t":"2026-09-24T21:30:00Z","v":2311,"vw":19.02488},{"c":19.07,"h":19.07,"l":19.03,"n":8,"o":19.049,"t":"2026-09-24T21:45:00Z","v":3566,"vw":19.042286},{"c":19.09,"h":19.09,"l":19.0683,"n":4,"o":19.0683,"t":"2026-09-24T22:00:00Z","v":1460,"vw":19.084341},{"c":19.09,"h":19.09,"l":19.089,"n":11,"o":19.089,"t":"2026-09-24T22:15:00Z","v":1810,"vw":19.089435},{"c":19.09,"h":19.09,"l":19.0682,"n":8,"o":19.09,"t":"2026-09-24T22:30:00Z","v":435,"vw":19.082733},{"c":19.089,"h":19.089,"l":19.08,"n":6,"o":19.08,"t":"2026-09-24T22:45:00Z","v":1807,"vw":19.088266},{"c":19.12,"h":19.12,"l":19.0738,"n":11,"o":19.0738,"t":"2026-09-24T23:00:00Z","v":2701,"vw":19.086195},{"c":19.09,"h":19.1412,"l":19.09,"n":12,"o":19.1392,"t":"2026-09-24T23:15:00Z","v":1181,"vw":19.12519},{"c":19.07,"h":19.1,"l":19.07,"n":11,"o":19.1,"t":"2026-09-24T23:30:00Z","v":2422,"vw":19.086522},{"c":19.17,"h":19.17,"l":19.07,"n":22,"o":19.081,"t":"2026-09-24T23:45:00Z","v":4121,"vw":19.089108},{"c":19.11,"h":19.5618,"l":19.11,"n":301,"o":19.19,"t":"2026-09-25T08:00:00Z","v":25218,"vw":19.36157},{"c":19.18,"h":19.18,"l":18.98,"n":61,"o":19.06,"t":"2026-09-25T08:15:00Z","v":23241,"vw":19.065027},{"c":19.19,"h":19.22,"l":19.15,"n":14,"o":19.15,"t":"2026-09-25T08:30:00Z","v":11995,"vw":19.212623},{"c":19.18,"h":19.18,"l":19.15,"n":9,"o":19.17,"t":"2026-09-25T08:45:00Z","v":1419,"vw":19.168822},{"c":19.16,"h":19.19,"l":19.12,"n":13,"o":19.19,"t":"2026-09-25T09:00:00Z","v":4688,"vw":19.154843},{"c":19.18,"h":19.19,"l":19.13,"n":11,"o":19.13,"t":"2026-09-25T09:15:00Z","v":1578,"vw":19.166369},{"c":19.1,"h":19.1732,"l":19.1,"n":17,"o":19.1732,"t":"2026-09-25T09:30:00Z","v":3086,"vw":19.119905},{"c":19.15,"h":19.17,"l":19.12,"n":17,"o":19.15,"t":"2026-09-25T09:45:00Z","v":2744,"vw":19.15574},{"c":19.12,"h":19.13,"l":19.12,"n":12,"o":19.13,"t":"2026-09-25T10:15:00Z","v":2163,"vw":19.121452},{"c":19.09,"h":19.11,"l":19.09,"n":12,"o":19.1,"t":"2026-09-25T10:30:00Z","v":968,"vw":19.1025},{"c":19.14,"h":19.14,"l":19.14,"n":4,"o":19.14,"t":"2026-09-25T10:45:00Z","v":635,"vw":19.14},{"c":19.1,"h":19.12,"l":19.03,"n":54,"o":19.12,"t":"2026-09-25T11:00:00Z","v":17980,"vw":19.084332},{"c":19.14,"h":19.1823,"l":19.12,"n":13,"o":19.128,"t":"2026-09-25T11:15:00Z","v":6021,"vw":19.131408},{"c":19.068,"h":19.14,"l":19.068,"n":16,"o":19.11,"t":"2026-09-25T11:30:00Z","v":3876,"vw":19.111154},{"c":19,"h":19.09,"l":19,"n":58,"o":19.08,"t":"2026-09-25T11:45:00Z","v":11820,"vw":19.060932},{"c":18.75,"h":18.99,"l":18.75,"n":182,"o":18.99,"t":"2026-09-25T12:00:00Z","v":25418,"vw":18.806288},{"c":18.91,"h":18.92,"l":18.69,"n":58,"o":18.76,"t":"2026-09-25T12:15:00Z","v":18593,"vw":18.755711},{"c":18.8408,"h":18.89,"l":18.8,"n":51,"o":18.87,"t":"2026-09-25T12:30:00Z","v":8891,"vw":18.845746},{"c":18.85,"h":18.9,"l":18.82,"n":46,"o":18.8405,"t":"2026-09-25T12:45:00Z","v":7688,"vw":18.862363},{"c":18.8292,"h":18.85,"l":18.65,"n":273,"o":18.85,"t":"2026-09-25T13:00:00Z","v":38003,"vw":18.741481},{"c":18.72,"h":18.8082,"l":18.5674,"n":142,"o":18.79,"t":"2026-09-25T13:15:00Z","v":31338,"vw":18.6625},{"c":18.965,"h":19.4,"l":18.6,"n":1159,"o":18.71,"t":"2026-09-25T13:30:00Z","v":293325,"vw":19.139056},{"c":19.145,"h":19.2205,"l":18.79,"n":452,"o":19,"t":"2026-09-25T13:45:00Z","v":87757,"vw":19.060513},{"c":18.6,"h":19.1572,"l":18.58,"n":584,"o":19.14,"t":"2026-09-25T14:00:00Z","v":149587,"vw":18.761539},{"c":18.7132,"h":18.82,"l":18.56,"n":331,"o":18.56,"t":"2026-09-25T14:15:00Z","v":68599,"vw":18.723625},{"c":18.685,"h":18.77,"l":18.68,"n":170,"o":18.7095,"t":"2026-09-25T14:30:00Z","v":38703,"vw":18.739551},{"c":18.74,"h":18.8053,"l":18.645,"n":185,"o":18.71,"t":"2026-09-25T14:45:00Z","v":43901,"vw":18.716434},{"c":18.66,"h":18.75,"l":18.65,"n":200,"o":18.73,"t":"2026-09-25T15:00:00Z","v":18891,"vw":18.694054},{"c":18.6386,"h":18.705,"l":18.635,"n":201,"o":18.66,"t":"2026-09-25T15:15:00Z","v":35927,"vw":18.667257},{"c":18.4786,"h":18.74,"l":18.47,"n":453,"o":18.66,"t":"2026-09-25T15:30:00Z","v":117783,"vw":18.626533},{"c":18.6101,"h":18.6399,"l":18.38,"n":345,"o":18.475,"t":"2026-09-25T15:45:00Z","v":99196,"vw":18.473425},{"c":18.67,"h":18.76,"l":18.635,"n":226,"o":18.6473,"t":"2026-09-25T16:00:00Z","v":56407,"vw":18.690142},{"c":18.78,"h":18.78,"l":18.63,"n":123,"o":18.74,"t":"2026-09-25T16:15:00Z","v":39971,"vw":18.739105},{"c":18.9012,"h":18.95,"l":18.77,"n":220,"o":18.77,"t":"2026-09-25T16:30:00Z","v":39496,"vw":18.869499},{"c":18.7,"h":18.915,"l":18.7,"n":109,"o":18.915,"t":"2026-09-25T16:45:00Z","v":19637,"vw":18.813344},{"c":18.71,"h":18.74,"l":18.68,"n":65,"o":18.69,"t":"2026-09-25T17:00:00Z","v":12219,"vw":18.706098},{"c":18.6814,"h":18.74,"l":18.65,"n":110,"o":18.73,"t":"2026-09-25T17:15:00Z","v":16080,"vw":18.685791},{"c":18.7319,"h":18.7399,"l":18.61,"n":79,"o":18.695,"t":"2026-09-25T17:30:00Z","v":17181,"vw":18.663517},{"c":18.76,"h":18.81,"l":18.705,"n":102,"o":18.705,"t":"2026-09-25T17:45:00Z","v":13935,"vw":18.75925},{"c":18.78,"h":18.78,"l":18.73,"n":61,"o":18.75,"t":"2026-09-25T18:00:00Z","v":7477,"vw":18.738326},{"c":18.7689,"h":18.82,"l":18.74,"n":84,"o":18.78,"t":"2026-09-25T18:15:00Z","v":22302,"vw":18.781682},{"c":18.755,"h":18.82,"l":18.74,"n":64,"o":18.795,"t":"2026-09-25T18:30:00Z","v":6884,"vw":18.785253},{"c":18.67,"h":18.77,"l":18.67,"n":99,"o":18.76,"t":"2026-09-25T18:45:00Z","v":14974,"vw":18.709204},{"c":18.6,"h":18.69,"l":18.58,"n":793,"o":18.6724,"t":"2026-09-25T19:00:00Z","v":53521,"vw":18.634256},{"c":18.485,"h":18.6073,"l":18.48,"n":256,"o":18.605,"t":"2026-09-25T19:15:00Z","v":43430,"vw":18.547768},{"c":18.5,"h":18.51,"l":18.44,"n":230,"o":18.485,"t":"2026-09-25T19:30:00Z","v":77664,"vw":18.474448},{"c":18.375,"h":18.54,"l":18.375,"n":429,"o":18.47,"t":"2026-09-25T19:45:00Z","v":95621,"vw":18.444725},{"c":18.37,"h":18.47,"l":18.36,"n":94,"o":18.38,"t":"2026-09-25T20:00:00Z","v":12110,"vw":18.397285},{"c":18.4385,"h":18.4385,"l":18.34,"n":38,"o":18.37,"t":"2026-09-25T20:15:00Z","v":8357,"vw":18.383771},{"c":18.4154,"h":18.42,"l":18.3603,"n":11,"o":18.42,"t":"2026-09-25T20:30:00Z","v":693,"vw":18.403266},{"c":18.37,"h":18.41,"l":18.36,"n":11,"o":18.36,"t":"2026-09-25T20:45:00Z","v":2407,"vw":18.388333},{"c":18.3892,"h":18.39,"l":18.38,"n":3,"o":18.39,"t":"2026-09-25T21:00:00Z","v":583,"vw":18.38566},{"c":18.44,"h":18.46,"l":18.36,"n":38,"o":18.389,"t":"2026-09-25T21:15:00Z","v":7728,"vw":18.399006},{"c":18.44,"h":18.4991,"l":18.41,"n":19,"o":18.4991,"t":"2026-09-25T21:30:00Z","v":1570,"vw":18.426863},{"c":18.45,"h":18.45,"l":18.44,"n":5,"o":18.44,"t":"2026-09-25T21:45:00Z","v":725,"vw":18.446266},{"c":18.4461,"h":18.4461,"l":18.39,"n":13,"o":18.42,"t":"2026-09-25T22:00:00Z","v":2595,"vw":18.412538},{"c":18.4194,"h":18.45,"l":18.4194,"n":4,"o":18.45,"t":"2026-09-25T22:15:00Z","v":1112,"vw":18.422182},{"c":18.44,"h":18.444,"l":18.37,"n":21,"o":18.38,"t":"2026-09-25T22:30:00Z","v":2911,"vw":18.399735},{"c":18.42,"h":18.4397,"l":18.42,"n":6,"o":18.4397,"t":"2026-09-25T22:45:00Z","v":1501,"vw":18.434775},{"c":18.39,"h":18.43,"l":18.39,"n":9,"o":18.42,"t":"2026-09-25T23:15:00Z","v":464,"vw":18.410588},{"c":18.36,"h":18.41,"l":18.36,"n":24,"o":18.41,"t":"2026-09-25T23:30:00Z","v":2718,"vw":18.385292},{"c":18.4,"h":18.42,"l":18.38,"n":19,"o":18.39,"t":"2026-09-25T23:45:00Z","v":2832,"vw":18.398627},{"c":17.81,"h":18.26,"l":17.8,"n":263,"o":18.26,"t":"2026-09-28T08:00:00Z","v":17890,"vw":17.933494},{"c":17.87,"h":17.87,"l":17.87,"n":2,"o":17.87,"t":"2026-09-28T08:15:00Z","v":150,"vw":17.87},{"c":17.77,"h":17.84,"l":17.77,"n":26,"o":17.84,"t":"2026-09-28T08:30:00Z","v":1526,"vw":17.806041},{"c":17.71,"h":17.75,"l":17.71,"n":24,"o":17.75,"t":"2026-09-28T08:45:00Z","v":3755,"vw":17.747143},{"c":17.62,"h":17.77,"l":17.61,"n":67,"o":17.71,"t":"2026-09-28T09:00:00Z","v":5499,"vw":17.670507},{"c":17.69,"h":17.7037,"l":17.62,"n":106,"o":17.62,"t":"2026-09-28T09:15:00Z","v":11504,"vw":17.626867},{"c":17.66,"h":17.6836,"l":17.64,"n":21,"o":17.64,"t":"2026-09-28T09:30:00Z","v":6860,"vw":17.660654},{"c":17.65,"h":17.66,"l":17.65,"n":10,"o":17.66,"t":"2026-09-28T09:45:00Z","v":1617,"vw":17.656503},{"c":17.7,"h":17.71,"l":17.67,"n":10,"o":17.67,"t":"2026-09-28T10:00:00Z","v":1372,"vw":17.684562},{"c":17.62,"h":17.62,"l":17.62,"n":4,"o":17.62,"t":"2026-09-28T10:15:00Z","v":695,"vw":17.62},{"c":17.68,"h":17.68,"l":17.68,"n":1,"o":17.68,"t":"2026-09-28T10:30:00Z","v":100,"vw":17.68},{"c":17.64,"h":17.65,"l":17.61,"n":17,"o":17.61,"t":"2026-09-28T10:45:00Z","v":6194,"vw":17.615902},{"c":17.53,"h":17.68,"l":17.52,"n":235,"o":17.6786,"t":"2026-09-28T11:00:00Z","v":18968,"vw":17.611454},{"c":17.63,"h":17.65,"l":17.5215,"n":33,"o":17.5215,"t":"2026-09-28T11:15:00Z","v":4864,"vw":17.603024},{"c":17.45,"h":17.56,"l":17.4002,"n":168,"o":17.56,"t":"2026-09-28T11:30:00Z","v":31818,"vw":17.49508},{"c":17.3695,"h":17.55,"l":17.2909,"n":121,"o":17.4737,"t":"2026-09-28T11:45:00Z","v":21710,"vw":17.342536},{"c":17.45,"h":17.48,"l":17.28,"n":255,"o":17.36,"t":"2026-09-28T12:00:00Z","v":46314,"vw":17.351321},{"c":17.25,"h":17.41,"l":17.2,"n":197,"o":17.4,"t":"2026-09-28T12:15:00Z","v":27118,"vw":17.319001},{"c":17.16,"h":17.2285,"l":17.1395,"n":198,"o":17.2285,"t":"2026-09-28T12:30:00Z","v":36271,"vw":17.177207},{"c":17.1554,"h":17.2424,"l":17.0593,"n":234,"o":17.13,"t":"2026-09-28T12:45:00Z","v":51229,"vw":17.158448},{"c":17.2,"h":17.2,"l":17.02,"n":222,"o":17.14,"t":"2026-09-28T13:00:00Z","v":48679,"vw":17.104609},{"c":17.23,"h":17.35,"l":17.18,"n":320,"o":17.2446,"t":"2026-09-28T13:15:00Z","v":69228,"vw":17.265498},{"c":17.5,"h":18,"l":17.17,"n":1247,"o":17.23,"t":"2026-09-28T13:30:00Z","v":278428,"vw":17.646861},{"c":17.4687,"h":17.6543,"l":17.43,"n":595,"o":17.49,"t":"2026-09-28T13:45:00Z","v":100076,"vw":17.555879},{"c":17.41,"h":17.53,"l":17.371,"n":372,"o":17.51,"t":"2026-09-28T14:00:00Z","v":62580,"vw":17.431275},{"c":17.46,"h":17.5398,"l":17.4285,"n":254,"o":17.45,"t":"2026-09-28T14:15:00Z","v":26904,"vw":17.476415},{"c":17.1591,"h":17.46,"l":17.156,"n":730,"o":17.46,"t":"2026-09-28T14:30:00Z","v":168862,"vw":17.240029},{"c":17.185,"h":17.24,"l":17.03,"n":571,"o":17.155,"t":"2026-09-28T14:45:00Z","v":130145,"vw":17.098118},{"c":17.085,"h":17.195,"l":17.05,"n":340,"o":17.195,"t":"2026-09-28T15:00:00Z","v":121215,"vw":17.121961},{"c":17.075,"h":17.0799,"l":16.96,"n":857,"o":17.06,"t":"2026-09-28T15:15:00Z","v":160199,"vw":17.017169},{"c":16.98,"h":17.09,"l":16.96,"n":358,"o":17.071,"t":"2026-09-28T15:30:00Z","v":101879,"vw":16.997356},{"c":17.15,"h":17.15,"l":16.9013,"n":435,"o":16.98,"t":"2026-09-28T15:45:00Z","v":105969,"vw":17.014351},{"c":17.1617,"h":17.2,"l":17.105,"n":204,"o":17.14,"t":"2026-09-28T16:00:00Z","v":40560,"vw":17.153268},{"c":17.4886,"h":17.55,"l":17.1405,"n":482,"o":17.15,"t":"2026-09-28T16:15:00Z","v":104202,"vw":17.407851},{"c":17.4,"h":17.515,"l":17.39,"n":361,"o":17.49,"t":"2026-09-28T16:30:00Z","v":130991,"vw":17.428986},{"c":17.42,"h":17.47,"l":17.3905,"n":170,"o":17.4001,"t":"2026-09-28T16:45:00Z","v":59372,"vw":17.446647},{"c":17.5285,"h":17.6,"l":17.3201,"n":248,"o":17.39,"t":"2026-09-28T17:00:00Z","v":28735,"vw":17.467424},{"c":17.39,"h":17.52,"l":17.38,"n":193,"o":17.5,"t":"2026-09-28T17:15:00Z","v":36237,"vw":17.458797},{"c":17.38,"h":17.425,"l":17.3601,"n":88,"o":17.39,"t":"2026-09-28T17:30:00Z","v":7907,"vw":17.387895},{"c":17.32,"h":17.42,"l":17.31,"n":223,"o":17.39,"t":"2026-09-28T17:45:00Z","v":26842,"vw":17.365528},{"c":17.4,"h":17.4355,"l":17.2901,"n":99,"o":17.3,"t":"2026-09-28T18:00:00Z","v":16244,"vw":17.39382},{"c":17.45,"h":17.47,"l":17.4,"n":128,"o":17.4,"t":"2026-09-28T18:15:00Z","v":19816,"vw":17.440432},{"c":17.38,"h":17.45,"l":17.3721,"n":52,"o":17.44,"t":"2026-09-28T18:30:00Z","v":7255,"vw":17.411533},{"c":17.32,"h":17.38,"l":17.29,"n":181,"o":17.37,"t":"2026-09-28T18:45:00Z","v":40671,"vw":17.347526},{"c":17.25,"h":17.328,"l":17.25,"n":108,"o":17.28,"t":"2026-09-28T19:00:00Z","v":18915,"vw":17.287677},{"c":17.2277,"h":17.3,"l":17.2,"n":255,"o":17.26,"t":"2026-09-28T19:15:00Z","v":81132,"vw":17.237569},{"c":17.18,"h":17.27,"l":17.1625,"n":160,"o":17.22,"t":"2026-09-28T19:30:00Z","v":26921,"vw":17.20328},{"c":17.19,"h":17.24,"l":17.16,"n":348,"o":17.18,"t":"2026-09-28T19:45:00Z","v":64739,"vw":17.195431},{"c":17.16,"h":17.2181,"l":17.153,"n":38,"o":17.19,"t":"2026-09-28T20:00:00Z","v":3946,"vw":17.186561},{"c":17.16,"h":17.17,"l":17.15,"n":15,"o":17.16,"t":"2026-09-28T20:15:00Z","v":3198,"vw":17.163953},{"c":17.16,"h":17.17,"l":17.15,"n":24,"o":17.1517,"t":"2026-09-28T20:30:00Z","v":2065,"vw":17.157772},{"c":17.1496,"h":17.1496,"l":17.116,"n":11,"o":17.1162,"t":"2026-09-28T20:45:00Z","v":6727,"vw":17.129901},{"c":17.2099,"h":17.2099,"l":17.16,"n":4,"o":17.16,"t":"2026-09-28T21:00:00Z","v":551,"vw":17.169073},{"c":17.1415,"h":17.199,"l":17.1415,"n":12,"o":17.19,"t":"2026-09-28T21:15:00Z","v":5005,"vw":17.169479},{"c":17.2,"h":17.2,"l":17.2,"n":3,"o":17.2,"t":"2026-09-28T21:30:00Z","v":5120,"vw":17.2},{"c":17.12,"h":17.14,"l":17.12,"n":13,"o":17.14,"t":"2026-09-28T21:45:00Z","v":1419,"vw":17.124152},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-09-28T22:00:00Z","v":1000,"vw":17.1},{"c":17.08,"h":17.1,"l":17.08,"n":11,"o":17.1,"t":"2026-09-28T22:15:00Z","v":4286,"vw":17.087092},{"c":17.09,"h":17.105,"l":17.09,"n":25,"o":17.09,"t":"2026-09-28T22:30:00Z","v":9915,"vw":17.099507},{"c":17.08,"h":17.12,"l":17.08,"n":15,"o":17.11,"t":"2026-09-28T22:45:00Z","v":2708,"vw":17.091233},{"c":17.14,"h":17.17,"l":17.11,"n":4,"o":17.11,"t":"2026-09-28T23:00:00Z","v":800,"vw":17.139875},{"c":17.15,"h":17.17,"l":17.15,"n":41,"o":17.16,"t":"2026-09-28T23:15:00Z","v":10772,"vw":17.163886},{"c":17.15,"h":17.15,"l":17.15,"n":2,"o":17.15,"t":"2026-09-28T23:30:00Z","v":570,"vw":17.15},{"c":17.1,"h":17.16,"l":17.1,"n":15,"o":17.16,"t":"2026-09-28T23:45:00Z","v":2616,"vw":17.144228},{"c":17.32,"h":17.35,"l":17.05,"n":136,"o":17.32,"t":"2026-09-29T08:00:00Z","v":10716,"vw":17.228284},{"c":17.34,"h":17.35,"l":17.31,"n":3,"o":17.31,"t":"2026-09-29T08:15:00Z","v":374,"vw":17.33246},{"c":17.3,"h":17.32,"l":17.27,"n":22,"o":17.28,"t":"2026-09-29T08:30:00Z","v":9986,"vw":17.299028},{"c":17.2895,"h":17.33,"l":17.2895,"n":3,"o":17.32,"t":"2026-09-29T08:45:00Z","v":450,"vw":17.315444},{"c":17.22,"h":17.28,"l":17.22,"n":5,"o":17.28,"t":"2026-09-29T09:00:00Z","v":424,"vw":17.251956},{"c":17.11,"h":17.25,"l":17.11,"n":16,"o":17.25,"t":"2026-09-29T09:15:00Z","v":1430,"vw":17.176717},{"c":17.13,"h":17.13,"l":17.13,"n":2,"o":17.13,"t":"2026-09-29T09:30:00Z","v":460,"vw":17.13},{"c":17.17,"h":17.21,"l":17.17,"n":2,"o":17.21,"t":"2026-09-29T10:15:00Z","v":645,"vw":17.178992},{"c":17.22,"h":17.22,"l":17.19,"n":5,"o":17.19,"t":"2026-09-29T10:30:00Z","v":802,"vw":17.205},{"c":17.24,"h":17.27,"l":17.19,"n":14,"o":17.2,"t":"2026-09-29T11:00:00Z","v":2493,"vw":17.239936},{"c":17.22,"h":17.247,"l":17.22,"n":17,"o":17.247,"t":"2026-09-29T11:15:00Z","v":3347,"vw":17.241174},{"c":17.2293,"h":17.2293,"l":17.2,"n":8,"o":17.2,"t":"2026-09-29T11:30:00Z","v":2060,"vw":17.214761},{"c":17.2592,"h":17.2595,"l":17.2,"n":31,"o":17.22,"t":"2026-09-29T11:45:00Z","v":8371,"vw":17.226712},{"c":17.25,"h":17.343,"l":17.25,"n":30,"o":17.28,"t":"2026-09-29T12:00:00Z","v":10441,"vw":17.296201},{"c":17.171,"h":17.296,"l":17.171,"n":22,"o":17.29,"t":"2026-09-29T12:15:00Z","v":11505,"vw":17.237896},{"c":17.23,"h":17.26,"l":17.18,"n":142,"o":17.2232,"t":"2026-09-29T12:30:00Z","v":64180,"vw":17.246625},{"c":17.2,"h":17.28,"l":17.2,"n":18,"o":17.28,"t":"2026-09-29T12:45:00Z","v":3306,"vw":17.223374},{"c":17.1896,"h":17.21,"l":17.18,"n":63,"o":17.21,"t":"2026-09-29T13:00:00Z","v":7594,"vw":17.193637},{"c":17.2,"h":17.2,"l":17.13,"n":123,"o":17.1534,"t":"2026-09-29T13:15:00Z","v":14296,"vw":17.15282},{"c":17.52,"h":17.59,"l":17.16,"n":1463,"o":17.24,"t":"2026-09-29T13:30:00Z","v":233554,"vw":17.422989},{"c":17.42,"h":17.7598,"l":17.4,"n":683,"o":17.53,"t":"2026-09-29T13:45:00Z","v":126621,"vw":17.637756},{"c":17.804,"h":17.86,"l":17.4,"n":644,"o":17.4005,"t":"2026-09-29T14:00:00Z","v":115738,"vw":17.675681},{"c":19.42,"h":19.97,"l":17.75,"n":6128,"o":17.75,"t":"2026-09-29T14:15:00Z","v":1299358,"vw":19.025459},{"c":19.785,"h":20,"l":19.3902,"n":2315,"o":19.44,"t":"2026-09-29T14:30:00Z","v":537647,"vw":19.730841},{"c":19.58,"h":19.85,"l":19.52,"n":1042,"o":19.8,"t":"2026-09-29T14:45:00Z","v":254732,"vw":19.681327},{"c":19.3,"h":19.59,"l":19.14,"n":1107,"o":19.56,"t":"2026-09-29T15:00:00Z","v":312139,"vw":19.36078},{"c":18.775,"h":19.2999,"l":18.752,"n":665,"o":19.29,"t":"2026-09-29T15:15:00Z","v":151251,"vw":18.945418},{"c":18.965,"h":19.02,"l":18.77,"n":339,"o":18.77,"t":"2026-09-29T15:30:00Z","v":76628,"vw":18.912969},{"c":18.91,"h":19.02,"l":18.894,"n":301,"o":19.02,"t":"2026-09-29T15:45:00Z","v":91340,"vw":18.961716},{"c":18.93,"h":18.9909,"l":18.9,"n":132,"o":18.93,"t":"2026-09-29T16:00:00Z","v":27359,"vw":18.957796},{"c":18.76,"h":18.935,"l":18.755,"n":217,"o":18.9201,"t":"2026-09-29T16:15:00Z","v":111424,"vw":18.855569},{"c":18.49,"h":18.7405,"l":18.4601,"n":344,"o":18.73,"t":"2026-09-29T16:30:00Z","v":94980,"vw":18.679489},{"c":18.585,"h":18.64,"l":18.5,"n":194,"o":18.51,"t":"2026-09-29T16:45:00Z","v":44853,"vw":18.574396},{"c":18.435,"h":18.6049,"l":18.39,"n":235,"o":18.585,"t":"2026-09-29T17:00:00Z","v":61100,"vw":18.482166},{"c":18.48,"h":18.605,"l":18.445,"n":124,"o":18.46,"t":"2026-09-29T17:15:00Z","v":40326,"vw":18.530804},{"c":18.46,"h":18.53,"l":18.43,"n":134,"o":18.52,"t":"2026