{"symbol":"PPLT","url":"https://intraalpha.com/companies/PPLT","capturedAt":"2026-10-22T22:43:30.342Z","state":"ready","quote":{"symbol":"PPLT","last_price":14.161,"prev_close":14.77,"regular_close":14.2,"change":-0.609,"change_pct":-4.1232,"regular_change":-0.57,"regular_change_pct":-3.8592,"extended_change":-0.039,"extended_change_pct":-0.2746,"bid":14.16,"ask":14.2,"bid_size":6000,"ask_size":1300,"volume":1833106,"vwap":14.256548,"open":14.36,"high":14.39,"low":14.165,"close":14.2,"trade_count":5847,"last_trade_at":"2026-10-22T22:36:09.533512182Z","last_quote_at":"2026-10-22T22:42:12.039416534Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:43:28.837784743-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.006,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2010-01-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:43:29.782140+00:00"},"optionObservedAt":"2026-10-22T19:50:01.223Z","bars":[{"c":14.51,"h":14.55,"l":14.51,"n":10,"o":14.55,"t":"2026-10-15T08:00:00Z","v":1555,"vw":14.54272},{"c":14.6,"h":14.6,"l":14.6,"n":3,"o":14.6,"t":"2026-10-15T08:05:00Z","v":156,"vw":14.6},{"c":14.68,"h":14.68,"l":14.68,"n":6,"o":14.68,"t":"2026-10-15T08:45:00Z","v":2286,"vw":14.68},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-15T09:05:00Z","v":400,"vw":14.67},{"c":14.645,"h":14.645,"l":14.645,"n":2,"o":14.645,"t":"2026-10-15T09:40:00Z","v":101,"vw":14.645},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-15T10:55:00Z","v":110,"vw":14.65},{"c":14.6,"h":14.61,"l":14.6,"n":2,"o":14.61,"t":"2026-10-15T11:00:00Z","v":4500,"vw":14.607778},{"c":14.64,"h":14.64,"l":14.64,"n":2,"o":14.64,"t":"2026-10-15T11:35:00Z","v":764,"vw":14.64},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-15T11:40:00Z","v":100,"vw":14.64},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-15T11:45:00Z","v":431,"vw":14.62},{"c":14.55,"h":14.56,"l":14.55,"n":5,"o":14.56,"t":"2026-10-15T12:00:00Z","v":3501,"vw":14.557143},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-15T12:25:00Z","v":100,"vw":14.65},{"c":14.6,"h":14.65,"l":14.55,"n":11,"o":14.6,"t":"2026-10-15T12:30:00Z","v":1989,"vw":14.5719},{"c":14.65,"h":14.66,"l":14.63,"n":12,"o":14.66,"t":"2026-10-15T12:35:00Z","v":1249,"vw":14.653769},{"c":14.69,"h":14.69,"l":14.65,"n":9,"o":14.65,"t":"2026-10-15T12:40:00Z","v":1237,"vw":14.680488},{"c":14.629,"h":14.629,"l":14.629,"n":1,"o":14.629,"t":"2026-10-15T12:50:00Z","v":3333,"vw":14.629},{"c":14.64,"h":14.64,"l":14.64,"n":7,"o":14.64,"t":"2026-10-15T12:55:00Z","v":5015,"vw":14.64},{"c":14.65,"h":14.66,"l":14.64,"n":8,"o":14.64,"t":"2026-10-15T13:00:00Z","v":5265,"vw":14.658569},{"c":14.6365,"h":14.6365,"l":14.6,"n":2,"o":14.6,"t":"2026-10-15T13:05:00Z","v":5115,"vw":14.635786},{"c":14.6545,"h":14.6545,"l":14.6545,"n":1,"o":14.6545,"t":"2026-10-15T13:10:00Z","v":100,"vw":14.6545},{"c":14.67,"h":14.67,"l":14.67,"n":13,"o":14.67,"t":"2026-10-15T13:15:00Z","v":2015,"vw":14.67},{"c":14.615,"h":14.66,"l":14.615,"n":291,"o":14.63,"t":"2026-10-15T13:30:00Z","v":71770,"vw":14.628982},{"c":14.655,"h":14.655,"l":14.605,"n":201,"o":14.62,"t":"2026-10-15T13:35:00Z","v":33310,"vw":14.628761},{"c":14.6309,"h":14.66,"l":14.625,"n":91,"o":14.65,"t":"2026-10-15T13:40:00Z","v":26518,"vw":14.64312},{"c":14.595,"h":14.64,"l":14.595,"n":114,"o":14.64,"t":"2026-10-15T13:45:00Z","v":16826,"vw":14.613509},{"c":14.55,"h":14.5999,"l":14.55,"n":79,"o":14.595,"t":"2026-10-15T13:50:00Z","v":12135,"vw":14.57509},{"c":14.57,"h":14.575,"l":14.55,"n":115,"o":14.555,"t":"2026-10-15T13:55:00Z","v":18139,"vw":14.560083},{"c":14.585,"h":14.59,"l":14.565,"n":74,"o":14.565,"t":"2026-10-15T14:00:00Z","v":11735,"vw":14.575367},{"c":14.59,"h":14.6,"l":14.575,"n":103,"o":14.595,"t":"2026-10-15T14:05:00Z","v":27818,"vw":14.588026},{"c":14.565,"h":14.59,"l":14.565,"n":72,"o":14.59,"t":"2026-10-15T14:10:00Z","v":17180,"vw":14.571009},{"c":14.58,"h":14.58,"l":14.555,"n":66,"o":14.575,"t":"2026-10-15T14:15:00Z","v":10377,"vw":14.564608},{"c":14.595,"h":14.595,"l":14.57,"n":66,"o":14.575,"t":"2026-10-15T14:20:00Z","v":5744,"vw":14.585081},{"c":14.58,"h":14.62,"l":14.58,"n":63,"o":14.595,"t":"2026-10-15T14:25:00Z","v":9469,"vw":14.61044},{"c":14.61,"h":14.61,"l":14.58,"n":53,"o":14.58,"t":"2026-10-15T14:30:00Z","v":7309,"vw":14.592204},{"c":14.625,"h":14.63,"l":14.5943,"n":45,"o":14.6,"t":"2026-10-15T14:35:00Z","v":7862,"vw":14.607735},{"c":14.62,"h":14.65,"l":14.62,"n":49,"o":14.63,"t":"2026-10-15T14:40:00Z","v":8503,"vw":14.63348},{"c":14.635,"h":14.64,"l":14.625,"n":58,"o":14.625,"t":"2026-10-15T14:45:00Z","v":6496,"vw":14.631935},{"c":14.665,"h":14.68,"l":14.635,"n":61,"o":14.635,"t":"2026-10-15T14:50:00Z","v":7465,"vw":14.658249},{"c":14.655,"h":14.68,"l":14.65,"n":37,"o":14.675,"t":"2026-10-15T14:55:00Z","v":15027,"vw":14.671445},{"c":14.64,"h":14.6601,"l":14.635,"n":73,"o":14.655,"t":"2026-10-15T15:00:00Z","v":17460,"vw":14.64706},{"c":14.635,"h":14.65,"l":14.62,"n":60,"o":14.645,"t":"2026-10-15T15:05:00Z","v":7139,"vw":14.634073},{"c":14.64,"h":14.65,"l":14.625,"n":85,"o":14.64,"t":"2026-10-15T15:10:00Z","v":29137,"vw":14.638861},{"c":14.66,"h":14.665,"l":14.64,"n":93,"o":14.64,"t":"2026-10-15T15:15:00Z","v":18471,"vw":14.65613},{"c":14.665,"h":14.675,"l":14.655,"n":45,"o":14.66,"t":"2026-10-15T15:20:00Z","v":6200,"vw":14.661618},{"c":14.645,"h":14.66,"l":14.63,"n":62,"o":14.66,"t":"2026-10-15T15:25:00Z","v":9476,"vw":14.64398},{"c":14.63,"h":14.65,"l":14.62,"n":52,"o":14.64,"t":"2026-10-15T15:30:00Z","v":8447,"vw":14.633105},{"c":14.635,"h":14.6399,"l":14.61,"n":70,"o":14.6399,"t":"2026-10-15T15:35:00Z","v":15547,"vw":14.623845},{"c":14.63,"h":14.64,"l":14.625,"n":46,"o":14.635,"t":"2026-10-15T15:40:00Z","v":6818,"vw":14.632658},{"c":14.615,"h":14.635,"l":14.595,"n":226,"o":14.635,"t":"2026-10-15T15:45:00Z","v":74497,"vw":14.60702},{"c":14.625,"h":14.63,"l":14.61,"n":65,"o":14.61,"t":"2026-10-15T15:50:00Z","v":9337,"vw":14.622092},{"c":14.62,"h":14.6299,"l":14.615,"n":64,"o":14.625,"t":"2026-10-15T15:55:00Z","v":15007,"vw":14.620486},{"c":14.605,"h":14.625,"l":14.6,"n":66,"o":14.625,"t":"2026-10-15T16:00:00Z","v":24282,"vw":14.614344},{"c":14.5999,"h":14.61,"l":14.595,"n":50,"o":14.605,"t":"2026-10-15T16:05:00Z","v":28082,"vw":14.603563},{"c":14.59,"h":14.605,"l":14.59,"n":56,"o":14.595,"t":"2026-10-15T16:10:00Z","v":15706,"vw":14.593952},{"c":14.585,"h":14.598266,"l":14.58,"n":72,"o":14.59,"t":"2026-10-15T16:15:00Z","v":19085,"vw":14.590021},{"c":14.585,"h":14.5899,"l":14.58,"n":47,"o":14.58,"t":"2026-10-15T16:20:00Z","v":6441,"vw":14.584945},{"c":14.585,"h":14.59,"l":14.57,"n":53,"o":14.585,"t":"2026-10-15T16:25:00Z","v":18033,"vw":14.581584},{"c":14.58,"h":14.595,"l":14.58,"n":80,"o":14.58,"t":"2026-10-15T16:30:00Z","v":35940,"vw":14.584275},{"c":14.59,"h":14.605,"l":14.585,"n":47,"o":14.585,"t":"2026-10-15T16:35:00Z","v":20799,"vw":14.5927},{"c":14.5899,"h":14.595,"l":14.5841,"n":51,"o":14.585,"t":"2026-10-15T16:40:00Z","v":15536,"vw":14.587729},{"c":14.605,"h":14.605,"l":14.59,"n":38,"o":14.6,"t":"2026-10-15T16:45:00Z","v":14625,"vw":14.597521},{"c":14.605,"h":14.605,"l":14.595,"n":36,"o":14.6,"t":"2026-10-15T16:50:00Z","v":7950,"vw":14.601134},{"c":14.595,"h":14.6,"l":14.59,"n":30,"o":14.6,"t":"2026-10-15T16:55:00Z","v":5528,"vw":14.595774},{"c":14.59,"h":14.595,"l":14.575,"n":66,"o":14.59,"t":"2026-10-15T17:00:00Z","v":15594,"vw":14.585386},{"c":14.6,"h":14.6,"l":14.595,"n":31,"o":14.595,"t":"2026-10-15T17:05:00Z","v":17159,"vw":14.595557},{"c":14.605,"h":14.615,"l":14.605,"n":68,"o":14.605,"t":"2026-10-15T17:10:00Z","v":23044,"vw":14.610395},{"c":14.645,"h":14.645,"l":14.6001,"n":72,"o":14.605,"t":"2026-10-15T17:15:00Z","v":42833,"vw":14.622847},{"c":14.64,"h":14.645,"l":14.635,"n":70,"o":14.645,"t":"2026-10-15T17:20:00Z","v":27836,"vw":14.640199},{"c":14.63,"h":14.655,"l":14.63,"n":85,"o":14.65,"t":"2026-10-15T17:25:00Z","v":33525,"vw":14.64298},{"c":14.655,"h":14.655,"l":14.63,"n":81,"o":14.63,"t":"2026-10-15T17:30:00Z","v":36856,"vw":14.640672},{"c":14.6699,"h":14.6699,"l":14.655,"n":26,"o":14.655,"t":"2026-10-15T17:35:00Z","v":10639,"vw":14.660335},{"c":14.6699,"h":14.6699,"l":14.66,"n":28,"o":14.665,"t":"2026-10-15T17:40:00Z","v":12702,"vw":14.665505},{"c":14.66,"h":14.665,"l":14.66,"n":59,"o":14.665,"t":"2026-10-15T17:45:00Z","v":13473,"vw":14.660877},{"c":14.67,"h":14.675,"l":14.655,"n":86,"o":14.655,"t":"2026-10-15T17:50:00Z","v":23392,"vw":14.664243},{"c":14.675,"h":14.675,"l":14.665,"n":57,"o":14.675,"t":"2026-10-15T17:55:00Z","v":24488,"vw":14.672207},{"c":14.68,"h":14.685,"l":14.67,"n":61,"o":14.675,"t":"2026-10-15T18:00:00Z","v":15897,"vw":14.676326},{"c":14.67,"h":14.68,"l":14.67,"n":17,"o":14.68,"t":"2026-10-15T18:05:00Z","v":3474,"vw":14.676491},{"c":14.662,"h":14.665,"l":14.66,"n":20,"o":14.665,"t":"2026-10-15T18:10:00Z","v":2115,"vw":14.664606},{"c":14.6699,"h":14.67,"l":14.665,"n":13,"o":14.665,"t":"2026-10-15T18:15:00Z","v":8092,"vw":14.669242},{"c":14.665,"h":14.665,"l":14.655,"n":65,"o":14.665,"t":"2026-10-15T18:20:00Z","v":14547,"vw":14.66011},{"c":14.66,"h":14.6677,"l":14.66,"n":23,"o":14.6677,"t":"2026-10-15T18:25:00Z","v":5205,"vw":14.66584},{"c":14.665,"h":14.665,"l":14.66,"n":67,"o":14.665,"t":"2026-10-15T18:30:00Z","v":21353,"vw":14.66331},{"c":14.655,"h":14.665,"l":14.65,"n":39,"o":14.665,"t":"2026-10-15T18:35:00Z","v":5244,"vw":14.661365},{"c":14.65,"h":14.6599,"l":14.65,"n":26,"o":14.655,"t":"2026-10-15T18:40:00Z","v":6458,"vw":14.655162},{"c":14.665,"h":14.665,"l":14.66,"n":29,"o":14.66,"t":"2026-10-15T18:45:00Z","v":3753,"vw":14.66404},{"c":14.665,"h":14.675,"l":14.665,"n":42,"o":14.665,"t":"2026-10-15T18:50:00Z","v":6025,"vw":14.671068},{"c":14.66,"h":14.6699,"l":14.66,"n":22,"o":14.6699,"t":"2026-10-15T18:55:00Z","v":3827,"vw":14.665991},{"c":14.675,"h":14.68,"l":14.6695,"n":33,"o":14.67,"t":"2026-10-15T19:00:00Z","v":8310,"vw":14.672088},{"c":14.665,"h":14.6799,"l":14.665,"n":84,"o":14.675,"t":"2026-10-15T19:05:00Z","v":17460,"vw":14.668751},{"c":14.675,"h":14.68,"l":14.665,"n":53,"o":14.6699,"t":"2026-10-15T19:10:00Z","v":18848,"vw":14.674445},{"c":14.675,"h":14.68,"l":14.6701,"n":35,"o":14.675,"t":"2026-10-15T19:15:00Z","v":9715,"vw":14.673586},{"c":14.675,"h":14.68,"l":14.665,"n":87,"o":14.675,"t":"2026-10-15T19:20:00Z","v":21915,"vw":14.670276},{"c":14.66,"h":14.675,"l":14.66,"n":96,"o":14.675,"t":"2026-10-15T19:25:00Z","v":19022,"vw":14.669489},{"c":14.695,"h":14.695,"l":14.655,"n":491,"o":14.66,"t":"2026-10-15T19:30:00Z","v":346364,"vw":14.677807},{"c":14.7,"h":14.71,"l":14.69,"n":120,"o":14.695,"t":"2026-10-15T19:35:00Z","v":33289,"vw":14.698406},{"c":14.745,"h":14.745,"l":14.7,"n":159,"o":14.705,"t":"2026-10-15T19:40:00Z","v":29540,"vw":14.714352},{"c":14.75,"h":14.75,"l":14.735,"n":95,"o":14.745,"t":"2026-10-15T19:45:00Z","v":19999,"vw":14.742449},{"c":14.745,"h":14.75,"l":14.74,"n":149,"o":14.75,"t":"2026-10-15T19:50:00Z","v":25107,"vw":14.7437},{"c":14.76,"h":14.765,"l":14.74,"n":321,"o":14.745,"t":"2026-10-15T19:55:00Z","v":60241,"vw":14.751689},{"c":14.76,"h":14.76,"l":14.76,"n":8,"o":14.76,"t":"2026-10-15T20:00:00Z","v":11526,"vw":14.76},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T20:20:00Z","v":120,"vw":14.71},{"c":14.73,"h":14.73,"l":14.73,"n":2,"o":14.73,"t":"2026-10-15T20:30:00Z","v":275,"vw":14.73},{"c":14.739,"h":14.739,"l":14.739,"n":1,"o":14.739,"t":"2026-10-15T20:35:00Z","v":300,"vw":14.739},{"c":14.739,"h":14.739,"l":14.73,"n":2,"o":14.73,"t":"2026-10-15T20:40:00Z","v":1141,"vw":14.737888},{"c":14.73,"h":14.73,"l":14.73,"n":1,"o":14.73,"t":"2026-10-15T20:45:00Z","v":149,"vw":14.73},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-15T20:55:00Z","v":1373,"vw":14.74},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T21:25:00Z","v":680,"vw":14.71},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-15T22:00:00Z","v":677,"vw":14.76},{"c":14.7024,"h":14.7024,"l":14.7024,"n":1,"o":14.7024,"t":"2026-10-15T23:20:00Z","v":2000,"vw":14.7024},{"c":14.74,"h":14.74,"l":14.74,"n":4,"o":14.74,"t":"2026-10-15T23:25:00Z","v":500,"vw":14.74},{"c":14.71,"h":14.71,"l":14.71,"n":9,"o":14.71,"t":"2026-10-15T23:45:00Z","v":3000,"vw":14.71},{"c":14.88,"h":14.91,"l":14.75,"n":22,"o":14.8,"t":"2026-10-16T08:00:00Z","v":7700,"vw":14.863029},{"c":14.7817,"h":14.7817,"l":14.7817,"n":2,"o":14.7817,"t":"2026-10-16T11:00:00Z","v":210,"vw":14.7817},{"c":14.84,"h":14.84,"l":14.84,"n":3,"o":14.84,"t":"2026-10-16T11:05:00Z","v":1000,"vw":14.84},{"c":14.8,"h":14.83,"l":14.8,"n":13,"o":14.83,"t":"2026-10-16T11:55:00Z","v":1331,"vw":14.814724},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T12:15:00Z","v":250,"vw":14.81},{"c":14.89,"h":14.89,"l":14.82,"n":7,"o":14.82,"t":"2026-10-16T12:20:00Z","v":810,"vw":14.8325},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-16T12:25:00Z","v":333,"vw":14.86},{"c":14.8947,"h":14.8947,"l":14.8947,"n":1,"o":14.8947,"t":"2026-10-16T12:35:00Z","v":100,"vw":14.8947},{"c":14.81,"h":14.82,"l":14.81,"n":11,"o":14.82,"t":"2026-10-16T12:55:00Z","v":1017,"vw":14.811734},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T13:20:00Z","v":100,"vw":14.81},{"c":14.875,"h":14.88,"l":14.82,"n":125,"o":14.82,"t":"2026-10-16T13:30:00Z","v":33736,"vw":14.857414},{"c":14.94,"h":14.95,"l":14.875,"n":177,"o":14.875,"t":"2026-10-16T13:35:00Z","v":58054,"vw":14.918541},{"c":14.91,"h":14.945,"l":14.895,"n":137,"o":14.945,"t":"2026-10-16T13:40:00Z","v":49333,"vw":14.924026},{"c":14.87,"h":14.89,"l":14.87,"n":119,"o":14.89,"t":"2026-10-16T13:45:00Z","v":37367,"vw":14.879003},{"c":14.9,"h":14.91,"l":14.865,"n":95,"o":14.875,"t":"2026-10-16T13:50:00Z","v":24416,"vw":14.886255},{"c":14.885,"h":14.89,"l":14.885,"n":66,"o":14.89,"t":"2026-10-16T13:55:00Z","v":18241,"vw":14.887777},{"c":14.855,"h":14.9,"l":14.855,"n":85,"o":14.885,"t":"2026-10-16T14:00:00Z","v":15195,"vw":14.881164},{"c":14.845,"h":14.845,"l":14.83,"n":78,"o":14.84,"t":"2026-10-16T14:05:00Z","v":20317,"vw":14.839022},{"c":14.87,"h":14.87,"l":14.84,"n":80,"o":14.84,"t":"2026-10-16T14:10:00Z","v":20192,"vw":14.858039},{"c":14.875,"h":14.89,"l":14.86,"n":60,"o":14.86,"t":"2026-10-16T14:15:00Z","v":16740,"vw":14.873508},{"c":14.895,"h":14.9,"l":14.87,"n":70,"o":14.875,"t":"2026-10-16T14:20:00Z","v":14768,"vw":14.880111},{"c":14.9,"h":14.915,"l":14.89,"n":68,"o":14.895,"t":"2026-10-16T14:25:00Z","v":11871,"vw":14.901263},{"c":14.885,"h":14.895,"l":14.88,"n":81,"o":14.885,"t":"2026-10-16T14:30:00Z","v":10216,"vw":14.887044},{"c":14.87,"h":14.89,"l":14.865,"n":60,"o":14.89,"t":"2026-10-16T14:35:00Z","v":8600,"vw":14.874651},{"c":14.855,"h":14.87,"l":14.855,"n":68,"o":14.87,"t":"2026-10-16T14:40:00Z","v":10787,"vw":14.86448},{"c":14.895,"h":14.895,"l":14.855,"n":71,"o":14.855,"t":"2026-10-16T14:45:00Z","v":17512,"vw":14.880391},{"c":14.925,"h":14.93,"l":14.895,"n":69,"o":14.895,"t":"2026-10-16T14:50:00Z","v":19082,"vw":14.916561},{"c":14.91,"h":14.935,"l":14.91,"n":163,"o":14.925,"t":"2026-10-16T14:55:00Z","v":61251,"vw":14.923526},{"c":14.905,"h":14.92,"l":14.905,"n":59,"o":14.915,"t":"2026-10-16T15:00:00Z","v":9897,"vw":14.911669},{"c":14.88,"h":14.9065,"l":14.87,"n":61,"o":14.9065,"t":"2026-10-16T15:05:00Z","v":12010,"vw":14.891395},{"c":14.84,"h":14.89,"l":14.835,"n":40,"o":14.89,"t":"2026-10-16T15:10:00Z","v":6187,"vw":14.859},{"c":14.835,"h":14.845,"l":14.8301,"n":47,"o":14.835,"t":"2026-10-16T15:15:00Z","v":8458,"vw":14.839097},{"c":14.8101,"h":14.8401,"l":14.81,"n":62,"o":14.84,"t":"2026-10-16T15:20:00Z","v":9259,"vw":14.827162},{"c":14.8,"h":14.82,"l":14.8,"n":56,"o":14.82,"t":"2026-10-16T15:25:00Z","v":10628,"vw":14.81002},{"c":14.805,"h":14.81,"l":14.795,"n":56,"o":14.805,"t":"2026-10-16T15:30:00Z","v":8101,"vw":14.802203},{"c":14.81,"h":14.81,"l":14.8,"n":38,"o":14.805,"t":"2026-10-16T15:35:00Z","v":5296,"vw":14.803663},{"c":14.79,"h":14.81,"l":14.79,"n":61,"o":14.805,"t":"2026-10-16T15:40:00Z","v":7974,"vw":14.79739},{"c":14.78,"h":14.8,"l":14.78,"n":39,"o":14.785,"t":"2026-10-16T15:45:00Z","v":8973,"vw":14.793622},{"c":14.775,"h":14.7899,"l":14.77,"n":47,"o":14.775,"t":"2026-10-16T15:50:00Z","v":13042,"vw":14.778145},{"c":14.76,"h":14.775,"l":14.76,"n":39,"o":14.7701,"t":"2026-10-16T15:55:00Z","v":4839,"vw":14.767623},{"c":14.75,"h":14.755,"l":14.725,"n":81,"o":14.755,"t":"2026-10-16T16:00:00Z","v":15001,"vw":14.742879},{"c":14.735,"h":14.755,"l":14.7301,"n":37,"o":14.755,"t":"2026-10-16T16:05:00Z","v":6595,"vw":14.740589},{"c":14.76,"h":14.76,"l":14.73,"n":43,"o":14.735,"t":"2026-10-16T16:10:00Z","v":9371,"vw":14.741821},{"c":14.75,"h":14.77,"l":14.74,"n":42,"o":14.76,"t":"2026-10-16T16:15:00Z","v":5991,"vw":14.755175},{"c":14.765,"h":14.77,"l":14.75,"n":28,"o":14.75,"t":"2026-10-16T16:20:00Z","v":3750,"vw":14.758082},{"c":14.765,"h":14.7769,"l":14.75,"n":150,"o":14.755,"t":"2026-10-16T16:25:00Z","v":52081,"vw":14.767061},{"c":14.76,"h":14.765,"l":14.75,"n":32,"o":14.76,"t":"2026-10-16T16:30:00Z","v":6406,"vw":14.760162},{"c":14.75,"h":14.76,"l":14.75,"n":38,"o":14.75,"t":"2026-10-16T16:35:00Z","v":18750,"vw":14.75102},{"c":14.765,"h":14.765,"l":14.75,"n":44,"o":14.76,"t":"2026-10-16T16:40:00Z","v":11323,"vw":14.755433},{"c":14.74,"h":14.77,"l":14.73,"n":56,"o":14.765,"t":"2026-10-16T16:45:00Z","v":11634,"vw":14.741909},{"c":14.745,"h":14.75,"l":14.735,"n":61,"o":14.74,"t":"2026-10-16T16:50:00Z","v":22003,"vw":14.744724},{"c":14.745,"h":14.75,"l":14.74,"n":34,"o":14.745,"t":"2026-10-16T16:55:00Z","v":7334,"vw":14.745356},{"c":14.7066,"h":14.74,"l":14.7042,"n":90,"o":14.74,"t":"2026-10-16T17:00:00Z","v":21267,"vw":14.719049},{"c":14.715,"h":14.72,"l":14.7,"n":67,"o":14.71,"t":"2026-10-16T17:05:00Z","v":20674,"vw":14.710681},{"c":14.715,"h":14.716,"l":14.705,"n":71,"o":14.71,"t":"2026-10-16T17:10:00Z","v":24529,"vw":14.709478},{"c":14.71,"h":14.715,"l":14.71,"n":59,"o":14.71,"t":"2026-10-16T17:15:00Z","v":23885,"vw":14.710919},{"c":14.72,"h":14.725,"l":14.715,"n":116,"o":14.715,"t":"2026-10-16T17:20:00Z","v":41238,"vw":14.718989},{"c":14.73,"h":14.73,"l":14.715,"n":38,"o":14.725,"t":"2026-10-16T17:25:00Z","v":21001,"vw":14.723431},{"c":14.72,"h":14.72,"l":14.715,"n":44,"o":14.715,"t":"2026-10-16T17:30:00Z","v":8505,"vw":14.718749},{"c":14.72,"h":14.74,"l":14.72,"n":22,"o":14.7293,"t":"2026-10-16T17:35:00Z","v":3593,"vw":14.728288},{"c":14.7401,"h":14.76,"l":14.715,"n":71,"o":14.72,"t":"2026-10-16T17:40:00Z","v":16973,"vw":14.741172},{"c":14.725,"h":14.74,"l":14.72,"n":28,"o":14.74,"t":"2026-10-16T17:45:00Z","v":3243,"vw":14.735484},{"c":14.721,"h":14.73,"l":14.715,"n":45,"o":14.72,"t":"2026-10-16T17:50:00Z","v":6501,"vw":14.719728},{"c":14.72,"h":14.73,"l":14.715,"n":113,"o":14.72,"t":"2026-10-16T17:55:00Z","v":30432,"vw":14.725314},{"c":14.71,"h":14.725,"l":14.705,"n":58,"o":14.72,"t":"2026-10-16T18:00:00Z","v":13349,"vw":14.713658},{"c":14.73,"h":14.73,"l":14.705,"n":77,"o":14.71,"t":"2026-10-16T18:05:00Z","v":22224,"vw":14.720314},{"c":14.715,"h":14.72,"l":14.705,"n":43,"o":14.72,"t":"2026-10-16T18:10:00Z","v":11473,"vw":14.708725},{"c":14.695,"h":14.72,"l":14.69,"n":36,"o":14.715,"t":"2026-10-16T18:15:00Z","v":7549,"vw":14.707529},{"c":14.685,"h":14.69,"l":14.67,"n":82,"o":14.6805,"t":"2026-10-16T18:20:00Z","v":47078,"vw":14.67797},{"c":14.68,"h":14.695,"l":14.68,"n":39,"o":14.685,"t":"2026-10-16T18:25:00Z","v":11766,"vw":14.689286},{"c":14.695,"h":14.695,"l":14.675,"n":49,"o":14.685,"t":"2026-10-16T18:30:00Z","v":21525,"vw":14.68305},{"c":14.69,"h":14.69,"l":14.685,"n":50,"o":14.69,"t":"2026-10-16T18:35:00Z","v":13818,"vw":14.687776},{"c":14.69,"h":14.6972,"l":14.685,"n":27,"o":14.695,"t":"2026-10-16T18:40:00Z","v":12124,"vw":14.690525},{"c":14.695,"h":14.7,"l":14.69,"n":34,"o":14.69,"t":"2026-10-16T18:45:00Z","v":7014,"vw":14.69121},{"c":14.685,"h":14.69,"l":14.68,"n":65,"o":14.69,"t":"2026-10-16T18:50:00Z","v":16015,"vw":14.68372},{"c":14.68,"h":14.6871,"l":14.67,"n":41,"o":14.68,"t":"2026-10-16T18:55:00Z","v":8373,"vw":14.680219},{"c":14.6797,"h":14.685,"l":14.6729,"n":26,"o":14.68,"t":"2026-10-16T19:00:00Z","v":8012,"vw":14.681239},{"c":14.685,"h":14.685,"l":14.68,"n":39,"o":14.68,"t":"2026-10-16T19:05:00Z","v":10478,"vw":14.680927},{"c":14.72,"h":14.72,"l":14.685,"n":31,"o":14.6895,"t":"2026-10-16T19:10:00Z","v":6429,"vw":14.706184},{"c":14.7154,"h":14.72,"l":14.715,"n":25,"o":14.72,"t":"2026-10-16T19:15:00Z","v":7625,"vw":14.719449},{"c":14.72,"h":14.725,"l":14.715,"n":83,"o":14.715,"t":"2026-10-16T19:20:00Z","v":19893,"vw":14.719523},{"c":14.74,"h":14.74,"l":14.725,"n":27,"o":14.7262,"t":"2026-10-16T19:25:00Z","v":6600,"vw":14.73007},{"c":14.76,"h":14.76,"l":14.75,"n":23,"o":14.75,"t":"2026-10-16T19:30:00Z","v":3900,"vw":14.757784},{"c":14.765,"h":14.765,"l":14.76,"n":56,"o":14.76,"t":"2026-10-16T19:35:00Z","v":11811,"vw":14.761972},{"c":14.75,"h":14.7686,"l":14.75,"n":43,"o":14.765,"t":"2026-10-16T19:40:00Z","v":6324,"vw":14.758825},{"c":14.76,"h":14.76,"l":14.75,"n":61,"o":14.75,"t":"2026-10-16T19:45:00Z","v":12735,"vw":14.753615},{"c":14.765,"h":14.768,"l":14.75,"n":134,"o":14.76,"t":"2026-10-16T19:50:00Z","v":32625,"vw":14.757327},{"c":14.75,"h":14.77,"l":14.75,"n":266,"o":14.765,"t":"2026-10-16T19:55:00Z","v":100012,"vw":14.757964},{"c":14.75,"h":14.75,"l":14.75,"n":8,"o":14.75,"t":"2026-10-16T20:00:00Z","v":62391,"vw":14.75},{"c":14.76,"h":14.76,"l":14.75,"n":9,"o":14.75,"t":"2026-10-16T20:05:00Z","v":382,"vw":14.752667},{"c":14.75,"h":14.75,"l":14.71,"n":2,"o":14.71,"t":"2026-10-16T20:10:00Z","v":267,"vw":14.724981},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-16T20:15:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-16T22:15:00Z","v":100,"vw":14.75},{"c":14.94,"h":14.98,"l":14.84,"n":23,"o":14.85,"t":"2026-10-19T08:00:00Z","v":4422,"vw":14.933916},{"c":14.92,"h":14.92,"l":14.9,"n":2,"o":14.9,"t":"2026-10-19T09:40:00Z","v":450,"vw":14.911111},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-19T10:10:00Z","v":200,"vw":14.89},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-19T10:40:00Z","v":250,"vw":14.93},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-19T10:55:00Z","v":400,"vw":14.96},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-19T11:05:00Z","v":310,"vw":14.95},{"c":14.9667,"h":14.9667,"l":14.9667,"n":1,"o":14.9667,"t":"2026-10-19T11:10:00Z","v":100,"vw":14.9667},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-19T11:15:00Z","v":555,"vw":14.98},{"c":14.9495,"h":14.9495,"l":14.9495,"n":1,"o":14.9495,"t":"2026-10-19T11:20:00Z","v":689,"vw":14.9495},{"c":14.92,"h":14.92,"l":14.9,"n":3,"o":14.9,"t":"2026-10-19T12:00:00Z","v":311,"vw":14.907138},{"c":14.94,"h":14.94,"l":14.94,"n":4,"o":14.94,"t":"2026-10-19T12:05:00Z","v":359,"vw":14.94},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-19T12:25:00Z","v":110,"vw":14.92},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-19T12:45:00Z","v":225,"vw":14.89},{"c":14.88,"h":14.88,"l":14.88,"n":3,"o":14.88,"t":"2026-10-19T12:50:00Z","v":180,"vw":14.88},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-19T12:55:00Z","v":2009,"vw":14.9},{"c":14.87,"h":14.87,"l":14.85,"n":18,"o":14.85,"t":"2026-10-19T13:25:00Z","v":2101,"vw":14.863365},{"c":14.86,"h":14.88,"l":14.84,"n":211,"o":14.84,"t":"2026-10-19T13:30:00Z","v":110457,"vw":14.86819},{"c":14.84,"h":14.88,"l":14.84,"n":166,"o":14.87,"t":"2026-10-19T13:35:00Z","v":33528,"vw":14.863457},{"c":14.83,"h":14.84,"l":14.81,"n":179,"o":14.84,"t":"2026-10-19T13:40:00Z","v":53499,"vw":14.832603},{"c":14.855,"h":14.855,"l":14.81,"n":141,"o":14.83,"t":"2026-10-19T13:45:00Z","v":27915,"vw":14.830863},{"c":14.83,"h":14.855,"l":14.83,"n":72,"o":14.85,"t":"2026-10-19T13:50:00Z","v":21410,"vw":14.841304},{"c":14.835,"h":14.84,"l":14.82,"n":123,"o":14.835,"t":"2026-10-19T13:55:00Z","v":23047,"vw":14.832325},{"c":14.805,"h":14.84,"l":14.795,"n":160,"o":14.835,"t":"2026-10-19T14:00:00Z","v":39714,"vw":14.815983},{"c":14.83,"h":14.83,"l":14.81,"n":118,"o":14.81,"t":"2026-10-19T14:05:00Z","v":31473,"vw":14.815431},{"c":14.81,"h":14.8239,"l":14.805,"n":134,"o":14.82,"t":"2026-10-19T14:10:00Z","v":34535,"vw":14.809236},{"c":14.86,"h":14.865,"l":14.815,"n":132,"o":14.815,"t":"2026-10-19T14:15:00Z","v":41713,"vw":14.845663},{"c":14.835,"h":14.86,"l":14.835,"n":45,"o":14.86,"t":"2026-10-19T14:20:00Z","v":6604,"vw":14.83726},{"c":14.825,"h":14.845,"l":14.825,"n":81,"o":14.84,"t":"2026-10-19T14:25:00Z","v":12586,"vw":14.83598},{"c":14.825,"h":14.825,"l":14.815,"n":115,"o":14.825,"t":"2026-10-19T14:30:00Z","v":28854,"vw":14.820818},{"c":14.825,"h":14.84,"l":14.825,"n":58,"o":14.83,"t":"2026-10-19T14:35:00Z","v":12326,"vw":14.830741},{"c":14.85,"h":14.8569,"l":14.825,"n":88,"o":14.825,"t":"2026-10-19T14:40:00Z","v":16663,"vw":14.838109},{"c":14.85,"h":14.86,"l":14.83,"n":70,"o":14.84,"t":"2026-10-19T14:45:00Z","v":19794,"vw":14.845888},{"c":14.84,"h":14.86,"l":14.835,"n":80,"o":14.855,"t":"2026-10-19T14:50:00Z","v":16938,"vw":14.845006},{"c":14.845,"h":14.86,"l":14.84,"n":76,"o":14.84,"t":"2026-10-19T14:55:00Z","v":19796,"vw":14.85287},{"c":14.855,"h":14.865,"l":14.85,"n":32,"o":14.85,"t":"2026-10-19T15:00:00Z","v":5419,"vw":14.854604},{"c":14.86,"h":14.86,"l":14.845,"n":40,"o":14.845,"t":"2026-10-19T15:05:00Z","v":8068,"vw":14.852662},{"c":14.87,"h":14.87,"l":14.85,"n":54,"o":14.855,"t":"2026-10-19T15:10:00Z","v":12326,"vw":14.863962},{"c":14.86,"h":14.87,"l":14.86,"n":35,"o":14.87,"t":"2026-10-19T15:15:00Z","v":8156,"vw":14.860994},{"c":14.87,"h":14.875,"l":14.85,"n":36,"o":14.87,"t":"2026-10-19T15:20:00Z","v":7519,"vw":14.86425},{"c":14.89,"h":14.89,"l":14.865,"n":38,"o":14.87,"t":"2026-10-19T15:25:00Z","v":7172,"vw":14.884958},{"c":14.87,"h":14.885,"l":14.87,"n":22,"o":14.885,"t":"2026-10-19T15:30:00Z","v":3470,"vw":14.878509},{"c":14.89,"h":14.9,"l":14.88,"n":72,"o":14.88,"t":"2026-10-19T15:35:00Z","v":18072,"vw":14.891223},{"c":14.91,"h":14.91,"l":14.895,"n":41,"o":14.895,"t":"2026-10-19T15:40:00Z","v":9167,"vw":14.903936},{"c":14.885,"h":14.91,"l":14.88,"n":87,"o":14.91,"t":"2026-10-19T15:45:00Z","v":21548,"vw":14.892941},{"c":14.88,"h":14.885,"l":14.875,"n":36,"o":14.885,"t":"2026-10-19T15:50:00Z","v":7981,"vw":14.880705},{"c":14.86,"h":14.875,"l":14.86,"n":41,"o":14.87,"t":"2026-10-19T15:55:00Z","v":15327,"vw":14.867796},{"c":14.84,"h":14.855,"l":14.835,"n":55,"o":14.855,"t":"2026-10-19T16:00:00Z","v":14736,"vw":14.839967},{"c":14.84,"h":14.84,"l":14.84,"n":27,"o":14.84,"t":"2026-10-19T16:05:00Z","v":8691,"vw":14.84},{"c":14.855,"h":14.86,"l":14.845,"n":26,"o":14.845,"t":"2026-10-19T16:10:00Z","v":5588,"vw":14.851013},{"c":14.865,"h":14.865,"l":14.85,"n":23,"o":14.85,"t":"2026-10-19T16:15:00Z","v":13554,"vw":14.862126},{"c":14.85,"h":14.86,"l":14.845,"n":39,"o":14.86,"t":"2026-10-19T16:20:00Z","v":9090,"vw":14.850159},{"c":14.865,"h":14.865,"l":14.85,"n":24,"o":14.85,"t":"2026-10-19T16:25:00Z","v":5752,"vw":14.857029},{"c":14.86,"h":14.865,"l":14.85,"n":28,"o":14.865,"t":"2026-10-19T16:30:00Z","v":5688,"vw":14.859639},{"c":14.8726,"h":14.8799,"l":14.87,"n":27,"o":14.87,"t":"2026-10-19T16:35:00Z","v":12823,"vw":14.874428},{"c":14.875,"h":14.885,"l":14.875,"n":32,"o":14.88,"t":"2026-10-19T16:40:00Z","v":9715,"vw":14.878705},{"c":14.8559,"h":14.875,"l":14.85,"n":27,"o":14.875,"t":"2026-10-19T16:45:00Z","v":12667,"vw":14.862594},{"c":14.845,"h":14.845,"l":14.8399,"n":35,"o":14.84,"t":"2026-10-19T16:50:00Z","v":12063,"vw":14.840037},{"c":14.85,"h":14.855,"l":14.845,"n":20,"o":14.85,"t":"2026-10-19T16:55:00Z","v":4423,"vw":14.848671},{"c":14.83,"h":14.8401,"l":14.825,"n":53,"o":14.8401,"t":"2026-10-19T17:00:00Z","v":22178,"vw":14.832869},{"c":14.821,"h":14.8399,"l":14.821,"n":37,"o":14.831,"t":"2026-10-19T17:05:00Z","v":15438,"vw":14.831917},{"c":14.835,"h":14.835,"l":14.81,"n":58,"o":14.82,"t":"2026-10-19T17:10:00Z","v":17447,"vw":14.824116},{"c":14.845,"h":14.845,"l":14.83,"n":43,"o":14.832,"t":"2026-10-19T17:15:00Z","v":8703,"vw":14.839291},{"c":14.84,"h":14.85,"l":14.84,"n":32,"o":14.8401,"t":"2026-10-19T17:20:00Z","v":13252,"vw":14.841524},{"c":14.85,"h":14.85,"l":14.845,"n":16,"o":14.8471,"t":"2026-10-19T17:25:00Z","v":3147,"vw":14.849355},{"c":14.86,"h":14.86,"l":14.845,"n":32,"o":14.85,"t":"2026-10-19T17:30:00Z","v":6341,"vw":14.846169},{"c":14.86,"h":14.865,"l":14.855,"n":52,"o":14.86,"t":"2026-10-19T17:35:00Z","v":19889,"vw":14.860039},{"c":14.87,"h":14.87,"l":14.8525,"n":42,"o":14.8525,"t":"2026-10-19T17:40:00Z","v":16250,"vw":14.862742},{"c":14.855,"h":14.875,"l":14.85,"n":115,"o":14.8714,"t":"2026-10-19T17:45:00Z","v":18378,"vw":14.861003},{"c":14.85,"h":14.855,"l":14.845,"n":31,"o":14.855,"t":"2026-10-19T17:50:00Z","v":15465,"vw":14.850963},{"c":14.865,"h":14.865,"l":14.854,"n":33,"o":14.855,"t":"2026-10-19T17:55:00Z","v":14780,"vw":14.858423},{"c":14.865,"h":14.875,"l":14.855,"n":28,"o":14.87,"t":"2026-10-19T18:00:00Z","v":16333,"vw":14.869718},{"c":14.87,"h":14.87,"l":14.8699,"n":16,"o":14.87,"t":"2026-10-19T18:05:00Z","v":8250,"vw":14.869957},{"c":14.87,"h":14.88,"l":14.865,"n":33,"o":14.88,"t":"2026-10-19T18:10:00Z","v":14226,"vw":14.870281},{"c":14.87,"h":14.87,"l":14.8606,"n":16,"o":14.87,"t":"2026-10-19T18:15:00Z","v":12569,"vw":14.867