-09-29T17:30:00Z","v":24428,"vw":18.463681},{"c":18.48,"h":18.5589,"l":18.45,"n":151,"o":18.49,"t":"2026-09-29T17:45:00Z","v":23046,"vw":18.492759},{"c":18.61,"h":18.675,"l":18.49,"n":177,"o":18.5,"t":"2026-09-29T18:00:00Z","v":34620,"vw":18.588726},{"c":18.49,"h":18.62,"l":18.475,"n":73,"o":18.609,"t":"2026-09-29T18:15:00Z","v":25012,"vw":18.521909},{"c":18.6,"h":18.6,"l":18.48,"n":89,"o":18.51,"t":"2026-09-29T18:30:00Z","v":11288,"vw":18.533577},{"c":18.63,"h":18.68,"l":18.485,"n":169,"o":18.63,"t":"2026-09-29T18:45:00Z","v":44996,"vw":18.595082},{"c":18.58,"h":18.67,"l":18.45,"n":165,"o":18.61,"t":"2026-09-29T19:00:00Z","v":28817,"vw":18.582929},{"c":18.6002,"h":18.73,"l":18.58,"n":247,"o":18.61,"t":"2026-09-29T19:15:00Z","v":64467,"vw":18.630759},{"c":18.6,"h":18.67,"l":18.55,"n":248,"o":18.635,"t":"2026-09-29T19:30:00Z","v":47532,"vw":18.619525},{"c":18.53,"h":18.65,"l":18.49,"n":819,"o":18.585,"t":"2026-09-29T19:45:00Z","v":131292,"vw":18.563368},{"c":18.5006,"h":18.63,"l":18.5006,"n":41,"o":18.55,"t":"2026-09-29T20:00:00Z","v":52242,"vw":18.549744},{"c":18.58,"h":18.58,"l":18.55,"n":16,"o":18.56,"t":"2026-09-29T20:15:00Z","v":2121,"vw":18.553263},{"c":18.62,"h":18.62,"l":18.62,"n":3,"o":18.62,"t":"2026-09-29T20:45:00Z","v":985,"vw":18.62},{"c":18.5993,"h":18.5993,"l":18.5819,"n":3,"o":18.5819,"t":"2026-09-29T21:00:00Z","v":1266,"vw":18.595921},{"c":18.69,"h":18.7,"l":18.64,"n":21,"o":18.65,"t":"2026-09-29T21:15:00Z","v":17626,"vw":18.650395},{"c":18.7,"h":18.7,"l":18.694,"n":8,"o":18.694,"t":"2026-09-29T21:30:00Z","v":2943,"vw":18.697907},{"c":18.7249,"h":18.7336,"l":18.7249,"n":5,"o":18.7336,"t":"2026-09-29T21:45:00Z","v":478,"vw":18.728933},{"c":18.78,"h":18.8,"l":18.74,"n":15,"o":18.74,"t":"2026-09-29T22:00:00Z","v":2676,"vw":18.768043},{"c":18.8981,"h":18.8981,"l":18.8,"n":17,"o":18.8,"t":"2026-09-29T22:15:00Z","v":3415,"vw":18.839483},{"c":18.82,"h":18.8324,"l":18.77,"n":7,"o":18.78,"t":"2026-09-29T22:30:00Z","v":3923,"vw":18.828774},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-09-29T22:45:00Z","v":100,"vw":18.82},{"c":18.8493,"h":18.8493,"l":18.8493,"n":1,"o":18.8493,"t":"2026-09-29T23:00:00Z","v":185,"vw":18.8493},{"c":18.82,"h":18.8452,"l":18.82,"n":126,"o":18.82,"t":"2026-09-29T23:15:00Z","v":12096,"vw":18.820654},{"c":18.85,"h":18.85,"l":18.83,"n":8,"o":18.84,"t":"2026-09-29T23:30:00Z","v":2655,"vw":18.842794},{"c":18.8203,"h":18.8377,"l":18.8203,"n":5,"o":18.8377,"t":"2026-09-29T23:45:00Z","v":1205,"vw":18.83543},{"c":18.9,"h":18.91,"l":18.63,"n":177,"o":18.91,"t":"2026-09-30T08:00:00Z","v":41035,"vw":18.862953},{"c":18.75,"h":18.75,"l":18.75,"n":2,"o":18.75,"t":"2026-09-30T08:15:00Z","v":352,"vw":18.75},{"c":18.7,"h":18.75,"l":18.7,"n":9,"o":18.71,"t":"2026-09-30T08:30:00Z","v":898,"vw":18.726461},{"c":18.65,"h":18.72,"l":18.65,"n":7,"o":18.72,"t":"2026-09-30T08:45:00Z","v":6281,"vw":18.668223},{"c":18.52,"h":18.6,"l":18.41,"n":46,"o":18.6,"t":"2026-09-30T09:00:00Z","v":5177,"vw":18.492826},{"c":18.52,"h":18.52,"l":18.5014,"n":9,"o":18.5014,"t":"2026-09-30T09:15:00Z","v":1906,"vw":18.514529},{"c":18.5,"h":18.5988,"l":18.5,"n":22,"o":18.5988,"t":"2026-09-30T09:30:00Z","v":3733,"vw":18.525163},{"c":18.5839,"h":18.5839,"l":18.52,"n":4,"o":18.53,"t":"2026-09-30T09:45:00Z","v":1200,"vw":18.5651},{"c":18.51,"h":18.51,"l":18.51,"n":1,"o":18.51,"t":"2026-09-30T10:00:00Z","v":200,"vw":18.51},{"c":18.39,"h":18.42,"l":18.39,"n":11,"o":18.4,"t":"2026-09-30T10:15:00Z","v":829,"vw":18.402917},{"c":18.29,"h":18.31,"l":18.29,"n":16,"o":18.31,"t":"2026-09-30T10:30:00Z","v":1169,"vw":18.29827},{"c":18.32,"h":18.36,"l":18.29,"n":20,"o":18.33,"t":"2026-09-30T10:45:00Z","v":3245,"vw":18.333352},{"c":18.29,"h":18.3192,"l":18.24,"n":54,"o":18.3,"t":"2026-09-30T11:00:00Z","v":7018,"vw":18.294751},{"c":18.39,"h":18.39,"l":18.3,"n":14,"o":18.3,"t":"2026-09-30T11:15:00Z","v":2878,"vw":18.327779},{"c":18.42,"h":18.42,"l":18.41,"n":6,"o":18.41,"t":"2026-09-30T11:30:00Z","v":654,"vw":18.416364},{"c":18.32,"h":18.39,"l":18.32,"n":7,"o":18.39,"t":"2026-09-30T11:45:00Z","v":628,"vw":18.341304},{"c":18.38,"h":18.38,"l":18.3281,"n":11,"o":18.35,"t":"2026-09-30T12:00:00Z","v":703,"vw":18.35199},{"c":18,"h":18.31,"l":17.71,"n":228,"o":18.31,"t":"2026-09-30T12:15:00Z","v":41846,"vw":17.966093},{"c":18.09,"h":18.25,"l":17.97,"n":294,"o":17.985,"t":"2026-09-30T12:30:00Z","v":37886,"vw":18.091507},{"c":18.32,"h":18.33,"l":18.08,"n":66,"o":18.1,"t":"2026-09-30T12:45:00Z","v":15068,"vw":18.221615},{"c":18.3176,"h":18.42,"l":18.29,"n":907,"o":18.31,"t":"2026-09-30T13:00:00Z","v":58717,"vw":18.370382},{"c":18.14,"h":18.3,"l":17.98,"n":670,"o":18.28,"t":"2026-09-30T13:15:00Z","v":59642,"vw":18.195088},{"c":18.06,"h":18.57,"l":17.7,"n":2426,"o":18.13,"t":"2026-09-30T13:30:00Z","v":358107,"vw":18.109608},{"c":18.15,"h":18.3,"l":17.96,"n":1116,"o":18.07,"t":"2026-09-30T13:45:00Z","v":153664,"vw":18.129387},{"c":18.4,"h":18.45,"l":18.14,"n":973,"o":18.16,"t":"2026-09-30T14:00:00Z","v":194248,"vw":18.3607},{"c":18.28,"h":18.42,"l":18.255,"n":268,"o":18.4,"t":"2026-09-30T14:15:00Z","v":41974,"vw":18.349152},{"c":18.3096,"h":18.38,"l":18.25,"n":284,"o":18.29,"t":"2026-09-30T14:30:00Z","v":33422,"vw":18.326154},{"c":18.3,"h":18.32,"l":18.26,"n":233,"o":18.31,"t":"2026-09-30T14:45:00Z","v":24354,"vw":18.287113},{"c":18.38,"h":18.42,"l":18.28,"n":287,"o":18.2858,"t":"2026-09-30T15:00:00Z","v":40445,"vw":18.369969},{"c":18.39,"h":18.5134,"l":18.35,"n":302,"o":18.36,"t":"2026-09-30T15:15:00Z","v":44643,"vw":18.448093},{"c":18.4,"h":18.53,"l":18.4,"n":262,"o":18.43,"t":"2026-09-30T15:30:00Z","v":33131,"vw":18.450153},{"c":18.36,"h":18.45,"l":18.36,"n":94,"o":18.425,"t":"2026-09-30T15:45:00Z","v":10393,"vw":18.409481},{"c":18.46,"h":18.51,"l":18.4,"n":163,"o":18.4,"t":"2026-09-30T16:00:00Z","v":32096,"vw":18.470945},{"c":18.525,"h":18.6,"l":18.47,"n":355,"o":18.489,"t":"2026-09-30T16:15:00Z","v":60092,"vw":18.539149},{"c":18.529,"h":18.53,"l":18.425,"n":138,"o":18.53,"t":"2026-09-30T16:30:00Z","v":20363,"vw":18.483187},{"c":18.45,"h":18.5151,"l":18.3912,"n":105,"o":18.5151,"t":"2026-09-30T16:45:00Z","v":11587,"vw":18.432601},{"c":18.45,"h":18.6201,"l":18.42,"n":190,"o":18.45,"t":"2026-09-30T17:00:00Z","v":23537,"vw":18.524831},{"c":18.36,"h":18.43,"l":18.33,"n":97,"o":18.43,"t":"2026-09-30T17:15:00Z","v":10245,"vw":18.372835},{"c":18.44,"h":18.45,"l":18.38,"n":33,"o":18.38,"t":"2026-09-30T17:30:00Z","v":3247,"vw":18.409237},{"c":18.4669,"h":18.5216,"l":18.4501,"n":100,"o":18.46,"t":"2026-09-30T17:45:00Z","v":13969,"vw":18.475656},{"c":18.55,"h":18.555,"l":18.45,"n":64,"o":18.48,"t":"2026-09-30T18:00:00Z","v":15126,"vw":18.513131},{"c":18.49,"h":18.555,"l":18.48,"n":85,"o":18.55,"t":"2026-09-30T18:15:00Z","v":12890,"vw":18.520994},{"c":18.6,"h":18.6195,"l":18.4708,"n":101,"o":18.51,"t":"2026-09-30T18:30:00Z","v":16213,"vw":18.531831},{"c":18.555,"h":18.6148,"l":18.5202,"n":92,"o":18.6148,"t":"2026-09-30T18:45:00Z","v":13035,"vw":18.568927},{"c":18.63,"h":18.6769,"l":18.56,"n":102,"o":18.56,"t":"2026-09-30T19:00:00Z","v":18875,"vw":18.642017},{"c":18.6,"h":18.66,"l":18.56,"n":133,"o":18.63,"t":"2026-09-30T19:15:00Z","v":43411,"vw":18.621213},{"c":18.48,"h":18.63,"l":18.45,"n":153,"o":18.61,"t":"2026-09-30T19:30:00Z","v":27478,"vw":18.518484},{"c":18.37,"h":18.47,"l":18.31,"n":568,"o":18.46,"t":"2026-09-30T19:45:00Z","v":87485,"vw":18.391749},{"c":18.23,"h":18.37,"l":18.18,"n":106,"o":18.37,"t":"2026-09-30T20:00:00Z","v":23783,"vw":18.322033},{"c":18.2872,"h":18.2872,"l":18.205,"n":29,"o":18.23,"t":"2026-09-30T20:15:00Z","v":8936,"vw":18.265144},{"c":18.29,"h":18.34,"l":18.27,"n":11,"o":18.27,"t":"2026-09-30T20:30:00Z","v":1086,"vw":18.300729},{"c":18.2921,"h":18.32,"l":18.14,"n":68,"o":18.31,"t":"2026-09-30T20:45:00Z","v":11874,"vw":18.296271},{"c":18.19,"h":18.3197,"l":18.181,"n":10,"o":18.3197,"t":"2026-09-30T21:00:00Z","v":1567,"vw":18.220916},{"c":18.22,"h":18.22,"l":18.16,"n":6,"o":18.1622,"t":"2026-09-30T21:15:00Z","v":510,"vw":18.17688},{"c":18.27,"h":18.27,"l":18.27,"n":2,"o":18.27,"t":"2026-09-30T21:45:00Z","v":500,"vw":18.27},{"c":18.29,"h":18.31,"l":18.2086,"n":7,"o":18.31,"t":"2026-09-30T22:15:00Z","v":1360,"vw":18.292846},{"c":18.2951,"h":18.31,"l":18.2951,"n":3,"o":18.31,"t":"2026-09-30T22:45:00Z","v":300,"vw":18.3017},{"c":18.26,"h":18.26,"l":18.26,"n":2,"o":18.26,"t":"2026-09-30T23:00:00Z","v":200,"vw":18.26},{"c":18.31,"h":18.31,"l":18.309,"n":3,"o":18.309,"t":"2026-09-30T23:15:00Z","v":660,"vw":18.309328},{"c":18.3695,"h":18.3695,"l":18.31,"n":6,"o":18.31,"t":"2026-09-30T23:30:00Z","v":1385,"vw":18.340889},{"c":18.34,"h":18.34,"l":18.3,"n":3,"o":18.3,"t":"2026-09-30T23:45:00Z","v":385,"vw":18.312987},{"c":19.01,"h":19.33,"l":18.91,"n":521,"o":19.24,"t":"2026-10-01T08:00:00Z","v":96572,"vw":19.24247},{"c":18.9,"h":19,"l":18.85,"n":10,"o":19,"t":"2026-10-01T08:15:00Z","v":1259,"vw":18.87624},{"c":18.86,"h":18.86,"l":18.69,"n":14,"o":18.8,"t":"2026-10-01T08:30:00Z","v":1301,"vw":18.808625},{"c":18.69,"h":18.85,"l":18.69,"n":31,"o":18.85,"t":"2026-10-01T08:45:00Z","v":80000,"vw":18.694175},{"c":18.98,"h":19.01,"l":18.71,"n":30,"o":18.71,"t":"2026-10-01T09:00:00Z","v":43068,"vw":18.732813},{"c":19.07,"h":19.07,"l":18.95,"n":43,"o":19,"t":"2026-10-01T09:15:00Z","v":6450,"vw":19.021356},{"c":18.95,"h":19.05,"l":18.95,"n":11,"o":19.05,"t":"2026-10-01T09:30:00Z","v":10200,"vw":18.952012},{"c":18.91,"h":18.92,"l":18.91,"n":4,"o":18.92,"t":"2026-10-01T09:45:00Z","v":500,"vw":18.915},{"c":18.81,"h":18.81,"l":18.81,"n":1,"o":18.81,"t":"2026-10-01T10:00:00Z","v":200,"vw":18.81},{"c":18.988,"h":18.988,"l":18.988,"n":1,"o":18.988,"t":"2026-10-01T10:15:00Z","v":390,"vw":18.988},{"c":19.1,"h":19.1,"l":19,"n":18,"o":19.02,"t":"2026-10-01T10:30:00Z","v":3328,"vw":19.057876},{"c":19.11,"h":19.11,"l":19.11,"n":5,"o":19.11,"t":"2026-10-01T10:45:00Z","v":197,"vw":19.11},{"c":19.05,"h":19.18,"l":19.04,"n":51,"o":19.09,"t":"2026-10-01T11:00:00Z","v":6954,"vw":19.130473},{"c":19.06,"h":19.06,"l":18.9991,"n":17,"o":19,"t":"2026-10-01T11:15:00Z","v":1469,"vw":19.028026},{"c":18.9,"h":19.03,"l":18.9,"n":33,"o":19.03,"t":"2026-10-01T11:30:00Z","v":17697,"vw":18.939904},{"c":19.04,"h":19.05,"l":18.9,"n":50,"o":18.9,"t":"2026-10-01T11:45:00Z","v":11392,"vw":19.020137},{"c":18.97,"h":19.0714,"l":18.97,"n":36,"o":19.05,"t":"2026-10-01T12:00:00Z","v":6846,"vw":19.02783},{"c":18.97,"h":18.97,"l":18.93,"n":14,"o":18.9501,"t":"2026-10-01T12:15:00Z","v":3407,"vw":18.953193},{"c":19.0433,"h":19.0433,"l":18.96,"n":22,"o":18.96,"t":"2026-10-01T12:30:00Z","v":4118,"vw":19.003818},{"c":18.8717,"h":18.99,"l":18.79,"n":55,"o":18.99,"t":"2026-10-01T12:45:00Z","v":6945,"vw":18.872301},{"c":18.81,"h":18.81,"l":18.8008,"n":4,"o":18.8008,"t":"2026-10-01T13:00:00Z","v":428,"vw":18.803219},{"c":18.95,"h":18.951,"l":18.7,"n":162,"o":18.85,"t":"2026-10-01T13:15:00Z","v":22701,"vw":18.769412},{"c":18.45,"h":19.1481,"l":18.42,"n":979,"o":18.96,"t":"2026-10-01T13:30:00Z","v":153636,"vw":18.722282},{"c":18.05,"h":18.45,"l":18.05,"n":519,"o":18.4302,"t":"2026-10-01T13:45:00Z","v":68784,"vw":18.252732},{"c":18.01,"h":18.115,"l":17.85,"n":661,"o":18.04,"t":"2026-10-01T14:00:00Z","v":96813,"vw":17.974985},{"c":18.13,"h":18.2,"l":17.97,"n":408,"o":18.04,"t":"2026-10-01T14:15:00Z","v":111367,"vw":18.060497},{"c":18.185,"h":18.31,"l":18.092,"n":274,"o":18.12,"t":"2026-10-01T14:30:00Z","v":71236,"vw":18.192663},{"c":18.02,"h":18.2,"l":17.98,"n":335,"o":18.19,"t":"2026-10-01T14:45:00Z","v":57568,"vw":18.050078},{"c":18.06,"h":18.11,"l":17.97,"n":207,"o":18.03,"t":"2026-10-01T15:00:00Z","v":44448,"vw":18.04242},{"c":18.085,"h":18.17,"l":18.02,"n":334,"o":18.04,"t":"2026-10-01T15:15:00Z","v":57947,"vw":18.092093},{"c":17.98,"h":18.07,"l":17.9305,"n":197,"o":18.06,"t":"2026-10-01T15:30:00Z","v":58044,"vw":17.979264},{"c":18.0407,"h":18.06,"l":17.88,"n":256,"o":17.97,"t":"2026-10-01T15:45:00Z","v":37544,"vw":17.948911},{"c":18.18,"h":18.2,"l":18.01,"n":120,"o":18.08,"t":"2026-10-01T16:00:00Z","v":25402,"vw":18.147629},{"c":18.3017,"h":18.35,"l":18.2,"n":199,"o":18.2,"t":"2026-10-01T16:15:00Z","v":65579,"vw":18.286306},{"c":18.36,"h":18.4011,"l":18.31,"n":207,"o":18.33,"t":"2026-10-01T16:30:00Z","v":41349,"vw":18.33515},{"c":18.32,"h":18.3763,"l":18.29,"n":184,"o":18.345,"t":"2026-10-01T16:45:00Z","v":28492,"vw":18.332947},{"c":18.4,"h":18.46,"l":18.3299,"n":101,"o":18.3299,"t":"2026-10-01T17:00:00Z","v":17164,"vw":18.425402},{"c":18.59,"h":18.59,"l":18.4,"n":116,"o":18.4,"t":"2026-10-01T17:15:00Z","v":22059,"vw":18.510172},{"c":18.81,"h":18.81,"l":18.6,"n":237,"o":18.6,"t":"2026-10-01T17:30:00Z","v":67203,"vw":18.709909},{"c":18.69,"h":18.8325,"l":18.665,"n":232,"o":18.7893,"t":"2026-10-01T17:45:00Z","v":43149,"vw":18.758811},{"c":18.57,"h":18.67,"l":18.55,"n":230,"o":18.6615,"t":"2026-10-01T18:00:00Z","v":39494,"vw":18.619407},{"c":18.51,"h":18.82,"l":18.48,"n":474,"o":18.6,"t":"2026-10-01T18:15:00Z","v":55441,"vw":18.62484},{"c":18.5,"h":18.57,"l":18.47,"n":147,"o":18.49,"t":"2026-10-01T18:30:00Z","v":46894,"vw":18.536312},{"c":18.52,"h":18.57,"l":18.4867,"n":85,"o":18.53,"t":"2026-10-01T18:45:00Z","v":13275,"vw":18.528058},{"c":18.54,"h":18.59,"l":18.45,"n":71,"o":18.5,"t":"2026-10-01T19:00:00Z","v":27128,"vw":18.489533},{"c":18.58,"h":18.62,"l":18.49,"n":87,"o":18.55,"t":"2026-10-01T19:15:00Z","v":19259,"vw":18.561287},{"c":18.53,"h":18.6486,"l":18.53,"n":116,"o":18.57,"t":"2026-10-01T19:30:00Z","v":48846,"vw":18.587151},{"c":18.57,"h":18.63,"l":18.4772,"n":306,"o":18.53,"t":"2026-10-01T19:45:00Z","v":60952,"vw":18.557712},{"c":18.63,"h":18.63,"l":18.58,"n":17,"o":18.59,"t":"2026-10-01T20:00:00Z","v":2369,"vw":18.592892},{"c":18.555,"h":18.555,"l":18.5404,"n":2,"o":18.5404,"t":"2026-10-01T20:15:00Z","v":2200,"vw":18.541727},{"c":18.548,"h":18.582,"l":18.52,"n":43,"o":18.55,"t":"2026-10-01T20:30:00Z","v":9611,"vw":18.551606},{"c":18.6082,"h":18.6082,"l":18.53,"n":4,"o":18.6,"t":"2026-10-01T20:45:00Z","v":3402,"vw":18.594189},{"c":18.6,"h":18.6276,"l":18.59,"n":3,"o":18.6276,"t":"2026-10-01T21:00:00Z","v":641,"vw":18.602122},{"c":18.6593,"h":18.6593,"l":18.6593,"n":1,"o":18.6593,"t":"2026-10-01T21:15:00Z","v":100,"vw":18.6593},{"c":18.71,"h":18.79,"l":18.6,"n":46,"o":18.6,"t":"2026-10-01T21:30:00Z","v":4648,"vw":18.716874},{"c":18.59,"h":18.64,"l":18.5705,"n":8,"o":18.5705,"t":"2026-10-01T21:45:00Z","v":3494,"vw":18.596469},{"c":18.6,"h":18.69,"l":18.6,"n":4,"o":18.6,"t":"2026-10-01T22:15:00Z","v":1450,"vw":18.662069},{"c":18.59,"h":18.61,"l":18.59,"n":13,"o":18.61,"t":"2026-10-01T22:30:00Z","v":2000,"vw":18.600638},{"c":18.69,"h":18.7,"l":18.64,"n":8,"o":18.7,"t":"2026-10-01T22:45:00Z","v":1404,"vw":18.653261},{"c":18.75,"h":18.75,"l":18.62,"n":9,"o":18.65,"t":"2026-10-01T23:00:00Z","v":1086,"vw":18.684813},{"c":18.65,"h":18.65,"l":18.6493,"n":3,"o":18.65,"t":"2026-10-01T23:15:00Z","v":325,"vw":18.649785},{"c":18.65,"h":18.65,"l":18.65,"n":2,"o":18.65,"t":"2026-10-01T23:30:00Z","v":188,"vw":18.65},{"c":18.75,"h":18.75,"l":18.64,"n":7,"o":18.64,"t":"2026-10-01T23:45:00Z","v":5459,"vw":18.670644},{"c":19,"h":19.02,"l":18.74,"n":132,"o":18.86,"t":"2026-10-02T08:00:00Z","v":17688,"vw":18.821832},{"c":18.99,"h":18.99,"l":18.99,"n":2,"o":18.99,"t":"2026-10-02T08:15:00Z","v":112,"vw":18.99},{"c":18.97,"h":18.97,"l":18.97,"n":5,"o":18.97,"t":"2026-10-02T08:30:00Z","v":812,"vw":18.97},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-02T08:45:00Z","v":1000,"vw":18.93},{"c":19.03,"h":19.03,"l":18.95,"n":17,"o":18.95,"t":"2026-10-02T09:00:00Z","v":4280,"vw":18.990167},{"c":19,"h":19.01,"l":19,"n":6,"o":19.01,"t":"2026-10-02T09:15:00Z","v":2000,"vw":19.003117},{"c":18.92,"h":19.01,"l":18.92,"n":15,"o":19,"t":"2026-10-02T09:30:00Z","v":1056,"vw":18.983601},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-02T09:45:00Z","v":930,"vw":18.95},{"c":18.94,"h":18.95,"l":18.94,"n":7,"o":18.94,"t":"2026-10-02T10:00:00Z","v":964,"vw":18.9411},{"c":18.9,"h":18.9,"l":18.9,"n":7,"o":18.9,"t":"2026-10-02T10:15:00Z","v":1327,"vw":18.9},{"c":18.98,"h":18.98,"l":18.95,"n":2,"o":18.95,"t":"2026-10-02T10:30:00Z","v":630,"vw":18.975238},{"c":18.98,"h":18.98,"l":18.98,"n":2,"o":18.98,"t":"2026-10-02T10:45:00Z","v":109,"vw":18.98},{"c":18.921,"h":19.02,"l":18.921,"n":20,"o":18.99,"t":"2026-10-02T11:00:00Z","v":6464,"vw":18.978978},{"c":19.1307,"h":19.1307,"l":18.93,"n":32,"o":18.93,"t":"2026-10-02T11:15:00Z","v":24877,"vw":19.051505},{"c":19.06,"h":19.19,"l":19.06,"n":26,"o":19.11,"t":"2026-10-02T11:30:00Z","v":4818,"vw":19.121088},{"c":19.03,"h":19.1,"l":19.03,"n":12,"o":19.1,"t":"2026-10-02T11:45:00Z","v":1778,"vw":19.054497},{"c":19.11,"h":19.12,"l":19.0301,"n":55,"o":19.0377,"t":"2026-10-02T12:00:00Z","v":13018,"vw":19.085371},{"c":19.25,"h":19.26,"l":19.09,"n":59,"o":19.1,"t":"2026-10-02T12:15:00Z","v":12044,"vw":19.190424},{"c":19.51,"h":19.6,"l":19.26,"n":355,"o":19.26,"t":"2026-10-02T12:30:00Z","v":58379,"vw":19.500252},{"c":19.49,"h":19.54,"l":19.4124,"n":121,"o":19.5,"t":"2026-10-02T12:45:00Z","v":27436,"vw":19.4704},{"c":19.5,"h":19.6,"l":19.4438,"n":93,"o":19.4438,"t":"2026-10-02T13:00:00Z","v":37789,"vw":19.543919},{"c":19.62,"h":19.65,"l":19.45,"n":256,"o":19.4753,"t":"2026-10-02T13:15:00Z","v":34347,"vw":19.512868},{"c":19.6279,"h":20.1,"l":19.42,"n":2156,"o":19.66,"t":"2026-10-02T13:30:00Z","v":361334,"vw":19.744099},{"c":19.75,"h":19.79,"l":19.49,"n":1134,"o":19.6259,"t":"2026-10-02T13:45:00Z","v":225488,"vw":19.644538},{"c":20.09,"h":20.14,"l":19.69,"n":804,"o":19.6901,"t":"2026-10-02T14:00:00Z","v":255788,"vw":20.043441},{"c":20.2855,"h":20.32,"l":20,"n":1046,"o":20.0686,"t":"2026-10-02T14:15:00Z","v":225898,"vw":20.161775},{"c":20.3656,"h":20.3656,"l":20.0999,"n":514,"o":20.26,"t":"2026-10-02T14:30:00Z","v":114390,"vw":20.274611},{"c":19.775,"h":20.37,"l":19.775,"n":752,"o":20.37,"t":"2026-10-02T14:45:00Z","v":172856,"vw":20.031047},{"c":19.4,"h":19.84,"l":19.3,"n":599,"o":19.77,"t":"2026-10-02T15:00:00Z","v":128894,"vw":19.525042},{"c":19.6,"h":19.615,"l":19.36,"n":269,"o":19.42,"t":"2026-10-02T15:15:00Z","v":54552,"vw":19.467615},{"c":19.45,"h":19.65,"l":19.4445,"n":207,"o":19.6,"t":"2026-10-02T15:30:00Z","v":37941,"vw":19.563288},{"c":19.37,"h":19.4727,"l":19.29,"n":432,"o":19.46,"t":"2026-10-02T15:45:00Z","v":64911,"vw":19.347556},{"c":19.5,"h":19.5,"l":19.33,"n":144,"o":19.36,"t":"2026-10-02T16:00:00Z","v":28826,"vw":19.397732},{"c":19.28,"h":19.55,"l":19.28,"n":160,"o":19.4655,"t":"2026-10-02T16:15:00Z","v":21856,"vw":19.429201},{"c":19.29,"h":19.37,"l":19.29,"n":142,"o":19.325,"t":"2026-10-02T16:30:00Z","v":33514,"vw":19.33492},{"c":19.32,"h":19.33,"l":19.22,"n":184,"o":19.2808,"t":"2026-10-02T16:45:00Z","v":62755,"vw":19.289021},{"c":19.22,"h":19.35,"l":19.22,"n":91,"o":19.31,"t":"2026-10-02T17:00:00Z","v":13541,"vw":19.280818},{"c":19.155,"h":19.2555,"l":19.155,"n":158,"o":19.22,"t":"2026-10-02T17:15:00Z","v":40553,"vw":19.196987},{"c":19.26,"h":19.2656,"l":19.1345,"n":131,"o":19.15,"t":"2026-10-02T17:30:00Z","v":27192,"vw":19.209874},{"c":19.395,"h":19.4099,"l":19.29,"n":93,"o":19.305,"t":"2026-10-02T17:45:00Z","v":19343,"vw":19.370237},{"c":19.53,"h":19.57,"l":19.4,"n":94,"o":19.41,"t":"2026-10-02T18:00:00Z","v":21973,"vw":19.465732},{"c":19.515,"h":19.53,"l":19.46,"n":84,"o":19.5063,"t":"2026-10-02T18:15:00Z","v":16264,"vw":19.504666},{"c":19.57,"h":19.57,"l":19.51,"n":82,"o":19.51,"t":"2026-10-02T18:30:00Z","v":11622,"vw":19.539244},{"c":19.58,"h":19.605,"l":19.556,"n":128,"o":19.58,"t":"2026-10-02T18:45:00Z","v":22841,"vw":19.581724},{"c":19.62,"h":19.65,"l":19.55,"n":130,"o":19.58,"t":"2026-10-02T19:00:00Z","v":26871,"vw":19.59551},{"c":19.64,"h":19.73,"l":19.61,"n":227,"o":19.61,"t":"2026-10-02T19:15:00Z","v":54235,"vw":19.679189},{"c":19.76,"h":19.8,"l":19.65,"n":197,"o":19.65,"t":"2026-10-02T19:30:00Z","v":37002,"vw":19.722227},{"c":19.7,"h":19.85,"l":19.65,"n":470,"o":19.78,"t":"2026-10-02T19:45:00Z","v":75381,"vw":19.750151},{"c":19.6899,"h":19.75,"l":19.65,"n":20,"o":19.75,"t":"2026-10-02T20:00:00Z","v":3773,"vw":19.686129},{"c":19.66,"h":19.68,"l":19.65,"n":8,"o":19.67,"t":"2026-10-02T20:15:00Z","v":3720,"vw":19.676757},{"c":19.64,"h":19.67,"l":19.64,"n":3,"o":19.67,"t":"2026-10-02T20:30:00Z","v":1078,"vw":19.647871},{"c":19.6,"h":19.65,"l":19.6,"n":5,"o":19.65,"t":"2026-10-02T20:45:00Z","v":1524,"vw":19.606175},{"c":19.616,"h":19.6676,"l":19.616,"n":10,"o":19.66,"t":"2026-10-02T21:00:00Z","v":2203,"vw":19.642675},{"c":19.65,"h":19.68,"l":19.65,"n":2,"o":19.68,"t":"2026-10-02T21:15:00Z","v":2608,"vw":19.678758},{"c":19.6325,"h":19.65,"l":19.63,"n":4,"o":19.65,"t":"2026-10-02T21:30:00Z","v":3600,"vw":19.63175},{"c":19.63,"h":19.6307,"l":19.63,"n":5,"o":19.6307,"t":"2026-10-02T21:45:00Z","v":696,"vw":19.630583},{"c":19.64,"h":19.64,"l":19.64,"n":2,"o":19.64,"t":"2026-10-02T22:00:00Z","v":282,"vw":19.64},{"c":19.67,"h":19.67,"l":19.65,"n":3,"o":19.65,"t":"2026-10-02T22:15:00Z","v":1246,"vw":19.651618},{"c":19.64,"h":19.64,"l":19.64,"n":4,"o":19.64,"t":"2026-10-02T22:30:00Z","v":340,"vw":19.64},{"c":19.66,"h":19.67,"l":19.64,"n":9,"o":19.64,"t":"2026-10-02T22:45:00Z","v":1853,"vw":19.662179},{"c":19.7474,"h":19.7474,"l":19.6756,"n":14,"o":19.68,"t":"2026-10-02T23:00:00Z","v":4171,"vw":19.69908},{"c":19.66,"h":19.72,"l":19.66,"n":6,"o":19.704,"t":"2026-10-02T23:15:00Z","v":1810,"vw":19.688033},{"c":19.66,"h":19.66,"l":19.66,"n":1,"o":19.66,"t":"2026-10-02T23:30:00Z","v":245,"vw":19.66},{"c":19.71,"h":19.79,"l":19.71,"n":10,"o":19.74,"t":"2026-10-02T23:45:00Z","v":2250,"vw":19.740244},{"c":19.92,"h":19.92,"l":19.75,"n":109,"o":19.85,"t":"2026-10-05T08:00:00Z","v":29720,"vw":19.872049},{"c":19.94,"h":19.94,"l":19.89,"n":12,"o":19.9,"t":"2026-10-05T08:15:00Z","v":12839,"vw":19.931311},{"c":19.92,"h":19.94,"l":19.92,"n":3,"o":19.94,"t":"2026-10-05T08:30:00Z","v":446,"vw":19.931121},{"c":19.8,"h":19.88,"l":19.8,"n":16,"o":19.88,"t":"2026-10-05T08:45:00Z","v":2331,"vw":19.850346},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-05T09:00:00Z","v":1030,"vw":19.8},{"c":19.92,"h":19.94,"l":19.91,"n":7,"o":19.93,"t":"2026-10-05T09:15:00Z","v":1130,"vw":19.92},{"c":19.86,"h":19.86,"l":19.86,"n":1,"o":19.86,"t":"2026-10-05T09:45:00Z","v":100,"vw":19.86},{"c":19.89,"h":19.89,"l":19.88,"n":2,"o":19.88,"t":"2026-10-05T10:15:00Z","v":407,"vw":19.887371},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-05T10:30:00Z","v":500,"vw":19.89},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-05T10:45:00Z","v":1000,"vw":19.88},{"c":19.74,"h":19.83,"l":19.7228,"n":20,"o":19.83,"t":"2026-10-05T11:00:00Z","v":1378,"vw":19.738667},{"c":19.8,"h":19.85,"l":19.78,"n":25,"o":19.78,"t":"2026-10-05T11:15:00Z","v":3526,"vw":19.803937},{"c":19.8389,"h":19.8389,"l":19.8,"n":11,"o":19.82,"t":"2026-10-05T11:30:00Z","v":2236,"vw":19.818043},{"c":19.743,"h":19.743,"l":19.68,"n":6,"o":19.72,"t":"2026-10-05T11:45:00Z","v":1038,"vw":19.700512},{"c":19.72,"h":19.72,"l":19.72,"n":2,"o":19.72,"t":"2026-10-05T12:00:00Z","v":128,"vw":19.72},{"c":19.69,"h":19.74,"l":19.69,"n":7,"o":19.73,"t":"2026-10-05T12:15:00Z","v":2210,"vw":19.708778},{"c":19.625,"h":19.7,"l":19.625,"n":23,"o":19.65,"t":"2026-10-05T12:30:00Z","v":22688,"vw":19.685426},{"c":19.6984,"h":19.6984,"l":19.66,"n":6,"o":19.6657,"t":"2026-10-05T12:45:00Z","v":679,"vw":19.6683},{"c":19.7361,"h":19.7361,"l":19.66,"n":3,"o":19.66,"t":"2026-10-05T13:00:00Z","v":489,"vw":19.686034},{"c":19.78,"h":19.82,"l":19.68,"n":80,"o":19.7,"t":"2026-10-05T13:15:00Z","v":8615,"vw":19.731672},{"c":20.805,"h":20.85,"l":19.72,"n":1590,"o":19.75,"t":"2026-10-05T13:30:00Z","v":350243,"vw":20.390841},{"c":20.5,"h":20.875,"l":20.45,"n":570,"o":20.83,"t":"2026-10-05T13:45:00Z","v":95897,"vw":20.569741},{"c":20.6097,"h":20.7,"l":20.46,"n":228,"o":20.55,"t":"2026-10-05T14:00:00Z","v":50544,"vw":20.60609},{"c":20.595,"h":20.69,"l":20.48,"n":308,"o":20.54,"t":"2026-10-05T14:15:00Z","v":79603,"vw":20.60399},{"c":20.38,"h":20.535,"l":20.34,"n":271,"o":20.51,"t":"2026-10-05T14:30:00Z","v":57069,"vw":20.451228},{"c":20.24,"h":20.4645,"l":20.1601,"n":257,"o":20.41,"t":"2026-10-05T14:45:00Z","v":59740,"vw":20.221989},{"c":20.11,"h":20.26,"l":20.04,"n":200,"o":20.26,"t":"2026-10-05T15:00:00Z","v":36744,"vw":20.105412},{"c":19.915,"h":20.1,"l":19.915,"n":326,"o":20.08,"t":"2026-10-05T15:15:00Z","v":64430,"vw":20.002616},{"c":20,"h":20.04,"l":19.9201,"n":166,"o":19.9201,"t":"2026-10-05T15:30:00Z","v":56799,"vw":19.995982},{"c":19.96,"h":20.03,"l":19.96,"n":76,"o":19.99,"t":"2026-10-05T15:45:00Z","v":7682,"vw":19.996388},{"c":19.93,"h":19.985,"l":19.89,"n":101,"o":19.985,"t":"2026-10-05T16:00:00Z","v":17029,"vw":19.942677},{"c":20.025,"h":20.04,"l":19.9,"n":109,"o":19.9,"t":"2026-10-05T16:15:00Z","v":27163,"vw":19.972024},{"c":20.1,"h":20.16,"l":20.05,"n":100,"o":20.055,"t":"2026-10-05T16:30:00Z","v":28814,"vw":20.092852},{"c":20.0488,"h":20.11,"l":20.04,"n":46,"o":20.085,"t":"2026-10-05T16:45:00Z","v":7163,"vw":20.08398},{"c":19.9885,"h":20.06,"l":19.97,"n":102,"o":20.0317,"t":"2026-10-05T17:00:00Z","v":34445,"vw":19.992897},{"c":19.99,"h":20.02,"l":19.96,"n":92,"o":19.99,"t":"2026-10-05T17:15:00Z","v":17574,"vw":19.981564},{"c":20.142,"h":20.142,"l":19.94,"n":27,"o":20.0098,"t":"2026-10-05T17:30:00Z","v":6385,"vw":20.041486},{"c":20.1,"h":20.155,"l":20.05,"n":46,"o":20.155,"t":"2026-10-05T17:45:00Z","v":7108,"vw":20.09518},{"c":20,"h":20.08,"l":19.98,"n":72,"o":20.07,"t":"2026-10-05T18:00:00Z","v":24303,"vw":20.032078},{"c":20.0926,"h":20.0926,"l":19.995,"n":30,"o":20.0243,"t":"2026-10-05T18:15:00Z","v":8714,"vw":20.026168},{"c":19.99,"h":20.02,"l":19.9493,"n":44,"o":20.02,"t":"2026-10-05T18:30:00Z","v":12342,"vw":19.969502},{"c":20.0101,"h":20.03,"l":19.96,"n":57,"o":20,"t":"2026-10-05T18:45:00Z","v":28702,"vw":20.01182},{"c":20.07,"h":20.11,"l":20.01,"n":170,"o":20.02,"t":"2026-10-05T19:00:00Z","v":36428,"vw":20.061302},{"c":19.99,"h":20.06,"l":19.99,"n":61,"o":20.06,"t":"2026-10-05T19:15:00Z","v":10945,"vw":20.047272},{"c":20,"h":20.03,"l":19.97,"n":68,"o":20,"t":"2026-10-05T19:30:00Z","v":15515,"vw":20.004882},{"c":19.718,"h":19.99,"l":19.71,"n":376,"o":19.99,"t":"2026-10-05T19:45:00Z","v":98836,"vw":19.810067},{"c":19.78,"h":19.78,"l":19.7209,"n":28,"o":19.77,"t":"2026-10-05T20:00:00Z","v":2762,"vw":19.756769},{"c":19.7998,"h":19.8,"l":19.76,"n":28,"o":19.8,"t":"2026-10-05T20:15:00Z","v":10400,"vw":19.761633},{"c":19.8,"h":19.8,"l":19.8,"n":3,"o":19.8,"t":"2026-10-05T20:30:00Z","v":500,"vw":19.8},{"c":19.82,"h":19.82,"l":19.76,"n":20,"o":19.82,"t":"2026-10-05T20:45:00Z","v":2406,"vw":19.813052},{"c":19.76,"h":19.8488,"l":19.76,"n":23,"o":19.78,"t":"2026-10-05T21:00:00Z","v":5347,"vw":19.832467},{"c":19.8,"h":19.8,"l":19.8,"n":4,"o":19.8,"t":"2026-10-05T21:15:00Z","v":233,"vw":19.8},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-05T21:30:00Z","v":200,"vw":19.85},{"c":19.8,"h":19.8286,"l":19.77,"n":9,"o":19.81,"t":"2026-10-05T21:45:00Z","v":1850,"vw":19.801094},{"c":19.839,"h":19.839,"l":19.77,"n":4,"o":19.77,"t":"2026-10-05T22:00:00Z","v":331,"vw":19.810313},{"c":19.85,"h":19.85,"l":19.839,"n":40,"o":19.84,"t":"2026-10-05T22:15:00Z","v":12127,"vw":19.841677},{"c":19.82,"h":19.82,"l":19.82,"n":1,"o":19.82,"t":"2026-10-05T23:00:00Z","v":300,"vw":19.82},{"c":19.8783,"h":19.89,"l":19.8783,"n":4,"o":19.89,"t":"2026-10-05T23:15:00Z","v":552,"vw":19.884682},{"c":19.84,"h":19.86,"l":19.84,"n":4,"o":19.86,"t":"2026-10-05T23:30:00Z","v":347,"vw":19.85422},{"c":19.8423,"h":19.86,"l":19.84,"n":15,"o":19.86,"t":"2026-10-05T23:45:00Z","v":10445,"vw":19.857461},{"c":20.0876,"h":20.0876,"l":19.81,"n":55,"o":19.96,"t":"2026-10-06T08:00:00Z","v":10565,"vw":19.902625},{"c":20.1,"h":20.1,"l":20.1,"n":2,"o":20.1,"t":"2026-10-06T08:15:00Z","v":2417,"vw":20.1},{"c":19.98,"h":19.98,"l":19.98,"n":3,"o":19.98,"t":"2026-10-06T09:00:00Z","v":190,"vw":19.98},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-06T09:15:00Z","v":100,"vw":20.1},{"c":20,"h":20.01,"l":20,"n":10,"o":20.01,"t":"2026-10-06T09:30:00Z","v":2731,"vw":20.003704},{"c":20.09,"h":20.09,"l":20.05,"n":3,"o":20.05,"t":"2026-10-06T10:00:00Z","v":876,"vw":20.060662},{"c":20.05,"h":20.05,"l":20.05,"n":2,"o":20.05,"t":"2026-10-06T10:15:00Z","v":103,"vw":20.05},{"c":20.07,"h":20.09,"l":20.07,"n":6,"o":20.09,"t":"2026-10-06T10:30:00Z","v":918,"vw":20.076667},{"c":20.1,"h":20.1,"l":20.08,"n":15,"o":20.08,"t":"2026-10-06T10:45:00Z","v":3320,"vw":20.098392},{"c":20.0303,"h":20.14,"l":20.03,"n":26,"o":20.1392,"t":"2026-10-06T11:00:00Z","v":2610,"vw":20.078939},{"c":20.2,"h":20.2,"l":20.1139,"n":17,"o":20.19,"t":"2026-10-06T11:15:00Z","v":7786,"vw":20.192004},{"c":20.16,"h":20.209,"l":20.16,"n":13,"o":20.209,"t":"2026-10-06T11:30:00Z","v":2974,"vw":20.179304},{"c":20.24,"h":20.24,"l":20.2,"n":17,"o":20.2,"t":"2026-10-06T11:45:00Z","v":2479,"vw":20.220589},{"c":20.28,"h":20.28,"l":20.21,"n":27,"o":20.21,"t":"2026-10-06T12:00:00Z","v":6325,"vw":20.220117},{"c":20.25,"h":20.25,"l":20.2,"n":15,"o":20.25,"t":"2026-10-06T12:15:00Z","v":3875,"vw":20.239176},{"c":20.1676,"h":20.2077,"l":20.16,"n":16,"o":20.2077,"t":"2026-10-06T12:30:00Z","v":18701,"vw":20.191986},{"c":20.12,"h":20.12,"l":20.12,"n":2,"o":20.12,"t":"2026-10-06T12:45:00Z","v":500,"vw":20.12},{"c":20.12,"h":20.16,"l":20.12,"n":20,"o":20.121,"t":"2026-10-06T13:00:00Z","v":4449,"vw":20.148376},{"c":20.02,"h":20.11,"l":19.93,"n":70,"o":20.11,"t":"2026-10-06T13:15:00Z","v":12493,"vw":19.976161},{"c":20.359,"h":20.69,"l":20.01,"n":1457,"o":20.01,"t":"2026-10-06T13:30:00Z","v":333425,"vw":20.42493},{"c":20.58,"h":20.6,"l":20.22,"n":598,"o":20.34,"t":"2026-10-06T13:45:00Z","v":190201,"vw":20.36855},{"c":20.3902,"h":20.72,"l":20.37,"n":302,"o":20.59,"t":"2026-10-06T14:00:00Z","v":51670,"vw":20.545516},{"c":20.2005,"h":20.48,"l":20.2,"n":156,"o":20.46,"t":"2026-10-06T14:15:00Z","v":40175,"vw":20.39172},{"c":20.5,"h":20.5,"l":20.19,"n":222,"o":20.225,"t":"2026-10-06T14:30:00Z","v":63303,"vw":20.376008},{"c":20.4799,"h":20.55,"l":20.38,"n":145,"o":20.47,"t":"2026-10-06T14:45:00Z","v":27337,"vw":20.481378},{"c":20.47,"h":20.615,"l":20.46,"n":115,"o":20.46,"t":"2026-10-06T15:00:00Z","v":24573,"vw":20.5185},{"c":20.4201,"h":20.49,"l":20.39,"n":109,"o":20.49,"t":"2026-10-06T15:15:00Z","v":20514,"vw":20.461653},{"c":20.4211,"h":20.44,"l":20.36,"n":75,"o":20.42,"t":"2026-10-06T15:30:00Z","v":25975,"vw":20.400434},{"c":20.4,"h":20.48,"l":20.38,"n":72,"o":20.4,"t":"2026-10-06T15:45:00Z","v":14625,"vw":20.424626},{"c":20.45,"h":20.52,"l":20.445,"n":96,"o":20.445,"t":"2026-10-06T16:00:00Z","v":18937,"vw":20.480659},{"c":20.43,"h":20.44,"l":20.39,"n":70,"o":20.432,"t":"2026-10-06T16:15:00Z","v":26863,"vw":20.414451},{"c":20.7,"h":20.7,"l":20.475,"n":111,"o":20.48,"t":"2026-10-06T16:30:00Z","v":36659,"vw":20.60033},{"c":20.89,"h":20.96,"l":20.6599,"n":260,"o":20.72,"t":"2026-10-06T16:45:00Z","v":51186,"vw":20.805102},{"c":20.73,"h":20.939,"l":20.71,"n":161,"o":20.939,"t":"2026-10-06T17:00:00Z","v":29961,"vw":20.796625},{"c":20.72,"h":20.7768,"l":20.679,"n":86,"o":20.76,"t":"2026-10-06T17:15:00Z","v":28034,"vw":20.711443},{"c":20.72,"h":20.82,"l":20.7101,"n":99,"o":20.728,"t":"2026-10-06T17:30:00Z","v":23332,"vw":20.772597},{"c":20.77,"h":20.78,"l":20.6701,"n":70,"o":20.7006,"t":"2026-10-06T17:45:00Z","v":29091,"vw":20.732143},{"c":20.69,"h":20.8001,"l":20.69,"n":46,"o":20.7928,"t":"2026-10-06T18:00:00Z","v":11108,"vw":20.760464},{"c":20.6099,"h":20.72,"l":20.58,"n":67,"o":20.72,"t":"2026-10-06T18:15:00Z","v":17509,"vw":20.64343},{"c":20.56,"h":20.6,"l":20.5227,"n":49,"o":20.59,"t":"2026-10-06T18:30:00Z","v":19351,"vw":20.569806},{"c":20.65,"h":20.7,"l":20.5438,"n":83,"o":20.56,"t":"2026-10-06T18:45:00Z","v":31250,"vw":20.617944},{"c":20.59,"h":20.7,"l":20.5679,"n":33,"o":20.665,"t":"2026-10-06T19:00:00Z","v":12731,"vw":20.619023},{"c":20.4901,"h":20.5416,"l":20.49,"n":78,"o":20.52,"t":"2026-10-06T19:15:00Z","v":21045,"vw":20.513066},{"c":20.411,"h":20.53,"l":20.38,"n":463,"o":20.4734,"t":"2026-10-06T19:30:00Z","v":90050,"vw":20.453607},{"c":20.37,"h":20.45,"l":20.32,"n":239,"o":20.4082,"t":"2026-10-06T19:45:00Z","v":68084,"vw":20.356227},{"c":20.41,"h":20.41,"l":20.33,"n":26,"o":20.33,"t":"2026-10-06T20:00:00Z","v":2718,"vw":20.366358},{"c":20.4,"h":20.4,"l":20.4,"n":1,"o":20.4,"t":"2026-10-06T20:15:00Z","v":100,"vw":20.4},{"c":20.38,"h":20.39,"l":20.3601,"n":15,"o":20.39,"t":"2026-10-06T20:30:00Z","v":2323,"vw":20.367203},{"c":20.39,"h":20.39,"l":20.39,"n":5,"o":20.39,"t":"2026-10-06T20:45:00Z","v":354,"vw":20.39},{"c":20.49,"h":20.49,"l":20.43,"n":9,"o":20.43,"t":"2026-10-06T21:00:00Z","v":707,"vw":20.476065},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-06T21:15:00Z","v":500,"vw":20.45},{"c":20.42,"h":20.42,"l":20.42,"n":1,"o":20.42,"t":"2026-10-06T21:30:00Z","v":100,"vw":20.42},{"c":20.4898,"h":20.4898,"l":20.48,"n":3,"o":20.48,"t":"2026-10-06T22:00:00Z","v":560,"vw":20.488018},{"c":20.45,"h":20.45,"l":20.45,"n":1,"o":20.45,"t":"2026-10-06T22:15:00Z","v":1518,"vw":20.45},{"c":20.46,"h":20.48,"l":20.45,"n":6,"o":20.45,"t":"2026-10-06T22:30:00Z","v":1449,"vw":20.473571},{"c":20.43,"h":20.43,"l":20.43,"n":4,"o":20.43,"t":"2026-10-06T22:45:00Z","v":171,"vw":20.43},{"c":20.45,"h":20.45,"l":20.41,"n":13,"o":20.45,"t":"2026-10-06T23:15:00Z","v":2323,"vw":20.427664},{"c":20.45,"h":20.45,"l":20.45,"n":10,"o":20.45,"t":"2026-10-06T23:30:00Z","v":821,"vw":20.45},{"c":20.48,"h":20.48,"l":20.45,"n":5,"o":20.45,"t":"2026-10-06T23:45:00Z","v":1633,"vw":20.470577},{"c":20.2,"h":20.3,"l":20.18,"n":42,"o":20.26,"t":"2026-10-07T08:00:00Z","v":7376,"vw":20.237076},{"c":20.21,"h":20.2168,"l":20.21,"n":3,"o":20.2168,"t":"2026-10-07T08:15:00Z","v":868,"vw":20.214306},{"c":20.05,"h":20.053,"l":20.05,"n":4,"o":20.053,"t":"2026-10-07T08:30:00Z","v":31852,"vw":20.050598},{"c":20.14,"h":20.15,"l":20.14,"n":7,"o":20.15,"t":"2026-10-07T08:45:00Z","v":583,"vw":20.148099},{"c":19.94,"h":20.14,"l":19.94,"n":63,"o":20.14,"t":"2026-10-07T09:00:00Z","v":10813,"vw":20.015318},{"c":19.85,"h":20,"l":19.85,"n":21,"o":20,"t":"2026-10-07T09:15:00Z","v":2739,"vw":19.888411},{"c":19.8,"h":19.84,"l":19.77,"n":20,"o":19.84,"t":"2026-10-07T09:30:00Z","v":4121,"vw":19.797638},{"c":19.79,"h":19.79,"l":19.79,"n":7,"o":19.79,"t":"2026-10-07T09:45:00Z","v":1327,"vw":19.79},{"c":19.85,"h":19.87,"l":19.85,"n":7,"o":19.87,"t":"2026-10-07T10:00:00Z","v":540,"vw":19.855435},{"c":19.8,"h":19.8,"l":19.8,"n":5,"o":19.8,"t":"2026-10-07T10:30:00Z","v":491,"vw":19.8},{"c":19.74,"h":19.77,"l":19.74,"n":11,"o":19.77,"t":"2026-10-07T10:45:00Z","v":652,"vw":19.750458},{"c":19.56,"h":19.6776,"l":19.35,"n":304,"o":19.6776,"t":"2026-10-07T11:00:00Z","v":25328,"vw":19.512852},{"c":19.569,"h":19.5881,"l":19.5,"n":12,"o":19.54,"t":"2026-10-07T11:15:00Z","v":1307,"vw":19.530478},{"c":19.5723,"h":19.5723,"l":19.55,"n":6,"o":19.55,"t":"2026-10-07T11:30:00Z","v":851,"vw":19.558363},{"c":19.4852,"h":19.63,"l":19.33,"n":466,"o":19.5623,"t":"2026-10-07T11:45:00Z","v":36543,"vw":19.480188},{"c":19.6694,"h":19.69,"l":19.52,"n":52,"o":19.55,"