667},{"c":14.86,"h":14.875,"l":14.86,"n":22,"o":14.875,"t":"2026-10-19T18:20:00Z","v":2611,"vw":14.869099},{"c":14.855,"h":14.865,"l":14.855,"n":25,"o":14.865,"t":"2026-10-19T18:25:00Z","v":4741,"vw":14.859736},{"c":14.86,"h":14.86,"l":14.855,"n":30,"o":14.8559,"t":"2026-10-19T18:30:00Z","v":7769,"vw":14.859706},{"c":14.855,"h":14.855,"l":14.855,"n":6,"o":14.855,"t":"2026-10-19T18:35:00Z","v":374,"vw":14.855},{"c":14.865,"h":14.865,"l":14.86,"n":19,"o":14.86,"t":"2026-10-19T18:40:00Z","v":1579,"vw":14.861154},{"c":14.87,"h":14.87,"l":14.865,"n":15,"o":14.8677,"t":"2026-10-19T18:45:00Z","v":2803,"vw":14.868923},{"c":14.87,"h":14.875,"l":14.865,"n":30,"o":14.875,"t":"2026-10-19T18:50:00Z","v":6075,"vw":14.866807},{"c":14.87,"h":14.87,"l":14.865,"n":29,"o":14.87,"t":"2026-10-19T18:55:00Z","v":13092,"vw":14.86939},{"c":14.867,"h":14.869,"l":14.86,"n":30,"o":14.865,"t":"2026-10-19T19:00:00Z","v":3870,"vw":14.863073},{"c":14.8501,"h":14.865,"l":14.8501,"n":40,"o":14.865,"t":"2026-10-19T19:05:00Z","v":13189,"vw":14.856681},{"c":14.8499,"h":14.85,"l":14.8499,"n":12,"o":14.85,"t":"2026-10-19T19:10:00Z","v":10249,"vw":14.849935},{"c":14.8554,"h":14.8577,"l":14.844,"n":31,"o":14.845,"t":"2026-10-19T19:15:00Z","v":8976,"vw":14.849715},{"c":14.84,"h":14.855,"l":14.84,"n":16,"o":14.855,"t":"2026-10-19T19:20:00Z","v":8667,"vw":14.845482},{"c":14.845,"h":14.8499,"l":14.835,"n":39,"o":14.845,"t":"2026-10-19T19:25:00Z","v":14962,"vw":14.842219},{"c":14.855,"h":14.855,"l":14.845,"n":23,"o":14.85,"t":"2026-10-19T19:30:00Z","v":6075,"vw":14.849917},{"c":14.8561,"h":14.8601,"l":14.85,"n":40,"o":14.86,"t":"2026-10-19T19:35:00Z","v":12727,"vw":14.859378},{"c":14.855,"h":14.8568,"l":14.85,"n":26,"o":14.85,"t":"2026-10-19T19:40:00Z","v":3462,"vw":14.854465},{"c":14.8599,"h":14.86,"l":14.845,"n":75,"o":14.855,"t":"2026-10-19T19:45:00Z","v":32242,"vw":14.850324},{"c":14.84,"h":14.855,"l":14.84,"n":82,"o":14.855,"t":"2026-10-19T19:50:00Z","v":11514,"vw":14.842684},{"c":14.83,"h":14.84,"l":14.82,"n":262,"o":14.84,"t":"2026-10-19T19:55:00Z","v":65052,"vw":14.831132},{"c":14.82,"h":14.82,"l":14.82,"n":6,"o":14.82,"t":"2026-10-19T20:00:00Z","v":30566,"vw":14.82},{"c":14.81,"h":14.82,"l":14.8018,"n":6,"o":14.82,"t":"2026-10-19T20:15:00Z","v":955,"vw":14.81217},{"c":14.79,"h":14.8,"l":14.79,"n":3,"o":14.8,"t":"2026-10-19T20:45:00Z","v":400,"vw":14.793902},{"c":14.89,"h":14.89,"l":14.88,"n":4,"o":14.88,"t":"2026-10-19T21:40:00Z","v":1200,"vw":14.887882},{"c":14.85,"h":14.85,"l":14.83,"n":6,"o":14.8408,"t":"2026-10-19T21:55:00Z","v":1379,"vw":14.842965},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-19T22:05:00Z","v":100,"vw":14.87},{"c":14.8074,"h":14.8074,"l":14.8074,"n":1,"o":14.8074,"t":"2026-10-19T22:15:00Z","v":100,"vw":14.8074},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-19T22:30:00Z","v":1010,"vw":14.82},{"c":14.83,"h":14.84,"l":14.83,"n":3,"o":14.84,"t":"2026-10-19T23:15:00Z","v":1110,"vw":14.830909},{"c":14.81,"h":14.82,"l":14.81,"n":3,"o":14.82,"t":"2026-10-19T23:50:00Z","v":1000,"vw":14.815},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-20T08:45:00Z","v":250,"vw":14.89},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-20T10:30:00Z","v":111,"vw":14.87},{"c":14.81,"h":14.83,"l":14.81,"n":6,"o":14.83,"t":"2026-10-20T11:05:00Z","v":1586,"vw":14.812703},{"c":14.8187,"h":14.8187,"l":14.8187,"n":1,"o":14.8187,"t":"2026-10-20T11:10:00Z","v":100,"vw":14.8187},{"c":14.89,"h":14.89,"l":14.86,"n":6,"o":14.86,"t":"2026-10-20T11:25:00Z","v":2019,"vw":14.88525},{"c":14.8138,"h":14.8138,"l":14.8138,"n":2,"o":14.8138,"t":"2026-10-20T12:00:00Z","v":1000,"vw":14.8138},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-20T12:30:00Z","v":111,"vw":14.77},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-20T12:40:00Z","v":341,"vw":14.83},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-20T13:20:00Z","v":100,"vw":14.88},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-20T13:25:00Z","v":100,"vw":14.85},{"c":14.825,"h":14.84,"l":14.81,"n":90,"o":14.81,"t":"2026-10-20T13:30:00Z","v":29493,"vw":14.822689},{"c":14.865,"h":14.87,"l":14.82,"n":73,"o":14.82,"t":"2026-10-20T13:35:00Z","v":20556,"vw":14.844312},{"c":14.86,"h":14.88,"l":14.86,"n":87,"o":14.865,"t":"2026-10-20T13:40:00Z","v":100430,"vw":14.86224},{"c":14.885,"h":14.895,"l":14.86,"n":45,"o":14.86,"t":"2026-10-20T13:45:00Z","v":10882,"vw":14.883268},{"c":14.865,"h":14.885,"l":14.855,"n":64,"o":14.885,"t":"2026-10-20T13:50:00Z","v":11866,"vw":14.86541},{"c":14.88,"h":14.885,"l":14.855,"n":43,"o":14.855,"t":"2026-10-20T13:55:00Z","v":6360,"vw":14.865305},{"c":14.845,"h":14.88,"l":14.844,"n":48,"o":14.875,"t":"2026-10-20T14:00:00Z","v":10330,"vw":14.857442},{"c":14.9,"h":14.9,"l":14.84,"n":44,"o":14.84,"t":"2026-10-20T14:05:00Z","v":12298,"vw":14.876969},{"c":14.905,"h":14.91,"l":14.875,"n":52,"o":14.875,"t":"2026-10-20T14:10:00Z","v":16554,"vw":14.892229},{"c":14.94,"h":14.948,"l":14.905,"n":61,"o":14.905,"t":"2026-10-20T14:15:00Z","v":9920,"vw":14.927499},{"c":14.975,"h":14.9801,"l":14.925,"n":97,"o":14.925,"t":"2026-10-20T14:20:00Z","v":25504,"vw":14.958801},{"c":15.015,"h":15.02,"l":14.98,"n":183,"o":14.98,"t":"2026-10-20T14:25:00Z","v":63138,"vw":14.998287},{"c":14.98,"h":15.035,"l":14.98,"n":133,"o":15.02,"t":"2026-10-20T14:30:00Z","v":56863,"vw":15.00331},{"c":14.94,"h":14.975,"l":14.9315,"n":185,"o":14.975,"t":"2026-10-20T14:35:00Z","v":95400,"vw":14.949486},{"c":14.955,"h":14.97,"l":14.9352,"n":103,"o":14.94,"t":"2026-10-20T14:40:00Z","v":49976,"vw":14.96256},{"c":14.955,"h":14.965,"l":14.945,"n":90,"o":14.955,"t":"2026-10-20T14:45:00Z","v":32319,"vw":14.953258},{"c":14.97,"h":14.97,"l":14.945,"n":107,"o":14.955,"t":"2026-10-20T14:50:00Z","v":30450,"vw":14.95281},{"c":14.98,"h":14.99,"l":14.9643,"n":85,"o":14.97,"t":"2026-10-20T14:55:00Z","v":25499,"vw":14.97591},{"c":14.955,"h":14.98,"l":14.955,"n":56,"o":14.98,"t":"2026-10-20T15:00:00Z","v":9132,"vw":14.964345},{"c":14.9501,"h":14.97,"l":14.9501,"n":37,"o":14.955,"t":"2026-10-20T15:05:00Z","v":12331,"vw":14.956402},{"c":14.91,"h":14.96,"l":14.905,"n":223,"o":14.955,"t":"2026-10-20T15:10:00Z","v":89622,"vw":14.93715},{"c":14.95,"h":14.95,"l":14.91,"n":42,"o":14.91,"t":"2026-10-20T15:15:00Z","v":27176,"vw":14.934752},{"c":14.92,"h":14.95,"l":14.905,"n":47,"o":14.95,"t":"2026-10-20T15:20:00Z","v":15464,"vw":14.931035},{"c":14.92,"h":14.955,"l":14.915,"n":793,"o":14.915,"t":"2026-10-20T15:25:00Z","v":333049,"vw":14.939868},{"c":14.925,"h":14.945,"l":14.92,"n":133,"o":14.925,"t":"2026-10-20T15:30:00Z","v":96372,"vw":14.930601},{"c":14.935,"h":14.94,"l":14.93,"n":24,"o":14.93,"t":"2026-10-20T15:35:00Z","v":5983,"vw":14.93177},{"c":14.95,"h":14.96,"l":14.94,"n":34,"o":14.94,"t":"2026-10-20T15:40:00Z","v":10094,"vw":14.946063},{"c":14.955,"h":14.9567,"l":14.94,"n":33,"o":14.951,"t":"2026-10-20T15:45:00Z","v":6892,"vw":14.9491},{"c":14.965,"h":14.97,"l":14.955,"n":71,"o":14.955,"t":"2026-10-20T15:50:00Z","v":28313,"vw":14.958743},{"c":14.94,"h":14.96,"l":14.94,"n":39,"o":14.96,"t":"2026-10-20T15:55:00Z","v":17190,"vw":14.941927},{"c":14.9376,"h":14.955,"l":14.9376,"n":60,"o":14.945,"t":"2026-10-20T16:00:00Z","v":16540,"vw":14.948891},{"c":14.94,"h":14.94,"l":14.932,"n":24,"o":14.94,"t":"2026-10-20T16:05:00Z","v":9815,"vw":14.935776},{"c":14.92,"h":14.9339,"l":14.92,"n":29,"o":14.9339,"t":"2026-10-20T16:10:00Z","v":7934,"vw":14.925855},{"c":14.885,"h":14.925,"l":14.8848,"n":58,"o":14.92,"t":"2026-10-20T16:15:00Z","v":41800,"vw":14.909189},{"c":14.905,"h":14.905,"l":14.885,"n":37,"o":14.89,"t":"2026-10-20T16:20:00Z","v":9992,"vw":14.891719},{"c":14.92,"h":14.925,"l":14.9036,"n":12,"o":14.9099,"t":"2026-10-20T16:25:00Z","v":2362,"vw":14.913685},{"c":14.925,"h":14.925,"l":14.915,"n":41,"o":14.915,"t":"2026-10-20T16:30:00Z","v":36469,"vw":14.920947},{"c":14.955,"h":14.96,"l":14.92,"n":89,"o":14.92,"t":"2026-10-20T16:35:00Z","v":47992,"vw":14.943212},{"c":14.945,"h":14.96,"l":14.945,"n":79,"o":14.955,"t":"2026-10-20T16:40:00Z","v":31965,"vw":14.956697},{"c":14.945,"h":14.955,"l":14.94,"n":41,"o":14.945,"t":"2026-10-20T16:45:00Z","v":13826,"vw":14.946454},{"c":14.925,"h":14.9401,"l":14.925,"n":24,"o":14.94,"t":"2026-10-20T16:50:00Z","v":14868,"vw":14.93696},{"c":14.92,"h":14.9399,"l":14.92,"n":18,"o":14.9299,"t":"2026-10-20T16:55:00Z","v":11927,"vw":14.932479},{"c":14.93,"h":14.94,"l":14.92,"n":85,"o":14.92,"t":"2026-10-20T17:00:00Z","v":34358,"vw":14.929928},{"c":14.935,"h":14.94,"l":14.9228,"n":19,"o":14.925,"t":"2026-10-20T17:05:00Z","v":3361,"vw":14.930986},{"c":14.9397,"h":14.94,"l":14.935,"n":15,"o":14.935,"t":"2026-10-20T17:10:00Z","v":4561,"vw":14.936177},{"c":14.955,"h":14.955,"l":14.935,"n":18,"o":14.94,"t":"2026-10-20T17:15:00Z","v":2289,"vw":14.940835},{"c":14.98,"h":14.9899,"l":14.955,"n":180,"o":14.955,"t":"2026-10-20T17:20:00Z","v":78238,"vw":14.978671},{"c":14.98,"h":14.985,"l":14.98,"n":62,"o":14.98,"t":"2026-10-20T17:25:00Z","v":23972,"vw":14.980881},{"c":14.98,"h":14.98,"l":14.975,"n":37,"o":14.98,"t":"2026-10-20T17:30:00Z","v":14633,"vw":14.977329},{"c":14.975,"h":14.985,"l":14.975,"n":83,"o":14.975,"t":"2026-10-20T17:35:00Z","v":34003,"vw":14.979393},{"c":14.965,"h":14.9701,"l":14.965,"n":24,"o":14.97,"t":"2026-10-20T17:40:00Z","v":12624,"vw":14.969269},{"c":14.9736,"h":14.9799,"l":14.965,"n":43,"o":14.97,"t":"2026-10-20T17:45:00Z","v":18528,"vw":14.973157},{"c":14.9797,"h":14.98,"l":14.9797,"n":15,"o":14.98,"t":"2026-10-20T17:50:00Z","v":6934,"vw":14.97993},{"c":14.9699,"h":14.975,"l":14.96,"n":56,"o":14.975,"t":"2026-10-20T17:55:00Z","v":32981,"vw":14.968897},{"c":14.98,"h":14.98,"l":14.97,"n":4,"o":14.97,"t":"2026-10-20T18:00:00Z","v":773,"vw":14.972857},{"c":14.98,"h":14.98,"l":14.975,"n":35,"o":14.975,"t":"2026-10-20T18:05:00Z","v":26409,"vw":14.976106},{"c":14.9869,"h":14.9899,"l":14.9799,"n":31,"o":14.98,"t":"2026-10-20T18:10:00Z","v":20584,"vw":14.98279},{"c":14.99,"h":14.99,"l":14.975,"n":113,"o":14.985,"t":"2026-10-20T18:15:00Z","v":58007,"vw":14.984034},{"c":14.985,"h":14.99,"l":14.9845,"n":36,"o":14.99,"t":"2026-10-20T18:20:00Z","v":13953,"vw":14.988788},{"c":14.98,"h":14.9853,"l":14.975,"n":40,"o":14.98,"t":"2026-10-20T18:25:00Z","v":18214,"vw":14.981192},{"c":14.975,"h":14.985,"l":14.975,"n":12,"o":14.9801,"t":"2026-10-20T18:30:00Z","v":4321,"vw":14.97956},{"c":14.955,"h":14.97,"l":14.955,"n":50,"o":14.97,"t":"2026-10-20T18:35:00Z","v":18659,"vw":14.962815},{"c":14.94,"h":14.95,"l":14.94,"n":22,"o":14.95,"t":"2026-10-20T18:40:00Z","v":13767,"vw":14.945375},{"c":14.955,"h":14.96,"l":14.94,"n":27,"o":14.94,"t":"2026-10-20T18:45:00Z","v":5845,"vw":14.949939},{"c":14.96,"h":14.96,"l":14.959,"n":10,"o":14.96,"t":"2026-10-20T18:50:00Z","v":4512,"vw":14.959932},{"c":14.955,"h":14.965,"l":14.95,"n":31,"o":14.965,"t":"2026-10-20T18:55:00Z","v":5326,"vw":14.957931},{"c":14.965,"h":14.965,"l":14.96,"n":20,"o":14.96,"t":"2026-10-20T19:00:00Z","v":4062,"vw":14.961774},{"c":14.9538,"h":14.97,"l":14.9538,"n":26,"o":14.97,"t":"2026-10-20T19:05:00Z","v":4628,"vw":14.95629},{"c":14.935,"h":14.9501,"l":14.935,"n":27,"o":14.9501,"t":"2026-10-20T19:10:00Z","v":4486,"vw":14.939754},{"c":14.93,"h":14.94,"l":14.93,"n":24,"o":14.9361,"t":"2026-10-20T19:15:00Z","v":7373,"vw":14.935194},{"c":14.9299,"h":14.935,"l":14.925,"n":37,"o":14.935,"t":"2026-10-20T19:20:00Z","v":6987,"vw":14.927293},{"c":14.93,"h":14.93,"l":14.915,"n":33,"o":14.92,"t":"2026-10-20T19:25:00Z","v":7784,"vw":14.922698},{"c":14.9301,"h":14.94,"l":14.93,"n":45,"o":14.935,"t":"2026-10-20T19:30:00Z","v":8881,"vw":14.933173},{"c":14.93,"h":14.93,"l":14.92,"n":33,"o":14.925,"t":"2026-10-20T19:35:00Z","v":5399,"vw":14.923167},{"c":14.935,"h":14.94,"l":14.925,"n":50,"o":14.93,"t":"2026-10-20T19:40:00Z","v":12413,"vw":14.929344},{"c":14.935,"h":14.94,"l":14.93,"n":73,"o":14.935,"t":"2026-10-20T19:45:00Z","v":6915,"vw":14.937582},{"c":14.935,"h":14.94,"l":14.935,"n":78,"o":14.9399,"t":"2026-10-20T19:50:00Z","v":11350,"vw":14.938015},{"c":14.945,"h":14.95,"l":14.93,"n":424,"o":14.93,"t":"2026-10-20T19:55:00Z","v":142717,"vw":14.940594},{"c":14.94,"h":14.95,"l":14.94,"n":11,"o":14.94,"t":"2026-10-20T20:00:00Z","v":28054,"vw":14.949818},{"c":14.96,"h":14.96,"l":14.96,"n":4,"o":14.96,"t":"2026-10-20T20:05:00Z","v":783,"vw":14.96},{"c":14.9842,"h":14.9842,"l":14.9842,"n":1,"o":14.9842,"t":"2026-10-20T20:25:00Z","v":300,"vw":14.9842},{"c":14.99,"h":14.99,"l":14.99,"n":7,"o":14.99,"t":"2026-10-20T22:00:00Z","v":112,"vw":14.99},{"c":14.98,"h":14.98,"l":14.98,"n":1,"o":14.98,"t":"2026-10-20T22:15:00Z","v":500,"vw":14.98},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-20T22:20:00Z","v":300,"vw":14.99},{"c":14.9959,"h":14.9959,"l":14.9959,"n":1,"o":14.9959,"t":"2026-10-20T22:25:00Z","v":200,"vw":14.9959},{"c":14.9992,"h":14.9992,"l":14.99,"n":3,"o":14.99,"t":"2026-10-20T22:30:00Z","v":1320,"vw":14.992091},{"c":14.99,"h":14.99,"l":14.99,"n":1,"o":14.99,"t":"2026-10-20T22:40:00Z","v":150,"vw":14.99},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-20T22:45:00Z","v":570,"vw":14.97},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-20T23:10:00Z","v":550,"vw":14.96},{"c":14.95,"h":14.95,"l":14.93,"n":4,"o":14.93,"t":"2026-10-20T23:25:00Z","v":1324,"vw":14.938655},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-20T23:35:00Z","v":660,"vw":14.95},{"c":14.95,"h":14.96,"l":14.95,"n":10,"o":14.95,"t":"2026-10-20T23:45:00Z","v":2641,"vw":14.953195},{"c":14.8,"h":14.88,"l":14.71,"n":8,"o":14.71,"t":"2026-10-21T08:00:00Z","v":1412,"vw":14.805385},{"c":14.8,"h":14.8,"l":14.8,"n":7,"o":14.8,"t":"2026-10-21T08:15:00Z","v":200,"vw":14.8},{"c":14.82,"h":14.83,"l":14.82,"n":3,"o":14.83,"t":"2026-10-21T08:30:00Z","v":1444,"vw":14.822314},{"c":14.79,"h":14.79,"l":14.79,"n":1,"o":14.79,"t":"2026-10-21T08:40:00Z","v":332,"vw":14.79},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-21T09:00:00Z","v":112,"vw":14.77},{"c":14.84,"h":14.85,"l":14.84,"n":2,"o":14.85,"t":"2026-10-21T09:35:00Z","v":222,"vw":14.845},{"c":14.79,"h":14.8,"l":14.79,"n":2,"o":14.8,"t":"2026-10-21T09:55:00Z","v":222,"vw":14.795},{"c":14.774,"h":14.774,"l":14.774,"n":1,"o":14.774,"t":"2026-10-21T10:20:00Z","v":2000,"vw":14.774},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-21T10:45:00Z","v":2009,"vw":14.88},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T11:05:00Z","v":1000,"vw":14.87},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-21T11:15:00Z","v":503,"vw":14.85},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T11:40:00Z","v":500,"vw":14.87},{"c":14.86,"h":14.88,"l":14.86,"n":3,"o":14.87,"t":"2026-10-21T11:45:00Z","v":440,"vw":14.873},{"c":14.8362,"h":14.85,"l":14.8362,"n":3,"o":14.85,"t":"2026-10-21T12:00:00Z","v":450,"vw":14.843444},{"c":14.83,"h":14.83,"l":14.83,"n":2,"o":14.83,"t":"2026-10-21T12:05:00Z","v":110,"vw":14.83},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-21T12:10:00Z","v":221,"vw":14.82},{"c":14.8,"h":14.8,"l":14.77,"n":4,"o":14.8,"t":"2026-10-21T12:15:00Z","v":1510,"vw":14.79394},{"c":14.749,"h":14.79,"l":14.749,"n":10,"o":14.79,"t":"2026-10-21T12:20:00Z","v":1460,"vw":14.766026},{"c":14.75,"h":14.75,"l":14.73,"n":4,"o":14.73,"t":"2026-10-21T12:25:00Z","v":605,"vw":14.746667},{"c":14.74,"h":14.74,"l":14.74,"n":1,"o":14.74,"t":"2026-10-21T12:30:00Z","v":111,"vw":14.74},{"c":14.8,"h":14.8,"l":14.77,"n":3,"o":14.77,"t":"2026-10-21T12:35:00Z","v":1950,"vw":14.786667},{"c":14.7999,"h":14.7999,"l":14.7999,"n":1,"o":14.7999,"t":"2026-10-21T12:50:00Z","v":100,"vw":14.7999},{"c":14.82,"h":14.82,"l":14.82,"n":2,"o":14.82,"t":"2026-10-21T13:00:00Z","v":580,"vw":14.82},{"c":14.83,"h":14.84,"l":14.83,"n":5,"o":14.84,"t":"2026-10-21T13:05:00Z","v":1627,"vw":14.830625},{"c":14.8448,"h":14.88,"l":14.84,"n":66,"o":14.85,"t":"2026-10-21T13:30:00Z","v":19286,"vw":14.85165},{"c":14.85,"h":14.855,"l":14.835,"n":91,"o":14.84,"t":"2026-10-21T13:35:00Z","v":15010,"vw":14.842892},{"c":14.85,"h":14.86,"l":14.8439,"n":48,"o":14.855,"t":"2026-10-21T13:40:00Z","v":8754,"vw":14.849831},{"c":14.86,"h":14.87,"l":14.85,"n":34,"o":14.85,"t":"2026-10-21T13:45:00Z","v":7841,"vw":14.855907},{"c":14.875,"h":14.88,"l":14.855,"n":101,"o":14.87,"t":"2026-10-21T13:50:00Z","v":78158,"vw":14.869202},{"c":14.85,"h":14.8751,"l":14.85,"n":61,"o":14.875,"t":"2026-10-21T13:55:00Z","v":17441,"vw":14.867703},{"c":14.84,"h":14.8585,"l":14.84,"n":49,"o":14.85,"t":"2026-10-21T14:00:00Z","v":6444,"vw":14.848598},{"c":14.802,"h":14.84,"l":14.8,"n":33,"o":14.84,"t":"2026-10-21T14:05:00Z","v":3905,"vw":14.831823},{"c":14.815,"h":14.82,"l":14.8,"n":35,"o":14.8,"t":"2026-10-21T14:10:00Z","v":4514,"vw":14.812185},{"c":14.775,"h":14.81,"l":14.77,"n":143,"o":14.81,"t":"2026-10-21T14:15:00Z","v":65094,"vw":14.792948},{"c":14.7727,"h":14.78,"l":14.77,"n":39,"o":14.775,"t":"2026-10-21T14:20:00Z","v":5961,"vw":14.773153},{"c":14.78,"h":14.78,"l":14.76,"n":58,"o":14.77,"t":"2026-10-21T14:25:00Z","v":8993,"vw":14.771819},{"c":14.765,"h":14.785,"l":14.76,"n":66,"o":14.77,"t":"2026-10-21T14:30:00Z","v":74903,"vw":14.763222},{"c":14.735,"h":14.765,"l":14.73,"n":63,"o":14.765,"t":"2026-10-21T14:35:00Z","v":13381,"vw":14.745651},{"c":14.76,"h":14.765,"l":14.73,"n":125,"o":14.73,"t":"2026-10-21T14:40:00Z","v":56138,"vw":14.739914},{"c":14.76,"h":14.76,"l":14.75,"n":20,"o":14.755,"t":"2026-10-21T14:45:00Z","v":3206,"vw":14.755661},{"c":14.77,"h":14.775,"l":14.76,"n":34,"o":14.775,"t":"2026-10-21T14:50:00Z","v":7711,"vw":14.769907},{"c":14.775,"h":14.78,"l":14.77,"n":19,"o":14.775,"t":"2026-10-21T14:55:00Z","v":4011,"vw":14.774532},{"c":14.77,"h":14.775,"l":14.77,"n":15,"o":14.77,"t":"2026-10-21T15:00:00Z","v":1550,"vw":14.772014},{"c":14.76,"h":14.77,"l":14.75,"n":135,"o":14.76,"t":"2026-10-21T15:05:00Z","v":123644,"vw":14.764502},{"c":14.755,"h":14.775,"l":14.755,"n":46,"o":14.77,"t":"2026-10-21T15:10:00Z","v":11075,"vw":14.76345},{"c":14.77,"h":14.78,"l":14.76,"n":20,"o":14.76,"t":"2026-10-21T15:15:00Z","v":1722,"vw":14.769552},{"c":14.7895,"h":14.8,"l":14.76,"n":25,"o":14.76,"t":"2026-10-21T15:20:00Z","v":19052,"vw":14.769139},{"c":14.81,"h":14.81,"l":14.79,"n":51,"o":14.79,"t":"2026-10-21T15:25:00Z","v":8955,"vw":14.795718},{"c":14.83,"h":14.83,"l":14.82,"n":15,"o":14.82,"t":"2026-10-21T15:30:00Z","v":1715,"vw":14.822897},{"c":14.84,"h":14.84,"l":14.82,"n":44,"o":14.825,"t":"2026-10-21T15:35:00Z","v":8545,"vw":14.833889},{"c":14.775,"h":14.835,"l":14.775,"n":59,"o":14.835,"t":"2026-10-21T15:40:00Z","v":15453,"vw":14.814804},{"c":14.785,"h":14.785,"l":14.775,"n":14,"o":14.775,"t":"2026-10-21T15:45:00Z","v":1290,"vw":14.77875},{"c":14.79,"h":14.795,"l":14.79,"n":10,"o":14.795,"t":"2026-10-21T15:50:00Z","v":2429,"vw":14.790209},{"c":14.78,"h":14.795,"l":14.77,"n":20,"o":14.795,"t":"2026-10-21T15:55:00Z","v":3904,"vw":14.782331},{"c":14.765,"h":14.775,"l":14.76,"n":21,"o":14.77,"t":"2026-10-21T16:00:00Z","v":5698,"vw":14.768937},{"c":14.755,"h":14.765,"l":14.755,"n":35,"o":14.765,"t":"2026-10-21T16:05:00Z","v":13337,"vw":14.758991},{"c":14.755,"h":14.755,"l":14.75,"n":8,"o":14.75,"t":"2026-10-21T16:10:00Z","v":627,"vw":14.751},{"c":14.77,"h":14.775,"l":14.76,"n":28,"o":14.76,"t":"2026-10-21T16:15:00Z","v":4037,"vw":14.768354},{"c":14.77,"h":14.7795,"l":14.765,"n":22,"o":14.77,"t":"2026-10-21T16:20:00Z","v":2831,"vw":14.768942},{"c":14.78,"h":14.785,"l":14.775,"n":15,"o":14.775,"t":"2026-10-21T16:25:00Z","v":1429,"vw":14.778846},{"c":14.77,"h":14.785,"l":14.77,"n":14,"o":14.785,"t":"2026-10-21T16:30:00Z","v":982,"vw":14.77964},{"c":14.805,"h":14.81,"l":14.755,"n":86,"o":14.76,"t":"2026-10-21T16:35:00Z","v":46112,"vw":14.767697},{"c":14.775,"h":14.81,"l":14.76,"n":49,"o":14.81,"t":"2026-10-21T16:40:00Z","v":13225,"vw":14.772994},{"c":14.765,"h":14.77,"l":14.755,"n":20,"o":14.77,"t":"2026-10-21T16:45:00Z","v":3106,"vw":14.763841},{"c":14.75,"h":14.765,"l":14.75,"n":18,"o":14.765,"t":"2026-10-21T16:50:00Z","v":3433,"vw":14.756395},{"c":14.74,"h":14.76,"l":14.74,"n":21,"o":14.76,"t":"2026-10-21T16:55:00Z","v":2190,"vw":14.752933},{"c":14.74,"h":14.755,"l":14.74,"n":19,"o":14.745,"t":"2026-10-21T17:00:00Z","v":7466,"vw":14.749343},{"c":14.76,"h":14.765,"l":14.74,"n":40,"o":14.74,"t":"2026-10-21T17:05:00Z","v":9080,"vw":14.747187},{"c":14.77,"h":14.77,"l":14.755,"n":19,"o":14.76,"t":"2026-10-21T17:10:00Z","v":6900,"vw":14.76005},{"c":14.77,"h":14.775,"l":14.76,"n":28,"o":14.76,"t":"2026-10-21T17:15:00Z","v":10904,"vw":14.768453},{"c":14.765,"h":14.7657,"l":14.76,"n":13,"o":14.765,"t":"2026-10-21T17:20:00Z","v":4031,"vw":14.764922},{"c":14.76,"h":14.76,"l":14.76,"n":2,"o":14.76,"t":"2026-10-21T17:25:00Z","v":610,"vw":14.76},{"c":14.765,"h":14.765,"l":14.76,"n":8,"o":14.761,"t":"2026-10-21T17:30:00Z","v":1213,"vw":14.763479},{"c":14.77,"h":14.7799,"l":14.76,"n":49,"o":14.7699,"t":"2026-10-21T17:35:00Z","v":22340,"vw":14.771303},{"c":14.775,"h":14.78,"l":14.775,"n":16,"o":14.775,"t":"2026-10-21T17:40:00Z","v":22158,"vw":14.778987},{"c":14.765,"h":14.775,"l":14.765,"n":19,"o":14.775,"t":"2026-10-21T17:45:00Z","v":6491,"vw":14.768052},{"c":14.775,"h":14.775,"l":14.77,"n":13,"o":14.77,"t":"2026-10-21T17:50:00Z","v":4821,"vw":14.774009},{"c":14.775,"h":14.775,"l":14.775,"n":6,"o":14.775,"t":"2026-10-21T17:55:00Z","v":297,"vw":14.775},{"c":14.785,"h":14.785,"l":14.77,"n":13,"o":14.775,"t":"2026-10-21T18:00:00Z","v":6357,"vw":14.781921},{"c":14.79,"h":14.79,"l":14.79,"n":7,"o":14.79,"t":"2026-10-21T18:05:00Z","v":773,"vw":14.79},{"c":14.785,"h":14.795,"l":14.785,"n":32,"o":14.79,"t":"2026-10-21T18:10:00Z","v":10118,"vw":14.788848},{"c":14.795,"h":14.795,"l":14.785,"n":13,"o":14.785,"t":"2026-10-21T18:15:00Z","v":3814,"vw":14.787794},{"c":14.79,"h":14.79,"l":14.79,"n":6,"o":14.79,"t":"2026-10-21T18:20:00Z","v":716,"vw":14.79},{"c":14.785,"h":14.7881,"l":14.78,"n":18,"o":14.7857,"t":"2026-10-21T18:25:00Z","v":8236,"vw":14.784701},{"c":14.7875,"h":14.79,"l":14.78,"n":8,"o":14.78,"t":"2026-10-21T18:30:00Z","v":1674,"vw":14.786847},{"c":14.795,"h":14.795,"l":14.7899,"n":6,"o":14.7899,"t":"2026-10-21T18:35:00Z","v":1002,"vw":14.79099},{"c":14.795,"h":14.795,"l":14.795,"n":4,"o":14.795,"t":"2026-10-21T18:40:00Z","v":1474,"vw":14.795},{"c":14.75,"h":14.795,"l":14.75,"n":84,"o":14.7901,"t":"2026-10-21T18:45:00Z","v":30610,"vw":14.771628},{"c":14.735,"h":14.745,"l":14.72,"n":90,"o":14.745,"t":"2026-10-21T18:50:00Z","v":36059,"vw":14.733323},{"c":14.675,"h":14.72,"l":14.6744,"n":261,"o":14.72,"t":"2026-10-21T18:55:00Z","v":123334,"vw":14.703795},{"c":14.66,"h":14.69,"l":14.62,"n":121,"o":14.67,"t":"2026-10-21T19:00:00Z","v":41131,"vw":14.659791},{"c":14.675,"h":14.695,"l":14.665,"n":43,"o":14.668,"t":"2026-10-21T19:05:00Z","v":7588,"vw":14.67911},{"c":14.68,"h":14.68,"l":14.6432,"n":51,"o":14.67,"t":"2026-10-21T19:10:00Z","v":16546,"vw":14.66283},{"c":14.69,"h":14.7,"l":14.68,"n":43,"o":14.68,"t":"2026-10-21T19:15:00Z","v":19728,"vw":14.691495},{"c":14.67,"h":14.695,"l":14.66,"n":88,"o":14.685,"t":"2026-10-21T19:20:00Z","v":40261,"vw":14.673403},{"c":14.71,"h":14.71,"l":14.6701,"n":63,"o":14.68,"t":"2026-10-21T19:25:00Z","v":24329,"vw":14.684088},{"c":14.735,"h":14.745,"l":14.705,"n":73,"o":14.71,"t":"2026-10-21T19:30:00Z","v":23492,"vw":14.731262},{"c":14.7578,"h":14.76,"l":14.7343,"n":60,"o":14.74,"t":"2026-10-21T19:35:00Z","v":15269,"vw":14.745156},{"c":14.755,"h":14.76,"l":14.75,"n":25,"o":14.76,"t":"2026-10-21T19:40:00Z","v":3214,"vw":14.758032},{"c":14.755,"h":14.77,"l":14.75,"n":75,"o":14.7558,"t":"2026-10-21T19:45:00Z","v":14855,"vw":14.760101},{"c":14.765,"h":14.77,"l":14.755,"n":141,"o":14.755,"t":"2026-10-21T19:50:00Z","v":46373,"vw":14.761072},{"c":14.76,"h":14.765,"l":14.75,"n":210,"o":14.76,"t":"2026-10-21T19:55:00Z","v":52748,"vw":14.759722},{"c":14.77,"h":14.77,"l":14.77,"n":7,"o":14.77,"t":"2026-10-21T20:00:00Z","v":14142,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":1,"o":14.76,"t":"2026-10-21T20:15:00Z","v":300,"vw":14.76},{"c":14.76,"h":14.76,"l":14.76,"n":4,"o":14.76,"t":"2026-10-21T20:20:00Z","v":809,"vw":14.76},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-21T20:50:00Z","v":300,"vw":14.7},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T21:40:00Z","v":1500,"vw":14.75},{"c":14.75,"h":14.7519,"l":14.75,"n":2,"o":14.7519,"t":"2026-10-21T22:00:00Z","v":1010,"vw":14.750959},{"c":14.7676,"h":14.7676,"l":14.7628,"n":2,"o":14.7628,"t":"2026-10-21T22:15:00Z","v":1000,"vw":14.7652},{"c":14.71,"h":14.72,"l":14.71,"n":7,"o":14.72,"t":"2026-10-21T22:30:00Z","v":2466,"vw":14.718017},{"c":14.77,"h":14.77,"l":14.77,"n":3,"o":14.77,"t":"2026-10-21T22:35:00Z","v":2009,"vw":14.77},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-21T22:45:00Z","v":500,"vw":14.72},{"c":14.7,"h":14.72,"l":14.69,"n":12,"o":14.69,"t":"2026-10-21T22:50:00Z","v":3200,"vw":14.701517},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-21T22:55:00Z","v":500,"vw":14.7},{"c":14.6619,"h":14.6619,"l":14.6619,"n":1,"o":14.6619,"t":"2026-10-21T23:00:00Z","v":500,"vw":14.6619},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-21T23:35:00Z","v":100,"vw":14.69},{"c":14.65,"h":14.66,"l":14.65,"n":4,"o":14.66,"t":"2026-10-21T23:45:00Z","v":902,"vw":14.657754},{"c":14.6372,"h":14.6372,"l":14.6372,"n":1,"o":14.6372,"t":"2026-10-21T23:50:00Z","v":100,"vw":14.6372},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-21T23:55:00Z","v":500,"vw":14.65},{"c":14.49,"h":14.53,"l":14.43,"n":37,"o":14.5,"t":"2026-10-22T08:00:00Z","v":28451,"vw":14.489087},{"c":14.45,"h":14.48,"l":14.45,"n":2,"o":14.48,"t":"2026-10-22T08:05:00Z","v":211,"vw":14.464218},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-22T08:35:00Z","v":332,"vw":14.43},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-22T08:45:00Z","v":111,"vw":14.42},{"c":14.37,"h":14.4,"l":14.37,"n":6,"o":14.4,"t":"2026-10-22T08:50:00Z","v":940,"vw":14.389293},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-22T09:30:00Z","v":750,"vw":14.36},{"c":14.4399,"h":14.44,"l":14.43,"n":5,"o":14.44,"t":"2026-10-22T10:35:00Z","v":1395,"vw":14.437869},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-22T10:55:00Z","v":1583,"vw":14.38},{"c":14.35,"h":14.41,"l":14.35,"n":20,"o":14.37,"t":"2026-10-22T11:00:00Z","v":1929,"vw":14.381933},{"c":14.3458,"h":14.36,"l":14.3458,"n":16,"o":14.35,"t":"2026-10-22T11:05:00Z","v":1173,"vw":14.350599},{"c":14.3638,"h":14.38,"l":14.34,"n":10,"o":14.37,"t":"2026-10-22T11:10:00Z","v":7311,"vw":14.368393},{"c":14.3599,"h":14.3599,"l":14.3469,"n":4,"o":14.3469,"t":"2026-10-22T11:15:00Z","v":454,"vw":14.351036},{"c":14.33,"h":14.33,"l":14.33,"n":4,"o":14.33,"t":"2026-10-22T11:20:00Z","v":824,"vw":14.33},{"c":14.3137,"h":14.32,"l":14.31,"n":17,"o":14.32,"t":"2026-10-22T11:40:00Z","v":2401,"vw":14.316294},{"c":14.3,"h":14.3,"l":14.3,"n":8,"o":14.3,"t":"2026-10-22T11:45:00Z","v":758,"vw":14.3},{"c":14.29,"h":14.29,"l":14.29,"n":8,"o":14.29,"t":"2026-10-22T11:50:00Z","v":5009,"vw":14.29},{"c":14.32,"h":14.32,"l":14.3,"n":5,"o":14.3,"t":"2026-10-22T11:55:00Z","v":1815,"vw":14.309257},{"c":14.3699,"h":14.37,"l":14.35,"n":4,"o":14.35,"t":"2026-10-22T12:05:00Z","v":532,"vw":14.361356},{"c":14.37,"h":14.37,"l":14.37,"n":12,"o":14.37,"t":"2026-10-22T12:20:00Z","v":5534,"vw":14.37},{"c":14.3957,"h":14.4,"l":14.38,"n":7,"o":14.38,"t":"2026-10-22T12:25:00Z","v":2472,"vw":14.396363},{"c":14.37,"h":14.38,"l":14.36,"n":6,"o":14.38,"t":"2026-10-22T12:30:00Z","v":1040,"vw":14.37},{"c":14.3899,"h":14.39,"l":14.3838,"n":5,"o":14.3838,"t":"2026-10-22T12:35:00Z","v":484,"vw":14.386363},{"c":14.3585,"h":14.3585,"l":14.3585,"n":1,"o":14.3585,"t":"2026-10-22T12:40:00Z","v":141,"vw":14.3585},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-22T12:45:00Z","v":100,"vw":14.39},{"c":14.3757,"h":14.39,"l":14.3757,"n":6,"o":14.39,"t":"2026-10-22T12:50:00Z","v":2504,"vw":14.385748},{"c":14.35,"h":14.35,"l":14.35,"n":5,"o":14.35,"t":"2026-10-22T12:55:00Z","v":2735,"vw":14.35},{"c":14.344,"h":14.35,"l":14.3399,"n":12,"o":14.34,"t":"2026-10-22T13:00:00Z","v":1374,"vw":14.346969},{"c":14.349,"h":14.35,"l":14.349,"n":2,"o":14.35,"t":"2026-10-22T13:05:00Z","v":282,"vw":14.3495},{"c":14.34,"h":14.34,"l":14.3077,"n":4,"o":14.3338,"t":"2026-10-22T13:15:00Z","v":2618,"vw":14.317084},{"c":14.3397,"h":14.3397,"l":14.3397,"n":2,"o":14.3397,"t":"2026-10-22T13:20:00Z","v":120,"vw":14.3397},{"c":14.35,"h":14.35,"l":14.349,"n":8,"o":14.35,"t":"2026-10-22T13:25:00Z","v":1787,"vw":14.349911},{"c":14.34,"h":14.3699,"l":14.335,"n":137,"o":14.36,"t":"2026-10-22T13:30:00Z","v":39212,"vw":14.35434},{"c":14.345,"h":14.345,"l":14.285,"n":143,"o":14.34,"t":"2026-10-22T13:35:00Z","v":33588,"vw":14.311879},{"c":14.35,"h":14.3582,"l":14.335,"n":66,"o":14.34,"t":"2026-10-22T13:40:00Z","v":24031,"vw":14.3459},{"c":14.37,"h":14.37,"l":14.33,"n":68,"o":14.34,"t":"2026-10-22T13:45:00Z","v":19607,"vw":14.341188},{"c":14.34,"h":14.3601,"l":14.325,"n":60,"o":14.3601,"t":"2026-10-22T13:50:00Z","v":8219,"vw":14.346515},{"c":14.3607,"h":14.3607,"l":14.32,"n":84,"o":14.33,"t":"2026-10-22T13:55:00Z","v":28350,"vw":14.336217},{"c":14.365,"h":14.39,"l":14.355,"n":134,"o":14.36,"t":"2026-10-22T14:00:00