t":"2026-10-07T12:00:00Z","v":15578,"vw":19.584678},{"c":19.57,"h":19.6731,"l":19.56,"n":79,"o":19.65,"t":"2026-10-07T12:15:00Z","v":9562,"vw":19.613535},{"c":19.65,"h":19.6999,"l":19.5693,"n":17,"o":19.5693,"t":"2026-10-07T12:30:00Z","v":13622,"vw":19.673468},{"c":19.74,"h":19.74,"l":19.66,"n":24,"o":19.66,"t":"2026-10-07T12:45:00Z","v":2818,"vw":19.679954},{"c":19.77,"h":19.79,"l":19.711,"n":26,"o":19.731,"t":"2026-10-07T13:00:00Z","v":5915,"vw":19.752035},{"c":19.711,"h":19.76,"l":19.701,"n":15,"o":19.74,"t":"2026-10-07T13:15:00Z","v":11576,"vw":19.745855},{"c":19.92,"h":20.3,"l":19.435,"n":949,"o":19.69,"t":"2026-10-07T13:30:00Z","v":206105,"vw":19.953713},{"c":19.995,"h":20.15,"l":19.77,"n":391,"o":19.95,"t":"2026-10-07T13:45:00Z","v":122314,"vw":19.945564},{"c":19.84,"h":20.0018,"l":19.83,"n":140,"o":20,"t":"2026-10-07T14:00:00Z","v":18927,"vw":19.890018},{"c":19.83,"h":19.955,"l":19.77,"n":107,"o":19.8672,"t":"2026-10-07T14:15:00Z","v":21172,"vw":19.889017},{"c":19.91,"h":19.9107,"l":19.8,"n":106,"o":19.85,"t":"2026-10-07T14:30:00Z","v":22354,"vw":19.846684},{"c":20.01,"h":20.01,"l":19.84,"n":80,"o":19.895,"t":"2026-10-07T14:45:00Z","v":26193,"vw":19.909991},{"c":20.0514,"h":20.0635,"l":19.9,"n":88,"o":19.95,"t":"2026-10-07T15:00:00Z","v":18581,"vw":19.986173},{"c":19.8723,"h":20.03,"l":19.86,"n":102,"o":20,"t":"2026-10-07T15:15:00Z","v":13335,"vw":19.938198},{"c":20.23,"h":20.24,"l":19.875,"n":137,"o":19.875,"t":"2026-10-07T15:30:00Z","v":27811,"vw":20.066993},{"c":20.2788,"h":20.3,"l":20.12,"n":191,"o":20.25,"t":"2026-10-07T15:45:00Z","v":28166,"vw":20.206999},{"c":20.075,"h":20.3,"l":20.075,"n":116,"o":20.29,"t":"2026-10-07T16:00:00Z","v":24692,"vw":20.179074},{"c":20.11,"h":20.11,"l":20.065,"n":83,"o":20.0815,"t":"2026-10-07T16:15:00Z","v":14475,"vw":20.076601},{"c":20.15,"h":20.16,"l":20.065,"n":56,"o":20.065,"t":"2026-10-07T16:30:00Z","v":9425,"vw":20.12863},{"c":20.01,"h":20.18,"l":20.0058,"n":60,"o":20.16,"t":"2026-10-07T16:45:00Z","v":7377,"vw":20.065844},{"c":20.205,"h":20.21,"l":20.01,"n":76,"o":20.0399,"t":"2026-10-07T17:00:00Z","v":9344,"vw":20.088166},{"c":20.155,"h":20.25,"l":20.1401,"n":109,"o":20.17,"t":"2026-10-07T17:15:00Z","v":16640,"vw":20.227296},{"c":20.24,"h":20.24,"l":20.14,"n":46,"o":20.1509,"t":"2026-10-07T17:30:00Z","v":12997,"vw":20.167612},{"c":20.23,"h":20.2398,"l":20.215,"n":20,"o":20.235,"t":"2026-10-07T17:45:00Z","v":3170,"vw":20.230969},{"c":20.1,"h":20.3,"l":20.076,"n":99,"o":20.21,"t":"2026-10-07T18:00:00Z","v":44293,"vw":20.214321},{"c":20.11,"h":20.13,"l":20.1063,"n":22,"o":20.13,"t":"2026-10-07T18:15:00Z","v":6714,"vw":20.11163},{"c":20.16,"h":20.16,"l":20.08,"n":28,"o":20.1,"t":"2026-10-07T18:30:00Z","v":5124,"vw":20.104812},{"c":20.2,"h":20.21,"l":20.18,"n":21,"o":20.21,"t":"2026-10-07T18:45:00Z","v":3582,"vw":20.193698},{"c":20.1,"h":20.27,"l":20.0419,"n":83,"o":20.16,"t":"2026-10-07T19:00:00Z","v":38974,"vw":20.201378},{"c":20.06,"h":20.1389,"l":20.0452,"n":26,"o":20.11,"t":"2026-10-07T19:15:00Z","v":13609,"vw":20.080003},{"c":20.1,"h":20.13,"l":20.049,"n":106,"o":20.049,"t":"2026-10-07T19:30:00Z","v":15689,"vw":20.093176},{"c":20.06,"h":20.1665,"l":20.0298,"n":211,"o":20.12,"t":"2026-10-07T19:45:00Z","v":23305,"vw":20.089181},{"c":20,"h":20,"l":19.96,"n":31,"o":20,"t":"2026-10-07T20:00:00Z","v":4812,"vw":19.994671},{"c":19.98,"h":19.99,"l":19.96,"n":5,"o":19.96,"t":"2026-10-07T20:15:00Z","v":1311,"vw":19.966611},{"c":20.05,"h":20.05,"l":19.98,"n":24,"o":20,"t":"2026-10-07T20:30:00Z","v":1759,"vw":20.002113},{"c":20.1,"h":20.1,"l":19.71,"n":69,"o":19.92,"t":"2026-10-07T21:00:00Z","v":7264,"vw":19.945298},{"c":20.07,"h":20.07,"l":20.07,"n":1,"o":20.07,"t":"2026-10-07T21:15:00Z","v":100,"vw":20.07},{"c":20.16,"h":20.19,"l":20.0125,"n":5,"o":20.19,"t":"2026-10-07T21:30:00Z","v":2241,"vw":20.116669},{"c":20.1,"h":20.1,"l":20.0256,"n":2,"o":20.0256,"t":"2026-10-07T21:45:00Z","v":600,"vw":20.038},{"c":20.1362,"h":20.1362,"l":20.13,"n":2,"o":20.13,"t":"2026-10-07T23:00:00Z","v":1200,"vw":20.135167},{"c":20.1396,"h":20.1396,"l":20.11,"n":3,"o":20.11,"t":"2026-10-07T23:15:00Z","v":1900,"vw":20.114289},{"c":20.1,"h":20.1,"l":20.1,"n":1,"o":20.1,"t":"2026-10-07T23:45:00Z","v":513,"vw":20.1},{"c":19.59,"h":19.89,"l":19.57,"n":104,"o":19.8159,"t":"2026-10-08T08:00:00Z","v":10092,"vw":19.674591},{"c":19.74,"h":19.74,"l":19.72,"n":75,"o":19.72,"t":"2026-10-08T08:15:00Z","v":7924,"vw":19.730453},{"c":19.74,"h":19.79,"l":19.74,"n":5,"o":19.74,"t":"2026-10-08T08:30:00Z","v":1985,"vw":19.743846},{"c":19.829,"h":19.829,"l":19.7,"n":3,"o":19.7,"t":"2026-10-08T09:00:00Z","v":595,"vw":19.765042},{"c":19.74,"h":19.79,"l":19.74,"n":26,"o":19.76,"t":"2026-10-08T09:30:00Z","v":4865,"vw":19.76449},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-08T09:45:00Z","v":146,"vw":19.72},{"c":19.71,"h":19.71,"l":19.71,"n":2,"o":19.71,"t":"2026-10-08T10:00:00Z","v":175,"vw":19.71},{"c":19.5,"h":19.6,"l":19.5,"n":19,"o":19.6,"t":"2026-10-08T10:15:00Z","v":837,"vw":19.536508},{"c":19.47,"h":19.5,"l":19.46,"n":8,"o":19.5,"t":"2026-10-08T10:30:00Z","v":1254,"vw":19.467318},{"c":19.45,"h":19.4954,"l":19.4,"n":73,"o":19.48,"t":"2026-10-08T10:45:00Z","v":13296,"vw":19.419144},{"c":19.4839,"h":19.54,"l":19.4536,"n":27,"o":19.5,"t":"2026-10-08T11:00:00Z","v":7908,"vw":19.500075},{"c":19.6,"h":19.6,"l":19.51,"n":23,"o":19.56,"t":"2026-10-08T11:15:00Z","v":2500,"vw":19.56962},{"c":19.6,"h":19.63,"l":19.59,"n":15,"o":19.62,"t":"2026-10-08T11:30:00Z","v":5001,"vw":19.597545},{"c":19.61,"h":19.7,"l":19.59,"n":49,"o":19.63,"t":"2026-10-08T11:45:00Z","v":10678,"vw":19.638408},{"c":19.56,"h":19.63,"l":19.56,"n":30,"o":19.6,"t":"2026-10-08T12:00:00Z","v":9827,"vw":19.612156},{"c":19.49,"h":19.57,"l":19.4396,"n":41,"o":19.57,"t":"2026-10-08T12:15:00Z","v":4214,"vw":19.486223},{"c":19.45,"h":19.46,"l":19.45,"n":19,"o":19.451,"t":"2026-10-08T12:30:00Z","v":4000,"vw":19.452779},{"c":19.63,"h":19.634,"l":19.54,"n":20,"o":19.54,"t":"2026-10-08T12:45:00Z","v":5104,"vw":19.584007},{"c":19.68,"h":19.68,"l":19.62,"n":26,"o":19.63,"t":"2026-10-08T13:00:00Z","v":6470,"vw":19.640311},{"c":19.52,"h":19.69,"l":19.5,"n":67,"o":19.64,"t":"2026-10-08T13:15:00Z","v":3884,"vw":19.577041},{"c":19.3567,"h":19.6599,"l":19.2,"n":758,"o":19.6,"t":"2026-10-08T13:30:00Z","v":107401,"vw":19.445944},{"c":19.37,"h":19.4199,"l":19.25,"n":299,"o":19.35,"t":"2026-10-08T13:45:00Z","v":51812,"vw":19.343962},{"c":19.4318,"h":19.45,"l":19.27,"n":285,"o":19.3798,"t":"2026-10-08T14:00:00Z","v":72232,"vw":19.335881},{"c":19.67,"h":19.67,"l":19.42,"n":189,"o":19.42,"t":"2026-10-08T14:15:00Z","v":29701,"vw":19.535966},{"c":19.49,"h":19.67,"l":19.4625,"n":80,"o":19.65,"t":"2026-10-08T14:30:00Z","v":26569,"vw":19.562548},{"c":19.36,"h":19.5,"l":19.35,"n":94,"o":19.48,"t":"2026-10-08T14:45:00Z","v":19305,"vw":19.401492},{"c":19.31,"h":19.375,"l":19.23,"n":130,"o":19.33,"t":"2026-10-08T15:00:00Z","v":28591,"vw":19.302552},{"c":19.3,"h":19.39,"l":19.24,"n":124,"o":19.3,"t":"2026-10-08T15:15:00Z","v":23265,"vw":19.300222},{"c":19.33,"h":19.35,"l":19.13,"n":171,"o":19.23,"t":"2026-10-08T15:30:00Z","v":33068,"vw":19.197909},{"c":19.3111,"h":19.34,"l":19.28,"n":192,"o":19.34,"t":"2026-10-08T15:45:00Z","v":42013,"vw":19.2934},{"c":19.32,"h":19.3404,"l":19.25,"n":55,"o":19.32,"t":"2026-10-08T16:00:00Z","v":10820,"vw":19.304916},{"c":19.56,"h":19.62,"l":19.34,"n":466,"o":19.35,"t":"2026-10-08T16:15:00Z","v":66283,"vw":19.448558},{"c":18.345,"h":19.75,"l":18.33,"n":3199,"o":19.56,"t":"2026-10-08T16:30:00Z","v":483990,"vw":18.970669},{"c":17.765,"h":18.74,"l":17.5344,"n":2872,"o":18.3,"t":"2026-10-08T16:45:00Z","v":529709,"vw":17.96738},{"c":18.11,"h":18.126,"l":17.61,"n":779,"o":17.7703,"t":"2026-10-08T17:00:00Z","v":172121,"vw":17.920108},{"c":18.19,"h":18.2051,"l":17.72,"n":538,"o":18.09,"t":"2026-10-08T17:15:00Z","v":155759,"vw":17.947216},{"c":18.34,"h":18.4823,"l":18.17,"n":363,"o":18.21,"t":"2026-10-08T17:30:00Z","v":103783,"vw":18.3453},{"c":18.12,"h":18.3682,"l":18.0761,"n":211,"o":18.34,"t":"2026-10-08T17:45:00Z","v":44351,"vw":18.167128},{"c":17.88,"h":18.22,"l":17.84,"n":394,"o":18.16,"t":"2026-10-08T18:00:00Z","v":84427,"vw":17.98417},{"c":17.95,"h":18.08,"l":17.84,"n":486,"o":17.89,"t":"2026-10-08T18:15:00Z","v":109897,"vw":17.970983},{"c":17.81,"h":17.99,"l":17.75,"n":312,"o":17.95,"t":"2026-10-08T18:30:00Z","v":54002,"vw":17.846856},{"c":17.685,"h":17.875,"l":17.68,"n":251,"o":17.82,"t":"2026-10-08T18:45:00Z","v":35213,"vw":17.786417},{"c":17.65,"h":17.73,"l":17.58,"n":430,"o":17.675,"t":"2026-10-08T19:00:00Z","v":57364,"vw":17.637318},{"c":17.715,"h":17.84,"l":17.55,"n":239,"o":17.65,"t":"2026-10-08T19:15:00Z","v":38599,"vw":17.688835},{"c":17.7,"h":17.76,"l":17.63,"n":278,"o":17.7,"t":"2026-10-08T19:30:00Z","v":61925,"vw":17.714582},{"c":17.75,"h":17.78,"l":17.64,"n":726,"o":17.7055,"t":"2026-10-08T19:45:00Z","v":108996,"vw":17.680164},{"c":17.9,"h":17.94,"l":17.74,"n":90,"o":17.78,"t":"2026-10-08T20:00:00Z","v":10293,"vw":17.814582},{"c":17.901,"h":17.94,"l":17.901,"n":21,"o":17.92,"t":"2026-10-08T20:15:00Z","v":2175,"vw":17.918647},{"c":17.99,"h":17.99,"l":17.91,"n":25,"o":17.92,"t":"2026-10-08T20:30:00Z","v":3055,"vw":17.958641},{"c":18.005,"h":18.01,"l":17.9284,"n":26,"o":17.96,"t":"2026-10-08T20:45:00Z","v":12948,"vw":17.962393},{"c":18.05,"h":18.05,"l":18,"n":42,"o":18.0194,"t":"2026-10-08T21:00:00Z","v":16773,"vw":18.011199},{"c":18,"h":18.0229,"l":17.99,"n":27,"o":18.0229,"t":"2026-10-08T21:15:00Z","v":5265,"vw":18.004121},{"c":17.96,"h":18,"l":17.96,"n":51,"o":18,"t":"2026-10-08T21:30:00Z","v":4671,"vw":17.983233},{"c":18.0192,"h":18.08,"l":18,"n":7,"o":18.08,"t":"2026-10-08T21:45:00Z","v":2848,"vw":18.058094},{"c":18.02,"h":18.02,"l":18,"n":3,"o":18,"t":"2026-10-08T22:00:00Z","v":366,"vw":18.013865},{"c":17.96,"h":18.02,"l":17.95,"n":14,"o":18.01,"t":"2026-10-08T22:15:00Z","v":758,"vw":17.976667},{"c":17.97,"h":18.01,"l":17.97,"n":24,"o":17.98,"t":"2026-10-08T22:30:00Z","v":6251,"vw":17.99125},{"c":17.96,"h":17.999,"l":17.96,"n":10,"o":17.999,"t":"2026-10-08T22:45:00Z","v":593,"vw":17.967358},{"c":17.949,"h":17.949,"l":17.92,"n":3,"o":17.92,"t":"2026-10-08T23:00:00Z","v":2500,"vw":17.934262},{"c":17.94,"h":17.96,"l":17.94,"n":7,"o":17.95,"t":"2026-10-08T23:15:00Z","v":1638,"vw":17.947073},{"c":17.9,"h":17.94,"l":17.89,"n":22,"o":17.94,"t":"2026-10-08T23:30:00Z","v":4392,"vw":17.898382},{"c":17.8946,"h":17.92,"l":17.8946,"n":13,"o":17.9,"t":"2026-10-08T23:45:00Z","v":1272,"vw":17.904512},{"c":18.47,"h":18.61,"l":18.25,"n":152,"o":18.42,"t":"2026-10-09T08:00:00Z","v":19357,"vw":18.384498},{"c":18.46,"h":18.5,"l":18.46,"n":5,"o":18.4967,"t":"2026-10-09T08:15:00Z","v":929,"vw":18.493341},{"c":18.41,"h":18.41,"l":18.41,"n":1,"o":18.41,"t":"2026-10-09T08:30:00Z","v":226,"vw":18.41},{"c":18.48,"h":18.48,"l":18.47,"n":5,"o":18.47,"t":"2026-10-09T09:00:00Z","v":290,"vw":18.475},{"c":18.28,"h":18.39,"l":18.28,"n":13,"o":18.39,"t":"2026-10-09T09:15:00Z","v":1678,"vw":18.362308},{"c":18.39,"h":18.39,"l":18.36,"n":11,"o":18.38,"t":"2026-10-09T09:30:00Z","v":2297,"vw":18.376687},{"c":18.32,"h":18.32,"l":18.27,"n":18,"o":18.29,"t":"2026-10-09T09:45:00Z","v":2914,"vw":18.303893},{"c":18.37,"h":18.44,"l":18.37,"n":5,"o":18.4213,"t":"2026-10-09T10:00:00Z","v":500,"vw":18.406273},{"c":18.41,"h":18.41,"l":18.4,"n":3,"o":18.4,"t":"2026-10-09T10:15:00Z","v":1200,"vw":18.401667},{"c":18.33,"h":18.35,"l":18.33,"n":3,"o":18.35,"t":"2026-10-09T10:30:00Z","v":438,"vw":18.334902},{"c":18.43,"h":18.43,"l":18.42,"n":6,"o":18.4264,"t":"2026-10-09T10:45:00Z","v":1729,"vw":18.426447},{"c":18.4,"h":18.48,"l":18.35,"n":195,"o":18.42,"t":"2026-10-09T11:00:00Z","v":27784,"vw":18.411146},{"c":18.41,"h":18.48,"l":18.41,"n":51,"o":18.4599,"t":"2026-10-09T11:15:00Z","v":6058,"vw":18.44413},{"c":18.3516,"h":18.42,"l":18.3516,"n":53,"o":18.41,"t":"2026-10-09T11:30:00Z","v":6428,"vw":18.4013},{"c":18.46,"h":18.46,"l":18.38,"n":95,"o":18.38,"t":"2026-10-09T11:45:00Z","v":17462,"vw":18.407209},{"c":18.46,"h":18.46,"l":18.36,"n":46,"o":18.42,"t":"2026-10-09T12:00:00Z","v":6874,"vw":18.406852},{"c":18.34,"h":18.4297,"l":18.34,"n":36,"o":18.4297,"t":"2026-10-09T12:15:00Z","v":2931,"vw":18.353915},{"c":18.23,"h":18.35,"l":18.23,"n":110,"o":18.34,"t":"2026-10-09T12:30:00Z","v":17717,"vw":18.308209},{"c":18.3,"h":18.3,"l":18.17,"n":73,"o":18.23,"t":"2026-10-09T12:45:00Z","v":8733,"vw":18.203668},{"c":18.19,"h":18.3102,"l":18.17,"n":42,"o":18.31,"t":"2026-10-09T13:00:00Z","v":19341,"vw":18.233315},{"c":18.27,"h":18.3,"l":18.18,"n":79,"o":18.18,"t":"2026-10-09T13:15:00Z","v":40741,"vw":18.272238},{"c":19.01,"h":19.26,"l":18.13,"n":1543,"o":18.25,"t":"2026-10-09T13:30:00Z","v":381784,"vw":18.885894},{"c":18.78,"h":19.33,"l":18.78,"n":724,"o":18.985,"t":"2026-10-09T13:45:00Z","v":178769,"vw":19.090058},{"c":19.155,"h":19.23,"l":18.65,"n":401,"o":18.76,"t":"2026-10-09T14:00:00Z","v":89011,"vw":19.006562},{"c":19.465,"h":19.5315,"l":19.0823,"n":808,"o":19.185,"t":"2026-10-09T14:15:00Z","v":167714,"vw":19.351232},{"c":19.56,"h":19.66,"l":19.461,"n":434,"o":19.48,"t":"2026-10-09T14:30:00Z","v":82696,"vw":19.552294},{"c":19.665,"h":19.7179,"l":19.555,"n":299,"o":19.58,"t":"2026-10-09T14:45:00Z","v":70269,"vw":19.63862},{"c":19.63,"h":19.71,"l":19.56,"n":209,"o":19.68,"t":"2026-10-09T15:00:00Z","v":27549,"vw":19.642439},{"c":19.48,"h":19.654,"l":19.4401,"n":219,"o":19.6,"t":"2026-10-09T15:15:00Z","v":43737,"vw":19.543235},{"c":19.5299,"h":19.62,"l":19.45,"n":146,"o":19.4575,"t":"2026-10-09T15:30:00Z","v":23805,"vw":19.515851},{"c":19.55,"h":19.56,"l":19.44,"n":144,"o":19.48,"t":"2026-10-09T15:45:00Z","v":36027,"vw":19.519004},{"c":19.48,"h":19.62,"l":19.48,"n":87,"o":19.49,"t":"2026-10-09T16:00:00Z","v":23788,"vw":19.555973},{"c":19.56,"h":19.58,"l":19.52,"n":62,"o":19.52,"t":"2026-10-09T16:15:00Z","v":19646,"vw":19.559283},{"c":19.5,"h":19.6019,"l":19.48,"n":56,"o":19.56,"t":"2026-10-09T16:30:00Z","v":5930,"vw":19.530515},{"c":19.47,"h":19.53,"l":19.47,"n":58,"o":19.49,"t":"2026-10-09T16:45:00Z","v":8031,"vw":19.501424},{"c":19.4301,"h":19.47,"l":19.36,"n":76,"o":19.4601,"t":"2026-10-09T17:00:00Z","v":18849,"vw":19.417147},{"c":19.415,"h":19.47,"l":19.4,"n":68,"o":19.42,"t":"2026-10-09T17:15:00Z","v":17287,"vw":19.431085},{"c":19.52,"h":19.52,"l":19.44,"n":57,"o":19.46,"t":"2026-10-09T17:30:00Z","v":11251,"vw":19.474924},{"c":19.81,"h":19.81,"l":19.535,"n":271,"o":19.535,"t":"2026-10-09T17:45:00Z","v":46480,"vw":19.739358},{"c":19.66,"h":19.79,"l":19.63,"n":81,"o":19.79,"t":"2026-10-09T18:00:00Z","v":27042,"vw":19.681956},{"c":19.6,"h":19.67,"l":19.6,"n":36,"o":19.655,"t":"2026-10-09T18:15:00Z","v":3839,"vw":19.64042},{"c":19.55,"h":19.61,"l":19.55,"n":72,"o":19.6,"t":"2026-10-09T18:30:00Z","v":16999,"vw":19.592205},{"c":19.55,"h":19.66,"l":19.55,"n":106,"o":19.57,"t":"2026-10-09T18:45:00Z","v":16334,"vw":19.589152},{"c":19.5501,"h":19.625,"l":19.55,"n":44,"o":19.5661,"t":"2026-10-09T19:00:00Z","v":16334,"vw":19.606486},{"c":19.585,"h":19.635,"l":19.55,"n":51,"o":19.55,"t":"2026-10-09T19:15:00Z","v":8274,"vw":19.600283},{"c":19.61,"h":19.65,"l":19.57,"n":97,"o":19.57,"t":"2026-10-09T19:30:00Z","v":18031,"vw":19.600742},{"c":19.42,"h":19.64,"l":19.39,"n":572,"o":19.62,"t":"2026-10-09T19:45:00Z","v":99542,"vw":19.481401},{"c":19.39,"h":19.46,"l":19.38,"n":15,"o":19.46,"t":"2026-10-09T20:00:00Z","v":11849,"vw":19.404749},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-09T20:15:00Z","v":500,"vw":19.39},{"c":19.44,"h":19.44,"l":19.4352,"n":34,"o":19.4352,"t":"2026-10-09T20:30:00Z","v":1013,"vw":19.437029},{"c":19.41,"h":19.45,"l":19.41,"n":107,"o":19.45,"t":"2026-10-09T20:45:00Z","v":3261,"vw":19.44567},{"c":19.4,"h":19.46,"l":19.4,"n":10,"o":19.46,"t":"2026-10-09T21:00:00Z","v":4450,"vw":19.402781},{"c":19.42,"h":19.5,"l":19.42,"n":5,"o":19.47,"t":"2026-10-09T21:30:00Z","v":1266,"vw":19.4552},{"c":19.4735,"h":19.4735,"l":19.4735,"n":9,"o":19.4735,"t":"2026-10-09T21:45:00Z","v":1012,"vw":19.4735},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-09T22:00:00Z","v":130,"vw":19.4},{"c":19.4016,"h":19.4016,"l":19.4016,"n":1,"o":19.4016,"t":"2026-10-09T22:15:00Z","v":300,"vw":19.4016},{"c":19.4637,"h":19.4637,"l":19.42,"n":8,"o":19.42,"t":"2026-10-09T22:45:00Z","v":808,"vw":19.441559},{"c":19.43,"h":19.43,"l":19.43,"n":1,"o":19.43,"t":"2026-10-09T23:00:00Z","v":1820,"vw":19.43},{"c":19.4,"h":19.43,"l":19.4,"n":19,"o":19.43,"t":"2026-10-09T23:15:00Z","v":2329,"vw":19.408924},{"c":19.47,"h":19.47,"l":19.47,"n":2,"o":19.47,"t":"2026-10-09T23:30:00Z","v":225,"vw":19.47},{"c":19.41,"h":19.45,"l":19.4,"n":5,"o":19.45,"t":"2026-10-09T23:45:00Z","v":1331,"vw":19.407746},{"c":19.51,"h":19.7,"l":19.48,"n":94,"o":19.49,"t":"2026-10-12T08:00:00Z","v":7045,"vw":19.570628},{"c":19.48,"h":19.48,"l":19.48,"n":2,"o":19.48,"t":"2026-10-12T08:15:00Z","v":200,"vw":19.48},{"c":19.39,"h":19.4,"l":19.39,"n":24,"o":19.4,"t":"2026-10-12T08:30:00Z","v":1127,"vw":19.396098},{"c":19.2,"h":19.34,"l":19.2,"n":27,"o":19.34,"t":"2026-10-12T08:45:00Z","v":1814,"vw":19.217035},{"c":19.21,"h":19.2174,"l":19.21,"n":2,"o":19.2174,"t":"2026-10-12T09:00:00Z","v":603,"vw":19.212491},{"c":19.22,"h":19.22,"l":19.22,"n":3,"o":19.22,"t":"2026-10-12T09:15:00Z","v":369,"vw":19.22},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-12T09:30:00Z","v":100,"vw":19.3},{"c":19.25,"h":19.27,"l":19.25,"n":3,"o":19.27,"t":"2026-10-12T09:45:00Z","v":249,"vw":19.260698},{"c":19.35,"h":19.35,"l":19.28,"n":18,"o":19.28,"t":