Z","v":32456,"vw":14.371444},{"c":14.35,"h":14.365,"l":14.335,"n":104,"o":14.365,"t":"2026-10-22T14:05:00Z","v":27240,"vw":14.342718},{"c":14.3699,"h":14.37,"l":14.345,"n":52,"o":14.35,"t":"2026-10-22T14:10:00Z","v":11688,"vw":14.361901},{"c":14.35,"h":14.36,"l":14.335,"n":60,"o":14.36,"t":"2026-10-22T14:15:00Z","v":12982,"vw":14.347865},{"c":14.3,"h":14.35,"l":14.3,"n":83,"o":14.35,"t":"2026-10-22T14:20:00Z","v":24077,"vw":14.310742},{"c":14.31,"h":14.315,"l":14.3,"n":61,"o":14.3,"t":"2026-10-22T14:25:00Z","v":5741,"vw":14.306685},{"c":14.29,"h":14.32,"l":14.29,"n":52,"o":14.31,"t":"2026-10-22T14:30:00Z","v":9306,"vw":14.304248},{"c":14.28,"h":14.3,"l":14.275,"n":148,"o":14.295,"t":"2026-10-22T14:35:00Z","v":36797,"vw":14.2867},{"c":14.325,"h":14.325,"l":14.2848,"n":57,"o":14.29,"t":"2026-10-22T14:40:00Z","v":14511,"vw":14.296021},{"c":14.35,"h":14.36,"l":14.325,"n":31,"o":14.33,"t":"2026-10-22T14:45:00Z","v":4548,"vw":14.340254},{"c":14.3342,"h":14.355,"l":14.33,"n":63,"o":14.35,"t":"2026-10-22T14:50:00Z","v":16231,"vw":14.342037},{"c":14.29,"h":14.34,"l":14.29,"n":167,"o":14.33,"t":"2026-10-22T14:55:00Z","v":76534,"vw":14.296889},{"c":14.28,"h":14.295,"l":14.27,"n":103,"o":14.29,"t":"2026-10-22T15:00:00Z","v":41135,"vw":14.285024},{"c":14.285,"h":14.29,"l":14.26,"n":148,"o":14.275,"t":"2026-10-22T15:05:00Z","v":54329,"vw":14.279639},{"c":14.28,"h":14.3,"l":14.27,"n":159,"o":14.27,"t":"2026-10-22T15:10:00Z","v":53206,"vw":14.288915},{"c":14.33,"h":14.33,"l":14.28,"n":95,"o":14.28,"t":"2026-10-22T15:15:00Z","v":25777,"vw":14.309007},{"c":14.33,"h":14.335,"l":14.305,"n":88,"o":14.33,"t":"2026-10-22T15:20:00Z","v":34223,"vw":14.320083},{"c":14.29,"h":14.33,"l":14.29,"n":34,"o":14.33,"t":"2026-10-22T15:25:00Z","v":5614,"vw":14.312431},{"c":14.31,"h":14.32,"l":14.29,"n":43,"o":14.29,"t":"2026-10-22T15:30:00Z","v":12572,"vw":14.302768},{"c":14.31,"h":14.315,"l":14.3023,"n":41,"o":14.31,"t":"2026-10-22T15:35:00Z","v":7876,"vw":14.309622},{"c":14.305,"h":14.315,"l":14.3,"n":32,"o":14.31,"t":"2026-10-22T15:40:00Z","v":4975,"vw":14.304206},{"c":14.31,"h":14.315,"l":14.29,"n":54,"o":14.29,"t":"2026-10-22T15:45:00Z","v":22320,"vw":14.306768},{"c":14.32,"h":14.325,"l":14.305,"n":37,"o":14.31,"t":"2026-10-22T15:50:00Z","v":11545,"vw":14.314634},{"c":14.31,"h":14.3305,"l":14.31,"n":21,"o":14.32,"t":"2026-10-22T15:55:00Z","v":2752,"vw":14.326652},{"c":14.29,"h":14.315,"l":14.29,"n":27,"o":14.31,"t":"2026-10-22T16:00:00Z","v":3463,"vw":14.2992},{"c":14.285,"h":14.29,"l":14.28,"n":47,"o":14.29,"t":"2026-10-22T16:05:00Z","v":7572,"vw":14.283813},{"c":14.2778,"h":14.29,"l":14.27,"n":88,"o":14.285,"t":"2026-10-22T16:10:00Z","v":24213,"vw":14.279338},{"c":14.28,"h":14.295,"l":14.27,"n":45,"o":14.27,"t":"2026-10-22T16:15:00Z","v":9678,"vw":14.281936},{"c":14.2501,"h":14.275,"l":14.25,"n":87,"o":14.27,"t":"2026-10-22T16:20:00Z","v":12873,"vw":14.265498},{"c":14.2648,"h":14.275,"l":14.26,"n":38,"o":14.26,"t":"2026-10-22T16:25:00Z","v":6343,"vw":14.265634},{"c":14.26,"h":14.26,"l":14.25,"n":41,"o":14.26,"t":"2026-10-22T16:30:00Z","v":10717,"vw":14.254739},{"c":14.22,"h":14.26,"l":14.22,"n":133,"o":14.255,"t":"2026-10-22T16:35:00Z","v":28868,"vw":14.239597},{"c":14.19,"h":14.22,"l":14.19,"n":144,"o":14.22,"t":"2026-10-22T16:40:00Z","v":26268,"vw":14.200985},{"c":14.18,"h":14.19,"l":14.18,"n":113,"o":14.19,"t":"2026-10-22T16:45:00Z","v":37670,"vw":14.181155},{"c":14.195,"h":14.21,"l":14.17,"n":63,"o":14.175,"t":"2026-10-22T16:50:00Z","v":12806,"vw":14.18779},{"c":14.22,"h":14.22,"l":14.195,"n":49,"o":14.2,"t":"2026-10-22T16:55:00Z","v":11904,"vw":14.204409},{"c":14.21,"h":14.23,"l":14.21,"n":64,"o":14.22,"t":"2026-10-22T17:00:00Z","v":17676,"vw":14.221722},{"c":14.21,"h":14.22,"l":14.2,"n":34,"o":14.215,"t":"2026-10-22T17:05:00Z","v":7211,"vw":14.210433},{"c":14.215,"h":14.22,"l":14.21,"n":20,"o":14.21,"t":"2026-10-22T17:10:00Z","v":3801,"vw":14.214727},{"c":14.265,"h":14.265,"l":14.215,"n":262,"o":14.215,"t":"2026-10-22T17:15:00Z","v":192020,"vw":14.235457},{"c":14.27,"h":14.275,"l":14.26,"n":32,"o":14.26,"t":"2026-10-22T17:20:00Z","v":5314,"vw":14.269107},{"c":14.24,"h":14.27,"l":14.24,"n":62,"o":14.27,"t":"2026-10-22T17:25:00Z","v":14043,"vw":14.247223},{"c":14.235,"h":14.245,"l":14.23,"n":84,"o":14.245,"t":"2026-10-22T17:30:00Z","v":28310,"vw":14.234893},{"c":14.24,"h":14.25,"l":14.235,"n":52,"o":14.235,"t":"2026-10-22T17:35:00Z","v":8099,"vw":14.238705},{"c":14.245,"h":14.25,"l":14.245,"n":19,"o":14.245,"t":"2026-10-22T17:40:00Z","v":10389,"vw":14.249483},{"c":14.2401,"h":14.245,"l":14.235,"n":79,"o":14.245,"t":"2026-10-22T17:45:00Z","v":27615,"vw":14.239468},{"c":14.245,"h":14.245,"l":14.2299,"n":37,"o":14.23,"t":"2026-10-22T17:50:00Z","v":17482,"vw":14.234861},{"c":14.235,"h":14.245,"l":14.231,"n":49,"o":14.245,"t":"2026-10-22T17:55:00Z","v":12887,"vw":14.239706},{"c":14.213,"h":14.235,"l":14.21,"n":43,"o":14.235,"t":"2026-10-22T18:00:00Z","v":12437,"vw":14.220549},{"c":14.205,"h":14.215,"l":14.2,"n":36,"o":14.215,"t":"2026-10-22T18:05:00Z","v":6356,"vw":14.20893},{"c":14.205,"h":14.215,"l":14.19,"n":52,"o":14.2,"t":"2026-10-22T18:10:00Z","v":21162,"vw":14.204569},{"c":14.2253,"h":14.2299,"l":14.2,"n":14,"o":14.205,"t":"2026-10-22T18:15:00Z","v":8410,"vw":14.217197},{"c":14.2191,"h":14.235,"l":14.215,"n":51,"o":14.2299,"t":"2026-10-22T18:20:00Z","v":33625,"vw":14.22717},{"c":14.215,"h":14.22,"l":14.2101,"n":38,"o":14.2199,"t":"2026-10-22T18:25:00Z","v":12669,"vw":14.214466},{"c":14.225,"h":14.225,"l":14.205,"n":58,"o":14.215,"t":"2026-10-22T18:30:00Z","v":37351,"vw":14.217887},{"c":14.2164,"h":14.2201,"l":14.2101,"n":31,"o":14.22,"t":"2026-10-22T18:35:00Z","v":10339,"vw":14.217238},{"c":14.2,"h":14.2164,"l":14.194,"n":63,"o":14.2164,"t":"2026-10-22T18:40:00Z","v":17720,"vw":14.203588},{"c":14.19,"h":14.215,"l":14.19,"n":49,"o":14.205,"t":"2026-10-22T18:45:00Z","v":16981,"vw":14.210968},{"c":14.19,"h":14.1996,"l":14.19,"n":32,"o":14.19,"t":"2026-10-22T18:50:00Z","v":26846,"vw":14.197713},{"c":14.18,"h":14.2,"l":14.18,"n":66,"o":14.195,"t":"2026-10-22T18:55:00Z","v":11745,"vw":14.190135},{"c":14.18,"h":14.19,"l":14.165,"n":64,"o":14.18,"t":"2026-10-22T19:00:00Z","v":15115,"vw":14.175092},{"c":14.185,"h":14.185,"l":14.17,"n":29,"o":14.18,"t":"2026-10-22T19:05:00Z","v":9112,"vw":14.178542},{"c":14.185,"h":14.185,"l":14.1701,"n":36,"o":14.18,"t":"2026-10-22T19:10:00Z","v":9521,"vw":14.173442},{"c":14.1974,"h":14.1974,"l":14.1799,"n":63,"o":14.1799,"t":"2026-10-22T19:15:00Z","v":22077,"vw":14.187809},{"c":14.205,"h":14.21,"l":14.195,"n":83,"o":14.195,"t":"2026-10-22T19:20:00Z","v":28524,"vw":14.203988},{"c":14.21,"h":14.22,"l":14.205,"n":47,"o":14.205,"t":"2026-10-22T19:25:00Z","v":24310,"vw":14.208989},{"c":14.185,"h":14.21,"l":14.185,"n":48,"o":14.21,"t":"2026-10-22T19:30:00Z","v":27581,"vw":14.196302},{"c":14.18,"h":14.19,"l":14.17,"n":44,"o":14.185,"t":"2026-10-22T19:35:00Z","v":20716,"vw":14.179959},{"c":14.185,"h":14.19,"l":14.17,"n":91,"o":14.175,"t":"2026-10-22T19:40:00Z","v":22591,"vw":14.180047},{"c":14.1901,"h":14.1952,"l":14.18,"n":95,"o":14.185,"t":"2026-10-22T19:45:00Z","v":33665,"vw":14.186123},{"c":14.205,"h":14.21,"l":14.1801,"n":116,"o":14.1999,"t":"2026-10-22T19:50:00Z","v":33445,"vw":14.197195},{"c":14.2,"h":14.2099,"l":14.19,"n":123,"o":14.205,"t":"2026-10-22T19:55:00Z","v":32344,"vw":14.195983},{"c":14.19,"h":14.2,"l":14.19,"n":9,"o":14.2,"t":"2026-10-22T20:00:00Z","v":14218,"vw":14.199648},{"c":14.17,"h":14.18,"l":14.17,"n":4,"o":14.18,"t":"2026-10-22T20:15:00Z","v":1390,"vw":14.178261},{"c":14.2,"h":14.22,"l":14.2,"n":8,"o":14.22,"t":"2026-10-22T20:25:00Z","v":1304,"vw":14.215385},{"c":14.2107,"h":14.2107,"l":14.2107,"n":1,"o":14.2107,"t":"2026-10-22T20:40:00Z","v":1000,"vw":14.2107},{"c":14.1693,"h":14.1693,"l":14.1693,"n":1,"o":14.1693,"t":"2026-10-22T20:50:00Z","v":148,"vw":14.1693},{"c":14.1635,"h":14.1635,"l":14.1635,"n":1,"o":14.1635,"t":"2026-10-22T20:55:00Z","v":500,"vw":14.1635},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-22T21:00:00Z","v":105,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-22T21:20:00Z","v":300,"vw":14.23},{"c":14.16,"h":14.161,"l":14.16,"n":5,"o":14.161,"t":"2026-10-22T22:10:00Z","v":605,"vw":14.160667},{"c":14.18,"h":14.18,"l":14.16,"n":3,"o":14.161,"t":"2026-10-22T22:15:00Z","v":300,"vw":14.167},{"c":14.1693,"h":14.1693,"l":14.1693,"n":1,"o":14.1693,"t":"2026-10-22T22:30:00Z","v":750,"vw":14.1693},{"c":14.161,"h":14.161,"l":14.161,"n":1,"o":14.161,"t":"2026-10-22T22:35:00Z","v":100,"vw":14.161}],"history":[{"c":92.27,"h":93.38,"l":91.98,"n":2333,"o":93.32,"t":"2024-10-21T04:00:00Z","v":221298,"vw":92.673991},{"c":94.51,"h":94.59,"l":93.1001,"n":2940,"o":93.48,"t":"2024-10-22T04:00:00Z","v":317972,"vw":93.944188},{"c":93.53,"h":94,"l":92.73,"n":3001,"o":93.81,"t":"2024-10-23T04:00:00Z","v":331668,"vw":93.342579},{"c":94.25,"h":95.2,"l":93.28,"n":2502,"o":95,"t":"2024-10-24T04:00:00Z","v":362708,"vw":94.196646},{"c":93.51,"h":94.1,"l":93,"n":2691,"o":93.25,"t":"2024-10-25T04:00:00Z","v":308753,"vw":93.618609},{"c":94.79,"h":95.11,"l":94.18,"n":2014,"o":94.24,"t":"2024-10-28T04:00:00Z","v":147696,"vw":94.755611},{"c":95.98,"h":96.38,"l":95.7,"n":2163,"o":95.96,"t":"2024-10-29T04:00:00Z","v":166833,"vw":96.064107},{"c":92.75,"h":93.68,"l":92.6,"n":3482,"o":93.02,"t":"2024-10-30T04:00:00Z","v":281005,"vw":92.977378},{"c":90.96,"h":92.41,"l":90.2301,"n":3129,"o":92.41,"t":"2024-10-31T04:00:00Z","v":256362,"vw":90.98849},{"c":90.61,"h":92.18,"l":90.5101,"n":1697,"o":91.8,"t":"2024-11-01T04:00:00Z","v":154286,"vw":91.167373},{"c":90.06,"h":91.13,"l":89.66,"n":2476,"o":90.8,"t":"2024-11-04T05:00:00Z","v":200647,"vw":90.306188},{"c":91.48,"h":91.9459,"l":91.04,"n":1571,"o":91.88,"t":"2024-11-05T05:00:00Z","v":97643,"vw":91.500129},{"c":90.74,"h":90.8,"l":88.3073,"n":3154,"o":88.8,"t":"2024-11-06T05:00:00Z","v":232116,"vw":89.547767},{"c":91.27,"h":91.44,"l":90.31,"n":2076,"o":90.5,"t":"2024-11-07T05:00:00Z","v":193452,"vw":90.919444},{"c":88.75,"h":90.44,"l":88.55,"n":3155,"o":90.18,"t":"2024-11-08T05:00:00Z","v":282672,"vw":89.11667},{"c":88.23,"h":89.48,"l":87.82,"n":2833,"o":89.21,"t":"2024-11-11T05:00:00Z","v":226820,"vw":88.532856},{"c":86.78,"h":87.43,"l":86.04,"n":2768,"o":87.43,"t":"2024-11-12T05:00:00Z","v":230329,"vw":86.779058},{"c":85.71,"h":86.76,"l":85.7,"n":2659,"o":86.53,"t":"2024-11-13T05:00:00Z","v":335770,"vw":86.070407},{"c":86.04,"h":86.4899,"l":85.4,"n":1905,"o":85.88,"t":"2024-11-14T05:00:00Z","v":142385,"vw":85.854681},{"c":86.08,"h":87.06,"l":85.88,"n":1398,"o":86.9,"t":"2024-11-15T05:00:00Z","v":125304,"vw":86.411019},{"c":88.64,"h":88.795,"l":87.64,"n":1740,"o":87.98,"t":"2024-11-18T05:00:00Z","v":207209,"vw":88.362667},{"c":89.16,"h":89.4599,"l":88.615,"n":1262,"o":88.7,"t":"2024-11-19T05:00:00Z","v":102032,"vw":88.991878},{"c":87.84,"h":88.9,"l":87.77,"n":1310,"o":88.9,"t":"2024-11-20T05:00:00Z","v":114916,"vw":88.262099},{"c":88.33,"h":88.57,"l":87.365,"n":1803,"o":88,"t":"2024-11-21T05:00:00Z","v":171882,"vw":88.284906},{"c":88.24,"h":88.8399,"l":88.02,"n":1241,"o":88.08,"t":"2024-11-22T05:00:00Z","v":103511,"vw":88.520908},{"c":86.01,"h":87.3,"l":85.95,"n":2270,"o":87.08,"t":"2024-11-25T05:00:00Z","v":191036,"vw":86.482589},{"c":84.95,"h":85.655,"l":84.5866,"n":2549,"o":85.11,"t":"2024-11-26T05:00:00Z","v":224853,"vw":85.088219},{"c":85.14,"h":86.05,"l":84.9501,"n":1737,"o":85.5,"t":"2024-11-27T05:00:00Z","v":115777,"vw":85.332816},{"c":87.06,"h":87.22,"l":85.8425,"n":1034,"o":85.95,"t":"2024-11-29T05:00:00Z","v":54547,"vw":86.649962},{"c":86.72,"h":86.93,"l":85.95,"n":1323,"o":86.5,"t":"2024-12-02T05:00:00Z","v":130662,"vw":86.385569},{"c":87.24,"h":87.8992,"l":87.13,"n":2040,"o":87.8,"t":"2024-12-03T05:00:00Z","v":276622,"vw":87.41038},{"c":86.21,"h":86.92,"l":85.94,"n":1775,"o":86,"t":"2024-12-04T05:00:00Z","v":148798,"vw":86.320198},{"c":85.84,"h":86.2733,"l":85.52,"n":1155,"o":85.89,"t":"2024-12-05T05:00:00Z","v":97206,"vw":85.818212},{"c":85.04,"h":85.775,"l":85.02,"n":1649,"o":85.5,"t":"2024-12-06T05:00:00Z","v":157577,"vw":85.240742},{"c":85.91,"h":87.43,"l":85.81,"n":2362,"o":87.13,"t":"2024-12-09T05:00:00Z","v":226383,"vw":86.652577},{"c":86.2,"h":86.3606,"l":85.4,"n":1244,"o":85.54,"t":"2024-12-10T05:00:00Z","v":166509,"vw":85.807579},{"c":85.91,"h":86.35,"l":85.65,"n":1246,"o":85.83,"t":"2024-12-11T05:00:00Z","v":108714,"vw":86.045816},{"c":85.35,"h":85.92,"l":85.06,"n":1228,"o":85.48,"t":"2024-12-12T05:00:00Z","v":87461,"vw":85.38917},{"c":84.3,"h":85.0638,"l":84.06,"n":1979,"o":84.99,"t":"2024-12-13T05:00:00Z","v":183676,"vw":84.502069},{"c":85.69,"h":86.3333,"l":85.42,"n":1535,"o":86.13,"t":"2024-12-16T05:00:00Z","v":132350,"vw":85.884478},{"c":85.91,"h":86.1299,"l":85.16,"n":1096,"o":85.5,"t":"2024-12-17T05:00:00Z","v":83302,"vw":85.573308},{"c":84.27,"h":85.488,"l":84.0901,"n":1829,"o":85.09,"t":"2024-12-18T05:00:00Z","v":135655,"vw":84.821565},{"c":84.63,"h":84.885,"l":84.15,"n":1576,"o":84.77,"t":"2024-12-19T05:00:00Z","v":136124,"vw":84.400611},{"c":84.92,"h":85.54,"l":84.7,"n":1773,"o":84.89,"t":"2024-12-20T05:00:00Z","v":178379,"vw":85.13025},{"c":85.83,"h":86.05,"l":85.3759,"n":1302,"o":85.95,"t":"2024-12-23T05:00:00Z","v":104316,"vw":85.759791},{"c":86.32,"h":86.4899,"l":86,"n":597,"o":86.01,"t":"2024-12-24T05:00:00Z","v":51062,"vw":86.242921},{"c":85.85,"h":86.0299,"l":85.15,"n":1638,"o":86,"t":"2024-12-26T05:00:00Z","v":194623,"vw":85.678421},{"c":84.22,"h":85.2,"l":84.03,"n":3067,"o":85.15,"t":"2024-12-27T05:00:00Z","v":235506,"vw":84.364975},{"c":82.66,"h":84,"l":82.35,"n":3867,"o":84,"t":"2024-12-30T05:00:00Z","v":668466,"vw":82.945453},{"c":83.05,"h":83.655,"l":82.83,"n":1901,"o":82.83,"t":"2024-12-31T05:00:00Z","v":201650,"vw":83.181118},{"c":84.59,"h":84.6658,"l":83.8,"n":2479,"o":84.2,"t":"2025-01-02T05:00:00Z","v":264628,"vw":84.390202},{"c":85.7,"h":86.16,"l":85.445,"n":1582,"o":85.81,"t":"2025-01-03T05:00:00Z","v":172043,"vw":85.924559},{"c":85.55,"h":86.41,"l":85.13,"n":1317,"o":86.03,"t":"2025-01-06T05:00:00Z","v":84019,"vw":85.890797},{"c":87.15,"h":87.4779,"l":86.59,"n":2643,"o":87.29,"t":"2025-01-07T05:00:00Z","v":316567,"vw":87.127986},{"c":87.62,"h":87.82,"l":86.9001,"n":1409,"o":87.49,"t":"2025-01-08T05:00:00Z","v":148886,"vw":87.420692},{"c":87.78,"h":88.5885,"l":87.25,"n":2135,"o":88.5,"t":"2025-01-10T05:00:00Z","v":214752,"vw":87.850854},{"c":87.07,"h":88.1,"l":86.86,"n":1957,"o":87.5,"t":"2025-01-13T05:00:00Z","v":187920,"vw":87.458993},{"c":86.1,"h":86.7685,"l":85.9655,"n":1271,"o":86.58,"t":"2025-01-14T05:00:00Z","v":116968,"vw":86.242886},{"c":86.03,"h":86.47,"l":85.3,"n":2053,"o":86.47,"t":"2025-01-15T05:00:00Z","v":227911,"vw":85.725875},{"c":85.54,"h":86.46,"l":85.36,"n":1120,"o":86.33,"t":"2025-01-16T05:00:00Z","v":73022,"vw":85.976166},{"c":86.12,"h":86.5,"l":85.96,"n":1658,"o":86.49,"t":"2025-01-17T05:00:00Z","v":157068,"vw":86.175939},{"c":86.5,"h":86.92,"l":86.3101,"n":1192,"o":86.55,"t":"2025-01-21T05:00:00Z","v":93167,"vw":86.639662},{"c":86.79,"h":87.185,"l":86.525,"n":1245,"o":86.8,"t":"2025-01-22T05:00:00Z","v":100839,"vw":86.9576},{"c":86.83,"h":86.92,"l":86.11,"n":1110,"o":86.61,"t":"2025-01-23T05:00:00Z","v":84418,"vw":86.5521},{"c":86.88,"h":87.25,"l":86.65,"n":903,"o":86.93,"t":"2025-01-24T05:00:00Z","v":84959,"vw":86.978744},{"c":86.75,"h":87.1899,"l":86.1401,"n":1261,"o":86.68,"t":"2025-01-27T05:00:00Z","v":105810,"vw":86.743057},{"c":86.19,"h":86.5,"l":85.71,"n":1408,"o":86,"t":"2025-01-28T05:00:00Z","v":104631,"vw":86.113599},{"c":87.04,"h":87.22,"l":86.59,"n":1432,"o":86.78,"t":"2025-01-29T05:00:00Z","v":145414,"vw":86.965473},{"c":88.76,"h":88.8,"l":87.82,"n":2147,"o":88.13,"t":"2025-01-30T05:00:00Z","v":232961,"vw":88.483484},{"c":89.79,"h":90,"l":89.01,"n":2552,"o":89.01,"t":"2025-01-31T05:00:00Z","v":182875,"vw":89.606777},{"c":88.31,"h":88.78,"l":87.89,"n":2586,"o":88.25,"t":"2025-02-03T05:00:00Z","v":268175,"vw":88.384049},{"c":88.5,"h":89.36,"l":88.45,"n":2090,"o":88.81,"t":"2025-02-04T05:00:00Z","v":156761,"vw":88.905235},{"c":89.84,"h":90.39,"l":89.1,"n":3081,"o":89.16,"t":"2025-02-05T05:00:00Z","v":270851,"vw":89.836041},{"c":90.73,"h":90.95,"l":89.69,"n":2950,"o":90.59,"t":"2025-02-06T05:00:00Z","v":248262,"vw":90.299533},{"c":88.97,"h":91.23,"l":88.97,"n":2305,"o":91.21,"t":"2025-02-07T05:00:00Z","v":226179,"vw":90.063501},{"c":90.53,"h":91.19,"l":90.01,"n":2359,"o":90.01,"t":"2025-02-10T05:00:00Z","v":235499,"vw":90.827286},{"c":90.21,"h":90.7179,"l":89.78,"n":1533,"o":90.52,"t":"2025-02-11T05:00:00Z","v":134823,"vw":90.351549},{"c":90.85,"h":91.45,"l":90.61,"n":2422,"o":90.74,"t":"2025-02-12T05:00:00Z","v":265354,"vw":91.046142},{"c":91.5,"h":91.5,"l":90.5848,"n":1715,"o":90.91,"t":"2025-02-13T05:00:00Z","v":135173,"vw":91.007901},{"c":89.61,"h":91.27,"l":89.53,"n":3049,"o":91.27,"t":"2025-02-14T05:00:00Z","v":300971,"vw":90.470462},{"c":90.02,"h":90.2799,"l":89.2601,"n":2410,"o":89.76,"t":"2025-02-18T05:00:00Z","v":202933,"vw":89.839781},{"c":89.4,"h":89.4,"l":88.58,"n":3861,"o":88.87,"t":"2025-02-19T05:00:00Z","v":401305,"vw":88.907177},{"c":89.62,"h":89.8399,"l":89.32,"n":1526,"o":89.39,"t":"2025-02-20T05:00:00Z","v":104002,"vw":89.594859},{"c":88.69,"h":89.3,"l":88.62,"n":2517,"o":89.16,"t":"2025-02-21T05:00:00Z","v":197070,"vw":88.917438},{"c":88.2,"h":88.645,"l":87.78,"n":2316,"o":88.33,"t":"2025-02-24T05:00:00Z","v":224593,"vw":88.058423},{"c":88.43,"h":88.44,"l":87.5,"n":1896,"o":88.2,"t":"2025-02-25T05:00:00Z","v":141580,"vw":87.939777},{"c":88.45,"h":89.1,"l":88.19,"n":1961,"o":88.43,"t":"2025-02-26T05:00:00Z","v":117579,"vw":88.573551},{"c":86.78,"h":88.05,"l":86.522,"n":2862,"o":88.05,"t":"2025-02-27T05:00:00Z","v":330551,"vw":87.060754},{"c":86.39,"h":86.465,"l":85.51,"n":2319,"o":86.03,"t":"2025-02-28T05:00:00Z","v":266777,"vw":85.83633},{"c":87.18,"h":88.2,"l":86.781,"n":2389,"o":87.78,"t":"2025-03-03T05:00:00Z","v":256393,"vw":87.507041},{"c":87.75,"h":88.2,"l":87.09,"n":1875,"o":87.44,"t":"2025-03-04T05:00:00Z","v":177633,"vw":87.616206},{"c":88.47,"h":88.8342,"l":87.9801,"n":2270,"o":88.06,"t":"2025-03-05T05:00:00Z","v":187563,"vw":88.293003},{"c":88.47,"h":89.1499,"l":88.44,"n":1608,"o":89.08,"t":"2025-03-06T05:00:00Z","v":157040,"vw":88.822524},{"c":88.1,"h":88.79,"l":87.79,"n":1364,"o":88.7,"t":"2025-03-07T05:00:00Z","v":102144,"vw":88.332637},{"c":87.55,"h":88.85,"l":87.5,"n":1647,"o":88.85,"t":"2025-03-10T04:00:00Z","v":149001,"vw":87.948531},{"c":89.93,"h":90,"l":89.08,"n":2791,"o":89.08,"t":"2025-03-11T04:00:00Z","v":203720,"vw":89.592914},{"c":90.64,"h":90.64,"l":89.7,"n":1914,"o":90.15,"t":"2025-03-12T04:00:00Z","v":223054,"vw":90.26828},{"c":91,"h":91,"l":89.155,"n":2059,"o":89.29,"t":"2025-03-13T04:00:00Z","v":160111,"vw":90.403057},{"c":90.92,"h":91.44,"l":90.38,"n":2373,"o":91.39,"t":"2025-03-14T04:00:00Z","v":220296,"vw":90.915189},{"c":91.78,"h":91.91,"l":91.2,"n":2462,"o":91.2,"t":"2025-03-17T04:00:00Z","v":263100,"vw":91.501037},{"c":91.65,"h":91.9,"l":91.3,"n":1416,"o":91.71,"t":"2025-03-18T04:00:00Z","v":125013,"vw":91.615105},{"c":91.27,"h":91.44,"l":90.2133,"n":1778,"o":90.39,"t":"2025-03-19T04:00:00Z","v":136870,"vw":90.887347},{"c":90.09,"h":90.58,"l":89.87,"n":2358,"o":90.18,"t":"2025-03-20T04:00:00Z","v":205041,"vw":90.171995},{"c":89.93,"h":89.93,"l":89.0301,"n":2954,"o":89.26,"t":"2025-03-21T04:00:00Z","v":304259,"vw":89.406113},{"c":88.88,"h":89.255,"l":88.75,"n":2762,"o":89.04,"t":"2025-03-24T04:00:00Z","v":216848,"vw":88.987744},{"c":89.47,"h":90.2,"l":89.32,"n":1699,"o":90.15,"t":"2025-03-25T04:00:00Z","v":118547,"vw":89.771595},{"c":89.34,"h":89.68,"l":89.15,"n":1127,"o":89.68,"t":"2025-03-26T04:00:00Z","v":100918,"vw":89.32708},{"c":90.2,"h":90.42,"l":88.89,"n":1921,"o":88.94,"t":"2025-03-27T04:00:00Z","v":164537,"vw":89.75171},{"c":89.96,"h":90.32,"l":89.37,"n":2092,"o":90.28,"t":"2025-03-28T04:00:00Z","v":216517,"vw":89.825244},{"c":91.37,"h":91.622,"l":89.64,"n":2533,"o":90.7,"t":"2025-03-31T04:00:00Z","v":259490,"vw":90.828899},{"c":90.08,"h":90.92,"l":89.88,"n":2349,"o":90.85,"t":"2025-04-01T04:00:00Z","v":256196,"vw":90.298508},{"c":88.78,"h":89.6,"l":88.51,"n":3087,"o":89.16,"t":"2025-04-02T04:00:00Z","v":270976,"vw":88.935611},{"c":86.54,"h":88,"l":86.5,"n":4895,"o":87.59,"t":"2025-04-03T04:00:00Z","v":455467,"vw":87.282545},{"c":83.9,"h":85.23,"l":83.5064,"n":5315,"o":84.96,"t":"2025-04-04T04:00:00Z","v":504452,"vw":84.296961},{"c":83.41,"h":84.66,"l":82.79,"n":3772,"o":83.76,"t":"2025-04-07T04:00:00Z","v":386048,"vw":83.37254},{"c":83.89,"h":84.51,"l":83.67,"n":2537,"o":84.1,"t":"2025-04-08T04:00:00Z","v":260438,"vw":84.074409},{"c":85.07,"h":85.4989,"l":83.72,"n":3870,"o":84.22,"t":"2025-04-09T04:00:00Z","v":398000,"vw":84.536076},{"c":85.26,"h":86.04,"l":85.1,"n":1659,"o":85.97,"t":"2025-04-10T04:00:00Z","v":137011,"vw":85.569023},{"c":86.4,"h":86.8084,"l":85.75,"n":2514,"o":86.28,"t":"2025-04-11T04:00:00Z","v":241586,"vw":86.181563},{"c":87.1,"h":87.54,"l":86.54,"n":1683,"o":86.83,"t":"2025-04-14T04:00:00Z","v":129811,"vw":87.134054},{"c":87.96,"h":88.14,"l":87.48,"n":1893,"o":88.05,"t":"2025-04-15T04:00:00Z","v":146871,"vw":87.86339},{"c":88.6,"h":89,"l":88.475,"n":2881,"o":88.51,"t":"2025-04-16T04:00:00Z","v":237140,"vw":88.713847},{"c":88.48,"h":88.7,"l":87.62,"n":1909,"o":87.78,"t":"2025-04-17T04:00:00Z","v":136949,"vw":88.306566},{"c":88.35,"h":88.74,"l":88.0078,"n":2066,"o":88.45,"t":"2025-04-21T04:00:00Z","v":184212,"vw":88.307176},{"c":87.61,"h":88.24,"l":87.5101,"n":1649,"o":87.86,"t":"2025-04-22T04:00:00Z","v":136656,"vw":87.846339},{"c":88.44,"h":89.43,"l":88.408,"n":1926,"o":88.62,"t":"2025-04-23T04:00:00Z","v":237826,"vw":88.908004},{"c":89.02,"h":89.38,"l":88.69,"n":966,"o":89.38,"t":"2025-04-24T04:00:00Z","v":78303,"vw":89.013078},{"c":88.97,"h":89,"l":88.1101,"n":762,"o":88.4,"t":"2025-04-25T04:00:00Z","v":63717,"vw":88.437947},{"c":90.56,"h":90.75,"l":90.06,"n":2062,"o":90.58,"t":"2025-04-28T04:00:00Z","v":213218,"vw":90.486255},{"c":89.57,"h":90.44,"l":89.31,"n":1485,"o":90.39,"t":"2025-04-29T04:00:00Z","v":147116,"vw":89.83097},{"c":88.49,"h":88.7349,"l":88.01,"n":1578,"o":88.49,"t":"2025-04-30T04:00:00Z","v":175251,"vw":88.294826},{"c":88.28,"h":88.45,"l":87.55,"n":1084,"o":88.4,"t":"2025-05-01T04:00:00Z","v":72806,"vw":87.913658},{"c":88.21,"h":88.895,"l":87.7,"n":1780,"o":88.5,"t":"2025-05-02T04:00:00Z","v":197666,"vw":88.107378},{"c":87.97,"h":88.42,"l":87.4,"n":1168,"o":88.42,"t":"2025-05-05T04:00:00Z","v":75928,"vw":87.7889},{"c":90.31,"h":90.4,"l":89.62,"n":1703,"o":89.81,"t":"2025-05-06T04:00:00Z","v":150155,"vw":89.950026},{"c":89.33,"h":90.35,"l":89.11,"n":1727,"o":90.16,"t":"2025-05-07T04:00:00Z","v":177481,"vw":90.03418},{"c":89.63,"h":91.04,"l":89.385,"n":1143,"o":90.24,"t":"2025-05-08T04:00:00Z","v":77040,"vw":89.933265},{"c":91.17,"h":91.3501,"l":90,"n":1369,"o":90.19,"t":"2025-05-09T04:00:00Z","v":111333,"vw":90.905985},{"c":89.59,"h":89.8,"l":89.2848,"n":1441,"o":89.64,"t":"2025-05-12T04:00:00Z","v":105396,"vw":89.462091},{"c":90.6,"h":90.645,"l":89.98,"n":933,"o":90.26,"t":"2025-05-13T04:00:00Z","v":82169,"vw":90.352875},{"c":89.56,"h":90.54,"l":89.55,"n":1106,"o":90.5,"t":"2025-05-14T04:00:00Z","v":91352,"vw":89.792325},{"c":90.64,"h":90.8,"l":90.001,"n":984,"o":90.11,"t":"2025-05-15T04:00:00Z","v":90644,"vw":90.375657},{"c":90.31,"h":90.5178,"l":89.8231,"n":1023,"o":90,"t":"2025-05-16T04:00:00Z","v":85270,"vw":90.114735},{"c":91.55,"h":91.59,"l":90.21,"n":1761,"o":90.35,"t":"2025-05-19T04:00:00Z","v":138300,"vw":91.153854},{"c":96.46,"h":96.69,"l":93.5801,"n":5764,"o":94,"t":"2025-05-20T04:00:00Z","v":530599,"vw":95.310622},{"c":98.86,"h":99.12,"l":96.94,"n":8762,"o":96.95,"t":"2025-05-21T04:00:00Z","v":1089542,"vw":98.460977},{"c":98.6,"h":98.71,"l":97.59,"n":3852,"o":98.12,"t":"2025-05-22T04:00:00Z","v":349043,"vw":98.302861},{"c":100.15,"h":100.32,"l":98.6,"n":5470,"o":99.23,"t":"2025-05-23T04:00:00Z","v":632882,"vw":99.774506},{"c":99.05,"h":99.29,"l":97.8383,"n":4267,"o":98.79,"t":"2025-05-27T04:00:00Z","v":347787,"vw":98.929807},{"c":98.92,"h":99.33,"l":98.52,"n":3605,"o":99.24,"t":"2025-05-28T04:00:00Z","v":326088,"vw":98.970672},{"c":98.76,"h":99.4328,"l":98.44,"n":3481,"o":99.33,"t":"2025-05-29T04:00:00Z","v":340171,"vw":98.837503},{"c":96.75,"h":97.615,"l":96.19,"n":3955,"o":97.5,"t":"2025-05-30T04:00:00Z","v":303836,"vw":96.84516},{"c":97.51,"h":97.7299,"l":95.5,"n":5833,"o":95.93,"t":"2025-06-02T04:00:00Z","v":666954,"vw":96.932228},{"c":98.45,"h":98.5499,"l":96.43,"n":4414,"o":96.92,"t":"2025-06-03T04:00:00Z","v":380356,"vw":97.660196},{"c":100.51,"h":100.51,"l":98.3,"n":3990,"o":98.43,"t":"2025-06-04T04:00:00Z","v":364950,"vw":99.639927},{"c":104.38,"h":104.87,"l":103.29,"n":7362,"o":104.24,"t":"2025-06-05T04:00:00Z","v":792034,"vw":104.136604},{"c":107,"h":107.2,"l":105.97,"n":7674,"o":106.75,"t":"2025-06-06T04:00:00Z","v":707868,"vw":106.604591},{"c":111.1,"h":111.45,"l":109.14,"n":8085,"o":109.28,"t":"2025-06-09T04:00:00Z","v":656701,"vw":110.47015},{"c":111.21,"h":111.85,"l":110.3601,"n":6659,"o":111.74,"t":"2025-06-10T04:00:00Z","v":527698,"vw":111.047165},{"c":114.71,"h":117.55,"l":114.19,"n":13510,"o":116,"t":"2025-06-11T04:00:00Z","v":1176011,"vw":115.885371},{"c":117.86,"h":118.49,"l":115.02,"n":7409,"o":115.13,"t":"2025-06-12T04:00:00Z","v":624880,"vw":116.8538},{"c":112.01,"h":113.76,"l":110.7,"n":10374,"o":113.63,"t":"2025-06-13T04:00:00Z","v":760295,"vw":111.943561},{"c":113.75,"h":116.2,"l":113.51,"n":5868,"o":116.15,"t":"2025-06-16T04:00:00Z","v":441032,"vw":115.2044},{"c":115.4,"h":115.83,"l":114.22,"n":5528,"o":115.24,"t":"2025-06-17T04:00:00Z","v":422555,"vw":115.1835},{"c":120.54,"h":121.22,"l":118.625,"n":8931,"o":118.93,"t":"2025-06-18T04:00:00Z","v":751714,"vw":119.93565},{"c":115.37,"h":116.521,"l":115.07,"n":8177,"o":115.44,"t":"2025-06-20T04:00:00Z","v":579377,"vw":115.680606},{"c":117.7,"h":118.9,"l":117.2045,"n":6823,"o":117.75,"t":"2025-06-23T04:00:00Z","v":441637,"vw":118.075843},{"c":119.87,"h":120.66,"l":116.3539,"n":8961,"o":118.27,"t":"2025-06-24T04:00:00Z","v":784828,"vw":118.033927},{"c":124.05,"h":124.715,"l":119.3,"n":8716,"o":119.58,"t":"2025-06-25T04:00:00Z","v":643183,"vw":122.61973},{"c":128.86,"h":130.69,"l":125.5,"n":11988,"o":126.1,"t":"2025-06-26T04:00:00Z","v":1039658,"vw":127.813111},{"c":122.01,"h":123.09,"l":120.63,"n":9127,"o":121.19,"t":"2025-06-27T04:00:00Z","v":737540,"vw":122.080949},{"c":122.87,"h":123,"l":120.1,"n":5888,"o":122.61,"t":"2025-06-30T04:00:00Z","v":501401,"vw":121.5123},{"c":123.52,"h":124,"l":121.255,"n":5309,"o":123.23,"t":"2025-07-01T04:00:00Z","v":433170,"vw":122.983672},{"c":130.16,"h":130.64,"l":126.0647,"n":10167,"o":126.27,"t":"2025-07-02T04:00:00Z","v":950750,"vw":128.582862},{"c":125.14,"h":125.9383,"l":123.87,"n":5820,"o":125.23,"t":"2025-07-03T04:00:00Z","v":433579,"vw":125.034808},{"c":125.16,"h":125.4246,"l":123.16,"n":3998,"o":123.51,"t":"2025-07-07T04:00:00Z","v":309979,"vw":124.479477},{"c":124.74,"h":125.38,"l":122.5,"n":5749,"o":124.46,"t":"2025-07-08T04:00:00Z","v":508089,"vw":123.832551},{"c":122.86,"h":123.95,"l":122.14,"n":3814,"o":123.88,"t":"2025-07-09T04:00:00Z","v":312505,"vw":123.019757},{"c":124.08,"h":124.9214,"l":123.63,"n":3657,"o":124.06,"t":"2025-07-10T04:00:00Z","v":344390,"vw":124.320105},{"c":128.2,"h":128.31,"l":124.76,"n":6877,"o":125.35,"t":"2025-07-11T04:00:00Z","v":571804,"vw":126.289696},{"c":124.28,"h":126.31,"l":123.89,"n":5768,"o":125,"t":"2025-07-14T04:00:00Z","v":428515,"vw":125.052813},{"c":124.23,"h":126.645,"l":124,"n":6233,"o":126.64,"t":"2025-07-15T04:00:00Z","v":487094,"vw":124.979272},{"c":129,"h":129.52,"l":125.93,"n":4415,"o":127.23,"t":"2025-07-16T04:00:00Z","v":339115,"vw":128.444633},{"c":132.94,"h":133.535,"l":128.3556,"n":7027,"o":128.72,"t":"2025-07-17T04:00:00Z","v":474483,"vw":131.712379},{"c":129.89,"h":133.8009,"l":129.0705,"n":6528,"o":133.52,"t":"2025-07-18T04:00:00Z","v":376934,"vw":131.091624},{"c":131.04,"h":133,"l":131.04,"n":6357,"o":132.76,"t":"2025-07-21T04:00:00Z","v":441292,"vw":132.044653},{"c":131.08,"h":132.3979,"l":130.76,"n":3429,"o":132.27,"t":"2025-07-22T04:00:00Z","v":252232,"vw":131.334078},{"c":128.81,"h":130.98,"l":128.57,"n":5405,"o":130.02,"t":"2025-07-23T04:00:00Z","v":345560,"vw":129.73937},{"c":128.28,"h":129.66,"l":127.49,"n":2674,"o":128.31,"t":"2025-07-24T04:00:00Z","v":143529,"vw":128.447209},{"c":127.62,"h":127.8299,"l":125.96,"n":3731,"o":126.49,"t":"2025-07-25T04:00:00Z","v":228575,"vw":126.695366},{"c":125.78,"h":128,"l":125.63,"n":3808,"o":127.87,"t":"2025-07-28T04:00:00Z","v":255245,"vw":126.502681},{"c":127.4,"h":127.89,"l":126.6,"n":2270,"o":127.07,"t":"2025-07-29T04:00:00Z","v":129606,"vw":127.241179},{"c":118.76,"h":127.68,"l":117.12,"n":11617,"o":126.15,"t":"2025-07-30T04:00:00Z","v":855811,"vw":120.748193},{"c":117.81,"h":118.97,"l":117.247,"n":5145,"o":118.36,"t":"2025-07-31T04:00:00Z","v":423933,"vw":117.900852},{"c":120.05,"h":120.24,"l":117.33,"n":5143,"o":118.55,"t":"2025-08-01T04:00:00Z","v":429962,"vw":119.133133},{"c":121.07,"h":