"2026-10-12T10:00:00Z","v":3544,"vw":19.328329},{"c":19.24,"h":19.34,"l":19.24,"n":134,"o":19.34,"t":"2026-10-12T10:45:00Z","v":16846,"vw":19.254706},{"c":19.16,"h":19.24,"l":19.1331,"n":107,"o":19.24,"t":"2026-10-12T11:00:00Z","v":15568,"vw":19.19323},{"c":19.16,"h":19.16,"l":19.06,"n":24,"o":19.16,"t":"2026-10-12T11:15:00Z","v":13466,"vw":19.151409},{"c":19.25,"h":19.25,"l":19.16,"n":5,"o":19.16,"t":"2026-10-12T11:45:00Z","v":1492,"vw":19.185714},{"c":19.1912,"h":19.1912,"l":19.1869,"n":12,"o":19.19,"t":"2026-10-12T12:00:00Z","v":2356,"vw":19.1887},{"c":19.25,"h":19.2561,"l":19.2,"n":5,"o":19.2561,"t":"2026-10-12T12:15:00Z","v":553,"vw":19.242018},{"c":19.16,"h":19.1773,"l":19.16,"n":11,"o":19.1773,"t":"2026-10-12T12:30:00Z","v":1405,"vw":19.167982},{"c":19.2,"h":19.2,"l":19.15,"n":9,"o":19.15,"t":"2026-10-12T12:45:00Z","v":1178,"vw":19.161028},{"c":19.2,"h":19.2,"l":19.17,"n":5,"o":19.17,"t":"2026-10-12T13:00:00Z","v":1390,"vw":19.176},{"c":19.48,"h":19.49,"l":19.24,"n":22,"o":19.24,"t":"2026-10-12T13:15:00Z","v":4234,"vw":19.458314},{"c":18.685,"h":19.4,"l":18.65,"n":661,"o":19.4,"t":"2026-10-12T13:30:00Z","v":111068,"vw":18.880971},{"c":18.55,"h":18.8,"l":18.55,"n":377,"o":18.7,"t":"2026-10-12T13:45:00Z","v":108267,"vw":18.668491},{"c":18.34,"h":18.58,"l":18.3,"n":335,"o":18.54,"t":"2026-10-12T14:00:00Z","v":69984,"vw":18.456582},{"c":18.445,"h":18.515,"l":18.335,"n":254,"o":18.35,"t":"2026-10-12T14:15:00Z","v":31867,"vw":18.431943},{"c":18.44,"h":18.48,"l":18.3556,"n":156,"o":18.4657,"t":"2026-10-12T14:30:00Z","v":34546,"vw":18.405845},{"c":18.5,"h":18.56,"l":18.41,"n":95,"o":18.46,"t":"2026-10-12T14:45:00Z","v":20155,"vw":18.474453},{"c":18.41,"h":18.499,"l":18.38,"n":117,"o":18.499,"t":"2026-10-12T15:00:00Z","v":17461,"vw":18.417701},{"c":18.325,"h":18.435,"l":18.325,"n":102,"o":18.42,"t":"2026-10-12T15:15:00Z","v":31314,"vw":18.364458},{"c":18.389,"h":18.425,"l":18.32,"n":167,"o":18.33,"t":"2026-10-12T15:30:00Z","v":101254,"vw":18.359524},{"c":18.46,"h":18.4799,"l":18.39,"n":33,"o":18.39,"t":"2026-10-12T15:45:00Z","v":11462,"vw":18.437111},{"c":18.38,"h":18.4654,"l":18.38,"n":71,"o":18.4654,"t":"2026-10-12T16:00:00Z","v":9569,"vw":18.438475},{"c":18.3932,"h":18.445,"l":18.38,"n":59,"o":18.4,"t":"2026-10-12T16:15:00Z","v":4954,"vw":18.403106},{"c":18.26,"h":18.429,"l":18.26,"n":159,"o":18.42,"t":"2026-10-12T16:30:00Z","v":36717,"vw":18.329583},{"c":18.08,"h":18.2832,"l":18.08,"n":212,"o":18.26,"t":"2026-10-12T16:45:00Z","v":62902,"vw":18.142533},{"c":18.27,"h":18.29,"l":18.1,"n":131,"o":18.1,"t":"2026-10-12T17:00:00Z","v":53530,"vw":18.172958},{"c":18.29,"h":18.31,"l":18.2703,"n":19,"o":18.2703,"t":"2026-10-12T17:15:00Z","v":7295,"vw":18.294908},{"c":18.3,"h":18.3177,"l":18.2606,"n":24,"o":18.285,"t":"2026-10-12T17:30:00Z","v":15644,"vw":18.296316},{"c":18.2539,"h":18.339,"l":18.2539,"n":42,"o":18.3041,"t":"2026-10-12T17:45:00Z","v":10529,"vw":18.286455},{"c":18.32,"h":18.4,"l":18.26,"n":84,"o":18.26,"t":"2026-10-12T18:00:00Z","v":28501,"vw":18.308941},{"c":18.25,"h":18.29,"l":18.23,"n":50,"o":18.29,"t":"2026-10-12T18:15:00Z","v":13597,"vw":18.255234},{"c":18.25,"h":18.265,"l":18.23,"n":46,"o":18.2381,"t":"2026-10-12T18:30:00Z","v":5552,"vw":18.235988},{"c":18.19,"h":18.26,"l":18.162,"n":77,"o":18.255,"t":"2026-10-12T18:45:00Z","v":21775,"vw":18.191061},{"c":18.19,"h":18.2324,"l":18.17,"n":62,"o":18.2,"t":"2026-10-12T19:00:00Z","v":8362,"vw":18.195878},{"c":18.185,"h":18.21,"l":18.15,"n":55,"o":18.1678,"t":"2026-10-12T19:15:00Z","v":8331,"vw":18.173965},{"c":18.26,"h":18.34,"l":18.23,"n":28,"o":18.23,"t":"2026-10-12T19:30:00Z","v":5197,"vw":18.288517},{"c":18.33,"h":18.36,"l":18.28,"n":235,"o":18.3,"t":"2026-10-12T19:45:00Z","v":37328,"vw":18.317064},{"c":18.3,"h":18.33,"l":18.29,"n":39,"o":18.3,"t":"2026-10-12T20:00:00Z","v":9187,"vw":18.307565},{"c":18.3062,"h":18.34,"l":18.3062,"n":5,"o":18.339,"t":"2026-10-12T20:15:00Z","v":700,"vw":18.3284},{"c":18.32,"h":18.3339,"l":18.3146,"n":7,"o":18.3146,"t":"2026-10-12T20:45:00Z","v":937,"vw":18.326964},{"c":18.339,"h":18.339,"l":18.32,"n":3,"o":18.32,"t":"2026-10-12T21:00:00Z","v":1565,"vw":18.321853},{"c":18.28,"h":18.339,"l":18.23,"n":22,"o":18.339,"t":"2026-10-12T21:15:00Z","v":2540,"vw":18.282029},{"c":18.29,"h":18.29,"l":18.29,"n":4,"o":18.29,"t":"2026-10-12T21:30:00Z","v":1373,"vw":18.29},{"c":18.3391,"h":18.3391,"l":18.3176,"n":3,"o":18.3176,"t":"2026-10-12T22:00:00Z","v":390,"vw":18.332957},{"c":18.27,"h":18.27,"l":18.268,"n":3,"o":18.268,"t":"2026-10-12T22:15:00Z","v":544,"vw":18.268527},{"c":18.28,"h":18.28,"l":18.28,"n":2,"o":18.28,"t":"2026-10-12T22:30:00Z","v":205,"vw":18.28},{"c":18.25,"h":18.28,"l":18.25,"n":16,"o":18.28,"t":"2026-10-12T22:45:00Z","v":4392,"vw":18.252708},{"c":18.22,"h":18.25,"l":18.22,"n":2,"o":18.25,"t":"2026-10-12T23:00:00Z","v":377,"vw":18.234085},{"c":18.19,"h":18.22,"l":18.19,"n":9,"o":18.22,"t":"2026-10-12T23:15:00Z","v":1416,"vw":18.202846},{"c":18.22,"h":18.22,"l":18.161,"n":8,"o":18.19,"t":"2026-10-12T23:30:00Z","v":1331,"vw":18.183023},{"c":18.15,"h":18.21,"l":18.15,"n":6,"o":18.21,"t":"2026-10-12T23:45:00Z","v":1193,"vw":18.17575},{"c":18,"h":18.02,"l":17.85,"n":185,"o":17.96,"t":"2026-10-13T08:00:00Z","v":29104,"vw":17.910618},{"c":18.08,"h":18.08,"l":18,"n":4,"o":18,"t":"2026-10-13T08:15:00Z","v":660,"vw":18.015484},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-13T08:45:00Z","v":900,"vw":18.1},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-13T09:00:00Z","v":300,"vw":18.1},{"c":18.227,"h":18.227,"l":18.055,"n":5,"o":18.055,"t":"2026-10-13T09:15:00Z","v":750,"vw":18.123438},{"c":18.21,"h":18.21,"l":18.21,"n":9,"o":18.21,"t":"2026-10-13T09:30:00Z","v":556,"vw":18.21},{"c":18.14,"h":18.14,"l":18.14,"n":3,"o":18.14,"t":"2026-10-13T09:45:00Z","v":225,"vw":18.14},{"c":18.08,"h":18.08,"l":18.08,"n":3,"o":18.08,"t":"2026-10-13T10:15:00Z","v":540,"vw":18.08},{"c":18.14,"h":18.14,"l":18.14,"n":4,"o":18.14,"t":"2026-10-13T10:30:00Z","v":331,"vw":18.14},{"c":18.02,"h":18.0265,"l":18.02,"n":2,"o":18.0265,"t":"2026-10-13T10:45:00Z","v":1100,"vw":18.025909},{"c":17.95,"h":18.08,"l":17.9,"n":47,"o":18.08,"t":"2026-10-13T11:00:00Z","v":6331,"vw":17.958904},{"c":18,"h":18,"l":17.88,"n":3,"o":17.88,"t":"2026-10-13T11:15:00Z","v":419,"vw":17.946826},{"c":18.02,"h":18.02,"l":18,"n":5,"o":18,"t":"2026-10-13T11:30:00Z","v":4858,"vw":18.01797},{"c":18.1,"h":18.1,"l":17.9806,"n":24,"o":18.05,"t":"2026-10-13T11:45:00Z","v":1832,"vw":18.047514},{"c":17.9,"h":18.01,"l":17.9,"n":30,"o":17.9,"t":"2026-10-13T12:00:00Z","v":10557,"vw":17.913165},{"c":17.85,"h":17.89,"l":17.85,"n":104,"o":17.88,"t":"2026-10-13T12:15:00Z","v":53694,"vw":17.87014},{"c":17.8,"h":17.89,"l":17.8,"n":39,"o":17.854,"t":"2026-10-13T12:30:00Z","v":5974,"vw":17.85241},{"c":17.8337,"h":17.929,"l":17.8,"n":64,"o":17.82,"t":"2026-10-13T12:45:00Z","v":10712,"vw":17.886197},{"c":17.9,"h":17.94,"l":17.82,"n":30,"o":17.85,"t":"2026-10-13T13:00:00Z","v":5823,"vw":17.857976},{"c":17.9,"h":17.97,"l":17.8718,"n":18,"o":17.9,"t":"2026-10-13T13:15:00Z","v":3628,"vw":17.900669},{"c":18.82,"h":18.85,"l":17.82,"n":591,"o":17.86,"t":"2026-10-13T13:30:00Z","v":144259,"vw":18.348178},{"c":18.9531,"h":19.05,"l":18.7402,"n":463,"o":18.79,"t":"2026-10-13T13:45:00Z","v":132413,"vw":18.891449},{"c":19.03,"h":19.1,"l":18.7238,"n":413,"o":18.96,"t":"2026-10-13T14:00:00Z","v":100635,"vw":18.981699},{"c":18.8345,"h":18.99,"l":18.73,"n":179,"o":18.96,"t":"2026-10-13T14:15:00Z","v":31529,"vw":18.822644},{"c":18.825,"h":18.9693,"l":18.661,"n":157,"o":18.75,"t":"2026-10-13T14:30:00Z","v":28183,"vw":18.812311},{"c":18.75,"h":18.8798,"l":18.644,"n":101,"o":18.8181,"t":"2026-10-13T14:45:00Z","v":19132,"vw":18.734481},{"c":18.79,"h":18.8486,"l":18.72,"n":129,"o":18.7952,"t":"2026-10-13T15:00:00Z","v":78287,"vw":18.811235},{"c":18.7728,"h":18.82,"l":18.75,"n":59,"o":18.81,"t":"2026-10-13T15:15:00Z","v":29966,"vw":18.779919},{"c":18.59,"h":18.82,"l":18.57,"n":423,"o":18.79,"t":"2026-10-13T15:30:00Z","v":63606,"vw":18.634444},{"c":18.7255,"h":18.7255,"l":18.5338,"n":44,"o":18.5701,"t":"2026-10-13T15:45:00Z","v":10365,"vw":18.608706},{"c":18.9048,"h":18.92,"l":18.73,"n":86,"o":18.73,"t":"2026-10-13T16:00:00Z","v":15404,"vw":18.839759},{"c":19.4,"h":19.44,"l":18.9,"n":300,"o":18.9,"t":"2026-10-13T16:15:00Z","v":76674,"vw":19.168928},{"c":19.5826,"h":19.61,"l":19.41,"n":383,"o":19.42,"t":"2026-10-13T16:30:00Z","v":175507,"vw":19.518895},{"c":19.58,"h":19.85,"l":19.55,"n":265,"o":19.5999,"t":"2026-10-13T16:45:00Z","v":95867,"vw":19.652633},{"c":19.48,"h":19.6618,"l":19.4,"n":160,"o":19.58,"t":"2026-10-13T17:00:00Z","v":27652,"vw":19.554842},{"c":19.41,"h":19.4606,"l":19.3743,"n":130,"o":19.4606,"t":"2026-10-13T17:15:00Z","v":22858,"vw":19.403566},{"c":19.9501,"h":20,"l":19.41,"n":170,"o":19.41,"t":"2026-10-13T17:30:00Z","v":38014,"vw":19.76764},{"c":19.92,"h":19.99,"l":19.86,"n":216,"o":19.96,"t":"2026-10-13T17:45:00Z","v":30467,"vw":19.931468},{"c":19.85,"h":19.99,"l":19.82,"n":185,"o":19.93,"t":"2026-10-13T18:00:00Z","v":30195,"vw":19.897092},{"c":19.92,"h":19.92,"l":19.8094,"n":130,"o":19.85,"t":"2026-10-13T18:15:00Z","v":30549,"vw":19.883773},{"c":19.89,"h":19.94,"l":19.81,"n":97,"o":19.935,"t":"2026-10-13T18:30:00Z","v":13922,"vw":19.853069},{"c":20.02,"h":20.11,"l":19.92,"n":209,"o":19.95,"t":"2026-10-13T18:45:00Z","v":62858,"vw":20.030114},{"c":19.925,"h":20.05,"l":19.92,"n":166,"o":20,"t":"2026-10-13T19:00:00Z","v":31052,"vw":20.008472},{"c":19.945,"h":20,"l":19.87,"n":107,"o":19.95,"t":"2026-10-13T19:15:00Z","v":17687,"vw":19.952727},{"c":19.82,"h":19.94,"l":19.8,"n":135,"o":19.94,"t":"2026-10-13T19:30:00Z","v":22132,"vw":19.858057},{"c":19.89,"h":19.94,"l":19.7178,"n":238,"o":19.8325,"t":"2026-10-13T19:45:00Z","v":54716,"vw":19.880226},{"c":19.83,"h":19.901,"l":19.7028,"n":13,"o":19.85,"t":"2026-10-13T20:00:00Z","v":5659,"vw":19.798129},{"c":19.79,"h":19.85,"l":19.78,"n":26,"o":19.804,"t":"2026-10-13T20:15:00Z","v":9100,"vw":19.806266},{"c":19.7404,"h":19.8496,"l":19.7404,"n":8,"o":19.75,"t":"2026-10-13T20:30:00Z","v":11265,"vw":19.754203},{"c":19.82,"h":19.86,"l":19.82,"n":24,"o":19.84,"t":"2026-10-13T20:45:00Z","v":3144,"vw":19.84163},{"c":19.84,"h":19.84,"l":19.83,"n":4,"o":19.83,"t":"2026-10-13T21:00:00Z","v":946,"vw":19.835336},{"c":19.81,"h":19.82,"l":19.81,"n":7,"o":19.81,"t":"2026-10-13T21:15:00Z","v":1563,"vw":19.810646},{"c":19.9,"h":19.9,"l":19.85,"n":2,"o":19.85,"t":"2026-10-13T21:30:00Z","v":200,"vw":19.875},{"c":19.85,"h":19.85,"l":19.85,"n":2,"o":19.85,"t":"2026-10-13T22:00:00Z","v":254,"vw":19.85},{"c":19.85,"h":19.85,"l":19.85,"n":10,"o":19.85,"t":"2026-10-13T22:15:00Z","v":1366,"vw":19.85},{"c":19.8106,"h":19.8106,"l":19.8106,"n":2,"o":19.8106,"t":"2026-10-13T22:45:00Z","v":301,"vw":19.8106},{"c":19.83,"h":19.83,"l":19.83,"n":2,"o":19.83,"t":"2026-10-13T23:00:00Z","v":400,"vw":19.83},{"c":19.88,"h":19.88,"l":19.88,"n":1,"o":19.88,"t":"2026-10-13T23:15:00Z","v":206,"vw":19.88},{"c":19.869,"h":19.88,"l":19.869,"n":2,"o":19.88,"t":"2026-10-13T23:30:00Z","v":284,"vw":19.873842},{"c":19.83,"h":19.85,"l":19.83,"n":10,"o":19.85,"t":"2026-10-13T23:45:00Z","v":1676,"vw":19.842752},{"c":19.72,"h":19.99,"l":19.7,"n":81,"o":19.99,"t":"2026-10-14T08:00:00Z","v":7874,"vw":19.823486},{"c":20,"h":20,"l":19.875,"n":3,"o":19.875,"t":"2026-10-14T08:15:00Z","v":348,"vw":19.916946},{"c":19.95,"h":19.95,"l":19.95,"n":3,"o":19.95,"t":"2026-10-14T08:30:00Z","v":150,"vw":19.95},{"c":19.7,"h":19.7,"l":19.7,"n":1,"o":19.7,"t":"2026-10-14T09:30:00Z","v":150,"vw":19.7},{"c":19.7114,"h":19.7114,"l":19.7114,"n":1,"o":19.7114,"t":"2026-10-14T09:45:00Z","v":100,"vw":19.7114},{"c":19.73,"h":19.73,"l":19.71,"n":2,"o":19.71,"t":"2026-10-14T10:15:00Z","v":514,"vw":19.716381},{"c":19.71,"h":19.71,"l":19.71,"n":8,"o":19.71,"t":"2026-10-14T10:30:00Z","v":465,"vw":19.71},{"c":19.75,"h":19.75,"l":19.69,"n":7,"o":19.69,"t":"2026-10-14T10:45:00Z","v":6425,"vw":19.748832},{"c":19.31,"h":19.63,"l":19.31,"n":39,"o":19.63,"t":"2026-10-14T11:00:00Z","v":5743,"vw":19.439629},{"c":19.5,"h":19.5,"l":19.5,"n":4,"o":19.5,"t":"2026-10-14T11:15:00Z","v":300,"vw":19.5},{"c":19.48,"h":19.58,"l":19.48,"n":4,"o":19.58,"t":"2026-10-14T11:30:00Z","v":1566,"vw":19.499725},{"c":19.48,"h":19.5,"l":19.48,"n":2,"o":19.5,"t":"2026-10-14T11:45:00Z","v":350,"vw":19.488571},{"c":19.5257,"h":19.58,"l":19.52,"n":16,"o":19.58,"t":"2026-10-14T12:00:00Z","v":2087,"vw":19.55249},{"c":19.69,"h":19.69,"l":19.57,"n":11,"o":19.57,"t":"2026-10-14T12:15:00Z","v":1346,"vw":19.603286},{"c":18.95,"h":19.57,"l":18.85,"n":161,"o":19.57,"t":"2026-10-14T12:30:00Z","v":23441,"vw":19.091101},{"c":18.81,"h":18.99,"l":18.81,"n":86,"o":18.93,"t":"2026-10-14T12:45:00Z","v":31407,"vw":18.925424},{"c":18.8971,"h":18.9095,"l":18.8055,"n":47,"o":18.8986,"t":"2026-10-14T13:00:00Z","v":15398,"vw":18.882656},{"c":18.96,"h":18.98,"l":18.69,"n":116,"o":18.83,"t":"2026-10-14T13:15:00Z","v":24254,"vw":18.736894},{"c":17.21,"h":19.23,"l":17.07,"n":2837,"o":18.81,"t":"2026-10-14T13:30:00Z","v":664386,"vw":17.675871},{"c":17.14,"h":17.42,"l":17.04,"n":1254,"o":17.2393,"t":"2026-10-14T13:45:00Z","v":238365,"vw":17.286185},{"c":16.9259,"h":17.1947,"l":16.86,"n":1517,"o":17.1,"t":"2026-10-14T14:00:00Z","v":254735,"vw":17.033781},{"c":16.955,"h":17.025,"l":16.85,"n":641,"o":16.93,"t":"2026-10-14T14:15:00Z","v":127451,"vw":16.919156},{"c":17.08,"h":17.1,"l":16.815,"n":569,"o":16.94,"t":"2026-10-14T14:30:00Z","v":130754,"vw":16.935626},{"c":17.319,"h":17.36,"l":17.1001,"n":476,"o":17.1192,"t":"2026-10-14T14:45:00Z","v":116072,"vw":17.21138},{"c":17.17,"h":17.38,"l":17.105,"n":253,"o":17.34,"t":"2026-10-14T15:00:00Z","v":59096,"vw":17.254119},{"c":17.02,"h":17.24,"l":16.99,"n":289,"o":17.17,"t":"2026-10-14T15:15:00Z","v":83152,"vw":17.075302},{"c":17.015,"h":17.1,"l":16.96,"n":207,"o":17.02,"t":"2026-10-14T15:30:00Z","v":24003,"vw":17.016864},{"c":16.9004,"h":17.0999,"l":16.88,"n":300,"o":17.04,"t":"2026-10-14T15:45:00Z","v":52617,"vw":17.011353},{"c":16.67,"h":16.97,"l":16.66,"n":538,"o":16.91,"t":"2026-10-14T16:00:00Z","v":96858,"vw":16.825653},{"c":16.75,"h":16.77,"l":16.5622,"n":339,"o":16.66,"t":"2026-10-14T16:15:00Z","v":81129,"vw":16.680553},{"c":17.15,"h":17.1922,"l":16.665,"n":318,"o":16.75,"t":"2026-10-14T16:30:00Z","v":121656,"vw":17.00516},{"c":17.0697,"h":17.1659,"l":17.02,"n":174,"o":17.1635,"t":"2026-10-14T16:45:00Z","v":48380,"vw":17.073627},{"c":16.905,"h":17.1099,"l":16.905,"n":163,"o":17.0573,"t":"2026-10-14T17:00:00Z","v":32327,"vw":16.987506},{"c":16.68,"h":16.96,"l":16.655,"n":469,"o":16.9,"t":"2026-10-14T17:15:00Z","v":224516,"vw":16.828752},{"c":16.57,"h":16.72,"l":16.52,"n":345,"o":16.68,"t":"2026-10-14T17:30:00Z","v":81949,"vw":16.631555},{"c":16.27,"h":16.58,"l":16.22,"n":781,"o":16.57,"t":"2026-10-14T17:45:00Z","v":280824,"vw":16.407539},{"c":16.22,"h":16.34,"l":16.205,"n":371,"o":16.27,"t":"2026-10-14T18:00:00Z","v":108648,"vw":16.260239},{"c":16.23,"h":16.3122,"l":16.18,"n":382,"o":16.26,"t":"2026-10-14T18:15:00Z","v":98076,"vw":16.245547},{"c":16.185,"h":16.24,"l":16.14,"n":315,"o":16.23,"t":"2026-10-14T18:30:00Z","v":63824,"vw":16.188774},{"c":16.13,"h":16.2001,"l":16.12,"n":242,"o":16.18,"t":"2026-10-14T18:45:00Z","v":43181,"vw":16.169873},{"c":16.16,"h":16.16,"l":16,"n":439,"o":16.1,"t":"2026-10-14T19:00:00Z","v":95246,"vw":16.039699},{"c":16.29,"h":16.31,"l":16.085,"n":271,"o":16.15,"t":"2026-10-14T19:15:00Z","v":70753,"vw":16.224784},{"c":16.275,"h":16.36,"l":16.2,"n":256,"o":16.27,"t":"2026-10-14T19:30:00Z","v":40606,"vw":16.2917},{"c":16.34,"h":16.34,"l":16.14,"n":588,"o":16.235,"t":"2026-10-14T19:45:00Z","v":99795,"vw":16.24202},{"c":16.36,"h":16.4,"l":16.22,"n":49,"o":16.33,"t":"2026-10-14T20:00:00Z","v":11271,"vw":16.31877},{"c":16.34,"h":16.4026,"l":16.32,"n":23,"o":16.35,"t":"2026-10-14T20:15:00Z","v":2723,"vw":16.340971},{"c":16.33,"h":16.4,"l":16.3,"n":10,"o":16.34,"t":"2026-10-14T20:30:00Z","v":1762,"vw":16.341951},{"c":16.4,"h":16.4,"l":16.29,"n":14,"o":16.3,"t":"2026-10-14T20:45:00Z","v":5933,"vw":16.299135},{"c":16.4,"h":16.4584,"l":16.3743,"n":18,"o":16.3993,"t":"2026-10-14T21:00:00Z","v":5084,"vw":16.404308},{"c":16.381,"h":16.42,"l":16.35,"n":41,"o":16.42,"t":"2026-10-14T21:15:00Z","v":3794,"vw":16.372347},{"c":16.3,"h":16.3848,"l":16.3,"n":15,"o":16.36,"t":"2026-10-14T21:30:00Z","v":2076,"vw":16.352708},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-14T21:45:00Z","v":1200,"vw":16.25},{"c":16.05,"h":16.3,"l":16,"n":48,"o":16.3,"t":"2026-10-14T22:00:00Z","v":3938,"vw":16.128932},{"c":16.05,"h":16.05,"l":15.8,"n":122,"o":16.04,"t":"2026-10-14T22:15:00Z","v":12908,"vw":15.962576},{"c":15.861,"h":16.05,"l":15.8221,"n":55,"o":16.05,"t":"2026-10-14T22:30:00Z","v":9202,"vw":15.868676},{"c":15.88,"h":16,"l":15.87,"n":42,"o":15.92,"t":"2026-10-14T22:45:00Z","v":16865,"vw":15.888985},{"c":15.9492,"h":16.07,"l":15.87,"n":27,"o":15.87,"t":"2026-10-14T23:00:00Z","v":3220,"vw":15.958487},{"c":15.88,"h":15.93,"l":15.85,"n":56,"o":15.92,"t":"2026-10-14T23:15:00Z","v":17404,"vw":15.892618},{"c":15.7799,"h":15.9,"l":15.77,"n":222,"o":15.87,"t":"2026-10-14T23:30:00Z","v":24719,"vw":15.825698},{"c":15.5492,"h":15.78,"l":15.5444,"n":237,"o":15.77,"t":"2026-10-14T23:45:00Z","v":26570,"vw":15.647534},{"c":15.65,"h":16.02,"l":15.6,"n":336,"o":15.76,"t":"2026-10-15T08:00:00Z","v":63422,"vw":15.785729},{"c":15.5001,"h":15.61,"l":15.5001,"n":30,"o":15.61,"t":"2026-10-15T08:15:00Z","v":14413,"vw":15.522312},{"c":15.63,"h":15.66