123.3854,"l":121.04,"n":3751,"o":121.04,"t":"2025-08-04T04:00:00Z","v":245276,"vw":121.900266},{"c":119.93,"h":120.6175,"l":118.68,"n":3184,"o":118.9,"t":"2025-08-05T04:00:00Z","v":203459,"vw":119.945496},{"c":121.9,"h":122.28,"l":120.29,"n":2808,"o":120.31,"t":"2025-08-06T04:00:00Z","v":142659,"vw":121.415852},{"c":121.89,"h":122.42,"l":120.83,"n":2134,"o":121.55,"t":"2025-08-07T04:00:00Z","v":116399,"vw":121.576718},{"c":121.13,"h":121.65,"l":120.54,"n":2418,"o":120.78,"t":"2025-08-08T04:00:00Z","v":185230,"vw":121.238112},{"c":120.98,"h":121.62,"l":120.37,"n":2579,"o":120.73,"t":"2025-08-11T04:00:00Z","v":155594,"vw":120.895936},{"c":121.98,"h":122.66,"l":120.19,"n":2594,"o":120.28,"t":"2025-08-12T04:00:00Z","v":195704,"vw":121.573052},{"c":122.16,"h":122.545,"l":121.3,"n":2329,"o":121.48,"t":"2025-08-13T04:00:00Z","v":217778,"vw":121.90959},{"c":123.78,"h":123.86,"l":122.54,"n":2576,"o":122.95,"t":"2025-08-14T04:00:00Z","v":186298,"vw":123.407927},{"c":122.34,"h":122.48,"l":121,"n":2273,"o":121.37,"t":"2025-08-15T04:00:00Z","v":142379,"vw":121.820158},{"c":121.48,"h":122.47,"l":121.2,"n":2539,"o":121.52,"t":"2025-08-18T04:00:00Z","v":175246,"vw":121.55363},{"c":119.46,"h":122.51,"l":118.57,"n":3833,"o":122.2,"t":"2025-08-19T04:00:00Z","v":300793,"vw":119.917576},{"c":122.2,"h":122.32,"l":121,"n":2270,"o":121,"t":"2025-08-20T04:00:00Z","v":127516,"vw":121.667495},{"c":123.7,"h":123.86,"l":121.02,"n":2527,"o":121.79,"t":"2025-08-21T04:00:00Z","v":175885,"vw":122.919785},{"c":123.98,"h":126.2976,"l":121.745,"n":3572,"o":122.19,"t":"2025-08-22T04:00:00Z","v":240538,"vw":124.254872},{"c":122.25,"h":123.47,"l":121.5848,"n":2737,"o":122.04,"t":"2025-08-25T04:00:00Z","v":171677,"vw":122.624676},{"c":123.22,"h":123.3682,"l":122.2501,"n":2804,"o":122.26,"t":"2025-08-26T04:00:00Z","v":201569,"vw":122.63903},{"c":122.98,"h":123.15,"l":122.0101,"n":2025,"o":122.42,"t":"2025-08-27T04:00:00Z","v":143203,"vw":122.683686},{"c":124.05,"h":124.2599,"l":122.29,"n":3381,"o":122.65,"t":"2025-08-28T04:00:00Z","v":227002,"vw":123.275962},{"c":125.22,"h":125.32,"l":122.78,"n":3486,"o":123.15,"t":"2025-08-29T04:00:00Z","v":244835,"vw":124.039398},{"c":128.08,"h":129.2,"l":125.2555,"n":6765,"o":125.91,"t":"2025-09-02T04:00:00Z","v":611841,"vw":127.332795},{"c":129.63,"h":131.33,"l":128.71,"n":5341,"o":129.34,"t":"2025-09-03T04:00:00Z","v":438060,"vw":130.340329},{"c":125.33,"h":126.69,"l":124.3,"n":5399,"o":126.52,"t":"2025-09-04T04:00:00Z","v":371712,"vw":125.247375},{"c":125.78,"h":127.6915,"l":124.7,"n":4325,"o":126.3,"t":"2025-09-05T04:00:00Z","v":707979,"vw":126.340139},{"c":126.16,"h":127.67,"l":125.77,"n":4230,"o":126.61,"t":"2025-09-08T04:00:00Z","v":356188,"vw":126.438381},{"c":125,"h":126.73,"l":123.61,"n":4021,"o":126.24,"t":"2025-09-09T04:00:00Z","v":325089,"vw":125.14583},{"c":126.57,"h":127.19,"l":126.1366,"n":3247,"o":126.37,"t":"2025-09-10T04:00:00Z","v":322997,"vw":126.79885},{"c":126.29,"h":126.91,"l":126.01,"n":3227,"o":126.38,"t":"2025-09-11T04:00:00Z","v":326866,"vw":126.279931},{"c":127.53,"h":128.37,"l":127.32,"n":3982,"o":127.32,"t":"2025-09-12T04:00:00Z","v":345600,"vw":127.750937},{"c":128.15,"h":128.31,"l":126.415,"n":4130,"o":126.64,"t":"2025-09-15T04:00:00Z","v":245594,"vw":127.560991},{"c":126.86,"h":127.59,"l":125.8608,"n":3010,"o":127.49,"t":"2025-09-16T04:00:00Z","v":221496,"vw":126.922705},{"c":123.85,"h":126.72,"l":123.21,"n":5251,"o":125.3,"t":"2025-09-17T04:00:00Z","v":385176,"vw":124.680333},{"c":126.15,"h":126.62,"l":125.3666,"n":3701,"o":126.22,"t":"2025-09-18T04:00:00Z","v":314732,"vw":125.924458},{"c":128.46,"h":128.63,"l":126.3297,"n":4799,"o":127.2,"t":"2025-09-19T04:00:00Z","v":354507,"vw":127.638125},{"c":129.77,"h":130.07,"l":127.6,"n":5538,"o":128.5,"t":"2025-09-22T04:00:00Z","v":558122,"vw":129.13116},{"c":134.75,"h":136.643,"l":134.16,"n":10486,"o":134.56,"t":"2025-09-23T04:00:00Z","v":971762,"vw":135.083731},{"c":134.43,"h":135.6005,"l":133.81,"n":4019,"o":135.11,"t":"2025-09-24T04:00:00Z","v":298322,"vw":134.474786},{"c":139.89,"h":139.95,"l":136.1175,"n":9520,"o":136.69,"t":"2025-09-25T04:00:00Z","v":727680,"vw":138.416842},{"c":143.83,"h":144.71,"l":141.2407,"n":9448,"o":141.63,"t":"2025-09-26T04:00:00Z","v":746986,"vw":143.161412},{"c":145.77,"h":146,"l":144.7206,"n":9226,"o":145.62,"t":"2025-09-29T04:00:00Z","v":603968,"vw":145.461861},{"c":142.88,"h":143.9,"l":141.27,"n":8670,"o":141.85,"t":"2025-09-30T04:00:00Z","v":479064,"vw":142.429661},{"c":142.07,"h":143.73,"l":140.09,"n":6540,"o":143.24,"t":"2025-10-01T04:00:00Z","v":518023,"vw":141.953861},{"c":142.84,"h":144.56,"l":139.31,"n":5894,"o":144.56,"t":"2025-10-02T04:00:00Z","v":458290,"vw":141.953522},{"c":146.39,"h":147.4461,"l":144.98,"n":6325,"o":146.64,"t":"2025-10-03T04:00:00Z","v":510265,"vw":146.230174},{"c":148.17,"h":149.88,"l":148.09,"n":6024,"o":149.36,"t":"2025-10-06T04:00:00Z","v":453848,"vw":149.045592},{"c":147.79,"h":149.4612,"l":146.03,"n":5634,"o":148.91,"t":"2025-10-07T04:00:00Z","v":366860,"vw":147.753805},{"c":152.2,"h":152.8899,"l":150.5,"n":8315,"o":151.5,"t":"2025-10-08T04:00:00Z","v":592088,"vw":151.965709},{"c":147.67,"h":153.54,"l":146.58,"n":11764,"o":153.54,"t":"2025-10-09T04:00:00Z","v":871245,"vw":149.424016},{"c":145.79,"h":149.56,"l":144.8401,"n":7289,"o":149.19,"t":"2025-10-10T04:00:00Z","v":477881,"vw":146.627676},{"c":148.31,"h":151.948,"l":147.54,"n":9555,"o":150.16,"t":"2025-10-13T04:00:00Z","v":536955,"vw":150.075463},{"c":149.45,"h":151.2775,"l":146.28,"n":6237,"o":147.75,"t":"2025-10-14T04:00:00Z","v":388704,"vw":149.193403},{"c":151.25,"h":151.87,"l":149.895,"n":5193,"o":150.99,"t":"2025-10-15T04:00:00Z","v":320766,"vw":151.024026},{"c":155.64,"h":157.846,"l":153.6399,"n":11548,"o":154.06,"t":"2025-10-16T04:00:00Z","v":766542,"vw":155.692998},{"c":146.21,"h":149.53,"l":145.73,"n":14932,"o":149.49,"t":"2025-10-17T04:00:00Z","v":983426,"vw":147.283311},{"c":149.84,"h":150.1186,"l":147.37,"n":6114,"o":148.48,"t":"2025-10-20T04:00:00Z","v":378973,"vw":149.131164},{"c":140.36,"h":142.69,"l":137.73,"n":12239,"o":142.5,"t":"2025-10-21T04:00:00Z","v":816846,"vw":139.975528},{"c":148.28,"h":148.58,"l":139.82,"n":10513,"o":141.23,"t":"2025-10-22T04:00:00Z","v":788867,"vw":144.294928},{"c":148.1,"h":149.84,"l":147.215,"n":4688,"o":149.53,"t":"2025-10-23T04:00:00Z","v":345889,"vw":148.39769},{"c":146.26,"h":147.67,"l":144.27,"n":5036,"o":146.09,"t":"2025-10-24T04:00:00Z","v":329280,"vw":146.093399},{"c":144.28,"h":145.7,"l":143.32,"n":7218,"o":145,"t":"2025-10-27T04:00:00Z","v":545531,"vw":144.454705},{"c":144.68,"h":145.3724,"l":142.54,"n":3393,"o":142.8,"t":"2025-10-28T04:00:00Z","v":238206,"vw":144.282929},{"c":145.24,"h":147.42,"l":143.89,"n":4376,"o":146.79,"t":"2025-10-29T04:00:00Z","v":346193,"vw":145.464995},{"c":146.86,"h":147.19,"l":144.83,"n":3214,"o":145.08,"t":"2025-10-30T04:00:00Z","v":216802,"vw":145.870159},{"c":143.54,"h":145.19,"l":143,"n":3103,"o":144.47,"t":"2025-10-31T04:00:00Z","v":166164,"vw":143.942613},{"c":142.23,"h":144.52,"l":142.01,"n":7656,"o":144.5,"t":"2025-11-03T05:00:00Z","v":617320,"vw":142.923728},{"c":139.71,"h":141.8,"l":139.17,"n":4014,"o":140.5,"t":"2025-11-04T05:00:00Z","v":285707,"vw":140.181634},{"c":141.95,"h":142.23,"l":140.18,"n":2803,"o":140.77,"t":"2025-11-05T05:00:00Z","v":178782,"vw":141.227247},{"c":139.56,"h":142.74,"l":138.07,"n":5270,"o":141.5,"t":"2025-11-06T05:00:00Z","v":431923,"vw":139.609328},{"c":140.66,"h":142.08,"l":139.5301,"n":3083,"o":140.5,"t":"2025-11-07T05:00:00Z","v":231310,"vw":140.611531},{"c":144.19,"h":144.77,"l":142.2,"n":3606,"o":142.84,"t":"2025-11-10T05:00:00Z","v":246130,"vw":143.657025},{"c":144.6,"h":145.17,"l":143,"n":2727,"o":144.64,"t":"2025-11-11T05:00:00Z","v":162895,"vw":144.145956},{"c":147.47,"h":147.47,"l":143.915,"n":4488,"o":144.21,"t":"2025-11-12T05:00:00Z","v":402938,"vw":146.66969},{"c":143.6,"h":146.1,"l":142.35,"n":4157,"o":145.54,"t":"2025-11-13T05:00:00Z","v":320437,"vw":144.209744},{"c":140.45,"h":142.6699,"l":139.58,"n":3937,"o":140.19,"t":"2025-11-14T05:00:00Z","v":357351,"vw":141.119602},{"c":139.52,"h":140.76,"l":138.38,"n":3123,"o":139.78,"t":"2025-11-17T05:00:00Z","v":203531,"vw":139.553838},{"c":139.87,"h":140.8865,"l":137.98,"n":2659,"o":139.09,"t":"2025-11-18T05:00:00Z","v":176249,"vw":139.723932},{"c":140.54,"h":142.89,"l":139.96,"n":3192,"o":141.29,"t":"2025-11-19T05:00:00Z","v":209944,"vw":141.397367},{"c":137.33,"h":141.43,"l":137.0001,"n":4180,"o":140.6,"t":"2025-11-20T05:00:00Z","v":371291,"vw":138.900065},{"c":137.93,"h":139.31,"l":137.13,"n":3129,"o":137.5,"t":"2025-11-21T05:00:00Z","v":210085,"vw":137.976551},{"c":140.69,"h":141.13,"l":138.72,"n":2708,"o":139.1,"t":"2025-11-24T05:00:00Z","v":158277,"vw":140.345685},{"c":141.35,"h":141.615,"l":139.89,"n":2272,"o":141.17,"t":"2025-11-25T05:00:00Z","v":169823,"vw":141.02551},{"c":144.94,"h":145.1999,"l":141.5692,"n":4333,"o":142.35,"t":"2025-11-26T05:00:00Z","v":296411,"vw":143.497152},{"c":152.59,"h":152.996,"l":149.31,"n":5663,"o":149.57,"t":"2025-11-28T05:00:00Z","v":485818,"vw":151.10655},{"c":151.39,"h":154.555,"l":150.53,"n":4964,"o":152.83,"t":"2025-12-01T05:00:00Z","v":463761,"vw":152.331605},{"c":149.7,"h":149.9399,"l":146.715,"n":5915,"o":149.67,"t":"2025-12-02T05:00:00Z","v":445250,"vw":148.564954},{"c":151.63,"h":151.63,"l":148.0177,"n":3594,"o":149.25,"t":"2025-12-03T05:00:00Z","v":285187,"vw":150.333611},{"c":150.2,"h":151.1,"l":148.6436,"n":4471,"o":149.2,"t":"2025-12-04T05:00:00Z","v":360037,"vw":150.089405},{"c":149.69,"h":150.64,"l":149,"n":2382,"o":149.6,"t":"2025-12-05T05:00:00Z","v":127265,"vw":149.93941},{"c":149.94,"h":151.815,"l":148.79,"n":2496,"o":151.23,"t":"2025-12-08T05:00:00Z","v":162531,"vw":150.292757},{"c":154.59,"h":154.7399,"l":150,"n":5276,"o":150.49,"t":"2025-12-09T05:00:00Z","v":610025,"vw":153.361243},{"c":150.62,"h":151.305,"l":148.06,"n":5571,"o":151.13,"t":"2025-12-10T05:00:00Z","v":478774,"vw":149.508115},{"c":154.65,"h":154.94,"l":151.3539,"n":5143,"o":151.88,"t":"2025-12-11T05:00:00Z","v":409533,"vw":153.555479},{"c":159.03,"h":161.566,"l":156.24,"n":6787,"o":161.5,"t":"2025-12-12T05:00:00Z","v":555196,"vw":159.046728},{"c":162.94,"h":165.2199,"l":162.01,"n":9414,"o":162.5,"t":"2025-12-15T05:00:00Z","v":637540,"vw":163.122719},{"c":167.77,"h":168.99,"l":166.3603,"n":7844,"o":167.48,"t":"2025-12-16T05:00:00Z","v":648787,"vw":167.820553},{"c":172.33,"h":174.2,"l":171.0343,"n":11193,"o":172.32,"t":"2025-12-17T05:00:00Z","v":895690,"vw":172.611868},{"c":175.34,"h":176.61,"l":172.0001,"n":9596,"o":174.03,"t":"2025-12-18T05:00:00Z","v":799310,"vw":174.586122},{"c":179.66,"h":180.4599,"l":176.88,"n":9857,"o":177.63,"t":"2025-12-19T05:00:00Z","v":680605,"vw":179.13665},{"c":191.77,"h":192.17,"l":187.1,"n":20446,"o":189.62,"t":"2025-12-22T05:00:00Z","v":1569429,"vw":189.465835},{"c":208.04,"h":209.09,"l":198.62,"n":40875,"o":201.18,"t":"2025-12-23T05:00:00Z","v":3679196,"vw":204.157814},{"c":204.52,"h":207.132,"l":194.71,"n":37506,"o":206.98,"t":"2025-12-24T05:00:00Z","v":3548170,"vw":200.879105},{"c":220.14,"h":225.71,"l":215.21,"n":44055,"o":218.55,"t":"2025-12-26T05:00:00Z","v":3833369,"vw":220.352953},{"c":192.78,"h":199.89,"l":188.5,"n":41930,"o":198.03,"t":"2025-12-29T05:00:00Z","v":3274287,"vw":193.301709},{"c":198.61,"h":204.2699,"l":195.75,"n":21745,"o":202.07,"t":"2025-12-30T05:00:00Z","v":1423188,"vw":200.557001},{"c":186.43,"h":189.7053,"l":181.99,"n":21926,"o":184.97,"t":"2025-12-31T05:00:00Z","v":1521969,"vw":186.216064},{"c":194.5,"h":197.41,"l":192.12,"n":12633,"o":196.31,"t":"2026-01-02T05:00:00Z","v":977285,"vw":194.492955},{"c":204.5,"h":209.8699,"l":203.7,"n":16799,"o":205.77,"t":"2026-01-05T05:00:00Z","v":1025278,"vw":206.531042},{"c":220.45,"h":223.3,"l":213.86,"n":24700,"o":214.25,"t":"2026-01-06T05:00:00Z","v":1718489,"vw":219.582993},{"c":209.45,"h":210.67,"l":205.7,"n":17956,"o":207.85,"t":"2026-01-07T05:00:00Z","v":1254711,"vw":208.224858},{"c":205.01,"h":205.9053,"l":200.68,"n":14470,"o":201.82,"t":"2026-01-08T05:00:00Z","v":1028123,"vw":203.682559},{"c":206.8,"h":210.78,"l":205.8424,"n":11292,"o":208.89,"t":"2026-01-09T05:00:00Z","v":718257,"vw":208.181315},{"c":212.14,"h":215.7399,"l":210.79,"n":16588,"o":210.94,"t":"2026-01-12T05:00:00Z","v":1150825,"vw":213.382919},{"c":211.65,"h":217.86,"l":210.46,"n":15780,"o":217.38,"t":"2026-01-13T05:00:00Z","v":1066196,"vw":214.321433},{"c":218.76,"h":219.7099,"l":213.76,"n":19040,"o":218.49,"t":"2026-01-14T05:00:00Z","v":1423405,"vw":217.222046},{"c":218.67,"h":221.445,"l":213.86,"n":15055,"o":216.17,"t":"2026-01-15T05:00:00Z","v":1098750,"vw":217.531072},{"c":209.27,"h":211.6259,"l":205.67,"n":22961,"o":209.84,"t":"2026-01-16T05:00:00Z","v":1536585,"vw":209.332852},{"c":224.07,"h":224.47,"l":217.79,"n":22925,"o":220.08,"t":"2026-01-20T05:00:00Z","v":1649170,"vw":221.300585},{"c":226.3,"h":231.77,"l":221.87,"n":23127,"o":226,"t":"2026-01-21T05:00:00Z","v":1810492,"vw":227.506703},{"c":240.49,"h":240.67,"l":227.895,"n":21531,"o":228.65,"t":"2026-01-22T05:00:00Z","v":1536427,"vw":234.167793},{"c":252.25,"h":252.52,"l":244.9711,"n":25447,"o":246,"t":"2026-01-23T05:00:00Z","v":1408612,"vw":249.301907},{"c":246.75,"h":261.62,"l":241.55,"n":44317,"o":256.34,"t":"2026-01-26T05:00:00Z","v":3019239,"vw":253.764346},{"c":237.78,"h":239.2799,"l":228.715,"n":39920,"o":238.57,"t":"2026-01-27T05:00:00Z","v":2486878,"vw":233.10865},{"c":245.16,"h":245.22,"l":234.21,"n":23254,"o":241.68,"t":"2026-01-28T05:00:00Z","v":1469596,"vw":239.678114},{"c":239.13,"h":256.34,"l":226.5,"n":34212,"o":254.77,"t":"2026-01-29T05:00:00Z","v":2252106,"vw":240.39706},{"c":195.04,"h":211,"l":182.62,"n":56891,"o":208.29,"t":"2026-01-30T05:00:00Z","v":3581220,"vw":198.438921},{"c":194.64,"h":197.16,"l":188.82,"n":21970,"o":193.91,"t":"2026-02-02T05:00:00Z","v":1505723,"vw":193.546525},{"c":202.59,"h":206.8397,"l":197.97,"n":14126,"o":204,"t":"2026-02-03T05:00:00Z","v":783261,"vw":203.355873},{"c":201.41,"h":209.3,"l":196.93,"n":13483,"o":209.16,"t":"2026-02-04T05:00:00Z","v":886639,"vw":202.669348},{"c":181.77,"h":189.36,"l":180.68,"n":20004,"o":183.1,"t":"2026-02-05T05:00:00Z","v":1337078,"vw":184.709068},{"c":191.3,"h":192.13,"l":185,"n":9504,"o":185.45,"t":"2026-02-06T05:00:00Z","v":547653,"vw":189.211667},{"c":194.61,"h":194.72,"l":190.74,"n":8635,"o":191.7,"t":"2026-02-09T05:00:00Z","v":433847,"vw":193.154371},{"c":190.13,"h":194.06,"l":189.1,"n":6098,"o":193,"t":"2026-02-10T05:00:00Z","v":322934,"vw":190.808793},{"c":194.39,"h":196.66,"l":190.61,"n":9702,"o":196.18,"t":"2026-02-11T05:00:00Z","v":478886,"vw":194.152991},{"c":181.53,"h":194.565,"l":180.57,"n":12312,"o":192.94,"t":"2026-02-12T05:00:00Z","v":851983,"vw":185.478546},{"c":186.98,"h":190.28,"l":184.51,"n":7480,"o":187.81,"t":"2026-02-13T05:00:00Z","v":389272,"vw":188.044155},{"c":182.93,"h":184.73,"l":180.57,"n":8139,"o":183.27,"t":"2026-02-17T05:00:00Z","v":495220,"vw":182.761001},{"c":189.27,"h":191.5,"l":188,"n":6774,"o":188.65,"t":"2026-02-18T05:00:00Z","v":411202,"vw":189.69438},{"c":188.45,"h":189.4599,"l":186.27,"n":4338,"o":187.9,"t":"2026-02-19T05:00:00Z","v":233289,"vw":187.696031},{"c":196.49,"h":197.04,"l":191.86,"n":8434,"o":192.7,"t":"2026-02-20T05:00:00Z","v":467637,"vw":195.362177},{"c":197.36,"h":197.65,"l":191.1484,"n":8066,"o":196.09,"t":"2026-02-23T05:00:00Z","v":504843,"vw":195.011535},{"c":197.63,"h":198.13,"l":192.31,"n":5896,"o":193,"t":"2026-02-24T05:00:00Z","v":370139,"vw":196.507765},{"c":207.26,"h":211.67,"l":207,"n":12839,"o":208.64,"t":"2026-02-25T05:00:00Z","v":841722,"vw":209.455071},{"c":207.08,"h":207.08,"l":200.33,"n":6249,"o":205.03,"t":"2026-02-26T05:00:00Z","v":328934,"vw":204.063063},{"c":214.73,"h":215.4,"l":212.69,"n":9373,"o":214.01,"t":"2026-02-27T05:00:00Z","v":595305,"vw":214.183048},{"c":209.78,"h":210.1781,"l":204.831,"n":8632,"o":208.57,"t":"2026-03-02T05:00:00Z","v":544799,"vw":208.179142},{"c":190.89,"h":192.15,"l":182.65,"n":14620,"o":190.67,"t":"2026-03-03T05:00:00Z","v":828707,"vw":187.13285},{"c":195.25,"h":196.81,"l":192.99,"n":5617,"o":195.25,"t":"2026-03-04T05:00:00Z","v":293451,"vw":194.987443},{"c":191.91,"h":195.28,"l":190,"n":6140,"o":195.14,"t":"2026-03-05T05:00:00Z","v":386237,"vw":192.831881},{"c":193.41,"h":194.78,"l":189.78,"n":5287,"o":192,"t":"2026-03-06T05:00:00Z","v":332711,"vw":192.908562},{"c":198.1,"h":198.73,"l":192.8,"n":6513,"o":195.34,"t":"2026-03-09T04:00:00Z","v":356048,"vw":195.619791},{"c":199.96,"h":203.13,"l":199.05,"n":5925,"o":201.3,"t":"2026-03-10T04:00:00Z","v":330928,"vw":201.429268},{"c":197.62,"h":200.79,"l":196.33,"n":4398,"o":199.8,"t":"2026-03-11T04:00:00Z","v":234459,"vw":198.609982},{"c":193.87,"h":197.52,"l":193.455,"n":4234,"o":197.52,"t":"2026-03-12T04:00:00Z","v":308327,"vw":194.998266},{"c":183.83,"h":190.5699,"l":183.02,"n":10875,"o":190.38,"t":"2026-03-13T04:00:00Z","v":605799,"vw":186.080111},{"c":191.95,"h":192.99,"l":189.39,"n":6201,"o":191.06,"t":"2026-03-16T04:00:00Z","v":365940,"vw":191.439172},{"c":192.6,"h":196.305,"l":191.41,"n":3524,"o":194.15,"t":"2026-03-17T04:00:00Z","v":184830,"vw":194.200708},{"c":183.83,"h":188,"l":183.8,"n":8310,"o":185.4,"t":"2026-03-18T04:00:00Z","v":509410,"vw":185.970112},{"c":178.75,"h":179.23,"l":171.22,"n":16789,"o":172.37,"t":"2026-03-19T04:00:00Z","v":1124129,"vw":175.403684},{"c":174.25,"h":181.84,"l":173.67,"n":7454,"o":180.42,"t":"2026-03-20T04:00:00Z","v":768482,"vw":176.877558},{"c":170.12,"h":173.5,"l":166.7722,"n":11090,"o":169.28,"t":"2026-03-23T04:00:00Z","v":834920,"vw":169.842906},{"c":171.69,"h":173.71,"l":169.75,"n":5226,"o":170.94,"t":"2026-03-24T04:00:00Z","v":350380,"vw":172.114286},{"c":175.44,"h":178.98,"l":174.5,"n":3955,"o":177.68,"t":"2026-03-25T04:00:00Z","v":264242,"vw":176.815746},{"c":165.46,"h":170.42,"l":164.4,"n":6570,"o":169.39,"t":"2026-03-26T04:00:00Z","v":391257,"vw":167.234039},{"c":169.4,"h":172.25,"l":165.73,"n":5536,"o":166.62,"t":"2026-03-27T04:00:00Z","v":374933,"vw":169.650488},{"c":172.22,"h":174.29,"l":170.2,"n":4451,"o":173.7,"t":"2026-03-30T04:00:00Z","v":214216,"vw":172.013843},{"c":178.23,"h":178.88,"l":172.43,"n":7002,"o":172.43,"t":"2026-03-31T04:00:00Z","v":491674,"vw":176.490556},{"c":178.44,"h":180.47,"l":176.72,"n":6568,"o":178.31,"t":"2026-04-01T04:00:00Z","v":422952,"vw":179.167577},{"c":180.79,"h":181.2999,"l":172.865,"n":5395,"o":173,"t":"2026-04-02T04:00:00Z","v":379580,"vw":178.410203},{"c":179.69,"h":180.226,"l":177.46,"n":3434,"o":178.85,"t":"2026-04-06T04:00:00Z","v":159446,"vw":178.959952},{"c":177.92,"h":178.22,"l":172.95,"n":5240,"o":176.04,"t":"2026-04-07T04:00:00Z","v":303891,"vw":175.686256},{"c":185.12,"h":188.62,"l":184.1101,"n":7537,"o":188.09,"t":"2026-04-08T04:00:00Z","v":570880,"vw":186.317347},{"c":191.57,"h":192.37,"l":185.2,"n":4748,"o":185.85,"t":"2026-04-09T04:00:00Z","v":309085,"vw":189.743231},{"c":186.2,"h":188.04,"l":185.52,"n":4142,"o":186.37,"t":"2026-04-10T04:00:00Z","v":198413,"vw":186.625139},{"c":188.05,"h":188.31,"l":182.73,"n":3090,"o":183.93,"t":"2026-04-13T04:00:00Z","v":156139,"vw":186.09974},{"c":191.46,"h":191.53,"l":187.45,"n":4431,"o":187.45,"t":"2026-04-14T04:00:00Z","v":208231,"vw":190.205814},{"c":192.71,"h":194.27,"l":190.55,"n":3038,"o":192.35,"t":"2026-04-15T04:00:00Z","v":150786,"vw":192.765859},{"c":190.29,"h":193.38,"l":188.74,"n":3229,"o":193.03,"t":"2026-04-16T04:00:00Z","v":165403,"vw":190.883095},{"c":192.47,"h":194.97,"l":191.33,"n":4878,"o":191.33,"t":"2026-04-17T04:00:00Z","v":252891,"vw":193.055159},{"c":189.31,"h":189.76,"l":186.79,"n":7630,"o":189.22,"t":"2026-04-20T04:00:00Z","v":482590,"vw":188.716411},{"c":183.08,"h":189.3,"l":182.43,"n":7877,"o":187.9,"t":"2026-04-21T04:00:00Z","v":478833,"vw":185.705073},{"c":188.6,"h":190.02,"l":187.34,"n":3625,"o":188.72,"t":"2026-04-22T04:00:00Z","v":174765,"vw":188.88617},{"c":182.27,"h":184.98,"l":181.03,"n":7174,"o":183.52,"t":"2026-04-23T04:00:00Z","v":377737,"vw":183.320848},{"c":182.57,"h":183.85,"l":180.94,"n":3422,"o":181.13,"t":"2026-04-24T04:00:00Z","v":174287,"vw":182.883125},{"c":179.99,"h":181.83,"l":179.72,"n":3834,"o":180.53,"t":"2026-04-27T04:00:00Z","v":169601,"vw":180.391469},{"c":175.91,"h":178.0349,"l":175.385,"n":4703,"o":177.5,"t":"2026-04-28T04:00:00Z","v":287221,"vw":176.490548},{"c":170.6,"h":172.5,"l":170.13,"n":6232,"o":171.74,"t":"2026-04-29T04:00:00Z","v":360090,"vw":171.130105},{"c":179.8,"h":180.69,"l":176.6,"n":5026,"o":178.19,"t":"2026-04-30T04:00:00Z","v":314590,"vw":178.865921},{"c":180.01,"h":183.04,"l":180.01,"n":3552,"o":180.69,"t":"2026-05-01T04:00:00Z","v":185542,"vw":181.282912},{"c":176.24,"h":179.77,"l":175.7,"n":5108,"o":178.55,"t":"2026-05-04T04:00:00Z","v":303336,"vw":177.383705},{"c":176.65,"h":179.85,"l":176.65,"n":2873,"o":179.09,"t":"2026-05-05T04:00:00Z","v":123429,"vw":178.305132},{"c":186.7,"h":187.09,"l":182.215,"n":6183,"o":182.45,"t":"2026-05-06T04:00:00Z","v":312433,"vw":185.563444},{"c":184.23,"h":189.07,"l":183.8,"n":4609,"o":188.55,"t":"2026-05-07T04:00:00Z","v":213103,"vw":186.590024},{"c":186.01,"h":186.68,"l":183.34,"n":3065,"o":184.23,"t":"2026-05-08T04:00:00Z","v":144382,"vw":185.5224},{"c":192.96,"h":193.69,"l":190,"n":6363,"o":191.34,"t":"2026-05-11T04:00:00Z","v":276689,"vw":192.029237},{"c":193.13,"h":193.4694,"l":187.82,"n":4997,"o":190.72,"t":"2026-05-12T04:00:00Z","v":268688,"vw":191.109346},{"c":195.49,"h":199.25,"l":193.07,"n":6300,"o":193.3,"t":"2026-05-13T04:00:00Z","v":482560,"vw":196.445247},{"c":186.8,"h":189.0758,"l":186.15,"n":5832,"o":189,"t":"2026-05-14T04:00:00Z","v":354877,"vw":187.381381},{"c":179.03,"h":180.74,"l":178.2501,"n":6382,"o":180,"t":"2026-05-15T04:00:00Z","v":338758,"vw":179.487303},{"c":17.84,"h":18.03,"l":17.7601,"n":8760,"o":17.98,"t":"2026-05-18T04:00:00Z","v":1645377,"vw":17.870358},{"c":17.42,"h":17.69,"l":17.39,"n":9805,"o":17.47,"t":"2026-05-19T04:00:00Z","v":1638783,"vw":17.494487},{"c":17.71,"h":17.7799,"l":17.3801,"n":7787,"o":17.48,"t":"2026-05-20T04:00:00Z","v":1105979,"vw":17.669619},{"c":17.85,"h":17.88,"l":17.39,"n":8408,"o":17.47,"t":"2026-05-21T04:00:00Z","v":1131309,"vw":17.665589},{"c":17.47,"h":17.63,"l":17.32,"n":7989,"o":17.57,"t":"2026-05-22T04:00:00Z","v":1207112,"vw":17.474883},{"c":17.74,"h":17.74,"l":17.54,"n":7166,"o":17.65,"t":"2026-05-26T04:00:00Z","v":1168729,"vw":17.649184},{"c":17.43,"h":17.455,"l":17.28,"n":8192,"o":17.34,"t":"2026-05-27T04:00:00Z","v":1315186,"vw":17.379625},{"c":17.45,"h":17.495,"l":16.96,"n":10354,"o":17.12,"t":"2026-05-28T04:00:00Z","v":2341307,"vw":17.266087},{"c":17.45,"h":17.63,"l":17.29,"n":8737,"o":17.53,"t":"2026-05-29T04:00:00Z","v":1308402,"vw":17.464901},{"c":17.45,"h":17.57,"l":17.31,"n":10219,"o":17.44,"t":"2026-06-01T04:00:00Z","v":1839199,"vw":17.442919},{"c":17.53,"h":17.69,"l":17.45,"n":7706,"o":17.65,"t":"2026-06-02T04:00:00Z","v":1219679,"vw":17.565101},{"c":16.88,"h":17.335,"l":16.82,"n":15061,"o":17.33,"t":"2026-06-03T04:00:00Z","v":3864722,"vw":17.002417},{"c":17.21,"h":17.24,"l":17.01,"n":8462,"o":17.17,"t":"2026-06-04T04:00:00Z","v":2345482,"vw":17.170242},{"c":16.18,"h":16.9,"l":16.06,"n":27149,"o":16.9,"t":"2026-06-05T04:00:00Z","v":5012430,"vw":16.394376},{"c":15.92,"h":15.995,"l":15.715,"n":9107,"o":15.93,"t":"2026-06-08T04:00:00Z","v":2555249,"vw":15.86384},{"c":15.63,"h":16.17,"l":15.42,"n":13447,"o":16.08,"t":"2026-06-09T04:00:00Z","v":2690815,"vw":15.657128},{"c":15.13,"h":15.47,"l":15.11,"n":12207,"o":15.24,"t":"2026-06-10T04:00:00Z","v":2449529,"vw":15.294446},{"c":15.63,"h":15.69,"l":15.08,"n":12964,"o":15.19,"t":"2026-06-11T04:00:00Z","v":2412394,"vw":15.40011},{"c":15.54,"h":15.6,"l":15.33,"n":11077,"o":15.54,"t":"2026-06-12T04:00:00Z","v":1931395,"vw":15.494821},{"c":16.06,"h":16.5,"l":16.04,"n":10473,"o":16.43,"t":"2026-06-15T04:00:00Z","v":2267482,"vw":16.250171},{"c":16.42,"h":16.5293,"l":16.27,"n":7282,"o":16.42,"t":"2026-06-16T04:00:00Z","v":2464330,"vw":16.435451},{"c":15.67,"h":16.37,"l":15.59,"n":13356,"o":16.19,"t":"2026-06-17T04:00:00Z","v":3283942,"vw":15.988745},{"c":15.37,"h":15.68,"l":15.29,"n":10383,"o":15.66,"t":"2026-06-18T04:00:00Z","v":2710486,"vw":15.478472},{"c":15.18,"h":15.44,"l":15.08,"n":15865,"o":15.2,"t":"2026-06-22T04:00:00Z","v":6270335,"vw":15.206832},{"c":14.96,"h":15.15,"l":14.94,"n":9747,"o":14.98,"t":"2026-06-23T04:00:00Z","v":3762285,"vw":15.032387},{"c":14.23,"h":14.49,"l":14.065,"n":12741,"o":14.34,"t":"2026-06-24T04:00:00Z","v":5410155,"vw":14.306495},{"c":14.49,"h":14.645,"l":14.3,"n":9320,"o":14.51,"t":"2026-06-25T04:00:00Z","v":2925162,"vw":14.494203},{"c":14.77,"h":14.865,"l":14.55,"n":6512,"o":14.66,"t":"2026-06-26T04:00:00Z","v":2080622,"vw":14.751842},{"c":14.33,"h":14.4,"l":14.2,"n":6815,"o":14.34,"t":"2026-06-29T04:00:00Z","v":2768433,"vw":14.3135},{"c":14.13,"h":14.345,"l":14.06,"n":6140,"o":14.2,"t":"2026-06-30T04:00:00Z","v":2368107,"vw":14.166691},{"c":14.29,"h":14.575,"l":14.29,"n":6354,"o":14.32,"t":"2026-07-01T04:00:00Z","v":2881443,"vw":14.440506},{"c":14.72,"h":14.84,"l":14.61,"n":7433,"o":14.64,"t":"2026-07-02T04:00:00Z","v":2736504,"vw":14.709594},{"c":14.83,"h":14.85,"l":14.675,"n":5664,"o":14.7,"t":"2026-07-06T04:00:00Z","v":1560309,"vw":14.78764},{"c":14.84,"h":15.06,"l":14.7534,"n":7041,"o":14.93,"t":"2026-07-07T04:00:00Z","v":2322962,"vw":14.924497},{"c":14.41,"h":14.44,"l":14.21,"n":9205,"o":14.31,"t":"2026-07-08T04:00:00Z","v":3869658,"vw":14.350126},{"c":14.62,"h":14.81,"l":14.615,"n":6811,"o":14.63,"t":"2026-07-09T04:00:00Z","v":2017750,"vw":14.703758},{"c":14.77,"h":14.795,"l":14.585,"n":4690,"o":14.61,"t":"2026-07-10T04:00:00Z","v":1154367,"vw":14.719791},{"c":14.52,"h":14.77,"l":14.45,"n":9188,"o":14.7,"t":"2026-07-13T04:00:00Z","v":3099139,"vw":14.606458},{"c":14.78,"h":15.0862,"l":14.735,"n":3822,"o":14.87,"t":"2026-07-14T04:00:00Z","v":1167998,"vw":14.878781},{"c":15.19,"h":15.325,"l":14.7,"n":8931,"o":14.9,"t":"2026-07-15T04:00:00Z","v":2516416,"vw":15.076077},{"c":14.69,"h":15.09,"l":14.65,"n":5844,"o":15.075,"t":"2026-07-16T04:00:00Z","v":1664214,"vw":14.834066},{"c":14.5,"h":14.56,"l":14.1301,"n":7766,"o":14.18,"t":"2026-07-17T04:00:00Z","v":2527979,"vw":14.357906},{"c":14.47,"h":14.545,"l":14.31,"n":7062,"o":14.36,"t":"2026-07-20T04:00:00Z","v":1899445,"vw":14.427416},{"c":14.82,"h":14.835,"l":14.61,"n":4625,"o":14.61,"t":"2026-07-21T04:00:00Z","v":1148272,"vw":14.742673},{"c":14.88,"h":15.0999,"l":14.8401,"n":4650,"o":14.98,"t":"2026-07-22T04:00:00Z","v":1420152,"vw":14.96329},{"c":14.46,"h":14.59,"l":14.415,"n":4767,"o":14.46,"t":"2026-07-23T04:00:00Z","v":1635613,"vw":14.488863},{"c":14.43,"h":14.53,"l":14.29,"n":4222,"o":14.34,"t":"2026-07-24T04:00:00Z","v":1112102,"vw":14.402643},{"c":14.73,"h":14.825,"l":14.615,"n":3915,"o":14.7,"t":"2026-07-27T04:00:00Z","v":1021385,"vw":14.712371},{"c":14.54,"h":14.7,"l":14.35,"n":5448,"o":14.5,"t":"2026-07-28T04:00:00Z","v":2118485,"vw":14.553682},{"c":14.59,"h":14.865,"l":14.29,"n":4405,"o":14.39,"t":"2026-07-29T04:00:00Z","v":1326804,"vw":14.509297},{"c":15.03,"h":15.0583,"l":14.65,"n":7932,"o":14.65,"t":"2026-07-30T04:00:00Z","v":2400039,"vw":14.915107},{"c":14.96,"h":15.02,"l":14.64,"n":5841,"o":14.78,"t":"2026-07-31T04:00:00Z","v":1622484,"vw":14.842076},{"c":14.76,"h":14.765,"l":14.585,"n":7726,"o":14.62,"t":"2026-08-03T04:00:00Z","v":2329073,"vw":14.675944},{"c":15.74,"h":15.86,"l":15.55,"n":14753,"o":15.61,"t":"2026-08-04T04:00:00Z","v":5068443,"vw":15.728706},{"c":15.73,"h":15.82,"l":15.61,"n":18297,"o":15.65,"t":"2026-08-05T04:00:00Z","v":3981140,"vw":15.730758},{"c":15.67,"h":15.83,"l":15.565,"n":10762,"o":15.67,"t":"2026-08-06T04:00:00Z","v":2819586,"vw":15.680412},{"c":15.85,"h":15.97,"l":15.745,"n":18118,"o":15.88,"t":"2026-08-07T04:00:00Z","v":2599677,"vw":15.874786},{"c":15.91,"h":15.935,"l":15.6,"n":11642,"o":15.77,"t":"2026-08-10T04:00:00Z","v":1678676,"vw":15.793495},{"c":15.78,"h":15.985,"l":15.715,"n":10545,"o":15.9,"t":"2026-08-11T04:00:00Z","v":1216348,"vw":15.824348},{"c":15.94,"h":16.1995,"l":15.9,"n":11694,"o":16.14,"t":"2026-08-12T04:00:00Z","v":2317932,"vw":16.063838},{"c":15.54,"h":15.68,"l":15.51,"n":9193,"o":15.6,"t":"2026-08-13T04:00:00Z","v":1869122,"vw":15.580676},{"c":15.87,"h":15.91,"l":15.73,"n":7203,"o":15.73,"t":"2026-08-14T04:00:00Z","v":1477011,"vw":15.821971},{"c":16.07,"h":16.18,"l":15.95,"n":6573,"o":15.97,"t":"2026-08-17T04:00:00Z","v":1516513,"vw":16.088752},{"c":15.56,"h":15.86,"l":15.54,"n":7726,"o":15.76,"t":"2026-08-18T04:00:00Z","v":2167165,"vw":15.672863},{"c":16.46,"h":16.515,"l":16,"n":14187,"o":16.01,"t":"2026-08-19T04:00:00Z","v":4072705,"vw":16.265801},{"c":16.68,"h":16.69,"l":16.27,"n":16890,"o":16.4,"t":"2026-08-20T04:00:00Z","v":5174826,"vw":16.550214},{"c":17.02,"h":17.3,"l":16.97,"n":15281,"o":17.22,"t":"2026-08-21T04:00:00Z","v":4097396,"vw":17.12979},{"c":17,"h":17.25,"l":16.92,"n":11890,"o":17.16,"t":"2026-08-24T04:00:00Z","v":4048492,"vw":17.070705},{"c":16.86,"h":16.88,"l":16.61,"n":11206,"o":16.64,"t":"2026-08-25T04:00:00Z","v":2626311,"vw":16.771322},{"c":16.61,"h":16.85,"l":16.585,"n":6298,"o":16.79,"t":"2026-08-26T04:00:00Z","v":1520455,"vw":16.705877},{"c":16.76,"h":16.79,"l":16.435,"n":9918,"o":16.535,"t":"2026-08-27T04:00:00Z","v":2420417,"vw":16.631747},{"c":16.49,"h":17.18,"l":16.47,"n":19430,"o":17.1,"t":"2026-08-28T04:00:00Z","v":5617731,"vw":16.812691},{"c":16.25,"h":16.39,"l":16.1,"n":10164,"o":16.35,"t":"2026-08-31T04:00:00Z","v":3240434,"vw":16.200676},{"c":15.8,"h":16.1,"l":15.76,"n":9526,"o":15.87,"t":"2026-09-01T04:00:00Z","v":3693996,"vw":15.915797},{"c":15.98,"h":16.075,"l":15.87,"n":6437,"o":15.94,"t":"2026-09-02T04:00:00Z","v":2426720,"vw":15.959522},{"c":16.49,"h":16.639,"l":16.185,"n":9004,"o":16.27,"t":"2026-09-03T04:00:00Z","v":3030455,"vw":16.438869},{"c":16.5,"h":16.54,"l":16.33,"n":5943,"o":16.36,"t":"2026-09-04T04:00:00Z","v":1436094,"vw":16.45477},{"c":16.46,"h":16.76,"l":16.451,"n":7510,"o":16.59,"t":"2026-09-08T04:00:00Z","v":1883643,"vw":16.632304},{"c":17.15,"h":17.44,"l":17.14,"n":13073,"o":17.27,"t":"2026-09-09T04:00:00Z","v":3292596,"vw":17.258771},{"c":16.13,"h":16.485,"l":16.085,"n":13431,"o":16.37,"t":"2026-09-10T04:00:00Z","v":3313446,"vw":16.270385},{"c":16.26,"h":16.4401,"l":16.175,"n":6649,"o":16.39,"t":"2026-09-11T04:00:00Z","v":1572155,"vw":16.270368},{"c":15.9,"h":16.125,"l":15.81,"n":9198,"o":15.99,"t":"2026-09-14T04:00:00Z","v":2085082,"vw":15.927468},{"c":16.07,"h":16.14,"l":15.915,"n":8019,"o":16.08,"t":"2026-09-15T04:00:00Z","v":2600560,"vw":16.008432},{"c":15.83,"h":16.245,"l":15.6885,"n":9710,"o":16.2,"t":"2026-09-16T04:00:00Z","v":2223875,"vw":15.970066},{"c":16.06,"h":16.27,"l":16.04,"n":6023,"o":16.15,"t":"2026-09-17T04:00:00Z","v":3497629,"vw":16.170302},{"c":16.31,"h":16.405,"l":16.185,"n":6013,"o":16.29,"t":"2026-09-18T04:00:00Z","v":1260197,"vw":16.284076},{"c":16.32,"h":16.57,"l":16.26,"n":6637,"o":16.52,"t":"2026-09-21T04:00:00Z","v":1399948,"vw":16.361751},{"c":16.62,"h":16.685,"l":16.37,"n":6894,"o":16.43,"t":"2026-09-22T04:00:00Z","v":1261389,"vw":16.492437},{"c":15.89,"h":16.0326,"l":15.76,"n":9005,"o":16,"t":"2026-09-23T04:00:00Z","v":2147048,"vw":15.864065},{"c":15.9,"h":15.91,"l":15.665,"n":6685,"o":15.81,"t":"2026-09-24T04:00:00Z","v":1413022,"vw":15.806638},{"c":16.09,"h":16.16,"l":15.765,"n":6447,"o":15.945,"t":"2026-09-25T04:00:00Z","v":1620563,"vw":16.040893},{"c":15.57,"h":15.745,"l":15.47,"n":12396,"o":15.602,"t":"2026-09-28T04:00:00Z","v":2618925,"vw":15.609342},{"c":15.47,"h":15.48,"l":15.195,"n":8280,"o":15.27,"t":"2026-09-29T04:00:00Z","v":2359948,"vw":15.328378},{"c":15.41,"h":15.535,"l":15.3533,"n":6944,"o":15.52,"t":"2026-09-30T04:00:00Z","v":2306933,"vw":15.415347},{"c":15.51,"h":15.59,"l":15.38,"n":8721,"o":15.45,"t":"2026-10-01T04:00:00Z","v":1664666,"vw":15.487242},{"c":15.43,"h":15.72,"l":15.19,"n":11821,"o":15.57,"t":"2026-10-02T04:00:00Z","v":2461512,"vw":15.409828},{"c":15.58,"h":15.62,"l":15.4551,"n":7690,"o":15.62,"t":"2026-10-05T04:00:00Z","v":2409447,"vw":15.543211},{"c":15.47,"h":15.505,"l":15.2101,"n":5965,"o":15.37,"t":"2026-10-06T04:00:00Z","v":1788704,"vw":15.361298},{"c":14.78,"h":14.925,"l":14.605,"n":10285,"o":14.68,"t":"2026-10-07T04:00:00Z","v":2960990,"vw":14.768994},{"c":14.82,"h":14.9,"l":14.7,"n":7011,"o":14.82,"t":"2026-10-08T04:00:00Z","v":1717008,"vw":14.809497},{"c":15.25,"h":15.375,"l":15.21,"n":6623,"o":15.24,"t":"2026-10-09T04:00:00Z","v":2403098,"vw":15.273975},{"c":15.27,"h":15.32,"l":15.1762,"n":3607,"o":15.26,"t":"2026-10-12T04:00:00Z","v":1079582,"vw":15.23807},{"c":15.05,"h":15.31,"l":14.98,"n":4102,"o":15.29,"t":"2026-10-13T04:00:00Z","v":1182134,"vw":15.095424},{"c":14.48,"h":14.845,"l":14.48,"n":6160,"o":14.76,"t":"2026-10-14T04:00:00Z","v":2559721,"vw":14.610018},{"c":14.76,"h":14.765,"l":14.55,"n":6459,"o":14.63,"t":"2026-10-15T04:00:00Z","v":1803172,"vw":14.647738},{"c":14.75,"h":14.95,"l":14.67,"n":5340,"o":14.82,"t":"2026-10-16T04:00:00Z","v":1441406,"vw":14.787441},{"c":14.82,"h":14.91,"l":14.795,"n":4686,"o":14.84,"t":"2026-10-19T04:00:00Z","v":1295836,"vw":14.848216},{"c":14.95,"h":15.035,"l":14.81,"n":5736,"o":14.81,"t":"2026-10-20T04:00:00Z","v":2229766,"vw":14.9427},{"c":14.77,"h":14.88,"l":14.62,"n":3998,"o":14.85,"t":"2026-10-21T04:00:00Z","v":1375070,"vw":14.760817},{"c":14.2,"h":14.39,"l":14.165,"n":5847,"o":14.36,"t":"2026-10-22T04:00:00Z","v":1833106,"vw":14.256548}],"volatilityBars":[{"c":16.32,"h":16.32,"l":16.3,"n":9,"o":16.32,"t":"2026-09-21T08:00:00Z","v":1709,"vw":16.306446},{"c":16.32,"h":16.32,"l":16.32,"n":4,"o":16.32,"t":"2026-09-21T08:30:00Z","v":115,"vw":16.32},{"c":16.2754,"h":16.2754,"l":16.2754,"n":1,"o":16.2754,"t":"2026-09-21T08:45:00Z","v":560,"vw":16.2754},{"c":16.35,"h":16.35,"l":16.31,"n":13,"o":16.31,"t":"2026-09-21T09:30:00Z","v":950,"vw":16.331419},{"c":16.31,"h":16.31,"l":16.31,"n":5,"o":16.31,"t":"2026-09-21T09:45:00Z","v":210,"vw":16.31},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-09-21T10:30:00Z","v":300,"vw":16.29},{"c":16.23,"h":16.23,"l":16.23,"n":2,"o":16.23,"t":"2026-09-21T10:45:00Z","v":308,"vw":16.23},{"c":16.28,"h":16.28,"l":16.25,"n":3,"o":16.25,"t":"2026-09-21T11:00:00Z","v":510,"vw":16.256},{"c":16.37,"h":16.38,"l":16.37,"n":4,"o":16.38,"t":"2026-09-21T11:45:00Z","v":600,"vw":16.373333},{"c":16.4,"h":16.4,"l":16.37,"n":10,"o":16.37,"t":"2026-09-21T12:00:00Z","v":2664,"vw":16.389991},{"c":16.42,"h":16.43,"l":16.42,"n":3,"o":16.43,"t":"2026-09-21T12:15:00Z","v":302,"vw":16.426667},{"c":16.49,"h":16.49,"l":16.4,"n":7,"o":16.4,"t":"2026-09-21T12:30:00Z","v":1882,"vw":16.441165},{"c":16.51,"h":16.51,"l":16.47,"n":55,"o":16.47,"t":"2026-09-21T12:45:00Z","v":11443,"vw":16.499545},{"c":16.5,"h":16.5,"l":16.47,"n":5,"o":16.47,"t":"2026-09-21T13:00:00Z","v":918,"vw":16.484131},{"c":16.58,"h":16.58,"l":16.53,"n":16,"o":16.54,"t":"2026-09-21T13:15:00Z","v":4011,"vw":16.549353},{"c":16.405,"h":16.57,"l":16.37,"n":488,"o":16.52,"t":"2026-09-21T13:30:00Z","v":81515,"vw":16.471908},{"c":16.425,"h":16.465,"l":16.39,"n":769,"o":16.39,"t":"2026-09-21T13:45:00Z","v":181295,"vw":16.428937},{"c":16.395,"h":16.43,"l":16.35,"n":480,"o":16.425,"t":"2026-09-21T14:00:00Z","v":83684,"vw":16.40281},{"c":16.385,"h":16.41,"l":16.365,"n":435,"o":16.3801,"t":"2026-09-21T14:15:00Z","v":101747,"vw":16.392894},{"c":16.315,"h":16.38,"l":16.3,"n":419,"o":16.38,"t":"2026-09-21T14:30:00Z","v":104538,"vw":16.33709},{"c":16.3,"h":16.345,"l":16.3,"n":278,"o":16.315,"t":"2026-09-21T14:45:00Z","v":75600,"vw":16.322879},{"c":16.355,"h":16.37,"l":16.3,"n":502,"o":16.31,"t":"2026-09-21T15:00:00Z","v":153924,"vw":16.337791},{"c":16.34,"h":16.365,"l":16.32,"n":240,"o":16.365,"t":"2026-09-21T15:15:00Z","v":93351,"vw":16.353445},{"c":16.32,"h":16.355,"l":16.32,"n":127,"o":16.335,"t":"2026-09-21T15:30:00Z","v":20416,"vw":16.334951},{"c":16.315,"h":16.3403,"l":16.29,"n":200,"o":16.33,"t":"2026-09-21T15:45:00Z","v":36126,"vw":16.322083},{"c":16.3478,"h":16.365,"l":16.315,"n":218,"o":16.315,"t":"2026-09-21T16:00:00Z","v":47742,"vw":16.334169},{"c":16.34,"h":16.37,"l":16.33,"n":151,"o":16.35,"t":"2026-09-21T16:15:00Z","v":17878,"vw":16.348856},{"c":16.3,"h":16.34,"l":16.3,"n":128,"o":16.34,"t":"2026-09-21T16:30:00Z","v":46063,"vw":16.319525},{"c":16.29,"h":16.31,"l":16.285,"n":129,"o":16.2944,"t":"2026-09-21T16:45:00Z","v":16570,"vw":16.300345},{"c":16.3,"h":16.305,"l":16.29,"n":85,"o":16.29,"t":"2026-09-21T17:00:00Z","v":14282,"vw":16.293378},{"c":16.28,"h":16.295,"l":16.28,"n":92,"o":16.295,"t":"2026-09-21T17:15:00Z","v":9893,"vw":16.28826},{"c":16.27,"h":16.275,"l":16.26,"n":122,"o":16.275,"t":"2026-09-21T17:30:00Z","v":19892,"vw":16.2654},{"c":16.28,"h":16.295,"l":16.265,"n":124,"o":16.27,"t":"2026-09-21T17:45:00Z","v":24879,"vw":16.277351},{"c":16.32,"h":16.33,"l":16.285,"n":97,"o":16.285,"t":"2026-09-21T18:00:00Z","v":13571,"vw":16.312308},{"c":16.335,"h":16.34,"l":16.32,"n":122,"o":16.32,"t":"2026-09-21T18:15:00Z","v":22416,"vw":16.330232},{"c":16.335,"h":16.35,"l":16.33,"n":72,"o":16.34,"t":"2026-09-21T18:30:00Z","v":17632,"vw":16.336298},{"c":16.335,"h":16.3482,"l":16.335,"n":73,"o":16.34,"t":"2026-09-21T18:45:00Z","v":18707,"vw":16.341278},{"c":16.335,"h":16.3361,"l":16.32,"n":86,"o":16.3361,"t":"2026-09-21T19:00:00Z","v":15323,"vw":16.326615},{"c":16.35,"h":16.3599,"l":16.3301,"n":105,"o":16.3301,"t":"2026-09-21T19:15:00Z","v":22330,"vw":16.342611},{"c":16.355,"h":16.385,"l":16.355,"n":121,"o":16.36,"t":"2026-09-21T19:30:00Z","v":23944,"vw":16.37144},{"c":16.32,"h":16.355,"l":16.32,"n":520,"o":16.35,"t":"2026-09-21T19:45:00Z","v":85670,"vw":16.335732},{"c":16.32,"h":16.33,"l":16.32,"n":13,"o":16.33,"t":"2026-09-21T20:00:00Z","v":13525,"vw":16.320844},{"c":16.32,"h":16.32,"l":16.32,"n":2,"o":16.32,"t":"2026-09-21T20:45:00Z","v":454,"vw":16.32},{"c":16.34,"h":16.34,"l":16.33,"n":9,"o":16.33,"t":"2026-09-21T21:00:00Z","v":2229,"vw":16.334544},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-09-21T21:15:00Z","v":430,"vw":16.3},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-21T21:30:00Z","v":500,"vw":16.25},{"c":16.27,"h":16.27,"l":16.2664,"n":2,"o":16.2664,"t":"2026-09-21T22:00:00Z","v":200,"vw":16.2682},{"c":16.26,"h":16.3,"l":16.26,"n":3,"o":16.26,"t":"2026-09-21T22:30:00Z","v":300,"vw":16.273333},{"c":16.38,"h":16.38,"l":16.38,"n":2,"o":16.38,"t":"2026-09-21T22:45:00Z","v":188,"vw":16.38},{"c":16.42,"h":16.42,"l":16.41,"n":7,"o":16.41,"t":"2026-09-21T23:15:00Z","v":921,"vw":16.417105},{"c":16.43,"h":16.43,"l":16.43,"n":1,"o":16.43,"t":"2026-09-21T23:30:00Z","v":921,"vw":16.43},{"c":16.08,"h":16.2,"l":16.07,"n":20,"o":16.17,"t":"2026-09-22T08:00:00Z","v":6980,"vw":16.130926},{"c":16.1432,"h":16.15,"l":16.02,"n":22,"o":16.02,"t":"2026-09-22T08:30:00Z","v":1300,"vw":16.129096},{"c":16.26,"h":16.27,"l":16.18,"n":25,"o":16.22,"t":"2026-09-22T08:45:00Z","v":1898,"vw":16.230493},{"c":16.19,"h":16.19,"l":16.19,"n":21,"o":16.19,"t":"2026-09-22T09:00:00Z","v":357,"vw":16.19},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-09-22T09:15:00Z","v":122,"vw":16.17},{"c":16.22,"h":16.22,"l":16.22,"n":1,"o":16.22,"t":"2026-09-22T10:15:00Z","v":100,"vw":16.22},{"c":16.188,"h":16.21,"l":16.188,"n":2,"o":16.21,"t":"2026-09-22T11:00:00Z","v":1101,"vw":16.208002},{"c":16.15,"h":16.2,"l":16.15,"n":8,"o":16.1714,"t":"2026-09-22T11:30:00Z","v":2320,"vw":16.194994},{"c":16.1668,"h":16.1668,"l":16.1668,"n":1,"o":16.1668,"t":"2026-09-22T11:45:00Z","v":100,"vw":16.1668},{"c":16.25,"h":16.25,"l":16.24,"n":3,"o":16.25,"t":"2026-09-22T12:00:00Z","v":300,"vw":16.246667},{"c":16.3,"h":16.31,"l":16.27,"n":7,"o":16.27,"t":"2026-09-22T12:15:00Z","v":2601,"vw":16.299307},{"c":16.36,"h":16.39,"l":16.32,"n":10,"o":16.32,"t":"2026-09-22T12:30:00Z","v":18688,"vw":16.360023},{"c":16.4,"h":16.4,"l":16.36,"n":14,"o":16.36,"t":"2026-09-22T12:45:00Z","v":2463,"vw":16.364772},{"c":16.5,"h":16.51,"l":16.46,"n":38,"o":16.46,"t":"2026-09-22T13:00:00Z","v":7802,"vw":16.497831},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-09-22T13:15:00Z","v":101,"vw":16.5},{"c":16.475,"h":16.485,"l":16.42,"n":469,"o":16.43,"t":"2026-09-22T13:30:00Z","v":103649,"vw":16.454085},{"c":16.4001,"h":16.48,"l":16.39,"n":283,"o":16.47,"t":"2026-09-22T13:45:00Z","v":34123,"vw":16.45597},{"c":16.42,"h":16.445,"l":16.37,"n":338,"o":16.415,"t":"2026-09-22T14:00:00Z","v":54541,"vw":16.39782},{"c":16.53,"h":16.53,"l":16.4,"n":494,"o":16.42,"t":"2026-09-22T14:15:00Z","v":109997,"vw":16.471043},{"c":16.415,"h":16.54,"l":16.375,"n":653,"o":16.52,"t":"2026-09-22T14:30:00Z","v":171592,"vw":16.454612},{"c":16.43,"h":16.44,"l":16.395,"n":424,"o":16.405,"t":"2026-09-22T14:45:00Z","v":67556,"vw":16.416929},{"c":16.47,"h":16.49,"l":16.42,"n":297,"o":16.42,"t":"2026-09-22T15:00:00Z","v":49347,"vw":16.449458},{"c":16.465,"h":16.4857,"l":16.45,"n":309,"o":16.48,"t":"2026-09-22T15:15:00Z","v":62242,"vw":16.472125},{"c":16.43,"h":16.455,"l":16.4201,"n":103,"o":16.45,"t":"2026-09-22T15:30:00Z","v":23284,"vw":16.436763},{"c":16.395,"h":16.42,"l":16.39,"n":131,"o":16.42,"t":"2026-09-22T15:45:00Z","v":22818,"vw":16.410035},{"c":16.41,"h":16.4151,"l":16.39,"n":181,"o":16.395,"t":"2026-09-22T16:00:00Z","v":44168,"vw":16.406967},{"c":16.4152,"h":16.425,"l":16.4,"n":145,"o":16.405,"t":"2026-09-22T16:15:00Z","v":18704,"vw":16.410365},{"c":16.435,"h":16.435,"l":16.41,"n":128,"o":16.425,"t":"2026-09-22T16:30:00Z","v":18353,"vw":16.419997},{"c":16.49,"h":16.495,"l":16.43,"n":295,"o":16.445,"t":"2026-09-22T16:45:00Z","v":63314,"vw":16.472435},{"c":16.4929,"h":16.52,"l":16.49,"n":114,"o":16.5,"t":"2026-09-22T17:00:00Z","v":21286,"vw":16.499164},{"c":16.47,"h":16.5,"l":16.465,"n":74,"o":16.49,"t":"2026-09-22T17:15:00Z","v":12559,"vw":16.474714},{"c":16.48,"h":16.49,"l":16.465,"n":95,"o":16.48,"t":"2026-09-22T17:30:00Z","v":21253,"vw":16.475194},{"c":16.56,"h":16.56,"l":16.475,"n":210,"o":16.475,"t":"2026-09-22T17:45:00Z","v":24707,"vw":16.538215},{"c":16.625,"h":16.635,"l":16.555,"n":217,"o":16.56,"t":"2026-09-22T18:00:00Z","v":37808,"vw":16.612831},{"c":16.6,"h":16.645,"l":16.6,"n":161,"o":16.625,"t":"2026-09-22T18:15:00Z","v":23685,"vw":16.627837},{"c":16.585,"h":16.61,"l":16.58,"n":134,"o":16.61,"t":"2026-09-22T18:30:00Z","v":20003,"vw":16.601025},{"c":16.61,"h":16.6257,"l":16.58,"n":124,"o":16.58,"t":"2026-09-22T18:45:00Z","v":23634,"vw":16.604482},{"c":16.65,"h":16.65,"l":16.6092,"n":123,"o":16.6092,"t":"2026-09-22T19:00:00Z","v":20792,"vw":16.637104},{"c":16.635,"h":16.65,"l":16.62,"n":170,"o":16.645,"t":"2026-09-22T19:15:00Z","v":23244,"vw":16.632308},{"c":16.655,"h":16.685,"l":16.635,"n":310,"o":16.635,"t":"2026-09-22T19:30:00Z","v":38610,"vw":16.664737},{"c":16.63,"h":16.6668,"l":16.62,"n":467,"o":16.66,"t":"2026-09-22T19:45:00Z","v":81480,"vw":16.63554},{"c":16.58,"h":16.62,"l":16.58,"n":16,"o":16.62,"t":"2026-09-22T20:00:00Z","v":14612,"vw":16.617849},{"c":16.5793,"h":16.58,"l":16.5793,"n":3,"o":16.58,"t":"2026-09-22T20:15:00Z","v":300,"vw":16.579767},{"c":16.583,"h":16.583,"l":16.5818,"n":2,"o":16.5818,"t":"2026-09-22T21:00:00Z","v":700,"vw":16.582143},{"c":16.61,"h":16.61,"l":16.61,"n":1,"o":16.61,"t":"2026-09-22T22:00:00Z","v":100,"vw":16.61},{"c":16.61,"h":16.61,"l":16.61,"n":2,"o":16.61,"t":"2026-09-22T22:15:00Z","v":250,"vw":16.61},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-22T22:30:00Z","v":200,"vw":16.6},{"c":16.64,"h":16.64,"l":16.6394,"n":7,"o":16.6394,"t":"2026-09-22T23:15:00Z","v":544,"vw":16.639731},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-09-22T23:30:00Z","v":105,"vw":16.64},{"c":16.23,"h":16.52,"l":16.23,"n":38,"o":16.34,"t":"2026-09-23T08:00:00Z","v":16947,"vw":16.33612},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-09-23T08:15:00Z","v":115,"vw":16.26},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-09-23T08:30:00Z","v":19900,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":3,"o":16.25,"t":"2026-09-23T08:45:00Z","v":210,"vw":16.25},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-09-23T09:15:00Z","v":100,"vw":16.25},{"c":16.22,"h":16.22,"l":16.22,"n":3,"o":16.22,"t":"2026-09-23T09:30:00Z","v":106,"vw":16.22},{"c":16.21,"h":16.21,"l":16.19,"n":11,"o":16.2,"t":"2026-09-23T09:45:00Z","v":3855,"vw":16.20032},{"c":16.24,"h":16.24,"l":16.22,"n":3,"o":16.22,"t":"2026-09-23T10:00:00Z","v":368,"vw":16.234286},{"c":16.2,"h":16.21,"l":16.2,"n":5,"o":16.21,"t":"2026-09-23T10:15:00Z","v":427,"vw":16.207567},{"c":16.18,"h":16.18,"l":16.17,"n":5,"o":16.18,"t":"2026-09-23T10:45:00Z","v":2848,"vw":16.179316},{"c":16.2,"h":16.22,"l":16.18,"n":13,"o":16.22,"t":"2026-09-23T11:00:00Z","v":12523,"vw":16.199791},{"c":16.13,"h":16.17,"l":16.13,"n":12,"o":16.17,"t":"2026-09-23T11:15:00Z","v":2002,"vw":16.152452},{"c":16.06,"h":16.14,"l":16.05,"n":19,"o":16.11,"t":"2026-09-23T11:30:00Z","v":6944,"vw":16.076851},{"c":16.0493,"h":16.1,"l":16.0493,"n":9,"o":16.08,"t":"2026-09-23T11:45:00Z","v":6763,"vw":16.086403},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-09-23T12:00:00Z","v":1368,"vw":16.16},{"c":16.05,"h":16.1,"l":16.05,"n":21,"o":16.09,"t":"2026-09-23T12:15:00Z","v":4563,"vw":16.078208},{"c":16.03,"h":16.05,"l":16.03,"n":10,"o":16.05,"t":"2026-09-23T12:30:00Z","v":12400,"vw":16.032742},{"c":16.0497,"h":16.059,"l":16.01,"n":17,"o":16.02,"t":"2026-09-23T12:45:00Z","v":2594,"vw":16.026324},{"c":15.9633,"h":16.019,"l":15.9633,"n":43,"o":16.01,"t":"2026-09-23T13:00:00Z","v":9237,"vw":16.000689},{"c":16.03,"h":16.03,"l":16,"n":9,"o":16,"t":"2026-09-23T13:15:00Z","v":1748,"vw":16.00432},{"c":15.885,"h":16.0326,"l":15.86,"n":735,"o":16,"t":"2026-09-23T13:30:00Z","v":156597,"vw":15.931785},{"c":15.8901,"h":15.9099,"l":15.83,"n":583,"o":15.885,"t":"2026-09-23T13:45:00Z","v":127980,"vw":15.858052},{"c":15.925,"h":15.97,"l":15.89,"n":462,"o":15.89,"t":"2026-09-23T14:00:00Z","v":102317,"vw":15.933972},{"c":15.896,"h":15.935,"l":15.88,"n":400,"o":15.915,"t":"2026-09-23T14:15:00Z","v":63094,"vw":15.902533},{"c":15.8794,"h":15.95,"l":15.8794,"n":454,"o":15.9,"t":"2026-09-23T14:30:00Z","v":94943,"vw":15.906357},{"c":15.895,"h":15.93,"l":15.8601,"n":417,"o":15.885,"t":"2026-09-23T14:45:00Z","v":74740,"vw":15.88807},{"c":15.92,"h":15.93,"l":15.88,"n":270,"o":15.8895,"t":"2026-09-23T15:00:00Z","v":51032,"vw":15.908585},{"c":15.88,"h":15.93,"l":15.88,"n":323,"o":15.9197,"t":"2026-09-23T15:15:00Z","v":141287,"vw":15.906747},{"c":15.805,"h":15.885,"l":15.785,"n":501,"o":15.88,"t":"2026-09-23T15:30:00Z","v":190664,"vw":15.820765},{"c":15.805,"h":15.82,"l":15.795,"n":200,"o":15.805,"t":"2026-09-23T15:45:00Z","v":34406,"vw":15.806153},{"c":15.82,"h":15.82,"l":15.77,"n":281,"o":15.805,"t":"2026-09-23T16:00:00Z","v":95111,"vw":15.805119},{"c":15.82,"h":15.8499,"l":15.819,"n":139,"o":15.8199,"t":"2026-09-23T16:15:00Z","v":30700,"vw":15.83288},{"c":15.85,"h":15.8652,"l":15.829,"n":206,"o":15.83,"t":"2026-09-23T16:30:00Z","v":51844,"vw":15.844452},{"c":15.81,"h":15.8501,"l":15.79,"n":243,"o":15.845,"t":"2026-09-23T16:45:00Z","v":54546,"vw":15.828314},{"c":15.78,"h":15.82,"l":15.78,"n":301,"o":15.82,"t":"2026-09-23T17:00:00Z","v":113484,"vw":15.803443},{"c":15.782,"h":15.8,"l":15.775,"n":170,"o":15.78,"t":"2026-09-23T17:15:00Z","v":41251,"vw":15.789516},{"c":15.83,"h":15.83,"l":15.76,"n":328,"o":15.785,"t":"2026-09-23T17:30:00Z","v":72885,"vw":15.785323},{"c":15.87,"h":15.8714,"l":15.835,"n":205,"o":15.84,"t":"2026-09-23T17:45:00Z","v":29477,"vw":15.856971},{"c":15.885,"h":15.89,"l":15.865,"n":130,"o":15.865,"t":"2026-09-23T18:00:00Z","v":42658,"vw":15.880959},{"c":15.85,"h":15.8862,"l":15.845,"n":139,"o":15.8862,"t":"2026-09-23T18:15:00Z","v":23764,"vw":15.864113},{"c":15.875,"h":15.88,"l":15.85,"n":111,"o":15.85,"t":"2026-09-23T18:30:00Z","v":39219,"vw":15.866561},{"c":15.88,"h":15.885,"l":15.855,"n":124,"o":15.8701,"t":"2026-09-23T18:45:00Z","v":16112,"vw":15.869576},{"c":15.87,"h":15.91,"l":15.87,"n":99,"o":15.885,"t":"2026-09-23T19:00:00Z","v":8352,"vw":15.890136},{"c":15.865,"h":15.875,"l":15.85,"n":120,"o":15.86,"t":"2026-09-23T19:15:00Z","v":23676,"vw":15.865529},{"c":15.8401,"h":15.865,"l":15.8401,"n":99,"o":15.86,"t":"2026-09-23T19:30:00Z","v":18551,"vw":15.850676},{"c":15.88,"h":15.88,"l":15.85,"n":1470,"o":15.85,"t":"2026-09-23T19:45:00Z","v":284760,"vw":15.865388},{"c":15.89,"h":15.89,"l":15.86,"n":25,"o":15.89,"t":"2026-09-23T20:00:00Z","v":44006,"vw":15.889383},{"c":15.8792,"h":15.8792,"l":15.8792,"n":1,"o":15.8792,"t":"2026-09-23T20:15:00Z","v":1000,"vw":15.8792},{"c":15.878,"h":15.89,"l":15.83,"n":10,"o":15.89,"t":"2026-09-23T20:45:00Z","v":5868,"vw":15.849104},{"c":15.91,"h":15.91,"l":15.89,"n":6,"o":15.89,"t":"2026-09-23T22:15:00Z","v":599,"vw":15.899003},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-09-23T22:30:00Z","v":443,"vw":15.89},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-09-23T23:30:00Z","v":244,"vw":15.85},{"c":15.8982,"h":15.8982,"l":15.8982,"n":1,"o":15.8982,"t":"2026-09-23T23:45:00Z","v":2000,"vw":15.8982},{"c":15.99,"h":15.99,"l":15.89,"n":26,"o":15.92,"t":"2026-09-24T08:00:00Z","v":7436,"vw":15.949974},{"c":15.91,"h":15.91,"l":15.91,"n":3,"o":15.91,"t":"2026-09-24T08:15:00Z","v":800,"vw":15.91},{"c":15.86,"h":15.87,"l":15.86,"n":2,"o":15.87,"t":"2026-09-24T08:45:00Z","v":300,"vw":15.863333},{"c":15.82,"h":15.86,"l":15.82,"n":3,"o":15.86,"t":"2026-09-24T09:00:00Z","v":400,"vw":15.849333},{"c":15.85,"h":15.89,"l":15.85,"n":11,"o":15.85,"t":"2026-09-24T09:15:00Z","v":2864,"vw":15.879903},{"c":15.83,"h":15.83,"l":15.83,"n":3,"o":15.83,"t":"2026-09-24T09:30:00Z","v":120,"vw":15.83},{"c":15.812,"h":15.85,"l":15.812,"n":3,"o":15.85,"t":"2026-09-24T10:00:00Z","v":903,"vw":15.816222},{"c":15.75,"h":15.75,"l":15.75,"n":7,"o":15.75,"t":"2026-09-24T10:15:00Z","v":277,"vw":15.75},{"c":15.751,"h":15.8009,"l":15.751,"n":6,"o":15.8009,"t":"2026-09-24T11:00:00Z","v":910,"vw":15.782206},{"c":15.81,"h":15.81,"l":15.81,"n":1,"o":15.81,"t":"2026-09-24T11:15:00Z","v":230,"vw":15.81},{"c":15.87,"h":15.87,"l":15.87,"n":1,"o":15.87,"t":"2026-09-24T11:45:00Z","v":100,"vw":15.87},{"c":15.86,"h":15.87,"l":15.8293,"n":3,"o":15.87,"t":"2026-09-24T12:00:00Z","v":11600,"vw":15.856116},{"c":15.87,"h":15.89,"l":15.86,"n":9,"o":15.86,"t":"2026-09-24T12:15:00Z","v":4328,"vw":15.871169},{"c":15.81,"h":15.87,"l":15.81,"n":3,"o":15.87,"t":"2026-09-24T12:30:00Z","v":500,"vw":15.831},{"c":15.85,"h":15.85,"l":15.84,"n":8,"o":15.84,"t":"2026-09-24T12:45:00Z","v":1000,"vw":15.844463},{"c":15.7944,"h":15.81,"l":15.7944,"n":7,"o":15.81,"t":"2026-09-24T13:00:00Z","v":755,"vw":15.807321},{"c":15.839,"h":15.839,"l":15.81,"n":18,"o":15.83,"t":"2026-09-24T13:15:00Z","v":1952,"vw":15.817942},{"c":15.8003,"h":15.82,"l":15.78,"n":575,"o":15.81,"t":"2026-09-24T13:30:00Z","v":135654,"vw":15.80872},{"c":15.81,"h":15.815,"l":15.77,"n":311,"o":15.81,"t":"2026-09-24T13:45:00Z","v":28441,"vw":15.794501},{"c":15.79,"h":15.815,"l":15.78,"n":231,"o":15.81,"t":"2026-09-24T14:00:00Z","v":33667,"vw":15.79727},{"c":15.78,"h":15.795,"l":15.76,"n":244,"o":15.795,"t":"2026-09-24T14:15:00Z","v":30923,"vw":15.773889},{"c":15.7201,"h":15.76,"l":15.71,"n":453,"o":15.76,"t":"2026-09-24T14:30:00Z","v":86845,"vw":15.733917},{"c":15.7105,"h":15.74,"l":15.69,"n":261,"o":15.72,"t":"2026-09-24T14:45:00Z","v":53665,"vw":15.712882},{"c":15.665,"h":15.715,"l":15.665,"n":165,"o":15.715,"t":"2026-09-24T15:00:00Z","v":19114,"vw":15.689024},{"c":15.6901,"h":15.73,"l":15.675,"n":322,"o":15.675,"t":"2026-09-24T15:15:00Z","v":88298,"vw":15.69767},{"c":15.7,"h":15.71,"l":15.68,"n":188,"o":15.695,"t":"2026-09-24T15:30:00Z","v":39362,"vw":15.691542},{"c":15.72,"h":15.725,"l":15.67,"n":142,"o":15.7,"t":"2026-09-24T15:45:00Z","v":28246,"vw":15.701188},{"c":15.73,"h":15.73,"l":15.685,"n":172,"o":15.72,"t":"2026-09-24T16:00:00Z","v":43170,"vw":15.701243},{"c":15.8599,"h":15.875,"l":15.735,"n":591,"o":15.735,"t":"2026-09-24T16:15:00Z","v":107373,"vw":15.828317},{"c":15.89,"h":15.91,"l":15.845,"n":146,"o":15.855,"t":"2026-09-24T16:30:00Z","v":38388,"vw":15.879353},{"c":15.8595,"h":15.88,"l":15.8495,"n":183,"o":15.86,"t":"2026-09-24T16:45:00Z","v":29662,"vw":15.864654},{"c":15.85,"h":15.86,"l":15.82,"n":212,"o":15.83,"t":"2026-09-24T17:00:00Z","v":41461,"vw":15.838207},{"c":15.79,"h":15.8501,"l":15.78,"n":141,"o":15.8501,"t":"2026-09-24T17:15:00Z","v":66615,"vw":15.801189},{"c":15.785,"h":15.815,"l":15.785,"n":175,"o":15.8,"t":"2026-09-24T17:30:00Z","v":44781,"vw":15.799986},{"c":15.82,"h":15.82,"l":15.78,"n":143,"o":15.79,"t":"2026-09-24T17:45:00Z","v":39358,"vw":15.792762},{"c":15.85,"h":15.85,"l":15.7699,"n":145,"o":15.82,"t":"2026-09-24T18:00:00Z","v":37918,"vw":15.806432},{"c":15.875,"h":15.88,"l":15.85,"n":110,"o":15.855,"t":"2026-09-24T18:15:00Z","v":37497,"vw":15.865044},{"c":15.855,"h":15.9,"l":15.8401,"n":252,"o":15.875,"t":"2026-09-24T18:30:00Z","v":67662,"vw":15.871519},{"c":15.88,"h":15.89,"l":15.85,"n":117,"o":15.855,"t":"2026-09-24T18:45:00Z","v":30154,"vw":15.874827},{"c":15.85,"h":15.88,"l":15.84,"n":198,"o":15.875,"t":"2026-09-24T19:00:00Z","v":54259,"vw":15.864035},{"c":15.87,"h":15.885,"l":15.8499,"n":66,"o":15.8499,"t":"2026-09-24T19:15:00Z","v":14631,"vw":15.86349},{"c":15.895,"h":15.9,"l":15.8701,"n":90,"o":15.8701,"t":"2026-09-24T19:30:00Z","v":20945,"vw":15.887549},{"c":15.905,"h":15.91,"l":15.895,"n":705,"o":15.895,"t":"2026-09-24T19:45:00Z","v":143944,"vw":15.903886},{"c":15.9058,"h":15.9058,"l":15.9,"n":10,"o":15.9,"t":"2026-09-24T20:00:00Z","v":9869,"vw":15.900059},{"c":15.8239,"h":15.899,"l":15.8239,"n":2,"o":15.899,"t":"2026-09-24T20:30:00Z","v":400,"vw":15.842675},{"c":15.9,"h":15.9,"l":15.899,"n":2,"o":15.899,"t":"2026-09-24T20:45:00Z","v":200,"vw":15.8995},{"c":15.9,"h":15.9,"l":15.89,"n":3,"o":15.89,"t":"2026-09-24T22:00:00Z","v":400,"vw":15.895},{"c":15.88,"h":15.88,"l":15.88,"n":2,"o":15.88,"t":"2026-09-24T23:30:00Z","v":105,"vw":15.88},{"c":15.86,"h":15.9,"l":15.8,"n":10,"o":15.89,"t":"2026-09-25T08:00:00Z","v":1880,"vw":15.86284},{"c":15.89,"h":15.89,"l":15.89,"n":2,"o":15.89,"t":"2026-09-25T08:15:00Z","v":255,"vw":15.89},{"c":15.95,"h":15.95,"l":15.91,"n":53,"o":15.91,"t":"2026-09-25T08:30:00Z","v":15454,"vw":15.938138},{"c":15.97,"h":16,"l":15.96,"n":11,"o":15.96,"t":"2026-09-25T08:45:00Z","v":3026,"vw":15.99608},{"c":15.97,"h":15.97,"l":15.97,"n":1,"o":15.97,"t":"2026-09-25T09:00:00Z","v":200,"vw":15.97},{"c":15.95,"h":15.95,"l":15.95,"n":3,"o":15.95,"t":"2026-09-25T09:30:00Z","v":2009,"vw":15.95},{"c":15.94,"h":15.94,"l":15.94,"n":1,"o":15.94,"t":"2026-09-25T09:45:00Z","v":2450,"vw":15.94},{"c":15.99,"h":15.99,"l":15.95,"n":16,"o":15.95,"t":"2026-09-25T10:00:00Z","v":6358,"vw":15.984146},{"c":16.01,"h":16.01,"l":16,"n":3,"o":16,"t":"2026-09-25T10:15:00Z","v":554,"vw":16.001805},{"c":16.01,"h":16.01,"l":16.01,"n":1,"o":16.01,"t":"2026-09-25T10:30:00Z","v":111,"vw":16.01},{"c":16.05,"h":16.05,"l":16.04,"n":2,"o":16.04,"t":"2026-09-25T10:45:00Z","v":2200,"vw":16.049091},{"c":16.07,"h":16.07,"l":16.0562,"n":15,"o":16.07,"t":"2026-09-25T11:00:00Z","v":15751,"vw":16.064367},{"c":16.0562,"h":16.082,"l":16.05,"n":12,"o":16.0607,"t":"2026-09-25T11:15:00Z","v":3079,"vw":16.058195},{"c":16.03,"h":16.06,"l":16.03,"n":7,"o":16.03,"t":"2026-09-25T11:30:00Z","v":6010,"vw":16.039583},{"c":16.07,"h":16.07,"l":16.05,"n":8,"o":16.05,"t":"2026-09-25T11:45:00Z","v":422,"vw":16.06},{"c":16.1,"h":16.11,"l":16.07,"n":27,"o":16.07,"t":"2026-09-25T12:00:00Z","v":7981,"vw":16.083074},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-09-25T12:15:00Z","v":100,"vw":16.12},{"c":16.0192,"h":16.1,"l":16.01,"n":9,"o":16.1,"t":"2026-09-25T12:45:00Z","v":1226,"vw":16.066235},{"c":16.01,"h":16.02,"l":16.01,"n":4,"o":16.01,"t":"2026-09-25T13:00:00Z","v":453,"vw":16.012222},{"c":15.96,"h":16.01,"l":15.96,"n":6,"o":16.01,"t":"2026-09-25T13:15:00Z","v":1631,"vw":15.993965},{"c":15.94,"h":15.965,"l":15.91,"n":273,"o":15.945,"t":"2026-09-25T13:30:00Z","v":98154,"vw":15.931573},{"c":15.91,"h":15.975,"l":15.91,"n":216,"o":15.9399,"t":"2026-09-25T13:45:00Z","v":42660,"vw":15.943234},{"c":15.815,"h":15.9,"l":15.765,"n":534,"o":15.9,"t":"2026-09-25T14:00:00Z","v":100423,"vw":15.812802},{"c":15.8751,"h":15.88,"l":15.795,"n":307,"o":15.815,"t":"2026-09-25T14:15:00Z","v":38274,"vw":15.841355},{"c":15.925,"h":15.925,"l":15.87,"n":283,"o":15.87,"t":"2026-09-25T14:30:00Z","v":43297,"vw":15.898995},{"c":15.99,"h":15.99,"l":15.92,"n":322,"o":15.92,"t":"2026-09-25T14:45:00Z","v":77442,"vw":15.95818},{"c":16.015,"h":16.035,"l":15.995,"n":213,"o":15.995,"t":"2026-09-25T15:00:00Z","v":47575,"vw":16.014151},{"c":16.041,"h":16.045,"l":16,"n":246,"o":16.02,"t":"2026-09-25T15:15:00Z","v":37567,"vw":16.028599},{"c":16.005,"h":16.07,"l":16.005,"n":268,"o":16.04,"t":"2026-09-25T15:30:00Z","v":61282,"vw":16.04676},{"c":16.09,"h":16.09,"l":15.995,"n":226,"o":16.005,"t":"2026-09-25T15:45:00Z","v":46309,"vw":16.025717},{"c":16.105,"h":16.16,"l":16.085,"n":572,"o":16.09,"t":"2026-09-25T16:00:00Z","v":163636,"vw":16.123551},{"c":16.11,"h":16.1201,"l":16.07,"n":217,"o":16.095,"t":"2026-09-25T16:15:00Z","v":67841,"vw":16.093785},{"c":16.105,"h":16.1199,"l":16.06,"n":284,"o":16.105,"t":"2026-09-25T16:30:00Z","v":90139,"vw":16.092897},{"c":16.1,"h":16.105,"l":16.0699,"n":188,"o":16.095,"t":"2026-09-25T16:45:00Z","v":47652,"vw":16.092136},{"c":16.095,"h":16.1057,"l":16.0744,"n":259,"o":16.09,"t":"2026-09-25T17:00:00Z","v":76614,"vw":16.088466},{"c":16.08,"h":16.11,"l":16.0703,"n":106,"o":16.09,"t":"2026-09-25T17:15:00Z","v":24109,"vw":16.097666},{"c":16.095,"h":16.101,"l":16.0599,"n":184,"o":16.06,"t":"2026-09-25T17:30:00Z","v":54734,"vw":16.074406},{"c":16.075,"h":16.095,"l":16.07,"n":44,"o":16.095,"t":"2026-09-25T17:45:00Z","v":21118,"vw":16.076248},{"c":16.105,"h":16.11,"l":16.08,"n":123,"o":16.08,"t":"2026-09-25T18:00:00Z","v":30955,"vw":16.096906},{"c":16.1199,"h":16.1299,"l":16.095,"n":101,"o":16.11,"t":"2026-09-25T18:15:00Z","v":22545,"vw":16.111063},{"c":16.11,"h":16.131,"l":16.1099,"n":95,"o":16.12,"t":"2026-09-25T18:30:00Z","v":78492,"vw":16.127514},{"c":16.1299,"h":16.14,"l":16.115,"n":57,"o":16.115,"t":"2026-09-25T18:45:00Z","v":18363,"vw":16.129998},{"c":16.115,"h":16.1399,"l":16.0901,"n":187,"o":16.13,"t":"2026-09-25T19:00:00Z","v":57136,"vw":16.110404},