,"l":15.61,"n":6,"o":15.61,"t":"2026-10-15T08:30:00Z","v":723,"vw":15.634563},{"c":15.78,"h":15.78,"l":15.66,"n":22,"o":15.66,"t":"2026-10-15T08:45:00Z","v":4525,"vw":15.675367},{"c":15.8,"h":15.8,"l":15.79,"n":10,"o":15.8,"t":"2026-10-15T09:00:00Z","v":1555,"vw":15.798},{"c":15.85,"h":15.85,"l":15.78,"n":13,"o":15.78,"t":"2026-10-15T09:15:00Z","v":803,"vw":15.821304},{"c":15.8,"h":15.8,"l":15.7,"n":13,"o":15.75,"t":"2026-10-15T09:30:00Z","v":9100,"vw":15.793784},{"c":15.72,"h":15.72,"l":15.72,"n":4,"o":15.72,"t":"2026-10-15T09:45:00Z","v":431,"vw":15.72},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-15T10:15:00Z","v":171,"vw":15.79},{"c":15.7,"h":15.71,"l":15.69,"n":13,"o":15.71,"t":"2026-10-15T10:45:00Z","v":2080,"vw":15.700787},{"c":15.634,"h":15.749,"l":15.55,"n":69,"o":15.7,"t":"2026-10-15T11:00:00Z","v":12707,"vw":15.592688},{"c":15.84,"h":15.84,"l":15.6653,"n":40,"o":15.75,"t":"2026-10-15T11:15:00Z","v":9557,"vw":15.743144},{"c":15.81,"h":15.9599,"l":15.78,"n":61,"o":15.78,"t":"2026-10-15T11:30:00Z","v":13604,"vw":15.887037},{"c":15.76,"h":15.859,"l":15.76,"n":19,"o":15.8264,"t":"2026-10-15T11:45:00Z","v":5867,"vw":15.802099},{"c":15.8,"h":15.82,"l":15.77,"n":15,"o":15.772,"t":"2026-10-15T12:00:00Z","v":21391,"vw":15.782186},{"c":15.95,"h":15.95,"l":15.761,"n":24,"o":15.84,"t":"2026-10-15T12:15:00Z","v":4961,"vw":15.788374},{"c":15.8419,"h":15.9072,"l":15.701,"n":44,"o":15.8,"t":"2026-10-15T12:30:00Z","v":26988,"vw":15.740551},{"c":15.65,"h":15.85,"l":15.57,"n":29,"o":15.8162,"t":"2026-10-15T12:45:00Z","v":9068,"vw":15.651491},{"c":15.7,"h":15.7,"l":15.6,"n":25,"o":15.7,"t":"2026-10-15T13:00:00Z","v":9253,"vw":15.652001},{"c":15.73,"h":15.8,"l":15.62,"n":16,"o":15.75,"t":"2026-10-15T13:15:00Z","v":2570,"vw":15.644029},{"c":16.2207,"h":16.32,"l":15.62,"n":710,"o":15.68,"t":"2026-10-15T13:30:00Z","v":183462,"vw":16.092969},{"c":16.12,"h":16.43,"l":15.91,"n":659,"o":16.22,"t":"2026-10-15T13:45:00Z","v":225607,"vw":16.190418},{"c":16.42,"h":16.74,"l":16.1,"n":687,"o":16.1354,"t":"2026-10-15T14:00:00Z","v":150243,"vw":16.501211},{"c":16.25,"h":16.51,"l":16.25,"n":347,"o":16.43,"t":"2026-10-15T14:15:00Z","v":91293,"vw":16.383092},{"c":16.51,"h":16.5699,"l":16.135,"n":222,"o":16.2,"t":"2026-10-15T14:30:00Z","v":46113,"vw":16.353054},{"c":16.58,"h":16.58,"l":16.34,"n":317,"o":16.51,"t":"2026-10-15T14:45:00Z","v":58090,"vw":16.468093},{"c":16.92,"h":16.99,"l":16.4396,"n":431,"o":16.53,"t":"2026-10-15T15:00:00Z","v":139235,"vw":16.807944},{"c":16.9295,"h":17.11,"l":16.89,"n":414,"o":16.99,"t":"2026-10-15T15:15:00Z","v":88852,"vw":16.987355},{"c":16.9,"h":16.98,"l":16.815,"n":198,"o":16.92,"t":"2026-10-15T15:30:00Z","v":44099,"vw":16.901434},{"c":17.13,"h":17.13,"l":16.92,"n":240,"o":16.92,"t":"2026-10-15T15:45:00Z","v":52798,"vw":17.024139},{"c":17.0485,"h":17.14,"l":16.98,"n":123,"o":17.1053,"t":"2026-10-15T16:00:00Z","v":25166,"vw":17.070066},{"c":16.89,"h":17.03,"l":16.88,"n":86,"o":17.015,"t":"2026-10-15T16:15:00Z","v":20922,"vw":16.948747},{"c":16.89,"h":16.95,"l":16.8184,"n":118,"o":16.919,"t":"2026-10-15T16:30:00Z","v":23077,"vw":16.875603},{"c":17.05,"h":17.05,"l":16.88,"n":100,"o":16.89,"t":"2026-10-15T16:45:00Z","v":45422,"vw":16.920757},{"c":17.08,"h":17.13,"l":17.0396,"n":95,"o":17.06,"t":"2026-10-15T17:00:00Z","v":31577,"vw":17.093802},{"c":17.23,"h":17.25,"l":17.095,"n":113,"o":17.095,"t":"2026-10-15T17:15:00Z","v":38981,"vw":17.145046},{"c":17.32,"h":17.3758,"l":17.17,"n":142,"o":17.2252,"t":"2026-10-15T17:30:00Z","v":55906,"vw":17.333368},{"c":17.21,"h":17.33,"l":17.21,"n":94,"o":17.31,"t":"2026-10-15T17:45:00Z","v":18469,"vw":17.293275},{"c":17.13,"h":17.22,"l":17.12,"n":187,"o":17.2,"t":"2026-10-15T18:00:00Z","v":49025,"vw":17.161953},{"c":17.13,"h":17.13,"l":17.05,"n":186,"o":17.12,"t":"2026-10-15T18:15:00Z","v":143761,"vw":17.098185},{"c":17.19,"h":17.2,"l":17.13,"n":105,"o":17.13,"t":"2026-10-15T18:30:00Z","v":20240,"vw":17.168577},{"c":17.265,"h":17.3,"l":17.2,"n":119,"o":17.2,"t":"2026-10-15T18:45:00Z","v":48733,"vw":17.27758},{"c":17.3,"h":17.4,"l":17.29,"n":162,"o":17.3,"t":"2026-10-15T19:00:00Z","v":24071,"vw":17.334559},{"c":17.21,"h":17.34,"l":17.2,"n":127,"o":17.29,"t":"2026-10-15T19:15:00Z","v":22241,"vw":17.296673},{"c":17.2601,"h":17.31,"l":17.17,"n":223,"o":17.18,"t":"2026-10-15T19:30:00Z","v":32564,"vw":17.214052},{"c":17.315,"h":17.45,"l":17.24,"n":320,"o":17.275,"t":"2026-10-15T19:45:00Z","v":63590,"vw":17.345455},{"c":17.2426,"h":17.37,"l":17.2426,"n":10,"o":17.32,"t":"2026-10-15T20:00:00Z","v":3680,"vw":17.322926},{"c":17.29,"h":17.33,"l":17.29,"n":5,"o":17.33,"t":"2026-10-15T20:15:00Z","v":605,"vw":17.303838},{"c":17.25,"h":17.31,"l":17.25,"n":8,"o":17.3,"t":"2026-10-15T20:30:00Z","v":2233,"vw":17.290642},{"c":17.28,"h":17.28,"l":17.2,"n":6,"o":17.21,"t":"2026-10-15T20:45:00Z","v":700,"vw":17.213392},{"c":17.16,"h":17.28,"l":17.16,"n":6,"o":17.16,"t":"2026-10-15T21:00:00Z","v":1004,"vw":17.182},{"c":17.15,"h":17.15,"l":17.15,"n":1,"o":17.15,"t":"2026-10-15T21:15:00Z","v":100,"vw":17.15},{"c":17.22,"h":17.22,"l":17.15,"n":9,"o":17.19,"t":"2026-10-15T21:30:00Z","v":7701,"vw":17.171469},{"c":17.18,"h":17.18,"l":17.18,"n":11,"o":17.18,"t":"2026-10-15T21:45:00Z","v":1019,"vw":17.18},{"c":17.31,"h":17.31,"l":17.22,"n":11,"o":17.22,"t":"2026-10-15T22:00:00Z","v":1726,"vw":17.288062},{"c":17.18,"h":17.25,"l":17.18,"n":4,"o":17.25,"t":"2026-10-15T22:30:00Z","v":350,"vw":17.200588},{"c":17.16,"h":17.16,"l":17.0499,"n":4,"o":17.12,"t":"2026-10-15T23:00:00Z","v":1100,"vw":17.106786},{"c":17.06,"h":17.1,"l":17.03,"n":12,"o":17.1,"t":"2026-10-15T23:15:00Z","v":3020,"vw":17.090455},{"c":17.01,"h":17.04,"l":17.01,"n":7,"o":17.04,"t":"2026-10-15T23:30:00Z","v":978,"vw":17.025428},{"c":16.9401,"h":17.0286,"l":16.9401,"n":10,"o":17.01,"t":"2026-10-15T23:45:00Z","v":1417,"vw":16.980531},{"c":17.19,"h":17.45,"l":17.13,"n":105,"o":17.34,"t":"2026-10-16T08:00:00Z","v":17878,"vw":17.305084},{"c":17.1,"h":17.1,"l":17.05,"n":2,"o":17.05,"t":"2026-10-16T08:15:00Z","v":600,"vw":17.058333},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-16T09:00:00Z","v":600,"vw":17.1},{"c":17.0627,"h":17.0627,"l":17.0627,"n":1,"o":17.0627,"t":"2026-10-16T09:15:00Z","v":500,"vw":17.0627},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-16T09:30:00Z","v":100,"vw":17.25},{"c":17,"h":17.1,"l":17,"n":13,"o":17.1,"t":"2026-10-16T10:00:00Z","v":694,"vw":17.066667},{"c":16.9887,"h":16.9887,"l":16.9887,"n":1,"o":16.9887,"t":"2026-10-16T10:15:00Z","v":250,"vw":16.9887},{"c":17.11,"h":17.11,"l":17.11,"n":1,"o":17.11,"t":"2026-10-16T10:30:00Z","v":369,"vw":17.11},{"c":17.2053,"h":17.2053,"l":17.2053,"n":1,"o":17.2053,"t":"2026-10-16T10:45:00Z","v":100,"vw":17.2053},{"c":17.0836,"h":17.0836,"l":16.98,"n":7,"o":16.98,"t":"2026-10-16T11:00:00Z","v":2107,"vw":16.991864},{"c":17.05,"h":17.104,"l":17.05,"n":5,"o":17.104,"t":"2026-10-16T11:15:00Z","v":3150,"vw":17.081949},{"c":16.98,"h":16.98,"l":16.98,"n":2,"o":16.98,"t":"2026-10-16T11:30:00Z","v":110,"vw":16.98},{"c":16.95,"h":17.04,"l":16.95,"n":7,"o":17.04,"t":"2026-10-16T11:45:00Z","v":5477,"vw":17.038315},{"c":17.0011,"h":17.05,"l":16.98,"n":8,"o":16.98,"t":"2026-10-16T12:00:00Z","v":3011,"vw":17.007051},{"c":17.04,"h":17.07,"l":16.99,"n":15,"o":16.99,"t":"2026-10-16T12:15:00Z","v":2113,"vw":17.059273},{"c":16.93,"h":16.93,"l":16.88,"n":14,"o":16.911,"t":"2026-10-16T12:30:00Z","v":2160,"vw":16.907177},{"c":16.93,"h":16.93,"l":16.867,"n":2,"o":16.867,"t":"2026-10-16T12:45:00Z","v":1100,"vw":16.872727},{"c":17.0093,"h":17.0093,"l":16.93,"n":27,"o":16.93,"t":"2026-10-16T13:00:00Z","v":9867,"vw":16.997228},{"c":17.02,"h":17.02,"l":16.9,"n":41,"o":16.92,"t":"2026-10-16T13:15:00Z","v":14073,"vw":16.928106},{"c":16.96,"h":17.15,"l":16.49,"n":1438,"o":17.05,"t":"2026-10-16T13:30:00Z","v":208269,"vw":16.701483},{"c":16.6899,"h":17,"l":16.59,"n":1036,"o":16.96,"t":"2026-10-16T13:45:00Z","v":125757,"vw":16.791069},{"c":16.68,"h":16.8101,"l":16.57,"n":423,"o":16.68,"t":"2026-10-16T14:00:00Z","v":76026,"vw":16.69512},{"c":16.5,"h":16.71,"l":16.4605,"n":312,"o":16.66,"t":"2026-10-16T14:15:00Z","v":47710,"vw":16.556734},{"c":16.6,"h":16.65,"l":16.44,"n":262,"o":16.48,"t":"2026-10-16T14:30:00Z","v":41058,"vw":16.581722},{"c":16.29,"h":16.64,"l":16.275,"n":334,"o":16.59,"t":"2026-10-16T14:45:00Z","v":57875,"vw":16.406436},{"c":16.07,"h":16.29,"l":15.86,"n":648,"o":16.29,"t":"2026-10-16T15:00:00Z","v":96639,"vw":16.070058},{"c":16.1199,"h":16.17,"l":16,"n":260,"o":16.08,"t":"2026-10-16T15:15:00Z","v":40676,"vw":16.072429},{"c":16.19,"h":16.21,"l":16.11,"n":153,"o":16.11,"t":"2026-10-16T15:30:00Z","v":20343,"vw":16.166121},{"c":16.0494,"h":16.2278,"l":15.995,"n":125,"o":16.2,"t":"2026-10-16T15:45:00Z","v":19337,"vw":16.104527},{"c":16.1059,"h":16.15,"l":15.98,"n":206,"o":16.02,"t":"2026-10-16T16:00:00Z","v":25887,"vw":16.019039},{"c":16.04,"h":16.1722,"l":16.04,"n":139,"o":16.1722,"t":"2026-10-16T16:15:00Z","v":21632,"vw":16.076751},{"c":16.0843,"h":16.1055,"l":15.97,"n":146,"o":16.05,"t":"2026-10-16T16:30:00Z","v":22725,"vw":16.014188},{"c":16.1,"h":16.13,"l":15.995,"n":84,"o":16.1,"t":"2026-10-16T16:45:00Z","v":25965,"vw":16.014665},{"c":15.7941,"h":16.11,"l":15.77,"n":389,"o":16.11,"t":"2026-10-16T17:00:00Z","v":52990,"vw":15.879729},{"c":15.87,"h":15.92,"l":15.69,"n":268,"o":15.8,"t":"2026-10-16T17:15:00Z","v":34735,"vw":15.75506},{"c":16.0499,"h":16.0499,"l":15.87,"n":175,"o":15.89,"t":"2026-10-16T17:30:00Z","v":28883,"vw":15.925241},{"c":15.78,"h":16,"l":15.77,"n":142,"o":15.9896,"t":"2026-10-16T17:45:00Z","v":11557,"vw":15.867222},{"c":15.7992,"h":15.81,"l":15.69,"n":196,"o":15.76,"t":"2026-10-16T18:00:00Z","v":24517,"vw":15.75083},{"c":15.75,"h":15.81,"l":15.67,"n":230,"o":15.8,"t":"2026-10-16T18:15:00Z","v":28196,"vw":15.727859},{"c":15.71,"h":15.77,"l":15.6862,"n":79,"o":15.71,"t":"2026-10-16T18:30:00Z","v":7368,"vw":15.729861},{"c":15.6,"h":15.71,"l":15.565,"n":250,"o":15.71,"t":"2026-10-16T18:45:00Z","v":33115,"vw":15.641154},{"c":15.76,"h":15.76,"l":15.5,"n":377,"o":15.5718,"t":"2026-10-16T19:00:00Z","v":109411,"vw":15.63605},{"c":15.71,"h":15.7599,"l":15.62,"n":157,"o":15.7599,"t":"2026-10-16T19:15:00Z","v":33513,"vw":15.690468},{"c":15.64,"h":15.69,"l":15.6,"n":206,"o":15.67,"t":"2026-10-16T19:30:00Z","v":41452,"vw":15.638083},{"c":15.7,"h":15.79,"l":15.6,"n":437,"o":15.65,"t":"2026-10-16T19:45:00Z","v":62270,"vw":15.695308},{"c":15.73,"h":15.83,"l":15.69,"n":35,"o":15.69,"t":"2026-10-16T20:00:00Z","v":8784,"vw":15.744424},{"c":15.73,"h":15.75,"l":15.71,"n":28,"o":15.73,"t":"2026-10-16T20:15:00Z","v":4224,"vw":15.730762},{"c":15.72,"h":15.75,"l":15.72,"n":5,"o":15.73,"t":"2026-10-16T20:30:00Z","v":1800,"vw":15.736389},{"c":15.7923,"h":15.8092,"l":15.75,"n":11,"o":15.77,"t":"2026-10-16T20:45:00Z","v":2982,"vw":15.781183},{"c":15.75,"h":15.8075,"l":15.72,"n":27,"o":15.75,"t":"2026-10-16T21:00:00Z","v":5395,"vw":15.749061},{"c":15.72,"h":15.744,"l":15.7162,"n":11,"o":15.7239,"t":"2026-10-16T21:15:00Z","v":1975,"vw":15.72426},{"c":15.7,"h":15.75,"l":15.7,"n":11,"o":15.74,"t":"2026-10-16T21:30:00Z","v":2075,"vw":15.713116},{"c":15.65,"h":15.67,"l":15.65,"n":10,"o":15.65,"t":"2026-10-16T21:45:00Z","v":1215,"vw":15.652901},{"c":15.62,"h":15.67,"l":15.6,"n":11,"o":15.67,"t":"2026-10-16T22:00:00Z","v":1188,"vw":15.645051},{"c":15.5763,"h":15.6,"l":15.5763,"n":2,"o":15.6,"t":"2026-10-16T22:15:00Z","v":2219,"vw":15.58932},{"c":15.59,"h":15.6407,"l":15.59,"n":6,"o":15.6407,"t":"2026-10-16T22:30:00Z","v":440,"vw":15.620269},{"c":15.53,"h":15.64,"l":15.53,"n":14,"o":15.64,"t":"2026-10-16T22:45:00Z","v":784,"vw":15.57962},{"c":15.51,"h":15.54,"l":15.51,"n":5,"o":15.54,"t":"2026-10-16T23:00:00Z","v":475,"vw":15.521818},{"c":15.54,"h":15.54,"l":15.5,"n":15,"o":15.51,"t":"2026-10-16T23:15:00Z","v":7021,"vw":15.505452},{"c":15.5884,"h":15.5884,"l":15.48,"n":20,"o":15.54,"t":"2026-10-16T23:30:00Z","v":1391,"vw":15.529518},{"c":15.75,"h":15.75,"l":15.51,"n":13,"o":15.57,"t":"2026-10-16T23:45:00Z","v":3600,"vw":15.550028},{"c":16.21,"h":16.23,"l":16.1,"n":220,"o":16.19,"t":"2026-10-19T08:00:00Z","v":53300,"vw":16.188736},{"c":16.16,"h":16.16,"l":16.16,"n":7,"o":16.16,"t":"2026-10-19T08:15:00Z","v":536,"vw":16.16},{"c":16.2,"h":16.21,"l":16.16,"n":17,"o":16.2077,"t":"2026-10-19T09:15:00Z","v":12801,"vw":16.200968},{"c":16.22,"h":16.22,"l":16.07,"n":20,"o":16.07,"t":"2026-10-19T09:30:00Z","v":5372,"vw":16.215531},{"c":16.22,"h":16.22,"l":16.22,"n":15,"o":16.22,"t":"2026-10-19T09:45:00Z","v":6589,"vw":16.22},{"c":16.14,"h":16.17,"l":16.14,"n":2,"o":16.17,"t":"2026-10-19T10:15:00Z","v":334,"vw":16.157964},{"c":16.11,"h":16.12,"l":16.08,"n":10,"o":16.12,"t":"2026-10-19T10:30:00Z","v":1312,"vw":16.097461},{"c":16.11,"h":16.11,"l":16.11,"n":3,"o":16.11,"t":"2026-10-19T10:45:00Z","v":422,"vw":16.11},{"c":16.1301,"h":16.1621,"l":16.1301,"n":6,"o":16.15,"t":"2026-10-19T11:00:00Z","v":1860,"vw":16.141042},{"c":16.114,"h":16.1176,"l":16.114,"n":2,"o":16.1176,"t":"2026-10-19T11:15:00Z","v":350,"vw":16.115029},{"c":16.12,"h":16.12,"l":15.996,"n":26,"o":16.07,"t":"2026-10-19T11:30:00Z","v":38035,"vw":16.063557},{"c":16.29,"h":16.34,"l":16.2,"n":50,"o":16.2,"t":"2026-10-19T11:45:00Z","v":14343,"vw":16.281397},{"c":16.3,"h":16.41,"l":16.05,"n":19,"o":16.26,"t":"2026-10-19T12:00:00Z","v":15472,"vw":16.271031},{"c":16.35,"h":16.4,"l":16.3,"n":20,"o":16.4,"t":"2026-10-19T12:15:00Z","v":24424,"vw":16.355763},{"c":16.2665,"h":16.3733,"l":16.2665,"n":10,"o":16.37,"t":"2026-10-19T12:30:00Z","v":12088,"vw":16.365394},{"c":16.3085,"h":16.33,"l":16.2662,"n":18,"o":16.2976,"t":"2026-10-19T12:45:00Z","v":3293,"vw":16.303127},{"c":16.26,"h":16.31,"l":16.26,"n":15,"o":16.31,"t":"2026-10-19T13:00:00Z","v":2689,"vw":16.2772},{"c":16.33,"h":16.4,"l":16.24,"n":65,"o":16.2999,"t":"2026-10-19T13:15:00Z","v":8952,"vw":16.320772},{"c":16.11,"h":16.29,"l":15.98,"n":450,"o":16.24,"t":"2026-10-19T13:30:00Z","v":140572,"vw":16.095362},{"c":15.97,"h":16.19,"l":15.95,"n":145,"o":16.11,"t":"2026-10-19T13:45:00Z","v":24131,"vw":16.06651},{"c":16.1663,"h":16.176,"l":15.9001,"n":141,"o":15.995,"t":"2026-10-19T14:00:00Z","v":53381,"vw":15.985881},{"c":16.13,"h":16.17,"l":16.05,"n":74,"o":16.17,"t":"2026-10-19T14:15:00Z","v":19967,"vw":16.128966},{"c":16.04,"h":16.08,"l":15.93,"n":110,"o":16.07,"t":"2026-10-19T14:30:00Z","v":10711,"vw":15.997715},{"c":16.1,"h":16.2041,"l":16.09,"n":92,"o":16.16,"t":"2026-10-19T14:45:00Z","v":33036,"vw":16.153768},{"c":16.1501,"h":16.1501,"l":16.09,"n":62,"o":16.09,"t":"2026-10-19T15:00:00Z","v":19643,"vw":16.131681},{"c":16.255,"h":16.275,"l":16.09,"n":262,"o":16.12,"t":"2026-10-19T15:15:00Z","v":90325,"vw":16.202317},{"c":16.2945,"h":16.3437,"l":16.2001,"n":96,"o":16.25,"t":"2026-10-19T15:30:00Z","v":19050,"vw":16.286392},{"c":16.335,"h":16.4594,"l":16.265,"n":136,"o":16.33,"t":"2026-10-19T15:45:00Z","v":21813,"vw":16.376909},{"c":16.27,"h":16.29,"l":16.18,"n":69,"o":16.2899,"t":"2026-10-19T16:00:00Z","v":9419,"vw":16.258067},{"c":16.19,"h":16.2543,"l":16.16,"n":53,"o":16.2543,"t":"2026-10-19T16:15:00Z","v":40355,"vw":16.172053},{"c":16.23,"h":16.23,"l":16.095,"n":115,"o":16.17,"t":"2026-10-19T16:30:00Z","v":14809,"vw":16.141454},{"c":16.07,"h":16.245,"l":16.07,"n":52,"o":16.235,"t":"2026-10-19T16:45:00Z","v":7987,"vw":16.152678},{"c":16.09,"h":16.09,"l":16.03,"n":50,"o":16.07,"t":"2026-10-19T17:00:00Z","v":13797,"vw":16.072721},{"c":16.1925,"h":16.219,"l":16.0865,"n":64,"o":16.0991,"t":"2026-10-19T17:15:00Z","v":16325,"vw":16.135131},{"c":16.13,"h":16.165,"l":16.085,"n":49,"o":16.15,"t":"2026-10-19T17:30:00Z","v":8466,"vw":16.109411},{"c":16.15,"h":16.15,"l":16.03,"n":52,"o":16.09,"t":"2026-10-19T17:45:00Z","v":14749,"vw":16.052285},{"c":16.0996,"h":16.165,"l":16.0996,"n":18,"o":16.165,"t":"2026-10-19T18:00:00Z","v":3122,"vw":16.117439},{"c":16.03,"h":16.13,"l":16.03,"n":25,"o":16.09,"t":"2026-10-19T18:15:00Z","v":3250,"vw":16.063796},{"c":16.11,"h":16.11,"l":16.035,"n":22,"o":16.0382,"t":"2026-10-19T18:30:00Z","v":8092,"vw":16.05195},{"c":16.1,"h":16.16,"l":16.1,"n":12,"o":16.14,"t":"2026-10-19T18:45:00Z","v":1599,"vw":16.125635},{"c":16.14,"h":16.14,"l":16.1001,"n":6,"o":16.125,"t":"2026-10-19T19:00:00Z","v":1854,"vw":16.125944},{"c":16.18,"h":16.32,"l":16.12,"n":119,"o":16.1349,"t":"2026-10-19T19:15:00Z","v":25633,"vw":16.224458},{"c":16.2,"h":16.25,"l":16.18,"n":68,"o":16.18,"t":"2026-10-19T19:30:00Z","v":15946,"vw":16.233404},{"c":16.01,"h":16.22,"l":15.96,"n":242,"o":16.2,"t":"2026-10-19T19:45:00Z","v":30212,"vw":16.038502},{"c":15.92,"h":16.03,"l":15.9,"n":173,"o":16.03,"t":"2026-10-19T20:00:00Z","v":20840,"vw":15.927991},{"c":16.0051,"h":16.0051,"l":16.0051,"n":2,"o":16.0051,"t":"2026-10-19T20:15:00Z","v":1030,"vw":16.0051},{"c":15.99,"h":15.99,"l":15.98,"n":3,"o":15.98,"t":"2026-10-19T20:30:00Z","v":614,"vw":15.986791},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-10-19T22:15:00Z","v":500,"vw":16.05},{"c":15.9904,"h":16.04,"l":15.9904,"n":31,"o":16.04,"t":"2026-10-19T22:45:00Z","v":3493,"vw":16.004223},{"c":16.06,"h":16.06,"l":16.06,"n":6,"o":16.06,"t":"2026-10-19T23:00:00Z","v":5420,"vw":16.06},{"c":16,"h":16.0003,"l":16,"n":4,"o":16,"t":"2026-10-19T23:30:00Z","v":664,"vw":16.000068},{"c":15.963,"h":15.99,"l":15.963,"n":4,"o":15.99,"t":"2026-10-19T23:45:00Z","v":501,"vw":15.983462},{"c":15.64,"h":15.91,"l":15.57,"n":178,"o":15.76,"t":"2026-10-20T08:00:00Z","v":27504,"vw":15.712009},{"c":15.44,"h":15.6,"l":15.44,"n":51,"o":15.6,"t":"2026-10-20T09:00:00Z","v":4887,"vw":15.528037},{"c":15.4945,"h":15.4945,"l":15.4222,"n":5,"o":15.4222,"t":"2026-10-20T09:15:00Z","v":903,"vw":15.472989},{"c":15.51,"h":15.65,"l":15.51,"n":5,"o":15.65,"t":"2026-10-20T09:30:00Z","v":421,"vw":15.588049},{"c":15.5,"h":15.53,"l":15.47,"n":6,"o":15.48,"t":"2026-10-20T09:45:00Z","v":1622,"vw":15.496563},{"c":15.48,"h":15.5,"l":15.48,"n":5,"o":15.49,"t":"2026-10-20T10:00:00Z","v":943,"vw":15.496728},{"c":15.5,"h":15.62,"l":15.5,"n":11,"o":15.6,"t":"2026-10-20T10:15:00Z","v":1920,"vw":15.601614},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-20T10:30:00Z","v":323,"vw":15.61},{"c":15.62,"h":15.62,"l":15.6,"n":12,"o":15.6,"t":"2026-10-20T10:45:00Z","v":1839,"vw":15.610481},{"c":15.78,"h":16.2,"l":15.78,"n":27,"o":15.84,"t":"2026-10-20T11:00:00Z","v":10010,"vw":15.834074},{"c":16.01,"h":16.09,"l":15.82,"n":41,"o":15.84,"t":"2026-10-20T11:15:00Z","v":13176,"vw":16.004972},{"c":16.0993,"h":16.2,"l":15.95,"n":37,"o":15.95,"t":"2026-10-20T11:30:00Z","v":21921,"vw":16.050283},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-20T11:45:00Z","v":100,"vw":15.91},{"c":15.87,"h":15.91,"l":15.8,"n":16,"o":15.91,"t":"2026-10-20T12:00:00Z","v":5221,"vw":15.859438},{"c":15.75,"h":15.81,"l":15.7,"n":38,"o":15.8,"t":"2026-10-20T12:15:00Z","v":4687,"vw":15.758406},{"c":16.04,"h":16.04,"l":15.7019,"n":26,"o":15.72,"t":"2026-10-20T12:30:00Z","v":5518,"vw":15.904674},{"c":15.99,"h":16.08,"l":15.99,"n":15,"o":16.04,"t":"2026-10-20T12:45:00Z","v":18301,"vw":16.029831},{"c":15.96,"h":16.03,"l":15.9185,"n":8,"o":16.03,"t":"2026-10-20T13:00:00Z","v":7270,"vw":15.971875},{"c":15.78,"h":15.97,"l":15.75,"n":39,"o":15.97,"t":"2026-10-20T13:15:00Z","v":8621,"vw":15.856641},{"c":15.58,"h":15.91,"l":15.49,"n":664,"o":15.78,"t":"2026-10-20T13:30:00Z","v":135595,"vw":15.701999},{"c":16.21,"h":16.22,"l":15.65,"n":426,"o":15.69,"t":"2026-10-20T13:45:00Z","v":94872,"vw":16.001965},{"c":16.4595,"h":16.54,"l":16.15,"n":321,"o":16.21,"t":"2026-10-20T14:00:00Z","v":56868,"vw":16.416286},{"c":16.7702,"h":16.81,"l":16.45,"n":430,"o":16.48,"t":"2026-10-20T14:15:00Z","v":90894,"vw":16.65148},{"c":17,"h":17,"l":16.7317,"n":406,"o":16.79,"t":"2026-10-20T14:30:00Z","v":108250,"vw":16.8571},{"c":17.115,"h":17.18,"l":16.88,"n":604,"o":17,"t":"2026-10-20T14:45:00Z","v":138024,"vw":17.044976},{"c":16.79,"h":17.12,"l":16.73,"n":472,"o":17.1,"t":"2026-10-20T15:00:00Z","v":115865,"vw":16.969815},{"c":16.88,"h":16.9499,"l":16.845,"n":169,"o":16.86,"t":"2026-10-20T15:15:00Z","v":35417,"vw":16.901929},{"c":16.78,"h":16.87,"l":16.66,"n":227,"o":16.87,"t":"2026-10-20T15:30:00Z","v":42108,"vw":16.762712},{"c":16.74,"h":16.77,"l":16.6778,"n":50,"o":16.77,"t":"2026-10-20T15:45:00Z","v":5431,"vw":16.732327},{"c":16.7,"h":16.76,"l":16.67,"n":49,"o":16.6844,"t":"2026-10-20T16:00:00Z","v":8187,"vw":16.717654},{"c":16.72,"h":16.72,"l":16.595,"n":64,"o":16.71,"t":"2026-10-20T16:15:00Z","v":13332,"vw":16.659281},{"c":16.7,"h":16.76,"l":16.69,"n":65,"o":16.7,"t":"2026-10-20T16:30:00Z","v":5444,"vw":16.715444},{"c":16.63,"h":16.691,"l":16.605,"n":123,"o":16.691,"t":"2026-10-20T16:45:00Z","v":16065,"vw":16.621083},{"c":16.6405,"h":16.66,"l":16.615,"n":78,"o":16.66,"t":"2026-10-20T17:00:00Z","v":8571,"vw":16.634384},{"c":16.66,"h":16.7,"l":16.6,"n":48,"o":16.65,"t":"2026-10-20T17:15:00Z","v":10523,"vw":16.669737},{"c":16.645,"h":16.66,"l":16.6106,"n":24,"o":16.66,"t":"2026-10-20T17:30:00Z","v":5463,"vw":16.635293},{"c":16.72,"h":16.72,"l":16.66,"n":15,"o":16.66,"t":"2026-10-20T17:45:00Z","v":2202,"vw":16.69421},{"c":16.5915,"h":16.72,"l":16.54,"n":57,"o":16.72,"t":"2026-10-20T18:00:00Z","v":25049,"vw":16.569828},{"c":16.56,"h":16.595,"l":16.545,"n":62,"o":16.585,"t":"2026-10-20T18:15:00Z","v":20397,"vw":16.557517},{"c":16.435,"h":16.58,"l":16.41,"n":108,"o":16.58,"t":"2026-10-20T18:30:00Z","v":25276,"vw":16.474164},{"c":16.44,"h":16.48,"l":16.42,"n":172,"o":16.445,"t":"2026-10-20T18:45:00Z","v":29138,"vw":16.443872},{"c":16.455,"h":16.48,"l":16.39,"n":110,"o":16.44,"t":"2026-10-20T19:00:00Z","v":21383,"vw":16.428901},{"c":16.405,"h":16.485,"l":16.33,"n":639,"o":16.46,"t":"2026-10-20T19:15:00Z","v":93871,"vw":16.38552},{"c":16.36,"h":16.46,"l":16.34,"n":137,"o":16.41,"t":"2026-10-20T19:30:00Z","v":13580,"vw":16.380308},{"c":16.352,"h":16.375,"l":16.265,"n":307,"o":16.35,"t":"2026-10-20T19:45:00Z","v":40551,"vw":16.329746},{"c":16.53,"h":16.53,"l":16.21,"n":13,"o":16.4,"t":"2026-10-20T20:00:00Z","v":3429,"vw":16.36099},{"c":16.4992,"h":16.4992,"l":16.4992,"n":4,"o":16.4992,"t":"2026-10-20T20:15:00Z","v":172,"vw":16.4992},{"c":16.51,"h":16.55,"l":16,"n":177,"o":16.5,"t":"2026-10-20T20:30:00Z","v":26235,"vw":16.426402},{"c":16.76,"h":16.76,"l":16.53,"n":24,"o":16.53,"t":"2026-10-20T20:45:00Z","v":4790,"vw":16.664437},{"c":16.74,"h":16.8245,"l":16.7,"n":8,"o":16.76,"t":"2026-10-20T21:00:00Z","v":1060,"vw":16.734334},{"c":16.72,"h":16.79,"l":16.72,"n":12,"o":16.78,"t":"2026-10-20T21:15:00Z","v":2285,"vw":16.774831},{"c":16.82,"h":16.8561,"l":16.7502,"n":18,"o":16.7502,"t":"2026-10-20T21:30:00Z","v":3740,"vw":16.807925},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-20T21:45:00Z","v":1080,"vw":16.75},{"c":16.8988,"h":16.8999,"l":16.85,"n":10,"o":16.8534,"t":"2026-10-20T22:00:00Z","v":3836,"vw":16.884734},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-20T22:15:00Z","v":1360,"vw":16.9},{"c":16.9,"h":16.93,"l":16.88,"n":11,"o":16.912,"t":"2026-10-20T22:30:00Z","v":2186,"vw":16.903704},{"c":16.91,"h":16.91,"l":16.91,"n":1,"o":16.91,"t":"2026-10-20T22:45:00Z","v":500,"vw":16.91},{"c":16.88,"h":16.88,"l":16.88,"n":5,"o":16.88,"t":"2026-10-20T23:00:00Z","v":334,"vw":16.88},{"c":16.89,"h":16.9,"l":16.85,"n":15,"o":16.9,"t":"2026-10-20T23:15:00Z","v":4820,"vw":16.875393},{"c":16.88,"h":16.88,"l":16.8414,"n":7,"o":16.8414,"t":"2026-10-20T23:30:00Z","v":1311,"vw":16.867649},{"c":16.94,"h":16.94,"l":16.93,"n":4,"o":16.93,"t":"2026-10-20T23:45:00Z","v":427,"vw":16.9375},{"c":16.97,"h":17.19,"l":16.83,"n":57,"o":17.01,"t":"2026-10-21T08:00:00Z","v":12026,"vw":16.986724},{"c":17.15,"h":17.15,"l":17.12,"n":14,"o":17.14,"t":"2026-10-21T08:15:00Z","v":2059,"vw":17.138121},{"c":17.03,"h":17.08,"l":17.03,"n":7,"o":17.08,"t":"2026-10-21T08:30:00Z","v":1480,"vw":17.072373},{"c":16.94,"h":16.97,"l":16.94,"n":31,"o":16.97,"t":"2026-10-21T08:45:00Z","v":4276,"vw":16.948594},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-21T09:15:00Z","v":165,"vw":16.9},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-21T09:30:00Z","v":1292,"vw":16.92},{"c":16.85,"h":16.86,"l":16.85,"n":4,"o":16.85,"t":"2026-10-21T09:45:00Z","v":1600,"vw":16.854375},{"c":16.81,"h":16.81,"l":16.81,"n":2,"o":16.81,"t":"2026-10-21T10:00:00Z","v":218,"vw":16.81},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-21T10:15:00Z","v":100,"vw":16.86},{"c":16.99,"h":16.99,"l":16.8,"n":16,"o":16.87,"t":"2026-10-21T10:30:00Z","v":2351,"vw":16.869534},{"c":16.74,"h":16.91,"l":16.74,"n":38,"o":16.91,"t":"2026-10-21T11:00:00Z","v":17696,"vw":16.814384},{"c":16.8,"h":16.8,"l":16.7255,"n":40,"o":16.7255,"t":"2026-10-21T11:15:00Z","v":16229,"vw":16.76404},{"c":16.79,"h":16.83,"l":16.78,"n":58,"o":16.83,"t":"2026-10-21T11:30:00Z","v":5487,"vw":16.789449},{"c":16.8,"h":16.8,"l":16.77,"n":10,"o":16.79,"t":"2026-10-21T11:45:00Z","v":5696,"vw":16.773436},{"c":16.72,"h":16.75,"l":16.7,"n":12,"o":16.75,"t":"2026-10-21T12:00:00Z","v":8951,"vw":16.706697},{"c":16.73,"h":16.73,"l":16.7,"n":2,"o":16.7,"t":"2026-10-21T12:15:00Z","v":5105,"vw":16.727062},{"c":16.8,"h":16.87,"l":16.8,"n":13,"o":16.8,"t":"2026-10-21T12:30:00Z","v":2628,"vw":16.805797},{"c":16.77,"h":16.77,"l":16.76,"n":5,"o":16.76,"t":"2026-10-21T12:45:00Z","v":1930,"vw":16.763889},{"c":16.84,"h":17.02,"l":16.76,"n":9,"o":16.76,"t":"2026-10-21T13:00:00Z","v":1596,"vw":16.802774},{"c":16.87,"h":16.96,"l":16.81,"n":26,"o":16.85,"t":"2026-10-21T13:15:00Z","v":4568,"vw":16.889014},{"c":15.8,"h":16.98,"l":15.65,"n":1391,"o":16.93,"t":"2026-10-21T13:30:00Z","v":237896,"vw":16.32268},{"c":15.83,"h":15.895,"l":15.62,"n":1725,"o":15.78,"t":"2026-10-21T13:45:00Z","v":341689,"vw":15.728413},{"c":15.9,"h":16.045,"l":15.72,"n":695,"o":15.83,"t":"2026-10-21T14:00:00Z","v":141001,"vw":15.920001},{"c":15.99,"h":16.13,"l":15.8516,"n":299,"o":15.92,"t":"2026-10-21T14:15:00Z","v":72176,"vw":16.014229},{"c":16.05,"h":16.1011,"l":15.9509,"n":158,"o":16.02,"t":"2026-10-21T14:30:00Z","v":26627,"vw":16.010075},{"c":16.065,"h":16.1796,"l":15.97,"n":196,"o":16.07,"t":"2026-10-21T14:45:00Z","v":49394,"vw":16.052375},{"c":16.13,"h":16.13,"l":15.98,"n":124,"o":16.07,"t":"2026-10-21T15:00:00Z","v":24536,"vw":16.031021},{"c":16.15,"h":16.16,"l":16.05,"n":287,"o":16.1399,"t":"2026-10-21T15:15:00Z","v":45795,"vw":16.109425},{"c":16.23,"h":16.27,"l":16.13,"n":228,"o":16.15,"t":"2026-10-21T15:30:00Z","v":39212,"vw":16.230877},{"c":16.15,"h":16.27,"l":16.15,"n":177,"o":16.24,"t":"2026-10-21T15:45:00Z","v":30166,"vw":16.203715},{"c":16.12,"h":16.21,"l":16.11,"n":105,"o":16.13,"t":"2026-10-21T16:00:00Z","v":15066,"vw":16.141012},{"c":16.1146,"h":16.1401,"l":16.09,"n":95,"o":16.12,"t":"2026-10-21T16:15:00Z","v":8205,"vw":16.12079},{"c":16.13,"h":16.25,"l":16.05,"n":229,"o":16.1286,"t":"2026-10-21T16:30:00Z","v":25269,"vw":16.122337},{"c":16.105,"h":16.12,"l":16.07,"n":123,"o":16.12,"t":"2026-10-21T16:45:00Z","v":17321,"vw":16.089433},{"c":16.1125,"h":16.2003,"l":16.08,"n":96,"o":16.18,"t":"2026-10-21T17:00:00Z","v":14503,"vw":16.129895},{"c":16.105,"h":16.16,"l":16.1,"n":131,"o":16.1,"t":"2026-10-21T17:15:00Z","v":19020,"vw":16.146389},{"c":16.1,"h":16.1549,"l":16.09,"n":105,"o":16.12,"t":"2026-10-21T17:30:00Z","v":15971,"vw":16.117929},{"c":16.09,"h":16.13,"l":16.075,"n":87,"o":16.09,"t":"2026-10-21T17:45:00Z","v":13229,"vw":16.101351},{"c":16.1,"h":16.11,"l":16.045,"n":145,"o":16.09,"t":"2026-10-21T18:00:00Z","v":25854,"vw":16.068754},{"c":16.06,"h":16.11,"l":16.05,"n":75,"o":16.11,"t":"2026-10-21T18:15:00Z","v":13759,"vw":16.072862},{"c":16.03,"h":16.08,"l":16.03,"n":155,"o":16.08,"t":"2026-10-21T18:30:00Z","v":26772,"vw":16.059701},{"c":15.6909,"h":16.05,"l":15.68,"n":384,"o":16.05,"t":"2026-10-21T18:45:00Z","v":44082,"vw":15.826324},{"c":15.6,"h":15.71,"l":15.5386,"n":458,"o":15.7,"t":"2026-10-21T19:00:00Z","v":90478,"vw":15.629496},{"c":15.8646,"h":15.8646,"l":15.59,"n":323,"o":15.6199,"t":"2026-10-21T19:15:00Z","v":47513,"vw":15.748956},{"c":15.75,"h":15.92,"l":15.75,"n":278,"o":15.885,"t":"2026-10-21T19:30:00Z","v":38421,"vw":15.87533},{"c":15.88,"h":15.88,"l":15.7574,"n":292,"o":15.7574,"t":"2026-10-21T19:45:00Z","v":61054,"vw":15.836655},{"c":15.8003,"h":15.8957,"l":15.8003,"n":69,"o":15.88,"t":"2026-10-21T20:00:00Z","v":9397,"vw":15.833372},{"c":15.8756,"h":15.89,"l":15.81,"n":65,"o":15.81,"t":"2026-10-21T20:15:00Z","v":15469,"vw":15.841073},{"c":15.8894,"h":15.89,"l":15.85,"n":20,"o":15.87,"t":"2026-10-21T20:30:00Z","v":7336,"vw":15.853638},{"c":15.85,"h":15.88,"l":15.84,"n":30,"o":15.88,"t":"2026-10-21T20:45:00Z","v":5525,"vw":15.85276},{"c":15.8771,"h":15.8771,"l":15.81,"n":13,"o":15.85,"t":"2026-10-21T21:00:00Z","v":6427,"vw":15.818882},{"c":15.84,"h":15.86,"l":15.82,"n":9,"o":15.82,"t":"2026-10-21T21:15:00Z","v":1220,"vw":15.829835},{"c":15.81,"h":15.8678,"l":15.81,"n":9,"o":15.865,"t":"2026-10-21T21:30:00Z","v":1921,"vw":15.861432},{"c":15.79,"h":15.8,"l":15.77,"n":17,"o":15.8,"t":"2026-10-21T21:45:00Z","v":1798,"vw":15.792958},{"c":15.7,"h":15.84,"l":15.7,"n":23,"o":15.84,"t":"2026-10-21T22:00:00Z","v":2621,"vw":15.742546},{"c":15.66,"h":15.68,"l":15.66,"n":8,"o":15.68,"t":"2026-10-21T22:15:00Z","v":1313,"vw":15.671649},{"c":15.6574,"h":15.6574,"l":15.6574,"n":1,"o":15.6574,"t":"2026-10-21T22:30:00Z","v":100,"vw":15.6574},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-10-21T22:45:00Z","v":100,"vw":15.73},{"c":15.62,"h":15.65,"l":15.6016,"n":17,"o":15.65,"t":"2026-10-21T23:00:00Z","v":2247,"vw":15.621459},{"c":15.62,"h":15.67,"l":15.591,"n":16,"o":15.67,"t":"2026-10-21T23:15:00Z","v":5871,"vw":15.620605},{"c":15.6,"h":15.62,"l":15.6,"n":5,"o":15.62,"t":"2026-10-21T23:30:00Z","v":1217,"vw":15.602333},{"c":15.5501,"h":15.64,"l":15.5501,"n":9,"o":15.64,"t":"2026-10-21T23:45:00Z","v":1561,"vw":15.577959},{"c":15.15,"h":15.41,"l":15,"n":311,"o":15.2,"t":"2026-10-22T08:00:00Z","v":32628,"vw":15.258567},{"c":15.08,"h":15.14,"l":15.03,"n":6,"o":15.03,"t":"2026-10-22T08:15:00Z","v":848,"vw":15.090376},{"c":15.11,"h":15.11,"l":15.05,"n":11,"o":15.06,"t":"2026-10-22T08:30:00Z","v":2528,"vw":15.084167},{"c":14.97,"h":15.1613,"l":14.95,"n":37,"o":15.07,"t":"2026-10-22T08:45:00Z","v":4225,"vw":15.010209},{"c":15.02,"h":15.0895,"l":15,"n":13,"o":15,"t":"2026-10-22T09:00:00Z","v":5689,"vw":15.049864},{"c":15.02,"h":15.03,"l":15.02,"n":6,"o":15.02,"t":"2026-10-22T09:15:00Z","v":523,"vw":15.024},{"c":15.05,"h":15.05,"l":15.05,"n":7,"o":15.05,"t":"2026-10-22T09:30:00Z","v":2010,"vw":15.05},{"c":15.01,"h":15.01,"l":15,"n":3,"o":15,"t":"2026-10-22T09:45:00Z","v":300,"vw":15.003333},{"c":15.02,"h":15.02,"l":15.02,"n":3,"o":15.02,"t":"2026-10-22T10:00:00Z","v":463,"vw":15.02},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-22T10:15:00Z","v":500,"vw":15},{"c":15.09,"h":15.1,"l":15.08,"n":12,"o":15.08,"t":"2026-10-22T10:30:00Z","v":2274,"vw":15.094734},{"c":15.07,"h":15.13,"l":15.04,"n":70,"o":15.1,"t":"2026-10-22T11:00:00Z","v":24458,"vw":15.08562},{"c":14.9484,"h":15.03,"l":14.9046,"n":87,"o":15.03,"t":"2026-10-22T11:15:00Z","v":16943,"vw":14.980622},{"c":15.03,"h":15.03,"l":14.94,"n":18,"o":14.94,"t":"2026-10-22T11:30:00Z","v":1810,"vw":14.984758},{"c":14.98,"h":14.98,"l":14.95,"n":42,"o":14.97,"t":"2026-10-22T11:45:00Z","v":18143,"vw":14.966283},{"c":15.03,"h":15.07,"l":14.98,"n":18,"o":15.01,"t":"2026-10-22T12:00:00Z","v":1794,"vw":15.00522},{"c":15,"h":15.049,"l":15,"n":22,"o":15.02,"t":"2026-10-22T12:15:00Z","v":17454,"vw":15.018629},{"c":15.0897,"h":15.0897,"l":15.0193,"n":11,"o":15.03,"t":"2026-10-22T12:30:00Z","v":2425,"vw":15.046033},{"c":15.03,"h":15.149,"l":15.02,"n":37,"o":15.1,"t":"2026-10-22T12:45:00Z","v":8520,"vw":15.102999},{"c":15.06,"h":15.12,"l":15.02,"n":29,"o":15.07,"t":"2026-10-22T13:00:00Z","v":5413,"vw":15.060118},{"c":15.07,"h":15.11,"l":15.0425,"n":24,"o":15.0465,"t":"2026-10-22T13:15:00Z","v":2404,"vw":15.062474},{"c":15.3125,"h":15.3699,"l":14.92,"n":751,"o":15.2,"t":"2026-10-22T13:30:00Z","v":138910,"vw":15.157075},{"c":15.4938,"h":15.5299,"l":15.2,"n":317,"o":15.31,"t":"2026-10-22T13:45:00Z","v":74540,"vw":15.389205},{"c":15.3301,"h":15.58,"l":15.3301,"n":130,"o":15.49,"t":"2026-10-22T14:00:00Z","v":19634,"vw":15.491601},{"c":15.3128,"h":15.48,"l":15.27,"n":226,"o":15.345,"t":"2026-10-22T14:15:00Z","v":63240,"vw":15.383939},{"c":15.34,"h":15.3953,"l":15.28,"n":135,"o":15.33,"t":"2026-10-22T14:30:00Z","v":33297,"vw":15.320579},{"c":15.22,"h":15.38,"l":15.155,"n":124,"o":15.38,"t":"2026-10-22T14:45:00Z","v":29405,"vw":15.237278},{"c":15.02,"h":15.27,"l":15.02,"n":227,"o":15.27,"t":"2026-10-22T15:00:00Z","v":50078,"vw":15.130312},{"c":15.13,"h":15.265,"l":15.0358,"n":134,"o":15.0358,"t":"2026-10-22T15:15:00Z","v":21333,"vw":15.15123},{"c":15.1195,"h":15.21,"l":15.04,"n":230,"o":15.15,"t":"2026-10-22T15:30:00Z","v":52072,"vw":15.107567},{"c":15.18,"h":15.185,"l":15.09,"n":61,"o":15.1,"t":"2026-10-22T15:45:00Z","v":10648,"vw":15.12625},{"c":15.1705,"h":15.26,"l":15.145,"n":68,"o":15.2,"t":"2026-10-22T16:00:00Z","v":8968,"vw":15.190282},{"c":15.13,"h":15.24,"l":15.13,"n":76,"o":15.18,"t":"2026-10-22T16:15:00Z","v":17174,"vw":15.200904},{"c":14.945,"h":15.09,"l":14.945,"n":194,"o":15.09,"t":"2026-10-22T16:30:00Z","v":39869,"vw":15.009814},{"c":14.86,"h":14.96,"l":14.72,"n":479,"o":14.95,"t":"2026-10-22T16:45:00Z","v":58610,"vw":14.823038},{"c":14.62,"h":14.86,"l":14.54,"n":895,"o":14.86,"t":"2026-10-22T17:00:00Z","v":153361,"vw":14.629206},{"c":14.54,"h":14.65,"l":14.5,"n":918,"o":14.62,"t":"2026-10-22T17:15:00Z","v":125077,"vw":14.577704},{"c":14.6499,"h":14.6513,"l":14.52,"n":135,"o":14.52,"t":"2026-10-22T17:30:00Z","v":39559,"vw":14.587468},{"c":14.46,"h":14.6499,"l":14.43,"n":532,"o":14.6499,"t":"2026-10-22T17:45:00Z","v":79047,"vw":14.505573},{"c":14.48,"h":14.525,"l":14.33,"n":468,"o":14.4426,"t":"2026-10-22T18:00:00Z","v":78802,"vw":14.411345},{"c":14.5,"h":14.5986,"l":14.45,"n":136,"o":14.48,"t":"2026-10-22T18:15:00Z","v":38121,"vw":14.509183},{"c":14.66,"h":14.66,"l":14.52,"n":210,"o":14.529,"t":"2026-10-22T18:30:00Z","v":40059,"vw":14.600525},{"c":14.53,"h":14.7138,"l":14.53,"n":74,"o":14.675,"t":"2026-10-22T18:45:00Z","v":17524,"vw":14.636648},{"c":14.65,"h":14.66,"l":14.53,"n":132,"o":14.5399,"t":"2026-10-22T19:00:00Z","v":39881,"vw":14.623162},{"c":14.74,"h":14.74,"l":14.58,"n":932,"o":14.65,"t":"2026-10-22T19:15:00Z","v":94724,"vw":14.653172},{"c":14.56,"h":14.77,"l":14.515,"n":656,"o":14.76,"t":"2026-10-22T19:30:00Z","v":91883,"vw":14.625028},{"c":14.99,"h":14.99,"l":14.53,"n":817,"o":14.5605,"t":"2026-10-22T19:45:00Z","v":153880,"vw":14.780915},{"c":14.9997,"h":15.11,"l":14.92,"n":24,"o":15,"t":"2026-10-22T20:00:00Z","v":18990,"vw":14.994416},{"c":14.9286,"h":15,"l":14.9097,"n":11,"o":14.99,"t":"2026-10-22T20:15:00Z","v":4980,"vw":14.942079},{"c":14.83,"h":15.02,"l":14.83,"n":45,"o":14.99,"t":"2026-10-22T20:30:00Z","v":10354,"vw":14.967615},{"c":14.78,"h":14.889,"l":14.65,"n":76,"o":14.86,"t":"2026-10-22T20:45:00Z","v":11026,"vw":14.75258},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-22T21:00:00Z","v":200,"vw":14.82},