{"c":16.0839,"h":16.115,"l":16.08,"n":98,"o":16.115,"t":"2026-09-25T19:15:00Z","v":40154,"vw":16.099814},{"c":16.1,"h":16.11,"l":16.08,"n":131,"o":16.08,"t":"2026-09-25T19:30:00Z","v":36530,"vw":16.093952},{"c":16.1,"h":16.11,"l":16.08,"n":477,"o":16.1,"t":"2026-09-25T19:45:00Z","v":95996,"vw":16.094041},{"c":16.0965,"h":16.0996,"l":16.09,"n":29,"o":16.09,"t":"2026-09-25T20:00:00Z","v":25367,"vw":16.090624},{"c":16.09,"h":16.09,"l":16.09,"n":1,"o":16.09,"t":"2026-09-25T20:15:00Z","v":600,"vw":16.09},{"c":16.08,"h":16.08,"l":16.08,"n":1,"o":16.08,"t":"2026-09-25T20:45:00Z","v":100,"vw":16.08},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-25T22:00:00Z","v":150,"vw":16.05},{"c":16.05,"h":16.05,"l":16.05,"n":1,"o":16.05,"t":"2026-09-25T23:15:00Z","v":200,"vw":16.05},{"c":15.66,"h":15.7,"l":15.58,"n":37,"o":15.6104,"t":"2026-09-28T08:00:00Z","v":11448,"vw":15.662528},{"c":15.65,"h":15.71,"l":15.65,"n":58,"o":15.71,"t":"2026-09-28T08:15:00Z","v":6112,"vw":15.67796},{"c":15.61,"h":15.61,"l":15.61,"n":46,"o":15.61,"t":"2026-09-28T08:30:00Z","v":3000,"vw":15.61},{"c":15.62,"h":15.64,"l":15.59,"n":11,"o":15.64,"t":"2026-09-28T08:45:00Z","v":1770,"vw":15.620662},{"c":15.61,"h":15.61,"l":15.6,"n":5,"o":15.6,"t":"2026-09-28T09:00:00Z","v":866,"vw":15.603795},{"c":15.59,"h":15.59,"l":15.59,"n":7,"o":15.59,"t":"2026-09-28T09:15:00Z","v":320,"vw":15.59},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-28T09:30:00Z","v":544,"vw":15.59},{"c":15.67,"h":15.78,"l":15.67,"n":7,"o":15.69,"t":"2026-09-28T11:00:00Z","v":805,"vw":15.712639},{"c":15.64,"h":15.69,"l":15.6294,"n":5,"o":15.6294,"t":"2026-09-28T11:15:00Z","v":6753,"vw":15.64165},{"c":15.69,"h":15.72,"l":15.69,"n":15,"o":15.71,"t":"2026-09-28T11:30:00Z","v":8705,"vw":15.708942},{"c":15.72,"h":15.72,"l":15.7,"n":9,"o":15.7,"t":"2026-09-28T11:45:00Z","v":4011,"vw":15.700818},{"c":15.73,"h":15.73,"l":15.73,"n":1,"o":15.73,"t":"2026-09-28T12:00:00Z","v":100,"vw":15.73},{"c":15.8,"h":15.8,"l":15.79,"n":3,"o":15.79,"t":"2026-09-28T12:15:00Z","v":860,"vw":15.796744},{"c":15.67,"h":15.74,"l":15.67,"n":5,"o":15.74,"t":"2026-09-28T12:30:00Z","v":702,"vw":15.708571},{"c":15.6667,"h":15.68,"l":15.63,"n":12,"o":15.631,"t":"2026-09-28T12:45:00Z","v":918,"vw":15.647633},{"c":15.63,"h":15.63,"l":15.63,"n":3,"o":15.63,"t":"2026-09-28T13:00:00Z","v":256,"vw":15.63},{"c":15.61,"h":15.61,"l":15.61,"n":10,"o":15.61,"t":"2026-09-28T13:15:00Z","v":2878,"vw":15.61},{"c":15.67,"h":15.67,"l":15.58,"n":1493,"o":15.602,"t":"2026-09-28T13:30:00Z","v":326741,"vw":15.620784},{"c":15.735,"h":15.745,"l":15.665,"n":1278,"o":15.675,"t":"2026-09-28T13:45:00Z","v":244018,"vw":15.706767},{"c":15.635,"h":15.745,"l":15.635,"n":561,"o":15.73,"t":"2026-09-28T14:00:00Z","v":68873,"vw":15.686149},{"c":15.665,"h":15.665,"l":15.62,"n":633,"o":15.6358,"t":"2026-09-28T14:15:00Z","v":94669,"vw":15.640006},{"c":15.545,"h":15.665,"l":15.54,"n":1016,"o":15.66,"t":"2026-09-28T14:30:00Z","v":234407,"vw":15.604386},{"c":15.485,"h":15.545,"l":15.47,"n":1174,"o":15.545,"t":"2026-09-28T14:45:00Z","v":262709,"vw":15.512669},{"c":15.53,"h":15.565,"l":15.49,"n":562,"o":15.49,"t":"2026-09-28T15:00:00Z","v":120350,"vw":15.52054},{"c":15.525,"h":15.56,"l":15.51,"n":405,"o":15.53,"t":"2026-09-28T15:15:00Z","v":62737,"vw":15.533098},{"c":15.52,"h":15.54,"l":15.51,"n":276,"o":15.53,"t":"2026-09-28T15:30:00Z","v":61468,"vw":15.52469},{"c":15.5401,"h":15.545,"l":15.51,"n":190,"o":15.53,"t":"2026-09-28T15:45:00Z","v":37015,"vw":15.52366},{"c":15.5299,"h":15.56,"l":15.52,"n":246,"o":15.55,"t":"2026-09-28T16:00:00Z","v":67327,"vw":15.541309},{"c":15.675,"h":15.695,"l":15.5199,"n":522,"o":15.525,"t":"2026-09-28T16:15:00Z","v":109573,"vw":15.610539},{"c":15.63,"h":15.68,"l":15.6241,"n":331,"o":15.68,"t":"2026-09-28T16:30:00Z","v":79360,"vw":15.658663},{"c":15.59,"h":15.64,"l":15.585,"n":207,"o":15.635,"t":"2026-09-28T16:45:00Z","v":57355,"vw":15.614388},{"c":15.695,"h":15.7,"l":15.595,"n":437,"o":15.595,"t":"2026-09-28T17:00:00Z","v":103020,"vw":15.63734},{"c":15.65,"h":15.68,"l":15.63,"n":304,"o":15.68,"t":"2026-09-28T17:15:00Z","v":98435,"vw":15.659876},{"c":15.67,"h":15.68,"l":15.65,"n":144,"o":15.66,"t":"2026-09-28T17:30:00Z","v":45317,"vw":15.666008},{"c":15.67,"h":15.6899,"l":15.665,"n":201,"o":15.6899,"t":"2026-09-28T17:45:00Z","v":40971,"vw":15.675747},{"c":15.6599,"h":15.67,"l":15.6501,"n":53,"o":15.6601,"t":"2026-09-28T18:00:00Z","v":12050,"vw":15.659832},{"c":15.66,"h":15.665,"l":15.64,"n":110,"o":15.6514,"t":"2026-09-28T18:15:00Z","v":40236,"vw":15.653836},{"c":15.655,"h":15.6585,"l":15.64,"n":101,"o":15.655,"t":"2026-09-28T18:30:00Z","v":22468,"vw":15.646767},{"c":15.65,"h":15.6597,"l":15.63,"n":163,"o":15.65,"t":"2026-09-28T18:45:00Z","v":29312,"vw":15.64867},{"c":15.625,"h":15.655,"l":15.605,"n":160,"o":15.655,"t":"2026-09-28T19:00:00Z","v":33384,"vw":15.623563},{"c":15.625,"h":15.65,"l":15.62,"n":172,"o":15.625,"t":"2026-09-28T19:15:00Z","v":44590,"vw":15.633295},{"c":15.615,"h":15.635,"l":15.605,"n":355,"o":15.6299,"t":"2026-09-28T19:30:00Z","v":61332,"vw":15.619369},{"c":15.58,"h":15.615,"l":15.5645,"n":789,"o":15.615,"t":"2026-09-28T19:45:00Z","v":174897,"vw":15.586344},{"c":15.57,"h":15.57,"l":15.57,"n":10,"o":15.57,"t":"2026-09-28T20:00:00Z","v":23654,"vw":15.57},{"c":15.5001,"h":15.5001,"l":15.5001,"n":1,"o":15.5001,"t":"2026-09-28T20:15:00Z","v":100,"vw":15.5001},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-09-28T20:30:00Z","v":1300,"vw":15.55},{"c":15.5144,"h":15.5144,"l":15.5144,"n":1,"o":15.5144,"t":"2026-09-28T21:00:00Z","v":1000,"vw":15.5144},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-28T21:45:00Z","v":1950,"vw":15.51},{"c":15.52,"h":15.57,"l":15.52,"n":4,"o":15.57,"t":"2026-09-28T22:00:00Z","v":600,"vw":15.547633},{"c":15.52,"h":15.5322,"l":15.52,"n":5,"o":15.5322,"t":"2026-09-28T22:15:00Z","v":650,"vw":15.528775},{"c":15.51,"h":15.51,"l":15.51,"n":2,"o":15.51,"t":"2026-09-28T22:45:00Z","v":143,"vw":15.51},{"c":15.545,"h":15.55,"l":15.54,"n":4,"o":15.55,"t":"2026-09-28T23:45:00Z","v":1644,"vw":15.545067},{"c":15.31,"h":15.41,"l":15.23,"n":48,"o":15.33,"t":"2026-09-29T08:00:00Z","v":12003,"vw":15.33156},{"c":15.33,"h":15.33,"l":15.31,"n":17,"o":15.31,"t":"2026-09-29T08:30:00Z","v":2300,"vw":15.319456},{"c":15.34,"h":15.34,"l":15.34,"n":2,"o":15.34,"t":"2026-09-29T09:15:00Z","v":600,"vw":15.34},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-09-29T09:45:00Z","v":111,"vw":15.37},{"c":15.39,"h":15.39,"l":15.39,"n":8,"o":15.39,"t":"2026-09-29T10:00:00Z","v":1211,"vw":15.39},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-09-29T10:15:00Z","v":170,"vw":15.38},{"c":15.37,"h":15.37,"l":15.37,"n":3,"o":15.37,"t":"2026-09-29T10:45:00Z","v":201,"vw":15.37},{"c":15.38,"h":15.3869,"l":15.35,"n":17,"o":15.3869,"t":"2026-09-29T11:00:00Z","v":2148,"vw":15.372472},{"c":15.42,"h":15.42,"l":15.3707,"n":4,"o":15.4,"t":"2026-09-29T11:15:00Z","v":440,"vw":15.401068},{"c":15.4,"h":15.44,"l":15.4,"n":5,"o":15.44,"t":"2026-09-29T11:30:00Z","v":39975,"vw":15.427509},{"c":15.44,"h":15.47,"l":15.42,"n":25,"o":15.42,"t":"2026-09-29T11:45:00Z","v":15827,"vw":15.443633},{"c":15.42,"h":15.46,"l":15.42,"n":3,"o":15.46,"t":"2026-09-29T12:00:00Z","v":950,"vw":15.432632},{"c":15.39,"h":15.42,"l":15.39,"n":6,"o":15.42,"t":"2026-09-29T12:15:00Z","v":1580,"vw":15.403209},{"c":15.3,"h":15.38,"l":15.3,"n":5,"o":15.37,"t":"2026-09-29T12:30:00Z","v":1560,"vw":15.318194},{"c":15.3099,"h":15.32,"l":15.3,"n":19,"o":15.31,"t":"2026-09-29T12:45:00Z","v":4363,"vw":15.308235},{"c":15.34,"h":15.34,"l":15.28,"n":9,"o":15.28,"t":"2026-09-29T13:00:00Z","v":1629,"vw":15.291811},{"c":15.26,"h":15.32,"l":15.25,"n":28,"o":15.32,"t":"2026-09-29T13:15:00Z","v":2969,"vw":15.276613},{"c":15.2611,"h":15.27,"l":15.195,"n":922,"o":15.27,"t":"2026-09-29T13:30:00Z","v":362332,"vw":15.235105},{"c":15.255,"h":15.31,"l":15.25,"n":221,"o":15.26,"t":"2026-09-29T13:45:00Z","v":39016,"vw":15.271334},{"c":15.26,"h":15.2855,"l":15.244,"n":573,"o":15.255,"t":"2026-09-29T14:00:00Z","v":118828,"vw":15.268416},{"c":15.29,"h":15.305,"l":15.24,"n":418,"o":15.2601,"t":"2026-09-29T14:15:00Z","v":81636,"vw":15.27772},{"c":15.27,"h":15.315,"l":15.26,"n":485,"o":15.3,"t":"2026-09-29T14:30:00Z","v":83249,"vw":15.281052},{"c":15.3,"h":15.3101,"l":15.255,"n":324,"o":15.27,"t":"2026-09-29T14:45:00Z","v":59498,"vw":15.295418},{"c":15.25,"h":15.295,"l":15.25,"n":219,"o":15.275,"t":"2026-09-29T15:00:00Z","v":48656,"vw":15.263608},{"c":15.2376,"h":15.255,"l":15.215,"n":364,"o":15.245,"t":"2026-09-29T15:15:00Z","v":86671,"vw":15.234901},{"c":15.265,"h":15.275,"l":15.23,"n":270,"o":15.235,"t":"2026-09-29T15:30:00Z","v":62290,"vw":15.262389},{"c":15.28,"h":15.315,"l":15.2601,"n":286,"o":15.27,"t":"2026-09-29T15:45:00Z","v":42805,"vw":15.287612},{"c":15.2302,"h":15.275,"l":15.23,"n":103,"o":15.275,"t":"2026-09-29T16:00:00Z","v":25486,"vw":15.261157},{"c":15.245,"h":15.2499,"l":15.2311,"n":152,"o":15.24,"t":"2026-09-29T16:15:00Z","v":50540,"vw":15.241848},{"c":15.2514,"h":15.2686,"l":15.23,"n":148,"o":15.245,"t":"2026-09-29T16:30:00Z","v":56048,"vw":15.250043},{"c":15.23,"h":15.24,"l":15.215,"n":240,"o":15.23,"t":"2026-09-29T16:45:00Z","v":91177,"vw":15.229464},{"c":15.27,"h":15.2701,"l":15.22,"n":246,"o":15.23,"t":"2026-09-29T17:00:00Z","v":62382,"vw":15.241583},{"c":15.28,"h":15.29,"l":15.265,"n":156,"o":15.265,"t":"2026-09-29T17:15:00Z","v":44780,"vw":15.277332},{"c":15.3,"h":15.3041,"l":15.275,"n":154,"o":15.2801,"t":"2026-09-29T17:30:00Z","v":34070,"vw":15.285574},{"c":15.295,"h":15.315,"l":15.28,"n":81,"o":15.31,"t":"2026-09-29T17:45:00Z","v":15344,"vw":15.292268},{"c":15.4032,"h":15.41,"l":15.3,"n":291,"o":15.3,"t":"2026-09-29T18:00:00Z","v":60167,"vw":15.359438},{"c":15.4,"h":15.41,"l":15.3799,"n":211,"o":15.4,"t":"2026-09-29T18:15:00Z","v":51890,"vw":15.395901},{"c":15.425,"h":15.4501,"l":15.365,"n":310,"o":15.39,"t":"2026-09-29T18:30:00Z","v":89202,"vw":15.413477},{"c":15.435,"h":15.435,"l":15.4001,"n":92,"o":15.42,"t":"2026-09-29T18:45:00Z","v":34352,"vw":15.419027},{"c":15.425,"h":15.4399,"l":15.4197,"n":164,"o":15.435,"t":"2026-09-29T19:00:00Z","v":53048,"vw":15.425966},{"c":15.425,"h":15.431,"l":15.415,"n":180,"o":15.42,"t":"2026-09-29T19:15:00Z","v":69951,"vw":15.427677},{"c":15.425,"h":15.4325,"l":15.42,"n":167,"o":15.425,"t":"2026-09-29T19:30:00Z","v":38554,"vw":15.428537},{"c":15.47,"h":15.48,"l":15.41,"n":960,"o":15.42,"t":"2026-09-29T19:45:00Z","v":294600,"vw":15.449079},{"c":15.45,"h":15.47,"l":15.45,"n":19,"o":15.47,"t":"2026-09-29T20:00:00Z","v":202834,"vw":15.469985},{"c":15.45,"h":15.45,"l":15.45,"n":18,"o":15.45,"t":"2026-09-29T20:15:00Z","v":531,"vw":15.45},{"c":15.4823,"h":15.4823,"l":15.47,"n":12,"o":15.47,"t":"2026-09-29T20:30:00Z","v":2569,"vw":15.474321},{"c":15.5,"h":15.5,"l":15.3652,"n":4,"o":15.3652,"t":"2026-09-29T20:45:00Z","v":1432,"vw":15.441899},{"c":15.39,"h":15.39,"l":15.39,"n":4,"o":15.39,"t":"2026-09-29T21:00:00Z","v":600,"vw":15.39},{"c":15.5,"h":15.5,"l":15.45,"n":3,"o":15.45,"t":"2026-09-29T22:00:00Z","v":700,"vw":15.461429},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-29T22:30:00Z","v":100,"vw":15.49},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-09-29T23:30:00Z","v":300,"vw":15.5},{"c":15.51,"h":15.52,"l":15.51,"n":2,"o":15.52,"t":"2026-09-29T23:45:00Z","v":1000,"vw":15.515},{"c":15.53,"h":15.54,"l":15.39,"n":13,"o":15.39,"t":"2026-09-30T08:00:00Z","v":2598,"vw":15.486115},{"c":15.57,"h":15.57,"l":15.57,"n":2,"o":15.57,"t":"2026-09-30T08:15:00Z","v":214,"vw":15.57},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-30T09:30:00Z","v":100,"vw":15.52},{"c":15.51,"h":15.51,"l":15.51,"n":1,"o":15.51,"t":"2026-09-30T09:45:00Z","v":150,"vw":15.51},{"c":15.51,"h":15.51,"l":15.5,"n":8,"o":15.5,"t":"2026-09-30T10:00:00Z","v":1350,"vw":15.507917},{"c":15.55,"h":15.55,"l":15.54,"n":16,"o":15.54,"t":"2026-09-30T10:15:00Z","v":477,"vw":15.543333},{"c":15.59,"h":15.59,"l":15.59,"n":1,"o":15.59,"t":"2026-09-30T10:30:00Z","v":321,"vw":15.59},{"c":15.5062,"h":15.5062,"l":15.501,"n":2,"o":15.501,"t":"2026-09-30T11:00:00Z","v":750,"vw":15.501693},{"c":15.49,"h":15.49,"l":15.49,"n":1,"o":15.49,"t":"2026-09-30T11:15:00Z","v":350,"vw":15.49},{"c":15.5873,"h":15.597,"l":15.55,"n":14,"o":15.55,"t":"2026-09-30T12:30:00Z","v":1797,"vw":15.579799},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-09-30T12:45:00Z","v":131,"vw":15.56},{"c":15.4891,"h":15.4891,"l":15.4891,"n":1,"o":15.4891,"t":"2026-09-30T13:15:00Z","v":1078,"vw":15.4891},{"c":15.46,"h":15.52,"l":15.45,"n":293,"o":15.52,"t":"2026-09-30T13:30:00Z","v":92324,"vw":15.489585},{"c":15.43,"h":15.47,"l":15.4299,"n":379,"o":15.45,"t":"2026-09-30T13:45:00Z","v":60692,"vw":15.445752},{"c":15.51,"h":15.535,"l":15.4298,"n":441,"o":15.4394,"t":"2026-09-30T14:00:00Z","v":59329,"vw":15.482646},{"c":15.45,"h":15.53,"l":15.45,"n":222,"o":15.5099,"t":"2026-09-30T14:15:00Z","v":23247,"vw":15.501704},{"c":15.45,"h":15.45,"l":15.39,"n":830,"o":15.44,"t":"2026-09-30T14:30:00Z","v":171368,"vw":15.415301},{"c":15.375,"h":15.46,"l":15.37,"n":286,"o":15.44,"t":"2026-09-30T14:45:00Z","v":54132,"vw":15.436801},{"c":15.395,"h":15.41,"l":15.36,"n":264,"o":15.37,"t":"2026-09-30T15:00:00Z","v":35897,"vw":15.38423},{"c":15.39,"h":15.42,"l":15.3533,"n":223,"o":15.4,"t":"2026-09-30T15:15:00Z","v":27681,"vw":15.384512},{"c":15.38,"h":15.42,"l":15.38,"n":163,"o":15.4,"t":"2026-09-30T15:30:00Z","v":16573,"vw":15.398526},{"c":15.36,"h":15.41,"l":15.36,"n":130,"o":15.38,"t":"2026-09-30T15:45:00Z","v":14411,"vw":15.374964},{"c":15.3899,"h":15.3901,"l":15.365,"n":186,"o":15.365,"t":"2026-09-30T16:00:00Z","v":110471,"vw":15.377834},{"c":15.38,"h":15.4,"l":15.38,"n":82,"o":15.39,"t":"2026-09-30T16:15:00Z","v":56403,"vw":15.391221},{"c":15.405,"h":15.405,"l":15.37,"n":139,"o":15.38,"t":"2026-09-30T16:30:00Z","v":77486,"vw":15.38721},{"c":15.41,"h":15.41,"l":15.3901,"n":157,"o":15.4,"t":"2026-09-30T16:45:00Z","v":121585,"vw":15.400465},{"c":15.3982,"h":15.425,"l":15.38,"n":253,"o":15.4099,"t":"2026-09-30T17:00:00Z","v":132593,"vw":15.410553},{"c":15.405,"h":15.405,"l":15.385,"n":177,"o":15.395,"t":"2026-09-30T17:15:00Z","v":76071,"vw":15.391341},{"c":15.4,"h":15.405,"l":15.3799,"n":140,"o":15.405,"t":"2026-09-30T17:30:00Z","v":60300,"vw":15.388316},{"c":15.395,"h":15.41,"l":15.383,"n":250,"o":15.4001,"t":"2026-09-30T17:45:00Z","v":101175,"vw":15.396705},{"c":15.395,"h":15.3981,"l":15.37,"n":316,"o":15.3901,"t":"2026-09-30T18:00:00Z","v":143084,"vw":15.38413},{"c":15.415,"h":15.415,"l":15.3901,"n":130,"o":15.3999,"t":"2026-09-30T18:15:00Z","v":70370,"vw":15.400758},{"c":15.435,"h":15.435,"l":15.415,"n":130,"o":15.42,"t":"2026-09-30T18:30:00Z","v":40350,"vw":15.42355},{"c":15.44,"h":15.44,"l":15.42,"n":64,"o":15.44,"t":"2026-09-30T18:45:00Z","v":12334,"vw":15.428343},{"c":15.465,"h":15.465,"l":15.4301,"n":149,"o":15.44,"t":"2026-09-30T19:00:00Z","v":27069,"vw":15.442072},{"c":15.4643,"h":15.48,"l":15.445,"n":152,"o":15.46,"t":"2026-09-30T19:15:00Z","v":49178,"vw":15.461129},{"c":15.45,"h":15.4701,"l":15.43,"n":300,"o":15.465,"t":"2026-09-30T19:30:00Z","v":71339,"vw":15.456465},{"c":15.42,"h":15.455,"l":15.41,"n":860,"o":15.45,"t":"2026-09-30T19:45:00Z","v":368696,"vw":15.425658},{"c":15.37,"h":15.41,"l":15.37,"n":11,"o":15.41,"t":"2026-09-30T20:00:00Z","v":212757,"vw":15.409887},{"c":15.42,"h":15.42,"l":15.41,"n":4,"o":15.41,"t":"2026-09-30T20:15:00Z","v":1427,"vw":15.410759},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-09-30T20:30:00Z","v":100,"vw":15.4},{"c":15.5,"h":15.5,"l":15.45,"n":35,"o":15.45,"t":"2026-09-30T20:45:00Z","v":4703,"vw":15.476656},{"c":15.42,"h":15.42,"l":15.42,"n":3,"o":15.42,"t":"2026-09-30T21:30:00Z","v":255,"vw":15.42},{"c":15.51,"h":15.51,"l":15.5,"n":7,"o":15.5,"t":"2026-09-30T22:00:00Z","v":1558,"vw":15.500646},{"c":15.4868,"h":15.4868,"l":15.4868,"n":1,"o":15.4868,"t":"2026-09-30T23:00:00Z","v":100,"vw":15.4868},{"c":15.46,"h":15.46,"l":15.46,"n":2,"o":15.46,"t":"2026-09-30T23:30:00Z","v":110,"vw":15.46},{"c":15.47,"h":15.47,"l":15.46,"n":2,"o":15.46,"t":"2026-09-30T23:45:00Z","v":747,"vw":15.461339},{"c":15.66,"h":15.66,"l":15.59,"n":17,"o":15.6,"t":"2026-10-01T08:00:00Z","v":3904,"vw":15.63662},{"c":15.5,"h":15.5,"l":15.5,"n":9,"o":15.5,"t":"2026-10-01T10:30:00Z","v":540,"vw":15.5},{"c":15.51,"h":15.51,"l":15.5,"n":18,"o":15.5,"t":"2026-10-01T11:00:00Z","v":987,"vw":15.507559},{"c":15.5,"h":15.5,"l":15.5,"n":6,"o":15.5,"t":"2026-10-01T11:15:00Z","v":200,"vw":15.5},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-01T11:45:00Z","v":600,"vw":15.6},{"c":15.5386,"h":15.64,"l":15.5386,"n":9,"o":15.62,"t":"2026-10-01T12:00:00Z","v":6450,"vw":15.623199},{"c":15.645,"h":15.66,"l":15.645,"n":4,"o":15.65,"t":"2026-10-01T12:15:00Z","v":600,"vw":15.653333},{"c":15.66,"h":15.69,"l":15.66,"n":20,"o":15.67,"t":"2026-10-01T12:30:00Z","v":2899,"vw":15.665299},{"c":15.59,"h":15.65,"l":15.59,"n":5,"o":15.65,"t":"2026-10-01T12:45:00Z","v":1000,"vw":15.621554},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-01T13:00:00Z","v":200,"vw":15.6},{"c":15.47,"h":15.49,"l":15.47,"n":4,"o":15.49,"t":"2026-10-01T13:15:00Z","v":647,"vw":15.47452},{"c":15.42,"h":15.49,"l":15.405,"n":872,"o":15.45,"t":"2026-10-01T13:30:00Z","v":232833,"vw":15.449628},{"c":15.53,"h":15.535,"l":15.425,"n":470,"o":15.425,"t":"2026-10-01T13:45:00Z","v":86717,"vw":15.483792},{"c":15.485,"h":15.57,"l":15.475,"n":561,"o":15.53,"t":"2026-10-01T14:00:00Z","v":89632,"vw":15.51457},{"c":15.49,"h":15.52,"l":15.455,"n":517,"o":15.49,"t":"2026-10-01T14:15:00Z","v":99017,"vw":15.48516},{"c":15.545,"h":15.57,"l":15.48,"n":292,"o":15.485,"t":"2026-10-01T14:30:00Z","v":39472,"vw":15.533144},{"c":15.5,"h":15.545,"l":15.475,"n":417,"o":15.535,"t":"2026-10-01T14:45:00Z","v":80801,"vw":15.507664},{"c":15.42,"h":15.5,"l":15.38,"n":301,"o":15.5,"t":"2026-10-01T15:00:00Z","v":43504,"vw":15.415837},{"c":15.475,"h":15.49,"l":15.42,"n":260,"o":15.42,"t":"2026-10-01T15:15:00Z","v":43262,"vw":15.447709},{"c":15.41,"h":15.47,"l":15.4,"n":156,"o":15.47,"t":"2026-10-01T15:30:00Z","v":11751,"vw":15.438814},{"c":15.405,"h":15.435,"l":15.38,"n":318,"o":15.415,"t":"2026-10-01T15:45:00Z","v":62777,"vw":15.419399},{"c":15.44,"h":15.46,"l":15.41,"n":152,"o":15.41,"t":"2026-10-01T16:00:00Z","v":24516,"vw":15.441612},{"c":15.45,"h":15.46,"l":15.43,"n":145,"o":15.4348,"t":"2026-10-01T16:15:00Z","v":29059,"vw":15.446744},{"c":15.45,"h":15.48,"l":15.44,"n":128,"o":15.46,"t":"2026-10-01T16:30:00Z","v":22115,"vw":15.460627},{"c":15.43,"h":15.465,"l":15.42,"n":188,"o":15.45,"t":"2026-10-01T16:45:00Z","v":51988,"vw":15.436812},{"c":15.505,"h":15.51,"l":15.425,"n":292,"o":15.4305,"t":"2026-10-01T17:00:00Z","v":60416,"vw":15.478741},{"c":15.5301,"h":15.5551,"l":15.51,"n":262,"o":15.51,"t":"2026-10-01T17:15:00Z","v":54217,"vw":15.529402},{"c":15.575,"h":15.59,"l":15.53,"n":535,"o":15.53,"t":"2026-10-01T17:30:00Z","v":97162,"vw":15.554283},{"c":15.49,"h":15.575,"l":15.485,"n":503,"o":15.57,"t":"2026-10-01T17:45:00Z","v":88355,"vw":15.527876},{"c":15.495,"h":15.52,"l":15.46,"n":348,"o":15.49,"t":"2026-10-01T18:00:00Z","v":74881,"vw":15.484543},{"c":15.51,"h":15.54,"l":15.495,"n":482,"o":15.495,"t":"2026-10-01T18:15:00Z","v":83588,"vw":15.507379},{"c":15.5,"h":15.54,"l":15.495,"n":155,"o":15.5,"t":"2026-10-01T18:30:00Z","v":31175,"vw":15.517361},{"c":15.4701,"h":15.4901,"l":15.47,"n":133,"o":15.485,"t":"2026-10-01T18:45:00Z","v":36187,"vw":15.48164},{"c":15.5074,"h":15.5074,"l":15.4599,"n":107,"o":15.475,"t":"2026-10-01T19:00:00Z","v":25572,"vw":15.477056},{"c":15.515,"h":15.515,"l":15.5,"n":195,"o":15.505,"t":"2026-10-01T19:15:00Z","v":30816,"vw":15.505663},{"c":15.53,"h":15.54,"l":15.5135,"n":160,"o":15.52,"t":"2026-10-01T19:30:00Z","v":24781,"vw":15.522082},{"c":15.51,"h":15.54,"l":15.505,"n":493,"o":15.53,"t":"2026-10-01T19:45:00Z","v":92958,"vw":15.521362},{"c":15.501,"h":15.51,"l":15.501,"n":8,"o":15.51,"t":"2026-10-01T20:00:00Z","v":17566,"vw":15.509949},{"c":15.6,"h":15.6,"l":15.5619,"n":10,"o":15.5619,"t":"2026-10-01T20:45:00Z","v":927,"vw":15.584578},{"c":15.52,"h":15.55,"l":15.52,"n":23,"o":15.55,"t":"2026-10-01T21:00:00Z","v":2829,"vw":15.530714},{"c":15.6,"h":15.6,"l":15.59,"n":3,"o":15.59,"t":"2026-10-01T22:30:00Z","v":1383,"vw":15.593615},{"c":15.58,"h":15.58,"l":15.58,"n":2,"o":15.58,"t":"2026-10-01T23:30:00Z","v":700,"vw":15.58},{"c":15.62,"h":15.62,"l":15.59,"n":2,"o":15.59,"t":"2026-10-01T23:45:00Z","v":200,"vw":15.605},{"c":15.72,"h":15.72,"l":15.67,"n":15,"o":15.6955,"t":"2026-10-02T08:00:00Z","v":6361,"vw":15.699948},{"c":15.65,"h":15.65,"l":15.65,"n":2,"o":15.65,"t":"2026-10-02T09:00:00Z","v":200,"vw":15.65},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-02T09:30:00Z","v":100,"vw":15.68},{"c":15.6,"h":15.62,"l":15.6,"n":2,"o":15.62,"t":"2026-10-02T10:00:00Z","v":360,"vw":15.608889},{"c":15.56,"h":15.56,"l":15.53,"n":17,"o":15.53,"t":"2026-10-02T10:15:00Z","v":1300,"vw":15.532826},{"c":15.61,"h":15.6499,"l":15.61,"n":6,"o":15.6498,"t":"2026-10-02T11:00:00Z","v":5351,"vw":15.643814},{"c":15.6623,"h":15.6623,"l":15.65,"n":2,"o":15.65,"t":"2026-10-02T11:15:00Z","v":1932,"vw":15.661663},{"c":15.5104,"h":15.5104,"l":15.5104,"n":1,"o":15.5104,"t":"2026-10-02T12:15:00Z","v":200,"vw":15.5104},{"c":15.68,"h":15.8,"l":15.68,"n":30,"o":15.69,"t":"2026-10-02T12:30:00Z","v":10039,"vw":15.745018},{"c":15.75,"h":15.75,"l":15.66,"n":64,"o":15.66,"t":"2026-10-02T12:45:00Z","v":35665,"vw":15.684093},{"c":15.6,"h":15.79,"l":15.6,"n":31,"o":15.78,"t":"2026-10-02T13:00:00Z","v":16237,"vw":15.674373},{"c":15.57,"h":15.61,"l":15.54,"n":32,"o":15.6,"t":"2026-10-02T13:15:00Z","v":14373,"vw":15.567166},{"c":15.56,"h":15.65,"l":15.555,"n":1719,"o":15.57,"t":"2026-10-02T13:30:00Z","v":310143,"vw":15.610921},{"c":15.635,"h":15.64,"l":15.555,"n":890,"o":15.57,"t":"2026-10-02T13:45:00Z","v":137133,"vw":15.606829},{"c":15.675,"h":15.71,"l":15.5801,"n":691,"o":15.63,"t":"2026-10-02T14:00:00Z","v":109407,"vw":15.664296},{"c":15.58,"h":15.72,"l":15.575,"n":562,"o":15.6801,"t":"2026-10-02T14:15:00Z","v":91961,"vw":15.626494},{"c":15.61,"h":15.635,"l":15.545,"n":353,"o":15.57,"t":"2026-10-02T14:30:00Z","v":49983,"vw":15.586111},{"c":15.5,"h":15.63,"l":15.495,"n":571,"o":15.61,"t":"2026-10-02T14:45:00Z","v":108442,"vw":15.528624},{"c":15.3895,"h":15.51,"l":15.37,"n":579,"o":15.505,"t":"2026-10-02T15:00:00Z","v":199212,"vw":15.433188},{"c":15.33,"h":15.395,"l":15.295,"n":397,"o":15.385,"t":"2026-10-02T15:15:00Z","v":77220,"vw":15.34153},{"c":15.265,"h":15.33,"l":15.26,"n":447,"o":15.33,"t":"2026-10-02T15:30:00Z","v":103215,"vw":15.302059},{"c":15.21,"h":15.285,"l":15.19,"n":831,"o":15.27,"t":"2026-10-02T15:45:00Z","v":248985,"vw":15.230256},{"c":15.245,"h":15.25,"l":15.205,"n":367,"o":15.215,"t":"2026-10-02T16:00:00Z","v":65891,"vw":15.22782},{"c":15.27,"h":15.295,"l":15.24,"n":526,"o":15.245,"t":"2026-10-02T16:15:00Z","v":81699,"vw":15.266922},{"c":15.275,"h":15.31,"l":15.265,"n":470,"o":15.265,"t":"2026-10-02T16:30:00Z","v":114281,"vw":15.289451},{"c":15.29,"h":15.3,"l":15.28,"n":151,"o":15.28,"t":"2026-10-02T16:45:00Z","v":35440,"vw":15.289834},{"c":15.275,"h":15.31,"l":15.2699,"n":350,"o":15.3,"t":"2026-10-02T17:00:00Z","v":71861,"vw":15.289522},{"c":15.25,"h":15.285,"l":15.2401,"n":260,"o":15.275,"t":"2026-10-02T17:15:00Z","v":52643,"vw":15.262994},{"c":15.275,"h":15.28,"l":15.25,"n":149,"o":15.25,"t":"2026-10-02T17:30:00Z","v":40924,"vw":15.270763},{"c":15.275,"h":15.295,"l":15.265,"n":327,"o":15.275,"t":"2026-10-02T17:45:00Z","v":59097,"vw":15.276763},{"c":15.315,"h":15.315,"l":15.265,"n":369,"o":15.28,"t":"2026-10-02T18:00:00Z","v":89929,"vw":15.290781},{"c":15.3,"h":15.315,"l":15.285,"n":139,"o":15.315,"t":"2026-10-02T18:15:00Z","v":24201,"vw":15.299061},{"c":15.325,"h":15.325,"l":15.292,"n":156,"o":15.3,"t":"2026-10-02T18:30:00Z","v":38471,"vw":15.314093},{"c":15.34,"h":15.34,"l":15.32,"n":81,"o":15.325,"t":"2026-10-02T18:45:00Z","v":16473,"vw":15.32486},{"c":15.365,"h":15.37,"l":15.335,"n":243,"o":15.335,"t":"2026-10-02T19:00:00Z","v":51211,"vw":15.356101},{"c":15.385,"h":15.39,"l":15.35,"n":193,"o":15.365,"t":"2026-10-02T19:15:00Z","v":48987,"vw":15.366245},{"c":15.38,"h":15.415,"l":15.38,"n":295,"o":15.39,"t":"2026-10-02T19:30:00Z","v":61952,"vw":15.400824},{"c":15.43,"h":15.43,"l":15.375,"n":384,"o":15.38,"t":"2026-10-02T19:45:00Z","v":61354,"vw":15.403698},{"c":15.41,"h":15.43,"l":15.41,"n":9,"o":15.43,"t":"2026-10-02T20:00:00Z","v":16675,"vw":15.429712},{"c":15.3702,"h":15.3702,"l":15.3702,"n":1,"o":15.3702,"t":"2026-10-02T20:15:00Z","v":200,"vw":15.3702},{"c":15.4384,"h":15.4384,"l":15.4384,"n":1,"o":15.4384,"t":"2026-10-02T22:00:00Z","v":100,"vw":15.4384},{"c":15.68,"h":15.68,"l":15.54,"n":40,"o":15.54,"t":"2026-10-05T08:00:00Z","v":13391,"vw":15.617065},{"c":15.71,"h":15.71,"l":15.69,"n":7,"o":15.69,"t":"2026-10-05T08:15:00Z","v":820,"vw":15.7},{"c":15.62,"h":15.6999,"l":15.62,"n":2,"o":15.6999,"t":"2026-10-05T08:30:00Z","v":6000,"vw":15.623995},{"c":15.65,"h":15.65,"l":15.6,"n":4,"o":15.6,"t":"2026-10-05T08:45:00Z","v":11703,"vw":15.638974},{"c":15.66,"h":15.69,"l":15.66,"n":12,"o":15.69,"t":"2026-10-05T09:00:00Z","v":11285,"vw":15.688282},{"c":15.64,"h":15.64,"l":15.64,"n":1,"o":15.64,"t":"2026-10-05T09:15:00Z","v":640,"vw":15.64},{"c":15.69,"h":15.69,"l":15.69,"n":1,"o":15.69,"t":"2026-10-05T09:30:00Z","v":2009,"vw":15.69},{"c":15.63,"h":15.63,"l":15.5711,"n":9,"o":15.5711,"t":"2026-10-05T11:00:00Z","v":1421,"vw":15.609255},{"c":15.7,"h":15.7,"l":15.63,"n":9,"o":15.63,"t":"2026-10-05T11:15:00Z","v":3277,"vw":15.638457},{"c":15.65,"h":15.71,"l":15.65,"n":16,"o":15.68,"t":"2026-10-05T11:30:00Z","v":8827,"vw":15.662025},{"c":15.6,"h":15.62,"l":15.6,"n":4,"o":15.62,"t":"2026-10-05T11:45:00Z","v":1420,"vw":15.60451},{"c":15.6712,"h":15.6712,"l":15.6712,"n":1,"o":15.6712,"t":"2026-10-05T12:00:00Z","v":500,"vw":15.6712},{"c":15.62,"h":15.63,"l":15.62,"n":4,"o":15.63,"t":"2026-10-05T12:15:00Z","v":700,"vw":15.622857},{"c":15.66,"h":15.66,"l":15.62,"n":10,"o":15.62,"t":"2026-10-05T12:30:00Z","v":2600,"vw":15.621538},{"c":15.66,"h":15.66,"l":15.64,"n":5,"o":15.65,"t":"2026-10-05T12:45:00Z","v":8700,"vw":15.648046},{"c":15.6104,"h":15.6104,"l":15.6104,"n":1,"o":15.6104,"t":"2026-10-05T13:00:00Z","v":155,"vw":15.6104},{"c":15.59,"h":15.62,"l":15.59,"n":10,"o":15.62,"t":"2026-10-05T13:15:00Z","v":714,"vw":15.605655},{"c":15.5101,"h":15.62,"l":15.51,"n":931,"o":15.62,"t":"2026-10-05T13:30:00Z","v":244547,"vw":15.567914},{"c":15.48,"h":15.55,"l":15.46,"n":435,"o":15.52,"t":"2026-10-05T13:45:00Z","v":100039,"vw":15.483445},{"c":15.59,"h":15.595,"l":15.48,"n":678,"o":15.48,"t":"2026-10-05T14:00:00Z","v":154057,"vw":15.548105},{"c":15.525,"h":15.595,"l":15.525,"n":268,"o":15.595,"t":"2026-10-05T14:15:00Z","v":55355,"vw":15.551463},{"c":15.535,"h":15.535,"l":15.49,"n":381,"o":15.525,"t":"2026-10-05T14:30:00Z","v":96820,"vw":15.516254},{"c":15.5901,"h":15.6,"l":15.5233,"n":274,"o":15.53,"t":"2026-10-05T14:45:00Z","v":70855,"vw":15.570088},{"c":15.525,"h":15.595,"l":15.52,"n":281,"o":15.595,"t":"2026-10-05T15:00:00Z","v":56041,"vw":15.551326},{"c":15.57,"h":15.57,"l":15.47,"n":355,"o":15.525,"t":"2026-10-05T15:15:00Z","v":139059,"vw":15.537408},{"c":15.55,"h":15.57,"l":15.5301,"n":487,"o":15.565,"t":"2026-10-05T15:30:00Z","v":282895,"vw":15.555996},{"c":15.53,"h":15.545,"l":15.53,"n":91,"o":15.54,"t":"2026-10-05T15:45:00Z","v":14655,"vw":15.536131},{"c":15.5,"h":15.52,"l":15.5,"n":50,"o":15.52,"t":"2026-10-05T16:00:00Z","v":11126,"vw":15.50533},{"c":15.46,"h":15.5,"l":15.4551,"n":183,"o":15.4899,"t":"2026-10-05T16:15:00Z","v":58096,"vw":15.479776},{"c":15.4899,"h":15.49,"l":15.46,"n":140,"o":15.46,"t":"2026-10-05T16:30:00Z","v":54421,"vw":15.475496},{"c":15.505,"h":15.505,"l":15.48,"n":316,"o":15.49,"t":"2026-10-05T16:45:00Z","v":146618,"vw":15.489455},{"c":15.475,"h":15.506,"l":15.46,"n":297,"o":15.505,"t":"2026-10-05T17:00:00Z","v":104156,"vw":15.49166},{"c":15.505,"h":15.505,"l":15.475,"n":104,"o":15.48,"t":"2026-10-05T17:15:00Z","v":25073,"vw":15.492358},{"c":15.51,"h":15.51,"l":15.49,"n":193,"o":15.505,"t":"2026-10-05T17:30:00Z","v":57328,"vw":15.502959},{"c":15.555,"h":15.56,"l":15.515,"n":278,"o":15.515,"t":"2026-10-05T17:45:00Z","v":114434,"vw":15.548831},{"c":15.57,"h":15.58,"l":15.555,"n":167,"o":15.555,"t":"2026-10-05T18:00:00Z","v":45123,"vw":15.567228},{"c":15.565,"h":15.57,"l":15.545,"n":194,"o":15.56,"t":"2026-10-05T18:15:00Z","v":83625,"vw":15.558582},{"c":15.58,"h":15.585,"l":15.56,"n":113,"o":15.57,"t":"2026-10-05T18:30:00Z","v":21606,"vw":15.574511},{"c":15.595,"h":15.595,"l":15.575,"n":225,"o":15.575,"t":"2026-10-05T18:45:00Z","v":85861,"vw":15.587023},{"c":15.59,"h":15.6,"l":15.5802,"n":126,"o":15.6,"t":"2026-10-05T19:00:00Z","v":46234,"vw":15.59249},{"c":15.595,"h":15.61,"l":15.58,"n":289,"o":15.585,"t":"2026-10-05T19:15:00Z","v":112989,"vw":15.596011},{"c":15.595,"h":15.6,"l":15.585,"n":103,"o":15.595,"t":"2026-10-05T19:30:00Z","v":24067,"vw":15.591825},{"c":15.58,"h":15.595,"l":15.56,"n":343,"o":15.595,"t":"2026-10-05T19:45:00Z","v":104067,"vw":15.573401},{"c":15.6512,"h":15.68,"l":15.58,"n":12,"o":15.58,"t":"2026-10-05T20:00:00Z","v":18062,"vw":15.588442},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-05T20:45:00Z","v":1000,"vw":15.68},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-05T21:30:00Z","v":195,"vw":15.55},{"c":15.6,"h":15.6,"l":15.6,"n":1,"o":15.6,"t":"2026-10-05T22:15:00Z","v":100,"vw":15.6},{"c":15.56,"h":15.56,"l":15.56,"n":2,"o":15.56,"t":"2026-10-05T23:00:00Z","v":825,"vw":15.56},{"c":15.49,"h":15.55,"l":15.49,"n":2,"o":15.55,"t":"2026-10-05T23:15:00Z","v":2296,"vw":15.542265},{"c":15.54,"h":15.54,"l":15.42,"n":17,"o":15.48,"t":"2026-10-06T08:00:00Z","v":7128,"vw":15.489184},{"c":15.55,"h":15.55,"l":15.55,"n":1,"o":15.55,"t":"2026-10-06T08:30:00Z","v":100,"vw":15.55},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-06T10:00:00Z","v":3000,"vw":15.45},{"c":15.4,"h":15.44,"l":15.4,"n":6,"o":15.44,"t":"2026-10-06T10:15:00Z","v":3262,"vw":15.409003},{"c":15.45,"h":15.45,"l":15.44,"n":3,"o":15.44,"t":"2026-10-06T10:30:00Z","v":501,"vw":15.444},{"c":15.43,"h":15.4593,"l":15.43,"n":4,"o":15.4593,"t":"2026-10-06T11:00:00Z","v":2235,"vw":15.456968},{"c":15.52,"h":15.52,"l":15.52,"n":2,"o":15.52,"t":"2026-10-06T11:30:00Z","v":200,"vw":15.52},{"c":15.57,"h":15.57,"l":15.55,"n":3,"o":15.55,"t":"2026-10-06T11:45:00Z","v":290,"vw":15.562727},{"c":15.5162,"h":15.57,"l":15.5162,"n":7,"o":15.57,"t":"2026-10-06T12:00:00Z","v":4127,"vw":15.535779},{"c":15.5,"h":15.55,"l":15.5,"n":21,"o":15.55,"t":"2026-10-06T12:15:00Z","v":2671,"vw":15.515778},{"c":15.4,"h":15.41,"l":15.4,"n":3,"o":15.41,"t":"2026-10-06T12:30:00Z","v":5005,"vw":15.405},{"c":15.42,"h":15.42,"l":15.4,"n":12,"o":15.4,"t":"2026-10-06T12:45:00Z","v":8089,"vw":15.410681},{"c":15.39,"h":15.44,"l":15.38,"n":12,"o":15.44,"t":"2026-10-06T13:00:00Z","v":1871,"vw":15.396397},{"c":15.37,"h":15.3905,"l":15.37,"n":8,"o":15.3905,"t":"2026-10-06T13:15:00Z","v":836,"vw":15.384135},{"c":15.3659,"h":15.4099,"l":15.345,"n":657,"o":15.37,"t":"2026-10-06T13:30:00Z","v":302332,"vw":15.381464},{"c":15.34,"h":15.365,"l":15.315,"n":497,"o":15.365,"t":"2026-10-06T13:45:00Z","v":87401,"vw":15.337903},{"c":15.29,"h":15.33,"l":15.29,"n":248,"o":15.32,"t":"2026-10-06T14:00:00Z","v":38289,"vw":15.309059},{"c":15.23,"h":15.29,"l":15.2101,"n":435,"o":15.29,"t":"2026-10-06T14:15:00Z","v":212014,"vw":15.243116},{"c":15.235,"h":15.255,"l":15.225,"n":305,"o":15.2335,"t":"2026-10-06T14:30:00Z","v":67408,"vw":15.241975},{"c":15.2688,"h":15.2688,"l":15.22,"n":432,"o":15.2337,"t":"2026-10-06T14:45:00Z","v":142267,"vw":15.235994},{"c":15.34,"h":15.34,"l":15.265,"n":223,"o":15.265,"t":"2026-10-06T15:00:00Z","v":38558,"vw":15.302865},{"c":15.37,"h":15.37,"l":15.34,"n":135,"o":15.34,"t":"2026-10-06T15:15:00Z","v":70598,"vw":15.35464},{"c":15.405,"h":15.405,"l":15.365,"n":222,"o":15.365,"t":"2026-10-06T15:30:00Z","v":41980,"vw":15.388029},{"c":15.4,"h":15.435,"l":15.4,"n":126,"o":15.4,"t":"2026-10-06T15:45:00Z","v":20958,"vw":15.411627},{"c":15.4,"h":15.43,"l":15.38,"n":123,"o":15.4,"t":"2026-10-06T16:00:00Z","v":34024,"vw":15.408092},{"c":15.38,"h":15.41,"l":15.38,"n":90,"o":15.39,"t":"2026-10-06T16:15:00Z","v":21779,"vw":15.398765},{"c":15.375,"h":15.4,"l":15.3623,"n":224,"o":15.38,"t":"2026-10-06T16:30:00Z","v":53299,"vw":15.385992},{"c":15.38,"h":15.395,"l":15.3652,"n":142,"o":15.3801,"t":"2026-10-06T16:45:00Z","v":41284,"vw":15.374864},{"c":15.395,"h":15.405,"l":15.3732,"n":101,"o":15.385,"t":"2026-10-06T17:00:00Z","v":25679,"vw":15.387227},{"c":15.375,"h":15.395,"l":15.3601,"n":166,"o":15.395,"t":"2026-10-06T17:15:00Z","v":46353,"vw":15.371672},{"c":15.405,"h":15.4096,"l":15.375,"n":49,"o":15.38,"t":"2026-10-06T17:30:00Z","v":31103,"vw":15.397414},{"c":15.415,"h":15.4157,"l":15.405,"n":96,"o":15.41,"t":"2026-10-06T17:45:00Z","v":30557,"vw":15.410483},{"c":15.42,"h":15.425,"l":15.4144,"n":83,"o":15.415,"t":"2026-10-06T18:00:00Z","v":19011,"vw":15.419115},{"c":15.43,"h":15.44,"l":15.4224,"n":75,"o":15.425,"t":"2026-10-06T18:15:00Z","v":21860,"vw":15.432208},{"c":15.4599,"h":15.46,"l":15.43,"n":82,"o":15.435,"t":"2026-10-06T18:30:00Z","v":20040,"vw":15.445854},{"c":15.485,"h":15.4899,"l":15.455,"n":111,"o":15.465,"t":"2026-10-06T18:45:00Z","v":42183,"vw":15.469702},{"c":15.465,"h":15.505,"l":15.465,"n":183,"o":15.49,"t":"2026-10-06T19:00:00Z","v":50595,"vw":15.477889},{"c":15.4365,"h":15.4701,"l":15.435,"n":101,"o":15.4601,"t":"2026-10-06T19:15:00Z","v":19457,"vw":15.462515},{"c":15.45,"h":15.455,"l":15.43,"n":243,"o":15.44,"t":"2026-10-06T19:30:00Z","v":84327,"vw":15.4432},{"c":15.465,"h":15.475,"l":15.44,"n":497,"o":15.455,"t":"2026-10-06T19:45:00Z","v":164247,"vw":15.458984},{"c":15.47,"h":15.47,"l":15.47,"n":7,"o":15.47,"t":"2026-10-06T20:00:00Z","v":16075,"vw":15.47},{"c":15.45,"h":15.45,"l":15.45,"n":1,"o":15.45,"t":"2026-10-06T20:45:00Z","v":560,"vw":15.45},{"c":15.4545,"h":15.4545,"l":15.4545,"n":1,"o":15.4545,"t":"2026-10-06T21:00:00Z","v":500,"vw":15.4545},{"c":15.46,"h":15.46,"l":15.46,"n":4,"o":15.46,"t":"2026-10-06T22:30:00Z","v":300,"vw":15.46},{"c":15.44,"h":15.44,"l":15.44,"n":1,"o":15.44,"t":"2026-10-06T22:45:00Z","v":300,"vw":15.44},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-06T23:00:00Z","v":112,"vw":15.4},{"c":15.46,"h":15.46,"l":15.46,"n":1,"o":15.46,"t":"2026-10-06T23:30:00Z","v":275,"vw":15.46},{"c":15.45,"h":15.45,"l":15.45,"n":2,"o":15.45,"t":"2026-10-06T23:45:00Z","v":280,"vw":15.45},{"c":15.12,"h":15.35,"l":15.1,"n":75,"o":15.28,"t":"2026-10-07T08:00:00Z","v":7652,"vw":15.178041},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-07T08:30:00Z","v":200,"vw":15.12},{"c":15,"h":15.08,"l":15,"n":31,"o":15.08,"t":"2026-10-07T08:45:00Z","v":2534,"vw":15.014384},{"c":14.95,"h":14.96,"l":14.91,"n":18,"o":14.96,"t":"2026-10-07T09:00:00Z","v":4540,"vw":14.928938},{"c":14.91,"h":14.94,"l":14.91,"n":32,"o":14.94,"t":"2026-10-07T09:15:00Z","v":8909,"vw":14.922557},{"c":14.88,"h":14.9,"l":14.87,"n":23,"o":14.9,"t":"2026-10-07T09:30:00Z","v":7541,"vw":14.895639},{"c":14.87,"h":14.88,"l":14.87,"n":4,"o":14.88,"t":"2026-10-07T09:45:00Z","v":222,"vw":14.875261},{"c":14.87,"h":14.9,"l":14.87,"n":10,"o":14.9,"t":"2026-10-07T10:00:00Z","v":5583,"vw":14.873045},{"c":14.88,"h":14.89,"l":14.88,"n":2,"o":14.89,"t":"2026-10-07T10:15:00Z","v":200,"vw":14.885},{"c":14.85,"h":14.8691,"l":14.85,"n":6,"o":14.8691,"t":"2026-10-07T10:30:00Z","v":587,"vw":14.853805},{"c":14.84,"h":14.84,"l":14.82,"n":12,"o":14.8201,"t":"2026-10-07T10:45:00Z","v":2742,"vw":14.821153},{"c":14.85,"h":14.86,"l":14.81,"n":62,"o":14.86,"t":"2026-10-07T11:00:00Z","v":45991,"vw":14.838668},{"c":14.83,"h":14.8445,"l":14.82,"n":9,"o":14.84,"t":"2026-10-07T11:15:00Z","v":21683,"vw":14.839813},{"c":14.82,"h":14.83,"l":14.82,"n":16,"o":14.83,"t":"2026-10-07T11:30:00Z","v":15043,"vw":14.823726},{"c":14.83,"h":14.85,"l":14.81,"n":22,"o":14.84,"t":"2026-10-07T11:45:00Z","v":13543,"vw":14.842875},{"c":14.79,"h":14.84,"l":14.78,"n":45,"o":14.84,"t":"2026-10-07T12:00:00Z","v":18865,"vw":14.821277},{"c":14.66,"h":14.82,"l":14.66,"n":139,"o":14.79,"t":"2026-10-07T12:15:00Z","v":97178,"vw":14.755917},{"c":14.6001,"h":14.659,"l":14.59,"n":97,"o":14.62,"t":"2026-10-07T12:30:00Z","v":34390,"vw":14.605269},{"c":14.69,"h":14.69,"l":14.61,"n":46,"o":14.6195,"t":"2026-10-07T12:45:00Z","v":40190,"vw":14.65682},{"c":14.65,"h":14.7,"l":14.64,"n":36,"o":14.68,"t":"2026-10-07T13:00:00Z","v":16369,"vw":14.685852},{"c":14.67,"h":14.74,"l":14.65,"n":54,"o":14.66,"t":"2026-10-07T13:15:00Z","v":19227,"vw":14.676014},{"c":14.645,"h":14.685,"l":14.605,"n":1607,"o":14.68,"t":"2026-10-07T13:30:00Z","v":423224,"vw":14.641227},{"c":14.705,"h":14.71,"l":14.65,"n":724,"o":14.65,"t":"2026-10-07T13:45:00Z","v":142770,"vw":14.683505},{"c":14.735,"h":14.74,"l":14.69,"n":633,"o":14.705,"t":"2026-10-07T14:00:00Z","v":152482,"vw":14.711521},{"c":14.74,"h":14.75,"l":14.725,"n":435,"o":14.74,"t":"2026-10-07T14:15:00Z","v":82859,"vw":14.738667},{"c":14.77,"h":14.815,"l":14.75,"n":517,"o":14.75,"t":"2026-10-07T14:30:00Z","v":124236,"vw":14.779272},{"c":14.815,"h":14.82,"l":14.77,"n":372,"o":14.77,"t":"2026-10-07T14:45:00Z","v":207781,"vw":14.800398},{"c":14.82,"h":14.845,"l":14.8,"n":301,"o":14.82,"t":"2026-10-07T15:00:00Z","v":46843,"vw":14.828085},{"c":14.84,"h":14.84,"l":14.805,"n":189,"o":14.81,"t":"2026-10-07T15:15:00Z","v":23656,"vw":14.81579},{"c":14.85,"h":14.875,"l":14.84,"n":310,"o":14.84,"t":"2026-10-07T15:30:00Z","v":81278,"vw":14.854057},{"c":14.84,"h":14.86,"l":14.8238,"n":307,"o":14.855,"t":"2026-10-07T15:45:00Z","v":84862,"vw":14.844272},{"c":14.87,"h":14.875,"l":14.825,"n":230,"o":14.84,"t":"2026-10-07T16:00:00Z","v":35003,"vw":14.843334},{"c":14.885,"h":14.89,"l":14.855,"n":149,"o":14.86,"t":"2026-10-07T16:15:00Z","v":22459,"vw":14.869377},{"c":14.84,"h":14.88,"l":14.8332,"n":202,"o":14.88,"t":"2026-10-07T16:30:00Z","v":197757,"vw":14.857324},{"c":14.845,"h":14.87,"l":14.835,"n":147,"o":14.84,"t":"2026-10-07T16:45:00Z","v":45257,"vw":14.84379},{"c":14.895,"h":14.925,"l":14.8399,"n":397,"o":14.8421,"t":"2026-10-07T17:00:00Z","v":88098,"vw":14.884732},{"c":14.86,"h":14.915,"l":14.86,"n":131,"o":14.9,"t":"2026-10-07T17:15:00Z","v":40113,"vw":14.896194},{"c":14.825,"h":14.87,"l":14.825,"n":206,"o":14.86,"t":"2026-10-07T17:30:00Z","v":45168,"vw":14.855799},{"c":14.805,"h":14.84,"l":14.8001,"n":214,"o":14.83,"t":"2026-10-07T17:45:00Z","v":47616,"vw":14.814983},{"c":14.825,"h":14.85,"l":14.8001,"n":174,"o":14.81,"t":"2026-10-07T18:00:00Z","v":41220,"vw":14.822796},{"c":14.8,"h":14.825,"l":14.79,"n":169,"o":14.825,"t":"2026-10-07T18:15:00Z","v":53348,"vw":14.804128},{"c":14.8,"h":14.81,"l":14.7841,"n":137,"o":14.8,"t":"2026-10-07T18:30:00Z","v":31414,"vw":14.795554},{"c":14.81,"h":14.8199,"l":14.7901,"n":134,"o":14.795,"t":"2026-10-07T18:45:00Z","v":45812,"vw":14.802901},{"c":14.775,"h":14.815,"l":14.755,"n":174,"o":14.8099,"t":"2026-10-07T19:00:00Z","v":35020,"vw":14.778138},{"c":14.76,"h":14.79,"l":14.76,"n":131,"o":14.77,"t":"2026-10-07T19:15:00Z","v":45277,"vw":14.774058},{"c":14.745,"h":14.765,"l":14.745,"n":215,"o":14.76,"t":"2026-10-07T19:30:00Z","v":44435,"vw":14.757403},{"c":14.78,"h":14.78,"l":14.7499,"n":1047,"o":14.75,"t":"2026-10-07T19:45:00Z","v":322766,"vw":14.767508},{"c":14.78,"h":14.78,"l":14.78,"n":8,"o":14.78,"t":"2026-10-07T20:00:00Z","v":63200,"vw":14.78},{"c":14.8,"h":14.8,"l":14.7986,"n":7,"o":14.7986,"t":"2026-10-07T20:15:00Z","v":633,"vw":14.799767},{"c":14.79,"h":14.79,"l":14.79,"n":3,"o":14.79,"t":"2026-10-07T20:30:00Z","v":4867,"vw":14.79},{"c":14.79,"h":14.8,"l":14.79,"n":3,"o":14.8,"t":"2026-10-07T20:45:00Z","v":365,"vw":14.794521},{"c":14.7311,"h":14.7311,"l":14.7311,"n":1,"o":14.7311,"t":"2026-10-07T21:00:00Z","v":600,"vw":14.7311},{"c":14.78,"h":14.78,"l":14.78,"n":1,"o":14.78,"t":"2026-10-07T21:30:00Z","v":100,"vw":14.78},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-07T22:00:00Z","v":300,"vw":14.8},{"c":14.77,"h":14.77,"l":14.77,"n":5,"o":14.77,"t":"2026-10-07T22:15:00Z","v":830,"vw":14.77},{"c":14.78,"h":14.8,"l":14.78,"n":6,"o":14.8,"t":"2026-10-07T22:30:00Z","v":4190,"vw":14.790206},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-07T23:00:00Z","v":100,"vw":14.8},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-07T23:15:00Z","v":5000,"vw":14.79},{"c":14.84,"h":14.84,"l":14.7946,"n":2,"o":14.7946,"t":"2026-10-07T23:30:00Z","v":300,"vw":14.824867},{"c":14.8,"h":14.8,"l":14.79,"n":4,"o":14.79,"t":"2026-10-07T23:45:00Z","v":1271,"vw":14.791667},{"c":15.03,"h":15.09,"l":14.9,"n":45,"o":14.9,"t":"2026-10-08T08:00:00Z","v":22250,"vw":14.988145},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-08T08:15:00Z","v":700,"vw":15},{"c":15.05,"h":15.05,"l":15.05,"n":1,"o":15.05,"t":"2026-10-08T08:30:00Z","v":5000,"vw":15.05},{"c":14.97,"h":14.97,"l":14.91,"n":2,"o":14.91,"t":"2026-10-08T10:00:00Z","v":300,"vw":14.95},{"c":14.91,"h":14.92,"l":14.91,"n":7,"o":14.92,"t":"2026-10-08T10:15:00Z","v":5000,"vw":14.9143},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-08T10:30:00Z","v":130,"vw":14.9},{"c":14.91,"h":14.91,"l":14.9,"n":3,"o":14.9,"t":"2026-10-08T10:45:00Z","v":754,"vw":14.906667},{"c":14.85,"h":14.9,"l":14.85,"n":16,"o":14.873,"t":"2026-10-08T11:00:00Z","v":7355,"vw":14.858189},{"c":14.9407,"h":14.9407,"l":14.91,"n":27,"o":14.91,"t":"2026-10-08T11:30:00Z","v":5600,"vw":14.924354},{"c":14.89,"h":14.89,"l":14.89,"n":2,"o":14.89,"t":"2026-10-08T11:45:00Z","v":400,"vw":14.89},{"c":14.9199,"h":14.9199,"l":14.89,"n":16,"o":14.905,"t":"2026-10-08T12:00:00Z","v":10284,"vw":14.894973},{"c":14.93,"h":14.93,"l":14.92,"n":3,"o":14.92,"t":"2026-10-08T12:15:00Z","v":925,"vw":14.928173},{"c":14.83,"h":14.85,"l":14.83,"n":6,"o":14.85,"t":"2026-10-08T13:00:00Z","v":1942,"vw":14.845448},{"c":14.8,"h":14.81,"l":14.8,"n":6,"o":14.81,"t":"2026-10-08T13:15:00Z","v":552,"vw":14.801845},{"c":14.835,"h":14.87,"l":14.8,"n":602,"o":14.82,"t":"2026-10-08T13:30:00Z","v":144593,"vw":14.834292},{"c":14.855,"h":14.88,"l":14.825,"n":430,"o":14.835,"t":"2026-10-08T13:45:00Z","v":81123,"vw":14.85923},{"c":14.83,"h":14.86,"l":14.825,"n":829,"o":14.86,"t":"2026-10-08T14:00:00Z","v":178736,"vw":14.843833},{"c":14.88,"h":14.885,"l":14.825,"n":129,"o":14.83,"t":"2026-10-08T14:15:00Z","v":15662,"vw":14.862674},{"c":14.805,"h":14.9,"l":14.8,"n":222,"o":14.88,"t":"2026-10-08T14:30:00Z","v":37530,"vw":14.865601},{"c":14.805,"h":14.84,"l":14.8,"n":346,"o":14.805,"t":"2026-10-08T14:45:00Z","v":88901,"vw":14.814446},{"c":14.765,"h":14.805,"l":14.75,"n":265,"o":14.805,"t":"2026-10-08T15:00:00Z","v":89349,"vw":14.780407},{"c":14.75,"h":14.765,"l":14.735,"n":209,"o":14.76,"t":"2026-10-08T15:15:00Z","v":34718,"vw":14.75295},{"c":14.74,"h":14.765,"l":14.71,"n":255,"o":14.75,"t":"2026-10-08T15:30:00Z","v":47172,"vw":14.738236},{"c":14.725,"h":14.7363,"l":14.71,"n":206,"o":14.73,"t":"2026-10-08T15:45:00Z","v":45496,"vw":14.725927},{"c":14.72,"h":14.7301,"l":14.7,"n":131,"o":14.73,"t":"2026-10-08T16:00:00Z","v":35047,"vw":14.717009},{"c":14.76,"h":14.83,"l":14.705,"n":564,"o":14.71,"t":"2026-10-08T16:15:00Z","v":129050,"vw":14.774009},{"c":14.765,"h":14.77,"l":14.7401,"n":179,"o":14.7599,"t":"2026-10-08T16:30:00Z","v":43161,"vw":14.754616},{"c":14.7601,"h":14.7701,"l":14.744,"n":310,"o":14.76,"t":"2026-10-08T16:45:00Z","v":67233,"vw":14.759984},{"c":14.8301,"h":14.8301,"l":14.755,"n":265,"o":14.755,"t":"2026-10-08T17:00:00Z","v":63467,"vw":14.800876},{"c":14.845,"h":14.89,"l":14.8299,"n":247,"o":14.83,"t":"2026-10-08T17:15:00Z","v":82542,"vw":14.862859},{"c":14.825,"h":14.855,"l":14.8233,"n":73,"o":14.85,"t":"2026-10-08T17:30:00Z","v":18088,"vw":14.838598},{"c":14.8301,"h":14.8348,"l":14.7999,"n":224,"o":14.825,"t":"2026-10-08T17:45:00Z","v":54316,"vw":14.822847},{"c":14.8038,"h":14.835,"l":14.8038,"n":98,"o":14.83,"t":"2026-10-08T18:00:00Z","v":28552,"vw":14.819543},{"c":14.8,"h":14.8101,"l":14.785,"n":95,"o":14.81,"t":"2026-10-08T18:15:00Z","v":36148,"vw":14.801163},{"c":14.82,"h":14.82,"l":14.79,"n":101,"o":14.8,"t":"2026-10-08T18:30:00Z","v":35540,"vw":14.79889},{"c":14.825,"h":14.835,"l":14.815,"n":99,"o":14.8201,"t":"2026-10-08T18:45:00Z","v":18866,"vw":14.821764},{"c":14.835,"h":14.84,"l":14.8233,"n":171,"o":14.83,"t":"2026-10-08T19:00:00Z","v":34965,"vw":14.829636},{"c":14.81,"h":14.836,"l":14.81,"n":101,"o":14.83,"t":"2026-10-08T19:15:00Z","v":42721,"vw":14.826008},{"c":14.815,"h":14.84,"l":14.81,"n":103,"o":14.81,"t":"2026-10-08T19:30:00Z","v":34418,"vw":14.82361},{"c":14.82,"h":14.8299,"l":14.805,"n":398,"o":14.81,"t":"2026-10-08T19:45:00Z","v":130167,"vw":14.814748},{"c":14.8203,"h":14.8203,"l":14.82,"n":8,"o":14.82,"t":"2026-10-08T20:00:00Z","v":17567,"vw":14.820003},{"c":14.87,"h":14.87,"l":14.86,"n":4,"o":14.86,"t":"2026-10-08T20:15:00Z","v":691,"vw":14.86222},{"c":14.9,"h":14.9,"l":14.89,"n":49,"o":14.89,"t":"2026-10-08T22:15:00Z","v":8584,"vw":14.893338},{"c":14.9,"h":14.99,"l":14.9,"n":4,"o":14.99,"t":"2026-10-08T22:45:00Z","v":2459,"vw":14.908098},{"c":14.9772,"h":14.9772,"l":14.9772,"n":1,"o":14.9772,"t":"2026-10-08T23:15:00Z","v":200,"vw":14.9772},{"c":14.98,"h":14.99,"l":14.97,"n":14,"o":14.97,"t":"2026-10-08T23:45:00Z","v":6707,"vw":14.983251},{"c":15.33,"h":15.33,"l":15.16,"n":140,"o":15.2,"t":"2026-10-09T08:00:00Z","v":26690,"vw":15.214338},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-10-09T08:15:00Z","v":1244,"vw":15.33},{"c":15.3102,"h":15.3102,"l":15.3102,"n":1,"o":15.3102,"t":"2026-10-09T09:00:00Z","v":200,"vw":15.3102},{"c":15.31,"h":15.31,"l":15.18,"n":8,"o":15.18,"t":"2026-10-09T09:15:00Z","v":3509,"vw":15.252765},{"c":15.23,"h":15.23,"l":15.22,"n":6,"o":15.22,"t":"2026-10-09T09:45:00Z","v":3007,"vw":15.223156},{"c":15.23,"h":15.24,"l":15.23,"n":38,"o":15.23,"t":"2026-10-09T10:15:00Z","v":2123,"vw":15.23055},{"c":15.21,"h":15.22,"l":15.21,"n":2,"o":15.22,"t":"2026-10-09T10:30:00Z","v":200,"vw":15.215},{"c":15.2,"h":15.2,"l":15.15,"n":13,"o":15.16,"t":"2026-10-09T11:00:00Z","v":2900,"vw":15.178564},{"c":15.24,"h":15.25,"l":15.2,"n":6,"o":15.22,"t":"2026-10-09T11:15:00Z","v":4729,"vw":15.223453},{"c":15.25,"h":15.25,"l":15.25,"n":4,"o":15.25,"t":"2026-10-09T11:30:00Z","v":3208,"vw":15.25},{"c":15.19,"h":15.22,"l":15.19,"n":4,"o":15.22,"t":"2026-10-09T11:45:00Z","v":1604,"vw":15.21129},{"c":15.21,"h":15.25,"l":15.2004,"n":11,"o":15.24,"t":"2026-10-09T12:00:00Z","v":4011,"vw":15.229699},{"c":15.2588,"h":15.2588,"l":15.201,"n":6,"o":15.201,"t":"2026-10-09T12:15:00Z","v":1510,"vw":15.231291},{"c":15.2,"h":15.26,"l":15.2,"n":12,"o":15.25,"t":"2026-10-09T12:30:00Z","v":2540,"vw":15.232018},{"c":15.2121,"h":15.2121,"l":15.18,"n":5,"o":15.19,"t":"2026-10-09T12:45:00Z","v":1104,"vw":15.192156},{"c":15.15,"h":15.15,"l":15.09,"n":3,"o":15.09,"t":"2026-10-09T13:00:00Z","v":3100,"vw":15.139677},{"c":15.2,"h":15.2,"l":15.19,"n":6,"o":15.19,"t":"2026-10-09T13:15:00Z","v":7500,"vw":15.196667},{"c":15.32,"h":15.35,"l":15.24,"n":724,"o":15.24,"t":"2026-10-09T13:30:00Z","v":253915,"vw":15.308672},{"c":15.365,"h":15.375,"l":15.325,"n":478,"o":15.325,"t":"2026-10-09T13:45:00Z","v":147449,"vw":15.348919},{"c":15.29,"h":15.37,"l":15.29,"n":296,"o":15.37,"t":"2026-10-09T14:00:00Z","v":126448,"vw":15.326782},{"c":15.225,"h":15.305,"l":15.225,"n":293,"o":15.3,"t":"2026-10-09T14:15:00Z","v":73088,"vw":15.263837},{"c":15.22,"h":15.24,"l":15.21,"n":349,"o":15.225,"t":"2026-10-09T14:30:00Z","v":152221,"vw":15.22188},{"c":15.225,"h":15.245,"l":15.21,"n":223,"o":15.22,"t":"2026-10-09T14:45:00Z","v":68131,"vw":15.228698},{"c":15.24,"h":15.2595,"l":15.22,"n":176,"o":15.23,"t":"2026-10-09T15:00:00Z","v":39556,"vw":15.235205},{"c":15.2401,"h":15.265,"l":15.235,"n":88,"o":15.24,"t":"2026-10-09T15:15:00Z","v":18905,"vw":15.250337},{"c":15.245,"h":15.265,"l":15.24,"n":138,"o":15.25,"t":"2026-10-09T15:30:00Z","v":36887,"vw":15.251015},{"c":15.25,"h":15.27,"l":15.23,"n":74,"o":15.25,"t":"2026-10-09T15:45:00Z","v":18681,"vw":15.25264},{"c":15.25,"h":15.27,"l":15.25,"n":141,"o":15.2501,"t":"2026-10-09T16:00:00Z","v":52593,"vw":15.258861},{"c":15.225,"h":15.26,"l":15.22,"n":217,"o":15.26,"t":"2026-10-09T16:15:00Z","v":66362,"vw":15.234618},{"c":15.245,"h":15.245,"l":15.22,"n":135,"o":15.22,"t":"2026-10-09T16:30:00Z","v":48026,"vw":15.228962},{"c":15.255,"h":15.28,"l":15.25,"n":349,"o":15.25,"t":"2026-10-09T16:45:00Z","v":122375,"vw":15.264419},{"c":15.225,"h":15.255,"l":15.215,"n":69,"o":15.25,"t":"2026-10-09T17:00:00Z","v":31123,"vw":15.232366},{"c":15.235,"h":15.245,"l":15.225,"n":106,"o":15.2299,"t":"2026-10-09T17:15:00Z","v":53788,"vw":15.234581},{"c":15.2499,"h":15.25,"l":15.23,"n":84,"o":15.2352,"t":"2026-10-09T17:30:00Z","v":36792,"vw":15.241519},{"c":15.26,"h":15.261,"l":15.2401,"n":108,"o":15.25,"t":"2026-10-09T17:45:00Z","v":83852,"vw":15.249533},{"c":15.295,"h":15.305,"l":15.26,"n":129,"o":15.26,"t":"2026-10-09T18:00:00Z","v":54303,"vw":15.284633},{"c":15.275,"h":15.3,"l":15.27,"n":76,"o":15.295,"t":"2026-10-09T18:15:00Z","v":34350,"vw":15.28357},{"c":15.27,"h":15.27,"l":15.26,"n":67,"o":15.27,"t":"2026-10-09T18:30:00Z","v":12055,"vw":15.264301},{"c":15.315,"h":15.34,"l":15.27,"n":539,"o":15.2799,"t":"2026-10-09T18:45:00Z","v":242749,"vw":15.31266},{"c":15.31,"h":15.335,"l":15.31,"n":151,"o":15.315,"t":"2026-10-09T19:00:00Z","v":29628,"vw":15.324285},{"c":15.275,"h":15.31,"l":15.275,"n":107,"o":15.305,"t":"2026-10-09T19:15:00Z","v":30414,"vw":15.287466},{"c":15.275,"h":15.2899,"l":15.27,"n":150,"o":15.27,"t":"2026-10-09T19:30:00Z","v":35296,"vw":15.27879},{"c":15.26,"h":15.275,"l":15.245,"n":684,"o":15.2705,"t":"2026-10-09T19:45:00Z","v":138485,"vw":15.253823},{"c":15.2701,"h":15.2701,"l":15.25,"n":27,"o":15.25,"t":"2026-10-09T20:00:00Z","v":313199,"vw":15.250073},{"c":15.27,"h":15.3138,"l":15.27,"n":26,"o":15.29,"t":"2026-10-09T20:30:00Z","v":5464,"vw":15.285415},{"c":15.27,"h":15.29,"l":15.27,"n":8,"o":15.29,"t":"2026-10-09T21:15:00Z","v":351,"vw":15.280067},{"c":15.2416,"h":15.2416,"l":15.2416,"n":1,"o":15.2416,"t":"2026-10-09T23:00:00Z","v":650,"vw":15.2416},{"c":15.24,"h":15.25,"l":15.24,"n":2,"o":15.25,"t":"2026-10-09T23:45:00Z","v":1300,"vw":15.247692},{"c":15.33,"h":15.46,"l":15.33,"n":6,"o":15.36,"t":"2026-10-12T08:00:00Z","v":804,"vw":15.35},{"c":15.32,"h":15.33,"l":15.3,"n":23,"o":15.3,"t":"2026-10-12T08:30:00Z","v":5940,"vw":15.322526},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-10-12T08:45:00Z","v":2200,"vw":15.27},{"c":15.25,"h":15.25,"l":15.25,"n":3,"o":15.25,"t":"2026-10-12T09:00:00Z","v":5000,"vw":15.25},{"c":15.31,"h":15.31,"l":15.31,"n":4,"o":15.31,"t":"2026-10-12T10:00:00Z","v":110,"vw":15.31},{"c":15.34,"h":15.34,"l":15.325,"n":10,"o":15.325,"t":"2026-10-12T10:15:00Z","v":11000,"vw":15.338636},{"c":15.32,"h":15.3299,"l":15.32,"n":6,"o":15.3299,"t":"2026-10-12T10:45:00Z","v":8525,"vw":15.327577},{"c":15.3,"h":15.32,"l":15.3,"n":40,"o":15.32,"t":"2026-10-12T11:00:00Z","v":8630,"vw":15.316333},{"c":15.24,"h":15.24,"l":15.24,"n":1,"o":15.24,"t":"2026-10-12T11:15:00Z","v":200,"vw":15.24},{"c":15.3,"h":15.31,"l":15.3,"n":3,"o":15.31,"t":"2026-10-12T11:45:00Z","v":1996,"vw":15.305},{"c":15.3361,"h":15.3387,"l":15.3361,"n":2,"o":15.3387,"t":"2026-10-12T12:15:00Z","v":400,"vw":15.33805},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-12T12:45:00Z","v":1200,"vw":15.27},{"c":15.26,"h":15.27,"l":15.26,"n":6,"o":15.26,"t":"2026-10-12T13:00:00Z","v":3086,"vw":15.260567},{"c":15.26,"h":15.2999,"l":15.26,"n":3,"o":15.2999,"t":"2026-10-12T13:15:00Z","v":1150,"vw":15.265204},{"c":15.28,"h":15.32,"l":15.25,"n":482,"o":15.26,"t":"2026-10-12T13:30:00Z","v":128737,"vw":15.273757},{"c":15.275,"h":15.315,"l":15.2614,"n":184,"o":15.28,"t":"2026-10-12T13:45:00Z","v":35905,"vw":15.28347},{"c":15.25,"h":15.2877,"l":15.25,"n":108,"o":15.2799,"t":"2026-10-12T14:00:00Z","v":27909,"vw":15.274014},{"c":15.22,"h":15.25,"l":15.215,"n":132,"o":15.25,"t":"2026-10-12T14:15:00Z","v":25210,"vw":15.226634},{"c":15.21,"h":15.25,"l":15.21,"n":217,"o":15.22,"t":"2026-10-12T14:30:00Z","v":52913,"vw":15.23211},{"c":15.21,"h":15.22,"l":15.1814,"n":133,"o":15.21,"t":"2026-10-12T14:45:00Z","v":28083,"vw":15.200755},{"c":15.22,"h":15.22,"l":15.1914,"n":129,"o":15.21,"t":"2026-10-12T15:00:00Z","v":23039,"vw":15.207769},{"c":15.195,"h":15.2162,"l":15.1762,"n":127,"o":15.21,"t":"2026-10-12T15:15:00Z","v":45232,"vw":15.190096},{"c":15.1999,"h":15.205,"l":15.1898,"n":70,"o":15.195,"t":"2026-10-12T15:30:00Z","v":17271,"vw":15.19532},{"c":15.1999,"h":15.2102,"l":15.18,"n":155,"o":15.195,"t":"2026-10-12T15:45:00Z","v":54443,"vw":15.197721},{"c":15.2398,"h":15.24,"l":15.1982,"n":104,"o":15.2,"t":"2026-10-12T16:00:00Z","v":33888,"vw":15.219725},{"c":15.24,"h":15.245,"l":15.2301,"n":100,"o":15.2375,"t":"2026-10-12T16:15:00Z","v":23372,"vw":15.240513},{"c":15.22,"h":15.245,"l":15.215,"n":201,"o":15.2301,"t":"2026-10-12T16:30:00Z","v":80869,"vw":15.233617},{"c":15.2282,"h":15.2299,"l":15.195,"n":62,"o":15.21,"t":"2026-10-12T16:45:00Z","v":42899,"vw":15.212744},{"c":15.2399,"h":15.245,"l":15.22,"n":77,"o":15.23,"t":"2026-10-12T17:00:00Z","v":39937,"vw":15.233884},{"c":15.23,"h":15.24,"l":15.225,"n":65,"o":15.23,"t":"2026-10-12T17:15:00Z","v":22124,"vw":15.232288},{"c":15.225,"h":15.245,"l":15.225,"n":29,"o":15.225,"t":"2026-10-12T17:30:00Z","v":12228,"vw":15.23477},{"c":15.235,"h":15.24,"l":15.225,"n":49,"o":15.2299,"t":"2026-10-12T17:45:00Z","v":21605,"vw":15.231805},{"c":15.27,"h":15.27,"l":15.235,"n":116,"o":15.24,"t":"2026-10-12T18:00:00Z","v":51398,"vw":15.245537},{"c":15.255,"h":15.265,"l":15.25,"n":82,"o":15.265,"t":"2026-10-12T18:15:00Z","v":26818,"vw":15.25709},{"c":15.245,"h":15.2499,"l":15.24,"n":22,"o":15.2499,"t":"2026-10-12T18:30:00Z","v":10037,"vw":15.246496},{"c":15.245,"h":15.245,"l":15.235,"n":148,"o":15.245,"t":"2026-10-12T18:45:00Z","v":52782,"vw":15.239914},{"c":15.24,"h":15.2501,"l":15.235,"n":84,"o":15.25,"t":"2026-10-12T19:00:00Z","v":49830,"vw":15.24301},{"c":15.25,"h":15.25,"l":15.235,"n":29,"o":15.24,"t":"2026-10-12T19:15:00Z","v":8625,"vw":15.238538},{"c":15.24,"h":15.255,"l":15.235,"n":107,"o":15.25,"t":"2026-10-12T19:30:00Z","v":35477,"vw":15.245754},{"c":15.26,"h":15.27,"l":15.24,"n":231,"o":15.2499,"t":"2026-10-12T19:45:00Z","v":55974,"vw":15.255299},{"c":15.27,"h":15.27,"l":15.27,"n":6,"o":15.27,"t":"2026-10-12T20:00:00Z","v":10042,"vw":15.27},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T20:15:00Z","v":400,"vw":15.35},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-12T21:00:00Z","v":4000,"vw":15.35},{"c":15.3023,"h":15.3023,"l":15.3023,"n":2,"o":15.3023,"t":"2026-10-12T22:30:00Z","v":120,"vw":15.3023},{"c":15.22,"h":15.26,"l":15.21,"n":17,"o":15.24,"t":"2026-10-12T23:00:00Z","v":2605,"vw":15.221377},{"c":15.25,"h":15.25,"l":15.25,"n":1,"o":15.25,"t":"2026-10-12T23:15:00Z","v":2000,"vw":15.25},{"c":15.27,"h":15.27,"l":15.27,"n":1,"o":15.27,"t":"2026-10-12T23:30:00Z","v":360,"vw":15.27},{"c":15.35,"h":15.4,"l":15.35,"n":9,"o":15.36,"t":"2026-10-13T08:00:00Z","v":6204,"vw":15.355132},{"c":15.4,"h":15.4,"l":15.4,"n":1,"o":15.4,"t":"2026-10-13T10:30:00Z","v":204,"vw":15.4},{"c":15.36,"h":15.3763,"l":15.36,"n":6,"o":15.3763,"t":"2026-10-13T11:15:00Z","v":830,"vw":15.370188},{"c":15.38,"h":15.38,"l":15.38,"n":2,"o":15.38,"t":"2026-10-13T11:45:00Z","v":111,"vw":15.38},{"c":15.35,"h":15.35,"l":15.35,"n":2,"o":15.35,"t":"2026-10-13T12:00:00Z","v":137,"vw":15.35},{"c":15.25,"h":15.2504,"l":15.25,"n":6,"o":15.2504,"t":"2026-10-13T13:00:00Z","v":964,"vw":15.250232},{"c":15.25,"h":15.26,"l":15.25,"n":9,"o":15.26,"t":"2026-10-13T13:15:00Z","v":1000,"vw":15.252948},{"c":15.24,"h":15.31,"l":15.23,"n":238,"o":15.29,"t":"2026-10-13T13:30:00Z","v":46894,"vw":15.276465},{"c":15.205,"h":15.245,"l":15.19,"n":431,"o":15.245,"t":"2026-10-13T13:45:00Z","v":132429,"vw":15.205635},{"c":15.205,"h":15.22,"l":15.195,"n":151,"o":15.205,"t":"2026-10-13T14:00:00Z","v":20997,"vw":15.208391},{"c":15.18,"h":15.2,"l":15.17,"n":115,"o":15.2,"t":"2026-10-13T14:15:00Z","v":22052,"vw":15.183562},{"c":15.14,"h":15.1895,"l":15.135,"n":219,"o":15.1895,"t":"2026-10-13T14:30:00Z","v":41337,"vw":15.153154},{"c":15.14,"h":15.16,"l":15.14,"n":149,"o":15.145,"t":"2026-10-13T14:45:00Z","v":24800,"vw":15.145153},{"c":15.125,"h":15.15,"l":15.125,"n":100,"o":15.14,"t":"2026-10-13T15:00:00Z","v":18370,"vw":15.138467},{"c":15.09,"h":15.13,"l":15.08,"n":133,"o":15.13,"t":"2026-10-13T15:15:00Z","v":24883,"vw":15.116822},{"c":15.08,"h":15.115,"l":15.08,"n":130,"o":15.09,"t":"2026-10-13T15:30:00Z","v":24954,"vw":15.103381},{"c":15.07,"h":15.09,"l":15.06,"n":178,"o":15.09,"t":"2026-10-13T15:45:00Z","v":60505,"vw":15.070498},{"c":15.075,"h":15.08,"l":15.05,"n":73,"o":15.07,"t":"2026-10-13T16:00:00Z","v":62306,"vw":15.067869},{"c":15.06,"h":15.09,"l":15.05,"n":151,"o":15.07,"t":"2026-10-13T16:15:00Z","v":43766,"vw":15.071669},{"c":15.055,"h":15.065,"l":15.055,"n":100,"o":15.055,"t":"2026-10-13T16:30:00Z","v":35716,"vw":15.059426},{"c":15.04,"h":15.065,"l":15.04,"n":93,"o":15.055,"t":"2026-10-13T16:45:00Z","v":15960,"vw":15.051283},{"c":15.05,"h":15.055,"l":15.025,"n":196,"o":15.04,"t":"2026-10-13T17:00:00Z","v":49515,"vw":15.035112},{"c":15.05,"h":15.06,"l":15.045,"n":72,"o":15.05,"t":"2026-10-13T17:15:00Z","v":28205,"vw":15.049506},{"c":15.055,"h":15.06,"l":15.05,"n":35,"o":15.055,"t":"2026-10-13T17:30:00Z","v":8400,"vw":15.055616},{"c":14.995,"h":15.05,"l":14.98,"n":214,"o":15.05,"t":"2026-10-13T17:45:00Z","v":53645,"vw":15.001607},{"c":15.0601,"h":15.07,"l":14.99,"n":158,"o":14.99,"t":"2026-10-13T18:00:00Z","v":62244,"vw":15.048232},{"c":15.065,"h":15.076,"l":15.0499,"n":175,"o":15.0499,"t":"2026-10-13T18:15:00Z","v":79500,"vw":15.064989},{"c":15.075,"h":15.075,"l":15.0599,"n":53,"o":15.0699,"t":"2026-10-13T18:30:00Z","v":18642,"vw":15.067975},{"c":15.075,"h":15.0801,"l":15.065,"n":111,"o":15.08,"t":"2026-10-13T18:45:00Z","v":44370,"vw":15.077811},{"c":15.055,"h":15.08,"l":15.055,"n":64,"o":15.08,"t":"2026-10-13T19:00:00Z","v":33934,"vw":15.067689},{"c":15.06,"h":15.065,"l":15.04,"n":80,"o":15.06,"t":"2026-10-13T19:15:00Z","v":27616,"vw":15.053265