{"c":14.96,"h":14.9957,"l":14.8288,"n":6,"o":14.8288,"t":"2026-10-22T21:15:00Z","v":687,"vw":14.929586},{"c":14.91,"h":14.9837,"l":14.9,"n":18,"o":14.9837,"t":"2026-10-22T21:30:00Z","v":3549,"vw":14.907555},{"c":14.87,"h":14.87,"l":14.85,"n":4,"o":14.86,"t":"2026-10-22T21:45:00Z","v":1102,"vw":14.856364},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-22T22:00:00Z","v":500,"vw":14.98},{"c":14.9,"h":14.93,"l":14.9,"n":3,"o":14.93,"t":"2026-10-22T22:30:00Z","v":671,"vw":14.917884},{"c":14.92,"h":14.94,"l":14.92,"n":3,"o":14.94,"t":"2026-10-22T22:45:00Z","v":250,"vw":14.931304},{"c":14.91,"h":14.91,"l":14.9,"n":3,"o":14.9,"t":"2026-10-22T23:00:00Z","v":501,"vw":14.906},{"c":14.88,"h":14.88,"l":14.88,"n":4,"o":14.88,"t":"2026-10-22T23:15:00Z","v":615,"vw":14.88},{"c":14.7994,"h":14.81,"l":14.771,"n":5,"o":14.81,"t":"2026-10-22T23:30:00Z","v":865,"vw":14.797282},{"c":14.9,"h":14.92,"l":14.77,"n":21,"o":14.8,"t":"2026-10-22T23:45:00Z","v":3281,"vw":14.887153}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.22499999999999998,"strike":25.67686782891156,"iv":1.312488575621156,"gamma":0.031979711771486986,"theta":-0.016889218645219917,"vega":0.00734392247492053,"rho":0.000980055695879103,"breakevenPct":73.83803912021182},{"delta":0.15,"premium":0.35234905080481593,"strike":22.953018983903682,"iv":1.2572809301843177,"gamma":0.044308617570439655,"theta":-0.021522978947707574,"vega":0.009756460309822555,"rho":0.001460633572253351,"breakevenPct":56.41186600475502},{"delta":0.2,"premium":0.4877906976744186,"strike":21.122093023255815,"iv":1.2108279069767443,"gamma":0.055030813953488376,"theta":-0.024782558139534887,"vega":0.011741279069767444,"rho":0.0019303335601613344,"breakevenPct":45.032776650538466},{"delta":0.25,"premium":0.627,"strike":19.70285714285714,"iv":1.165269142857143,"gamma":0.06473142857142856,"theta":-0.027091428571428572,"vega":0.013316,"rho":0.002404562551926012,"breakevenPct":36.44199424736337},{"delta":0.3,"premium":0.7985584843492586,"strike":18.784184514003297,"iv":1.1727308072487646,"gamma":0.07042224052718286,"theta":-0.029825864909390445,"vega":0.014558978583196045,"rho":0.0028564607324010685,"breakevenPct":31.42780535807083},{"delta":0.35,"premium":0.9838235294117645,"strike":17.96078431372549,"iv":1.1803450980392158,"gamma":0.0747078431372549,"theta":-0.03213921568627451,"vega":0.015531372549019607,"rho":0.00329820424181237,"breakevenPct":27.1450190814581},{"delta":0.4,"premium":1.1676470588235295,"strike":17.143790849673202,"iv":1.1625346405228758,"gamma":0.07903790849673202,"theta":-0.03295620915032679,"vega":0.016184967320261437,"rho":0.0037422132474405215,"breakevenPct":22.895556432863966},{"delta":0.45,"premium":1.3723849372384938,"strike":16.425383542538356,"iv":1.1525620641562064,"gamma":0.08146638772663876,"theta":-0.03344476987447699,"vega":0.016529846582984658,"rho":0.004170182043261664,"breakevenPct":19.448110602529177},{"delta":0.5,"premium":1.6028225806451613,"strike":15.758064516129032,"iv":1.1524354838709676,"gamma":0.08214354838709677,"theta":-0.03377258064516129,"vega":0.0166758064516129,"rho":0.004578740566673229,"breakevenPct":16.51602078371942},{"delta":0.55,"premium":1.8664702233250619,"strike":15.13771712158809,"iv":1.1650905707196029,"gamma":0.0807167493796526,"theta":-0.033958684863523575,"vega":0.01661377171215881,"rho":0.004962298149086941,"breakevenPct":14.12206271753793},{"delta":0.6,"premium":2.1666149068322977,"strike":14.516770186335403,"iv":1.1771780124223603,"gamma":0.07774223602484472,"theta":-0.03346844720496894,"vega":0.016165093167701865,"rho":0.005318001762437192,"breakevenPct":11.969027470924177},{"delta":0.65,"premium":2.487082262210797,"strike":13.892030848329048,"iv":1.188784318766067,"gamma":0.0740146529562982,"theta":-0.032608483290488426,"vega":0.015538046272493571,"rho":0.005657978491582485,"breakevenPct":9.9269336277842},{"delta":0.7,"premium":2.856619537275064,"strike":13.24935732647815,"iv":1.198810025706941,"gamma":0.06874473007712083,"theta":-0.030873264781491005,"vega":0.014574035989717226,"rho":0.005959431459125727,"breakevenPct":8.093804454719553},{"delta":0.75,"premium":3.3145374449339204,"strike":12.550660792951541,"iv":1.2258409691629957,"gamma":0.06148766519823789,"theta":-0.028851982378854626,"vega":0.013301321585903084,"rho":0.0061918930572118355,"breakevenPct":6.4778405227212215},{"delta":0.8,"premium":3.8329787234042563,"strike":11.810030395136778,"iv":1.251958358662614,"gamma":0.052991337386018224,"theta":-0.02613617021276595,"vega":0.01170607902735562,"rho":0.006376673362471481,"breakevenPct":4.9866383794700155},{"delta":0.85,"premium":4.364893617021277,"strike":11.05015197568389,"iv":1.2429917933130699,"gamma":0.04455668693009118,"theta":-0.021880851063829785,"vega":0.009730395136778114,"rho":0.006549628668415314,"breakevenPct":3.45668183023602},{"delta":0.9,"premium":5.276716130564993,"strike":9.966604836793758,"iv":1.3151845693121018,"gamma":0.03180089725121638,"theta":-0.017766230411210483,"vega":0.007331719636903421,"rho":0.006415180257580665,"breakevenPct":2.3041675661661167}],"put":[{"delta":0.1,"premium":0.2962066933023737,"strike":10.084826773209494,"iv":1.267367564840429,"gamma":0.0329163234154686,"theta":-0.015891164114101266,"vega":0.007320218448907378,"rho":-0.0014315536415223915,"breakevenPct":34.30456322209986},{"delta":0.15,"premium":0.5072706293702945,"strike":10.929082517481179,"iv":1.299962062220107,"gamma":0.04258761177758244,"theta":-0.021618872495926665,"vega":0.009792341651022343,"rho":-0.002181717287832076,"breakevenPct":30.054953771067897},{"delta":0.2,"premium":0.7051573426573426,"strike":11.8006993006993,"iv":1.2555388111888113,"gamma":0.05300839160839161,"theta":-0.024902447552447554,"vega":0.011761538461538462,"rho":-0.0029323164717995065,"breakevenPct":25.533275449382835},{"delta":0.25,"premium":0.9400140646976092,"strike":12.542897327707454,"iv":1.2370137834036568,"gamma":0.060828973277074545,"theta":-0.02777158931082982,"vega":0.01328579465541491,"rho":-0.003712203719630974,"breakevenPct":22.12830024825607},{"delta":0.3,"premium":1.2033464566929135,"strike":13.229658792650918,"iv":1.2311851706036745,"gamma":0.06698464566929134,"theta":-0.030288976377952758,"vega":0.01454448818897638,"rho":-0.004514164056170238,"breakevenPct":19.286494389543588},{"delta":0.35,"premium":1.4986220472440943,"strike":13.885826771653543,"iv":1.230857086614173,"gamma":0.07151220472440944,"theta":-0.032257480314960625,"vega":0.015528740157480313,"rho":-0.005341075184629794,"breakevenPct":16.864397822755386},{"delta":0.4,"premium":1.7685865504358658,"strike":14.514321295143214,"iv":1.1974205479452054,"gamma":0.07651743462017435,"theta":-0.03249713574097136,"vega":0.016162889165628892,"rho":-0.006148849534809615,"breakevenPct":14.458156075789617},{"delta":0.45,"premium":2.0646349413298566,"strike":15.143415906127771,"iv":1.1675205997392437,"gamma":0.08051434159061278,"theta":-0.03247170795306388,"vega":0.01661434159061278,"rho":-0.0069767143365965295,"breakevenPct":12.222946544980442},{"delta":0.5,"premium":2.472066492829204,"strike":15.795306388526727,"iv":1.174886962190352,"gamma":0.08057953063885268,"theta":-0.032797653194263365,"vega":0.016679530638852674,"rho":-0.007890101478849791,"breakevenPct":10.582282579211256},{"delta":0.55,"premium":2.9722679640718566,"strike":16.513473053892216,"iv":1.1925528443113773,"gamma":0.07875149700598802,"theta":-0.03284865269461078,"vega":0.016545958083832336,"rho":-0.008875844679806589,"breakevenPct":9.119428927380136},{"delta":0.6,"premium":3.518998470948012,"strike":17.267584097859327,"iv":1.20552125382263,"gamma":0.07609021406727828,"theta":-0.03226483180428135,"vega":0.01618593272171254,"rho":-0.009898087891414642,"breakevenPct":7.7276132422059405},{"delta":0.65,"premium":4.08071297989031,"strike":18.038391224862888,"iv":1.2015915904936014,"gamma":0.07338884826325412,"theta":-0.030719378427787936,"vega":0.015557769652650821,"rho":-0.010932403863496034,"breakevenPct":6.3243070807209625},{"delta":0.7,"premium":4.811974405850091,"strike":18.952468007312614,"iv":1.2109151736745887,"gamma":0.06836142595978062,"theta":-0.02879981718464351,"vega":0.014552285191956126,"rho":-0.01209888270259054,"breakevenPct":5.097358379446156},{"delta":0.75,"premium":5.538203266787659,"strike":19.860254083484573,"iv":1.1945390199637023,"gamma":0.06319655172413793,"theta":-0.025603085299455538,"vega":0.013295644283121598,"rho":-0.013260801968953023,"breakevenPct":3.878853579215342},{"delta":0.8,"premium":6.428246753246755,"strike":20.91558441558442,"iv":1.1813623376623374,"gamma":0.05635714285714285,"theta":-0.021987012987012982,"vega":0.011726623376623373,"rho":-0.014550502922804041,"breakevenPct":2.76954589035126},{"delta":0.85,"premium":8.174439453113706,"strike":22.804932725681894,"iv":1.2389521692643681,"gamma":0.04487641179445353,"theta":-0.018442898936503183,"vega":0.00975083944596359,"rho":-0.016514741607644802,"breakevenPct":1.8087699827638284},{"delta":0.9,"premium":10.602967786334943,"strike":25.37154503824731,"iv":1.2856046701877826,"gamma":0.03258180432699825,"theta":-0.013414383047774838,"vega":0.00733511931574249,"rho":-0.019017552028657254,"breakevenPct":0.882031866359964}]},"raw":{"call":[{"delta":0.1,"premium":0.22499999999999998,"strike":25.67686782891156,"iv":1.312488575621156,"gamma":0.031979711771486986,"theta":-0.016889218645219917,"vega":0.00734392247492053,"rho":0.000980055695879103,"breakevenPct":73.83803912021182},{"delta":0.15,"premium":0.35234905080481593,"strike":22.953018983903682,"iv":1.2572809301843177,"gamma":0.044308617570439655,"theta":-0.021522978947707574,"vega":0.009756460309822555,"rho":0.001460633572253351,"breakevenPct":56.41186600475502},{"delta":0.2,"premium":0.4877906976744186,"strike":21.122093023255815,"iv":1.2108279069767443,"gamma":0.055030813953488376,"theta":-0.024782558139534887,"vega":0.011741279069767444,"rho":0.0019303335601613344,"breakevenPct":45.032776650538466},{"delta":0.25,"premium":0.627,"strike":19.70285714285714,"iv":1.165269142857143,"gamma":0.06473142857142856,"theta":-0.027091428571428572,"vega":0.013316,"rho":0.002404562551926012,"breakevenPct":36.44199424736337},{"delta":0.3,"premium":0.7985584843492586,"strike":18.784184514003297,"iv":1.1727308072487646,"gamma":0.07042224052718286,"theta":-0.029825864909390445,"vega":0.014558978583196045,"rho":0.0028564607324010685,"breakevenPct":31.42780535807083},{"delta":0.35,"premium":0.9838235294117645,"strike":17.96078431372549,"iv":1.1803450980392158,"gamma":0.0747078431372549,"theta":-0.03213921568627451,"vega":0.015531372549019607,"rho":0.00329820424181237,"breakevenPct":27.1450190814581},{"delta":0.4,"premium":1.1676470588235295,"strike":17.143790849673202,"iv":1.1625346405228758,"gamma":0.07903790849673202,"theta":-0.03295620915032679,"vega":0.016184967320261437,"rho":0.0037422132474405215,"breakevenPct":22.895556432863966},{"delta":0.45,"premium":1.3723849372384938,"strike":16.425383542538356,"iv":1.1525620641562064,"gamma":0.08146638772663876,"theta":-0.03344476987447699,"vega":0.016529846582984658,"rho":0.004170182043261664,"breakevenPct":19.448110602529177},{"delta":0.5,"premium":1.6028225806451613,"strike":15.758064516129032,"iv":1.1524354838709676,"gamma":0.08214354838709677,"theta":-0.03377258064516129,"vega":0.0166758064516129,"rho":0.004578740566673229,"breakevenPct":16.51602078371942},{"delta":0.55,"premium":1.8664702233250619,"strike":15.13771712158809,"iv":1.1650905707196029,"gamma":0.0807167493796526,"theta":-0.033958684863523575,"vega":0.01661377171215881,"rho":0.004962298149086941,"breakevenPct":14.12206271753793},{"delta":0.6,"premium":2.1666149068322977,"strike":14.516770186335403,"iv":1.1771780124223603,"gamma":0.07774223602484472,"theta":-0.03346844720496894,"vega":0.016165093167701865,"rho":0.005318001762437192,"breakevenPct":11.969027470924177},{"delta":0.65,"premium":2.487082262210797,"strike":13.892030848329048,"iv":1.188784318766067,"gamma":0.0740146529562982,"theta":-0.032608483290488426,"vega":0.015538046272493571,"rho":0.005657978491582485,"breakevenPct":9.9269336277842},{"delta":0.7,"premium":2.856619537275064,"strike":13.24935732647815,"iv":1.198810025706941,"gamma":0.06874473007712083,"theta":-0.030873264781491005,"vega":0.014574035989717226,"rho":0.005959431459125727,"breakevenPct":8.093804454719553},{"delta":0.75,"premium":3.3145374449339204,"strike":12.550660792951541,"iv":1.2258409691629957,"gamma":0.06148766519823789,"theta":-0.028851982378854626,"vega":0.013301321585903084,"rho":0.0061918930572118355,"breakevenPct":6.4778405227212215},{"delta":0.8,"premium":3.8329787234042563,"strike":11.810030395136778,"iv":1.251958358662614,"gamma":0.052991337386018224,"theta":-0.02613617021276595,"vega":0.01170607902735562,"rho":0.006376673362471481,"breakevenPct":4.9866383794700155},{"delta":0.85,"premium":4.364893617021277,"strike":11.05015197568389,"iv":1.2429917933130699,"gamma":0.04455668693009118,"theta":-0.021880851063829785,"vega":0.009730395136778114,"rho":0.006549628668415314,"breakevenPct":3.45668183023602},{"delta":0.9,"premium":5.276716130564993,"strike":9.966604836793758,"iv":1.3151845693121018,"gamma":0.03180089725121638,"theta":-0.017766230411210483,"vega":0.007331719636903421,"rho":0.006415180257580665,"breakevenPct":2.3041675661661167}],"put":[{"delta":0.1,"premium":0.2962066933023737,"strike":10.084826773209494,"iv":1.267367564840429,"gamma":0.0329163234154686,"theta":-0.015891164114101266,"vega":0.007320218448907378,"rho":-0.0014315536415223915,"breakevenPct":34.30456322209986},{"delta":0.15,"premium":0.5072706293702945,"strike":10.929082517481179,"iv":1.299962062220107,"gamma":0.04258761177758244,"theta":-0.021618872495926665,"vega":0.009792341651022343,"rho":-0.002181717287832076,"breakevenPct":30.054953771067897},{"delta":0.2,"premium":0.7051573426573426,"strike":11.8006993006993,"iv":1.2555388111888113,"gamma":0.05300839160839161,"theta":-0.024902447552447554,"vega":0.011761538461538462,"rho":-0.0029323164717995065,"breakevenPct":25.533275449382835},{"delta":0.25,"premium":0.9400140646976092,"strike":12.542897327707454,"iv":1.2370137834036568,"gamma":0.060828973277074545,"theta":-0.02777158931082982,"vega":0.01328579465541491,"rho":-0.003712203719630974,"breakevenPct":22.12830024825607},{"delta":0.3,"premium":1.2033464566929135,"strike":13.229658792650918,"iv":1.2311851706036745,"gamma":0.06698464566929134,"theta":-0.030288976377952758,"vega":0.01454448818897638,"rho":-0.004514164056170238,"breakevenPct":19.286494389543588},{"delta":0.35,"premium":1.4986220472440943,"strike":13.885826771653543,"iv":1.230857086614173,"gamma":0.07151220472440944,"theta":-0.032257480314960625,"vega":0.015528740157480313,"rho":-0.005341075184629794,"breakevenPct":16.864397822755386},{"delta":0.4,"premium":1.7685865504358658,"strike":14.514321295143214,"iv":1.1974205479452054,"gamma":0.07651743462017435,"theta":-0.03249713574097136,"vega":0.016162889165628892,"rho":-0.006148849534809615,"breakevenPct":14.458156075789617},{"delta":0.45,"premium":2.0646349413298566,"strike":15.143415906127771,"iv":1.1675205997392437,"gamma":0.08051434159061278,"theta":-0.03247170795306388,"vega":0.01661434159061278,"rho":-0.0069767143365965295,"breakevenPct":12.222946544980442},{"delta":0.5,"premium":2.472066492829204,"strike":15.795306388526727,"iv":1.174886962190352,"gamma":0.08057953063885268,"theta":-0.032797653194263365,"vega":0.016679530638852674,"rho":-0.007890101478849791,"breakevenPct":10.582282579211256},{"delta":0.55,"premium":2.9722679640718566,"strike":16.513473053892216,"iv":1.1925528443113773,"gamma":0.07875149700598802,"theta":-0.03284865269461078,"vega":0.016545958083832336,"rho":-0.008875844679806589,"breakevenPct":9.119428927380136},{"delta":0.6,"premium":3.518998470948012,"strike":17.267584097859327,"iv":1.20552125382263,"gamma":0.07609021406727828,"theta":-0.03226483180428135,"vega":0.01618593272171254,"rho":-0.009898087891414642,"breakevenPct":7.7276132422059405},{"delta":0.65,"premium":4.08071297989031,"strike":18.038391224862888,"iv":1.2015915904936014,"gamma":0.07338884826325412,"theta":-0.030719378427787936,"vega":0.015557769652650821,"rho":-0.010932403863496034,"breakevenPct":6.3243070807209625},{"delta":0.7,"premium":4.811974405850091,"strike":18.952468007312614,"iv":1.2109151736745887,"gamma":0.06836142595978062,"theta":-0.02879981718464351,"vega":0.014552285191956126,"rho":-0.01209888270259054,"breakevenPct":5.097358379446156},{"delta":0.75,"premium":5.538203266787659,"strike":19.860254083484573,"iv":1.1945390199637023,"gamma":0.06319655172413793,"theta":-0.025603085299455538,"vega":0.013295644283121598,"rho":-0.013260801968953023,"breakevenPct":3.878853579215342},{"delta":0.8,"premium":6.428246753246755,"strike":20.91558441558442,"iv":1.1813623376623374,"gamma":0.05635714285714285,"theta":-0.021987012987012982,"vega":0.011726623376623373,"rho":-0.014550502922804041,"breakevenPct":2.76954589035126},{"delta":0.85,"premium":8.174439453113706,"strike":22.804932725681894,"iv":1.2389521692643681,"gamma":0.04487641179445353,"theta":-0.018442898936503183,"vega":0.00975083944596359,"rho":-0.016514741607644802,"breakevenPct":1.8087699827638284},{"delta":0.9,"premium":10.602967786334943,"strike":25.37154503824731,"iv":1.2856046701877826,"gamma":0.03258180432699825,"theta":-0.013414383047774838,"vega":0.00733511931574249,"rho":-0.019017552028657254,"breakevenPct":0.882031866359964}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}