},{"c":15.055,"h":15.065,"l":15.05,"n":113,"o":15.06,"t":"2026-10-13T19:30:00Z","v":45843,"vw":15.059254},{"c":15.045,"h":15.0652,"l":15.04,"n":336,"o":15.05,"t":"2026-10-13T19:45:00Z","v":113924,"vw":15.051509},{"c":15.05,"h":15.05,"l":15.05,"n":5,"o":15.05,"t":"2026-10-13T20:00:00Z","v":14825,"vw":15.05},{"c":15.016,"h":15.08,"l":15.016,"n":10,"o":15.08,"t":"2026-10-13T20:15:00Z","v":6445,"vw":15.075809},{"c":15.05,"h":15.05,"l":15.05,"n":2,"o":15.05,"t":"2026-10-13T20:45:00Z","v":101,"vw":15.05},{"c":15.07,"h":15.07,"l":15.07,"n":4,"o":15.07,"t":"2026-10-13T22:30:00Z","v":2141,"vw":15.07},{"c":15.08,"h":15.08,"l":15.07,"n":3,"o":15.07,"t":"2026-10-13T22:45:00Z","v":773,"vw":15.071423},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-13T23:45:00Z","v":124,"vw":15},{"c":15.02,"h":15.04,"l":14.72,"n":81,"o":14.97,"t":"2026-10-14T08:00:00Z","v":36142,"vw":14.953287},{"c":14.98,"h":14.98,"l":14.98,"n":4,"o":14.98,"t":"2026-10-14T08:45:00Z","v":921,"vw":14.98},{"c":15,"h":15,"l":14.98,"n":8,"o":14.9814,"t":"2026-10-14T09:00:00Z","v":3100,"vw":14.981952},{"c":14.98,"h":14.98,"l":14.98,"n":2,"o":14.98,"t":"2026-10-14T09:30:00Z","v":2449,"vw":14.98},{"c":14.9,"h":14.9,"l":14.9,"n":1,"o":14.9,"t":"2026-10-14T10:15:00Z","v":740,"vw":14.9},{"c":15,"h":15,"l":15,"n":2,"o":15,"t":"2026-10-14T11:00:00Z","v":500,"vw":15},{"c":15.01,"h":15.01,"l":14.97,"n":6,"o":15,"t":"2026-10-14T11:15:00Z","v":3260,"vw":15.002478},{"c":14.96,"h":14.96,"l":14.96,"n":1,"o":14.96,"t":"2026-10-14T11:45:00Z","v":442,"vw":14.96},{"c":14.82,"h":14.9,"l":14.8,"n":38,"o":14.86,"t":"2026-10-14T12:30:00Z","v":23014,"vw":14.832973},{"c":14.8026,"h":14.82,"l":14.8,"n":9,"o":14.82,"t":"2026-10-14T12:45:00Z","v":9679,"vw":14.802296},{"c":14.794,"h":14.8199,"l":14.76,"n":42,"o":14.81,"t":"2026-10-14T13:00:00Z","v":42037,"vw":14.793092},{"c":14.79,"h":14.81,"l":14.72,"n":34,"o":14.8,"t":"2026-10-14T13:15:00Z","v":7925,"vw":14.748231},{"c":14.76,"h":14.845,"l":14.745,"n":384,"o":14.76,"t":"2026-10-14T13:30:00Z","v":149666,"vw":14.801181},{"c":14.65,"h":14.77,"l":14.65,"n":409,"o":14.75,"t":"2026-10-14T13:45:00Z","v":192571,"vw":14.705668},{"c":14.66,"h":14.685,"l":14.61,"n":407,"o":14.65,"t":"2026-10-14T14:00:00Z","v":161690,"vw":14.645976},{"c":14.65,"h":14.685,"l":14.625,"n":217,"o":14.66,"t":"2026-10-14T14:15:00Z","v":752726,"vw":14.641034},{"c":14.655,"h":14.655,"l":14.6,"n":181,"o":14.65,"t":"2026-10-14T14:30:00Z","v":26565,"vw":14.62907},{"c":14.555,"h":14.645,"l":14.5405,"n":409,"o":14.645,"t":"2026-10-14T14:45:00Z","v":135416,"vw":14.596928},{"c":14.5518,"h":14.57,"l":14.5201,"n":401,"o":14.555,"t":"2026-10-14T15:00:00Z","v":124471,"vw":14.54893},{"c":14.595,"h":14.615,"l":14.55,"n":190,"o":14.555,"t":"2026-10-14T15:15:00Z","v":44633,"vw":14.586894},{"c":14.55,"h":14.59,"l":14.515,"n":192,"o":14.59,"t":"2026-10-14T15:30:00Z","v":36750,"vw":14.549387},{"c":14.53,"h":14.565,"l":14.53,"n":137,"o":14.56,"t":"2026-10-14T15:45:00Z","v":42219,"vw":14.54378},{"c":14.54,"h":14.56,"l":14.505,"n":325,"o":14.535,"t":"2026-10-14T16:00:00Z","v":96960,"vw":14.535698},{"c":14.56,"h":14.57,"l":14.535,"n":183,"o":14.54,"t":"2026-10-14T16:15:00Z","v":50960,"vw":14.548784},{"c":14.57,"h":14.5761,"l":14.5407,"n":182,"o":14.555,"t":"2026-10-14T16:30:00Z","v":60694,"vw":14.555321},{"c":14.56,"h":14.575,"l":14.54,"n":109,"o":14.57,"t":"2026-10-14T16:45:00Z","v":26956,"vw":14.553378},{"c":14.515,"h":14.56,"l":14.511,"n":59,"o":14.56,"t":"2026-10-14T17:00:00Z","v":14100,"vw":14.545215},{"c":14.535,"h":14.555,"l":14.51,"n":124,"o":14.5161,"t":"2026-10-14T17:15:00Z","v":50298,"vw":14.543597},{"c":14.525,"h":14.55,"l":14.5222,"n":121,"o":14.54,"t":"2026-10-14T17:30:00Z","v":23136,"vw":14.539568},{"c":14.515,"h":14.53,"l":14.495,"n":348,"o":14.525,"t":"2026-10-14T17:45:00Z","v":85150,"vw":14.514756},{"c":14.535,"h":14.535,"l":14.485,"n":114,"o":14.51,"t":"2026-10-14T18:00:00Z","v":30580,"vw":14.506704},{"c":14.545,"h":14.55,"l":14.53,"n":111,"o":14.535,"t":"2026-10-14T18:15:00Z","v":46802,"vw":14.543028},{"c":14.525,"h":14.54,"l":14.515,"n":85,"o":14.54,"t":"2026-10-14T18:30:00Z","v":26304,"vw":14.523186},{"c":14.535,"h":14.5399,"l":14.515,"n":119,"o":14.52,"t":"2026-10-14T18:45:00Z","v":47751,"vw":14.52373},{"c":14.52,"h":14.53,"l":14.49,"n":132,"o":14.53,"t":"2026-10-14T19:00:00Z","v":19867,"vw":14.505148},{"c":14.525,"h":14.55,"l":14.525,"n":107,"o":14.53,"t":"2026-10-14T19:15:00Z","v":23026,"vw":14.542256},{"c":14.4946,"h":14.525,"l":14.49,"n":134,"o":14.52,"t":"2026-10-14T19:30:00Z","v":26067,"vw":14.515164},{"c":14.485,"h":14.5,"l":14.48,"n":571,"o":14.4999,"t":"2026-10-14T19:45:00Z","v":100517,"vw":14.490245},{"c":14.5083,"h":14.5083,"l":14.48,"n":12,"o":14.48,"t":"2026-10-14T20:00:00Z","v":22649,"vw":14.480238},{"c":14.4846,"h":14.4846,"l":14.4846,"n":1,"o":14.4846,"t":"2026-10-14T20:30:00Z","v":1000,"vw":14.4846},{"c":14.5,"h":14.5,"l":14.5,"n":9,"o":14.5,"t":"2026-10-14T20:45:00Z","v":1920,"vw":14.5},{"c":14.5476,"h":14.5476,"l":14.5476,"n":1,"o":14.5476,"t":"2026-10-14T21:00:00Z","v":700,"vw":14.5476},{"c":14.5,"h":14.54,"l":14.5,"n":4,"o":14.54,"t":"2026-10-14T21:45:00Z","v":438,"vw":14.528235},{"c":14.5,"h":14.53,"l":14.5,"n":5,"o":14.53,"t":"2026-10-14T22:00:00Z","v":804,"vw":14.5075},{"c":14.4993,"h":14.4993,"l":14.4993,"n":1,"o":14.4993,"t":"2026-10-14T22:30:00Z","v":100,"vw":14.4993},{"c":14.51,"h":14.55,"l":14.51,"n":8,"o":14.55,"t":"2026-10-14T23:00:00Z","v":3381,"vw":14.534493},{"c":14.5138,"h":14.5138,"l":14.5138,"n":2,"o":14.5138,"t":"2026-10-14T23:30:00Z","v":101,"vw":14.5138},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-14T23:45:00Z","v":261,"vw":14.49},{"c":14.6,"h":14.6,"l":14.51,"n":13,"o":14.55,"t":"2026-10-15T08:00:00Z","v":1711,"vw":14.546276},{"c":14.68,"h":14.68,"l":14.68,"n":6,"o":14.68,"t":"2026-10-15T08:45:00Z","v":2286,"vw":14.68},{"c":14.67,"h":14.67,"l":14.67,"n":1,"o":14.67,"t":"2026-10-15T09:00:00Z","v":400,"vw":14.67},{"c":14.645,"h":14.645,"l":14.645,"n":2,"o":14.645,"t":"2026-10-15T09:30:00Z","v":101,"vw":14.645},{"c":14.65,"h":14.65,"l":14.65,"n":2,"o":14.65,"t":"2026-10-15T10:45:00Z","v":110,"vw":14.65},{"c":14.6,"h":14.61,"l":14.6,"n":2,"o":14.61,"t":"2026-10-15T11:00:00Z","v":4500,"vw":14.607778},{"c":14.64,"h":14.64,"l":14.64,"n":3,"o":14.64,"t":"2026-10-15T11:30:00Z","v":864,"vw":14.64},{"c":14.62,"h":14.62,"l":14.62,"n":2,"o":14.62,"t":"2026-10-15T11:45:00Z","v":431,"vw":14.62},{"c":14.55,"h":14.56,"l":14.55,"n":5,"o":14.56,"t":"2026-10-15T12:00:00Z","v":3501,"vw":14.557143},{"c":14.65,"h":14.65,"l":14.65,"n":1,"o":14.65,"t":"2026-10-15T12:15:00Z","v":100,"vw":14.65},{"c":14.69,"h":14.69,"l":14.55,"n":32,"o":14.6,"t":"2026-10-15T12:30:00Z","v":4475,"vw":14.619662},{"c":14.64,"h":14.64,"l":14.629,"n":8,"o":14.629,"t":"2026-10-15T12:45:00Z","v":8348,"vw":14.635608},{"c":14.6545,"h":14.66,"l":14.6,"n":11,"o":14.64,"t":"2026-10-15T13:00:00Z","v":10480,"vw":14.647384},{"c":14.67,"h":14.67,"l":14.67,"n":13,"o":14.67,"t":"2026-10-15T13:15:00Z","v":2015,"vw":14.67},{"c":14.6309,"h":14.66,"l":14.605,"n":583,"o":14.63,"t":"2026-10-15T13:30:00Z","v":131598,"vw":14.631882},{"c":14.57,"h":14.64,"l":14.55,"n":308,"o":14.64,"t":"2026-10-15T13:45:00Z","v":47100,"vw":14.582345},{"c":14.565,"h":14.6,"l":14.565,"n":249,"o":14.565,"t":"2026-10-15T14:00:00Z","v":56733,"vw":14.580372},{"c":14.58,"h":14.62,"l":14.555,"n":195,"o":14.575,"t":"2026-10-15T14:15:00Z","v":25590,"vw":14.586042},{"c":14.62,"h":14.65,"l":14.58,"n":147,"o":14.58,"t":"2026-10-15T14:30:00Z","v":23674,"vw":14.612165},{"c":14.655,"h":14.68,"l":14.625,"n":156,"o":14.625,"t":"2026-10-15T14:45:00Z","v":28988,"vw":14.659722},{"c":14.64,"h":14.6601,"l":14.62,"n":218,"o":14.655,"t":"2026-10-15T15:00:00Z","v":53736,"vw":14.640892},{"c":14.645,"h":14.675,"l":14.63,"n":200,"o":14.64,"t":"2026-10-15T15:15:00Z","v":34147,"vw":14.653661},{"c":14.63,"h":14.65,"l":14.61,"n":168,"o":14.64,"t":"2026-10-15T15:30:00Z","v":30812,"vw":14.628227},{"c":14.62,"h":14.635,"l":14.595,"n":355,"o":14.635,"t":"2026-10-15T15:45:00Z","v":98841,"vw":14.610379},{"c":14.59,"h":14.625,"l":14.59,"n":172,"o":14.625,"t":"2026-10-15T16:00:00Z","v":68070,"vw":14.605139},{"c":14.585,"h":14.598266,"l":14.57,"n":172,"o":14.59,"t":"2026-10-15T16:15:00Z","v":43559,"vw":14.585741},{"c":14.5899,"h":14.605,"l":14.58,"n":178,"o":14.58,"t":"2026-10-15T16:30:00Z","v":72275,"vw":14.58744},{"c":14.595,"h":14.605,"l":14.59,"n":104,"o":14.6,"t":"2026-10-15T16:45:00Z","v":28103,"vw":14.59816},{"c":14.605,"h":14.615,"l":14.575,"n":165,"o":14.59,"t":"2026-10-15T17:00:00Z","v":55797,"vw":14.598972},{"c":14.63,"h":14.655,"l":14.6001,"n":227,"o":14.605,"t":"2026-10-15T17:15:00Z","v":104194,"vw":14.633978},{"c":14.6699,"h":14.6699,"l":14.63,"n":135,"o":14.63,"t":"2026-10-15T17:30:00Z","v":60197,"vw":14.649423},{"c":14.675,"h":14.675,"l":14.655,"n":202,"o":14.665,"t":"2026-10-15T17:45:00Z","v":61353,"vw":14.666721},{"c":14.662,"h":14.685,"l":14.66,"n":98,"o":14.675,"t":"2026-10-15T18:00:00Z","v":21486,"vw":14.675219},{"c":14.66,"h":14.67,"l":14.655,"n":101,"o":14.665,"t":"2026-10-15T18:15:00Z","v":27844,"vw":14.663834},{"c":14.65,"h":14.665,"l":14.65,"n":132,"o":14.665,"t":"2026-10-15T18:30:00Z","v":33055,"vw":14.661409},{"c":14.66,"h":14.675,"l":14.66,"n":93,"o":14.66,"t":"2026-10-15T18:45:00Z","v":13605,"vw":14.667559},{"c":14.675,"h":14.68,"l":14.665,"n":170,"o":14.67,"t":"2026-10-15T19:00:00Z","v":44618,"vw":14.671803},{"c":14.66,"h":14.68,"l":14.66,"n":218,"o":14.675,"t":"2026-10-15T19:15:00Z","v":50652,"vw":14.670606},{"c":14.745,"h":14.745,"l":14.655,"n":770,"o":14.66,"t":"2026-10-15T19:30:00Z","v":409193,"vw":14.681956},{"c":14.76,"h":14.765,"l":14.735,"n":565,"o":14.745,"t":"2026-10-15T19:45:00Z","v":105347,"vw":14.747977},{"c":14.76,"h":14.76,"l":14.76,"n":8,"o":14.76,"t":"2026-10-15T20:00:00Z","v":11526,"vw":14.76},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T20:15:00Z","v":120,"vw":14.71},{"c":14.739,"h":14.739,"l":14.73,"n":5,"o":14.73,"t":"2026-10-15T20:30:00Z","v":1716,"vw":14.736818},{"c":14.74,"h":14.74,"l":14.73,"n":2,"o":14.73,"t":"2026-10-15T20:45:00Z","v":1522,"vw":14.739021},{"c":14.71,"h":14.71,"l":14.71,"n":1,"o":14.71,"t":"2026-10-15T21:15:00Z","v":680,"vw":14.71},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-15T22:00:00Z","v":677,"vw":14.76},{"c":14.74,"h":14.74,"l":14.7024,"n":5,"o":14.7024,"t":"2026-10-15T23:15:00Z","v":2500,"vw":14.70918},{"c":14.71,"h":14.71,"l":14.71,"n":9,"o":14.71,"t":"2026-10-15T23:45:00Z","v":3000,"vw":14.71},{"c":14.88,"h":14.91,"l":14.75,"n":22,"o":14.8,"t":"2026-10-16T08:00:00Z","v":7700,"vw":14.863029},{"c":14.84,"h":14.84,"l":14.7817,"n":5,"o":14.7817,"t":"2026-10-16T11:00:00Z","v":1210,"vw":14.829533},{"c":14.8,"h":14.83,"l":14.8,"n":13,"o":14.83,"t":"2026-10-16T11:45:00Z","v":1331,"vw":14.814724},{"c":14.86,"h":14.89,"l":14.81,"n":10,"o":14.81,"t":"2026-10-16T12:15:00Z","v":1393,"vw":14.833784},{"c":14.8947,"h":14.8947,"l":14.8947,"n":1,"o":14.8947,"t":"2026-10-16T12:30:00Z","v":100,"vw":14.8947},{"c":14.81,"h":14.82,"l":14.81,"n":11,"o":14.82,"t":"2026-10-16T12:45:00Z","v":1017,"vw":14.811734},{"c":14.81,"h":14.81,"l":14.81,"n":1,"o":14.81,"t":"2026-10-16T13:15:00Z","v":100,"vw":14.81},{"c":14.91,"h":14.95,"l":14.82,"n":439,"o":14.82,"t":"2026-10-16T13:30:00Z","v":141123,"vw":14.906222},{"c":14.885,"h":14.91,"l":14.865,"n":280,"o":14.89,"t":"2026-10-16T13:45:00Z","v":80024,"vw":14.883215},{"c":14.87,"h":14.9,"l":14.83,"n":243,"o":14.885,"t":"2026-10-16T14:00:00Z","v":55704,"vw":14.857286},{"c":14.9,"h":14.915,"l":14.86,"n":198,"o":14.86,"t":"2026-10-16T14:15:00Z","v":43379,"vw":14.883319},{"c":14.855,"h":14.895,"l":14.855,"n":209,"o":14.885,"t":"2026-10-16T14:30:00Z","v":29603,"vw":14.875145},{"c":14.91,"h":14.935,"l":14.855,"n":303,"o":14.855,"t":"2026-10-16T14:45:00Z","v":97845,"vw":14.914523},{"c":14.84,"h":14.92,"l":14.835,"n":160,"o":14.915,"t":"2026-10-16T15:00:00Z","v":28094,"vw":14.891136},{"c":14.8,"h":14.845,"l":14.8,"n":165,"o":14.835,"t":"2026-10-16T15:15:00Z","v":28345,"vw":14.824496},{"c":14.79,"h":14.81,"l":14.79,"n":155,"o":14.805,"t":"2026-10-16T15:30:00Z","v":21371,"vw":14.800746},{"c":14.76,"h":14.8,"l":14.76,"n":125,"o":14.785,"t":"2026-10-16T15:45:00Z","v":26854,"vw":14.781526},{"c":14.76,"h":14.76,"l":14.725,"n":161,"o":14.755,"t":"2026-10-16T16:00:00Z","v":30967,"vw":14.742077},{"c":14.765,"h":14.7769,"l":14.74,"n":220,"o":14.76,"t":"2026-10-16T16:15:00Z","v":61822,"vw":14.76543},{"c":14.765,"h":14.765,"l":14.75,"n":114,"o":14.76,"t":"2026-10-16T16:30:00Z","v":36479,"vw":14.753957},{"c":14.745,"h":14.77,"l":14.73,"n":151,"o":14.765,"t":"2026-10-16T16:45:00Z","v":40971,"vw":14.744045},{"c":14.715,"h":14.74,"l":14.7,"n":228,"o":14.74,"t":"2026-10-16T17:00:00Z","v":66470,"vw":14.712911},{"c":14.73,"h":14.73,"l":14.71,"n":213,"o":14.71,"t":"2026-10-16T17:15:00Z","v":86124,"vw":14.717805},{"c":14.7401,"h":14.76,"l":14.715,"n":137,"o":14.715,"t":"2026-10-16T17:30:00Z","v":29071,"vw":14.733187},{"c":14.72,"h":14.74,"l":14.715,"n":186,"o":14.74,"t":"2026-10-16T17:45:00Z","v":40176,"vw":14.725246},{"c":14.715,"h":14.73,"l":14.705,"n":178,"o":14.72,"t":"2026-10-16T18:00:00Z","v":47046,"vw":14.715579},{"c":14.68,"h":14.72,"l":14.67,"n":157,"o":14.715,"t":"2026-10-16T18:15:00Z","v":66393,"vw":14.683284},{"c":14.69,"h":14.6972,"l":14.675,"n":126,"o":14.685,"t":"2026-10-16T18:30:00Z","v":47467,"vw":14.686325},{"c":14.68,"h":14.7,"l":14.67,"n":140,"o":14.69,"t":"2026-10-16T18:45:00Z","v":31402,"vw":14.684479},{"c":14.72,"h":14.72,"l":14.6729,"n":96,"o":14.68,"t":"2026-10-16T19:00:00Z","v":24919,"vw":14.687609},{"c":14.74,"h":14.74,"l":14.715,"n":135,"o":14.72,"t":"2026-10-16T19:15:00Z","v":34118,"vw":14.721509},{"c":14.75,"h":14.7686,"l":14.75,"n":122,"o":14.75,"t":"2026-10-16T19:30:00Z","v":22035,"vw":14.76031},{"c":14.75,"h":14.77,"l":14.75,"n":461,"o":14.75,"t":"2026-10-16T19:45:00Z","v":145372,"vw":14.757447},{"c":14.75,"h":14.76,"l":14.71,"n":19,"o":14.75,"t":"2026-10-16T20:00:00Z","v":63040,"vw":14.74991},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-16T20:15:00Z","v":100,"vw":14.75},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-16T22:15:00Z","v":100,"vw":14.75},{"c":14.94,"h":14.98,"l":14.84,"n":23,"o":14.85,"t":"2026-10-19T08:00:00Z","v":4422,"vw":14.933916},{"c":14.92,"h":14.92,"l":14.9,"n":2,"o":14.9,"t":"2026-10-19T09:30:00Z","v":450,"vw":14.911111},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-19T10:00:00Z","v":200,"vw":14.89},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-19T10:30:00Z","v":250,"vw":14.93},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-19T10:45:00Z","v":400,"vw":14.96},{"c":14.9667,"h":14.9667,"l":14.95,"n":2,"o":14.95,"t":"2026-10-19T11:00:00Z","v":410,"vw":14.954073},{"c":14.9495,"h":14.98,"l":14.9495,"n":4,"o":14.98,"t":"2026-10-19T11:15:00Z","v":1244,"vw":14.96308},{"c":14.94,"h":14.94,"l":14.9,"n":7,"o":14.9,"t":"2026-10-19T12:00:00Z","v":670,"vw":14.923543},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-19T12:15:00Z","v":110,"vw":14.92},{"c":14.9,"h":14.9,"l":14.88,"n":5,"o":14.89,"t":"2026-10-19T12:45:00Z","v":2414,"vw":14.898109},{"c":14.87,"h":14.87,"l":14.85,"n":18,"o":14.85,"t":"2026-10-19T13:15:00Z","v":2101,"vw":14.863365},{"c":14.83,"h":14.88,"l":14.81,"n":556,"o":14.84,"t":"2026-10-19T13:30:00Z","v":197484,"vw":14.857753},{"c":14.835,"h":14.855,"l":14.81,"n":336,"o":14.83,"t":"2026-10-19T13:45:00Z","v":72372,"vw":14.834479},{"c":14.81,"h":14.84,"l":14.795,"n":412,"o":14.835,"t":"2026-10-19T14:00:00Z","v":105722,"vw":14.8136},{"c":14.825,"h":14.865,"l":14.815,"n":258,"o":14.815,"t":"2026-10-19T14:15:00Z","v":60903,"vw":14.842839},{"c":14.85,"h":14.8569,"l":14.815,"n":261,"o":14.825,"t":"2026-10-19T14:30:00Z","v":57843,"vw":14.827911},{"c":14.845,"h":14.86,"l":14.83,"n":226,"o":14.84,"t":"2026-10-19T14:45:00Z","v":56528,"vw":14.848065},{"c":14.87,"h":14.87,"l":14.845,"n":126,"o":14.85,"t":"2026-10-19T15:00:00Z","v":25813,"vw":14.858549},{"c":14.89,"h":14.89,"l":14.85,"n":109,"o":14.87,"t":"2026-10-19T15:15:00Z","v":22847,"vw":14.869451},{"c":14.91,"h":14.91,"l":14.87,"n":135,"o":14.885,"t":"2026-10-19T15:30:00Z","v":30709,"vw":14.893561},{"c":14.86,"h":14.91,"l":14.86,"n":164,"o":14.91,"t":"2026-10-19T15:45:00Z","v":44856,"vw":14.882202},{"c":14.855,"h":14.86,"l":14.835,"n":108,"o":14.855,"t":"2026-10-19T16:00:00Z","v":29015,"vw":14.842084},{"c":14.865,"h":14.865,"l":14.845,"n":86,"o":14.85,"t":"2026-10-19T16:15:00Z","v":28396,"vw":14.857255},{"c":14.875,"h":14.885,"l":14.85,"n":87,"o":14.865,"t":"2026-10-19T16:30:00Z","v":28226,"vw":14.872938},{"c":14.85,"h":14.875,"l":14.8399,"n":82,"o":14.875,"t":"2026-10-19T16:45:00Z","v":29153,"vw":14.851251},{"c":14.835,"h":14.8401,"l":14.81,"n":148,"o":14.8401,"t":"2026-10-19T17:00:00Z","v":55063,"vw":14.829829},{"c":14.85,"h":14.85,"l":14.83,"n":91,"o":14.832,"t":"2026-10-19T17:15:00Z","v":25102,"vw":14.841738},{"c":14.87,"h":14.87,"l":14.845,"n":126,"o":14.85,"t":"2026-10-19T17:30:00Z","v":42480,"vw":14.859069},{"c":14.865,"h":14.875,"l":14.845,"n":179,"o":14.8714,"t":"2026-10-19T17:45:00Z","v":48623,"vw":14.856991},{"c":14.87,"h":14.88,"l":14.855,"n":77,"o":14.87,"t":"2026-10-19T18:00:00Z","v":38809,"vw":14.869975},{"c":14.855,"h":14.875,"l":14.855,"n":63,"o":14.87,"t":"2026-10-19T18:15:00Z","v":19921,"vw":14.866012},{"c":14.865,"h":14.865,"l":14.855,"n":55,"o":14.8559,"t":"2026-10-19T18:30:00Z","v":9722,"vw":14.859757},{"c":14.87,"h":14.875,"l":14.865,"n":74,"o":14.8677,"t":"2026-10-19T18:45:00Z","v":21970,"vw":14.868632},{"c":14.8499,"h":14.869,"l":14.8499,"n":82,"o":14.865,"t":"2026-10-19T19:00:00Z","v":27308,"vw":14.854942},{"c":14.845,"h":14.8577,"l":14.835,"n":86,"o":14.845,"t":"2026-10-19T19:15:00Z","v":32605,"vw":14.845132},{"c":14.855,"h":14.8601,"l":14.845,"n":89,"o":14.85,"t":"2026-10-19T19:30:00Z","v":22264,"vw":14.856035},{"c":14.83,"h":14.86,"l":14.82,"n":419,"o":14.855,"t":"2026-10-19T19:45:00Z","v":108808,"vw":14.83805},{"c":14.82,"h":14.82,"l":14.82,"n":6,"o":14.82,"t":"2026-10-19T20:00:00Z","v":30566,"vw":14.82},{"c":14.81,"h":14.82,"l":14.8018,"n":6,"o":14.82,"t":"2026-10-19T20:15:00Z","v":955,"vw":14.81217},{"c":14.79,"h":14.8,"l":14.79,"n":3,"o":14.8,"t":"2026-10-19T20:45:00Z","v":400,"vw":14.793902},{"c":14.89,"h":14.89,"l":14.88,"n":4,"o":14.88,"t":"2026-10-19T21:30:00Z","v":1200,"vw":14.887882},{"c":14.85,"h":14.85,"l":14.83,"n":6,"o":14.8408,"t":"2026-10-19T21:45:00Z","v":1379,"vw":14.842965},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-19T22:00:00Z","v":100,"vw":14.87},{"c":14.8074,"h":14.8074,"l":14.8074,"n":1,"o":14.8074,"t":"2026-10-19T22:15:00Z","v":100,"vw":14.8074},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-19T22:30:00Z","v":1010,"vw":14.82},{"c":14.83,"h":14.84,"l":14.83,"n":3,"o":14.84,"t":"2026-10-19T23:15:00Z","v":1110,"vw":14.830909},{"c":14.81,"h":14.82,"l":14.81,"n":3,"o":14.82,"t":"2026-10-19T23:45:00Z","v":1000,"vw":14.815},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-20T08:45:00Z","v":250,"vw":14.89},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-20T10:30:00Z","v":111,"vw":14.87},{"c":14.8187,"h":14.83,"l":14.81,"n":7,"o":14.83,"t":"2026-10-20T11:00:00Z","v":1686,"vw":14.813064},{"c":14.89,"h":14.89,"l":14.86,"n":6,"o":14.86,"t":"2026-10-20T11:15:00Z","v":2019,"vw":14.88525},{"c":14.8138,"h":14.8138,"l":14.8138,"n":2,"o":14.8138,"t":"2026-10-20T12:00:00Z","v":1000,"vw":14.8138},{"c":14.83,"h":14.83,"l":14.77,"n":3,"o":14.77,"t":"2026-10-20T12:30:00Z","v":452,"vw":14.815265},{"c":14.85,"h":14.88,"l":14.85,"n":2,"o":14.88,"t":"2026-10-20T13:15:00Z","v":200,"vw":14.865},{"c":14.86,"h":14.88,"l":14.81,"n":250,"o":14.81,"t":"2026-10-20T13:30:00Z","v":150479,"vw":14.852227},{"c":14.88,"h":14.895,"l":14.855,"n":152,"o":14.86,"t":"2026-10-20T13:45:00Z","v":29108,"vw":14.872059},{"c":14.905,"h":14.91,"l":14.84,"n":144,"o":14.875,"t":"2026-10-20T14:00:00Z","v":39182,"vw":14.878326},{"c":15.015,"h":15.02,"l":14.905,"n":341,"o":14.905,"t":"2026-10-20T14:15:00Z","v":98562,"vw":14.98114},{"c":14.955,"h":15.035,"l":14.9315,"n":421,"o":15.02,"t":"2026-10-20T14:30:00Z","v":202239,"vw":14.967793},{"c":14.98,"h":14.99,"l":14.945,"n":282,"o":14.955,"t":"2026-10-20T14:45:00Z","v":88268,"vw":14.959627},{"c":14.91,"h":14.98,"l":14.905,"n":316,"o":14.98,"t":"2026-10-20T15:00:00Z","v":111085,"vw":14.941484},{"c":14.92,"h":14.955,"l":14.905,"n":882,"o":14.91,"t":"2026-10-20T15:15:00Z","v":375689,"vw":14.939135},{"c":14.95,"h":14.96,"l":14.92,"n":191,"o":14.925,"t":"2026-10-20T15:30:00Z","v":112449,"vw":14.932027},{"c":14.94,"h":14.97,"l":14.94,"n":143,"o":14.951,"t":"2026-10-20T15:45:00Z","v":52395,"vw":14.951946},{"c":14.92,"h":14.955,"l":14.92,"n":113,"o":14.945,"t":"2026-10-20T16:00:00Z","v":34289,"vw":14.939826},{"c":14.92,"h":14.925,"l":14.8848,"n":107,"o":14.92,"t":"2026-10-20T16:15:00Z","v":54154,"vw":14.906173},{"c":14.945,"h":14.96,"l":14.915,"n":209,"o":14.915,"t":"2026-10-20T16:30:00Z","v":116426,"vw":14.93992},{"c":14.92,"h":14.955,"l":14.92,"n":83,"o":14.945,"t":"2026-10-20T16:45:00Z","v":40621,"vw":14.93887},{"c":14.9397,"h":14.94,"l":14.92,"n":119,"o":14.92,"t":"2026-10-20T17:00:00Z","v":42280,"vw":14.930688},{"c":14.98,"h":14.9899,"l":14.935,"n":260,"o":14.94,"t":"2026-10-20T17:15:00Z","v":104499,"vw":14.978344},{"c":14.965,"h":14.985,"l":14.965,"n":144,"o":14.98,"t":"2026-10-20T17:30:00Z","v":61260,"vw":14.9768},{"c":14.9699,"h":14.98,"l":14.96,"n":114,"o":14.97,"t":"2026-10-20T17:45:00Z","v":58443,"vw":14.971547},{"c":14.9869,"h":14.9899,"l":14.97,"n":70,"o":14.97,"t":"2026-10-20T18:00:00Z","v":47766,"vw":14.978926},{"c":14.98,"h":14.99,"l":14.975,"n":189,"o":14.985,"t":"2026-10-20T18:15:00Z","v":90174,"vw":14.984199},{"c":14.94,"h":14.985,"l":14.94,"n":84,"o":14.9801,"t":"2026-10-20T18:30:00Z","v":36747,"vw":14.958226},{"c":14.955,"h":14.965,"l":14.94,"n":68,"o":14.94,"t":"2026-10-20T18:45:00Z","v":15683,"vw":14.955522},{"c":14.935,"h":14.97,"l":14.935,"n":73,"o":14.96,"t":"2026-10-20T19:00:00Z","v":13176,"vw":14.952516},{"c":14.93,"h":14.94,"l":14.915,"n":94,"o":14.9361,"t":"2026-10-20T19:15:00Z","v":22144,"vw":14.928378},{"c":14.935,"h":14.94,"l":14.92,"n":128,"o":14.935,"t":"2026-10-20T19:30:00Z","v":26693,"vw":14.929391},{"c":14.945,"h":14.95,"l":14.93,"n":575,"o":14.935,"t":"2026-10-20T19:45:00Z","v":160982,"vw":14.940317},{"c":14.96,"h":14.96,"l":14.94,"n":15,"o":14.94,"t":"2026-10-20T20:00:00Z","v":28837,"vw":14.950095},{"c":14.9842,"h":14.9842,"l":14.9842,"n":1,"o":14.9842,"t":"2026-10-20T20:15:00Z","v":300,"vw":14.9842},{"c":14.99,"h":14.99,"l":14.99,"n":7,"o":14.99,"t":"2026-10-20T22:00:00Z","v":112,"vw":14.99},{"c":14.9959,"h":14.9959,"l":14.98,"n":3,"o":14.98,"t":"2026-10-20T22:15:00Z","v":1000,"vw":14.98618},{"c":14.99,"h":14.9992,"l":14.99,"n":4,"o":14.99,"t":"2026-10-20T22:30:00Z","v":1470,"vw":14.991878},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-20T22:45:00Z","v":570,"vw":14.97},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-20T23:00:00Z","v":550,"vw":14.96},{"c":14.95,"h":14.95,"l":14.93,"n":4,"o":14.93,"t":"2026-10-20T23:15:00Z","v":1324,"vw":14.938655},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-20T23:30:00Z","v":660,"vw":14.95},{"c":14.95,"h":14.96,"l":14.95,"n":10,"o":14.95,"t":"2026-10-20T23:45:00Z","v":2641,"vw":14.953195},{"c":14.8,"h":14.88,"l":14.71,"n":8,"o":14.71,"t":"2026-10-21T08:00:00Z","v":1412,"vw":14.805385},{"c":14.8,"h":14.8,"l":14.8,"n":7,"o":14.8,"t":"2026-10-21T08:15:00Z","v":200,"vw":14.8},{"c":14.79,"h":14.83,"l":14.79,"n":4,"o":14.83,"t":"2026-10-21T08:30:00Z","v":1776,"vw":14.816256},{"c":14.77,"h":14.77,"l":14.77,"n":2,"o":14.77,"t":"2026-10-21T09:00:00Z","v":112,"vw":14.77},{"c":14.84,"h":14.85,"l":14.84,"n":2,"o":14.85,"t":"2026-10-21T09:30:00Z","v":222,"vw":14.845},{"c":14.79,"h":14.8,"l":14.79,"n":2,"o":14.8,"t":"2026-10-21T09:45:00Z","v":222,"vw":14.795},{"c":14.774,"h":14.774,"l":14.774,"n":1,"o":14.774,"t":"2026-10-21T10:15:00Z","v":2000,"vw":14.774},{"c":14.88,"h":14.88,"l":14.88,"n":1,"o":14.88,"t":"2026-10-21T10:45:00Z","v":2009,"vw":14.88},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T11:00:00Z","v":1000,"vw":14.87},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-21T11:15:00Z","v":503,"vw":14.85},{"c":14.87,"h":14.87,"l":14.87,"n":1,"o":14.87,"t":"2026-10-21T11:30:00Z","v":500,"vw":14.87},{"c":14.86,"h":14.88,"l":14.86,"n":3,"o":14.87,"t":"2026-10-21T11:45:00Z","v":440,"vw":14.873},{"c":14.82,"h":14.85,"l":14.82,"n":6,"o":14.85,"t":"2026-10-21T12:00:00Z","v":781,"vw":14.83465},{"c":14.75,"h":14.8,"l":14.73,"n":18,"o":14.8,"t":"2026-10-21T12:15:00Z","v":3575,"vw":14.774952},{"c":14.8,"h":14.8,"l":14.74,"n":4,"o":14.74,"t":"2026-10-21T12:30:00Z","v":2061,"vw":14.784153},{"c":14.7999,"h":14.7999,"l":14.7999,"n":1,"o":14.7999,"t":"2026-10-21T12:45:00Z","v":100,"vw":14.7999},{"c":14.83,"h":14.84,"l":14.82,"n":7,"o":14.82,"t":"2026-10-21T13:00:00Z","v":2207,"vw":14.827852},{"c":14.85,"h":14.88,"l":14.835,"n":205,"o":14.85,"t":"2026-10-21T13:30:00Z","v":43050,"vw":14.848235},{"c":14.85,"h":14.88,"l":14.85,"n":196,"o":14.85,"t":"2026-10-21T13:45:00Z","v":103440,"vw":14.867954},{"c":14.815,"h":14.8585,"l":14.8,"n":117,"o":14.85,"t":"2026-10-21T14:00:00Z","v":14863,"vw":14.833322},{"c":14.78,"h":14.81,"l":14.76,"n":240,"o":14.81,"t":"2026-10-21T14:15:00Z","v":80048,"vw":14.789195},{"c":14.76,"h":14.785,"l":14.73,"n":254,"o":14.77,"t":"2026-10-21T14:30:00Z","v":144422,"vw":14.752555},{"c":14.775,"h":14.78,"l":14.75,"n":73,"o":14.755,"t":"2026-10-21T14:45:00Z","v":14928,"vw":14.768088},{"c":14.755,"h":14.775,"l":14.75,"n":196,"o":14.77,"t":"2026-10-21T15:00:00Z","v":136269,"vw":14.764501},{"c":14.81,"h":14.81,"l":14.76,"n":96,"o":14.76,"t":"2026-10-21T15:15:00Z","v":29729,"vw":14.776981},{"c":14.775,"h":14.84,"l":14.775,"n":118,"o":14.82,"t":"2026-10-21T15:30:00Z","v":25713,"vw":14.821646},{"c":14.78,"h":14.795,"l":14.77,"n":44,"o":14.775,"t":"2026-10-21T15:45:00Z","v":7623,"vw":14.784335},{"c":14.755,"h":14.775,"l":14.75,"n":64,"o":14.77,"t":"2026-10-21T16:00:00Z","v":19662,"vw":14.761667},{"c":14.78,"h":14.785,"l":14.76,"n":65,"o":14.76,"t":"2026-10-21T16:15:00Z","v":8297,"vw":14.770264},{"c":14.775,"h":14.81,"l":14.755,"n":149,"o":14.785,"t":"2026-10-21T16:30:00Z","v":60319,"vw":14.769033},{"c":14.74,"h":14.77,"l":14.74,"n":59,"o":14.77,"t":"2026-10-21T16:45:00Z","v":8729,"vw":14.758312},{"c":14.77,"h":14.77,"l":14.74,"n":78,"o":14.745,"t":"2026-10-21T17:00:00Z","v":23446,"vw":14.751747},{"c":14.76,"h":14.775,"l":14.76,"n":43,"o":14.76,"t":"2026-10-21T17:15:00Z","v":15545,"vw":14.767202},{"c":14.775,"h":14.78,"l":14.76,"n":73,"o":14.761,"t":"2026-10-21T17:30:00Z","v":45711,"vw":14.774847},{"c":14.775,"h":14.775,"l":14.765,"n":38,"o":14.775,"t":"2026-10-21T17:45:00Z","v":11609,"vw":14.770653},{"c":14.785,"h":14.795,"l":14.77,"n":52,"o":14.775,"t":"2026-10-21T18:00:00Z","v":17248,"vw":14.78628},{"c":14.785,"h":14.795,"l":14.78,"n":37,"o":14.785,"t":"2026-10-21T18:15:00Z","v":12766,"vw":14.78588},{"c":14.795,"h":14.795,"l":14.78,"n":18,"o":14.78,"t":"2026-10-21T18:30:00Z","v":4150,"vw":14.790738},{"c":14.675,"h":14.795,"l":14.6744,"n":435,"o":14.7901,"t":"2026-10-21T18:45:00Z","v":190003,"vw":14.720294},{"c":14.68,"h":14.695,"l":14.62,"n":215,"o":14.67,"t":"2026-10-21T19:00:00Z","v":65265,"vw":14.662817},{"c":14.71,"h":14.71,"l":14.66,"n":194,"o":14.68,"t":"2026-10-21T19:15:00Z","v":84318,"vw":14.68074},{"c":14.755,"h":14.76,"l":14.705,"n":158,"o":14.71,"t":"2026-10-21T19:30:00Z","v":41975,"vw":14.738238},{"c":14.76,"h":14.77,"l":14.75,"n":426,"o":14.7558,"t":"2026-10-21T19:45:00Z","v":113976,"vw":14.760326},{"c":14.77,"h":14.77,"l":14.77,"n":7,"o":14.77,"t":"2026-10-21T20:00:00Z","v":14142,"vw":14.77},{"c":14.76,"h":14.76,"l":14.76,"n":5,"o":14.76,"t":"2026-10-21T20:15:00Z","v":1109,"vw":14.76},{"c":14.7,"h":14.7,"l":14.7,"n":3,"o":14.7,"t":"2026-10-21T20:45:00Z","v":300,"vw":14.7},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-21T21:30:00Z","v":1500,"vw":14.75},{"c":14.75,"h":14.7519,"l":14.75,"n":2,"o":14.7519,"t":"2026-10-21T22:00:00Z","v":1010,"vw":14.750959},{"c":14.7676,"h":14.7676,"l":14.7628,"n":2,"o":14.7628,"t":"2026-10-21T22:15:00Z","v":1000,"vw":14.7652},{"c":14.77,"h":14.77,"l":14.71,"n":10,"o":14.72,"t":"2026-10-21T22:30:00Z","v":4475,"vw":14.741597},{"c":14.7,"h":14.72,"l":14.69,"n":14,"o":14.72,"t":"2026-10-21T22:45:00Z","v":4200,"vw":14.703604},{"c":14.6619,"h":14.6619,"l":14.6619,"n":1,"o":14.6619,"t":"2026-10-21T23:00:00Z","v":500,"vw":14.6619},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-21T23:30:00Z","v":100,"vw":14.69},{"c":14.65,"h":14.66,"l":14.6372,"n":7,"o":14.66,"t":"2026-10-21T23:45:00Z","v":1502,"vw":14.653888},{"c":14.45,"h":14.53,"l":14.43,"n":39,"o":14.5,"t":"2026-10-22T08:00:00Z","v":28662,"vw":14.488902},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-22T08:30:00Z","v":332,"vw":14.43},{"c":14.37,"h":14.42,"l":14.37,"n":7,"o":14.42,"t":"2026-10-22T08:45:00Z","v":1051,"vw":14.392557},{"c":14.36,"h":14.36,"l":14.36,"n":3,"o":14.36,"t":"2026-10-22T09:30:00Z","v":750,"vw":14.36},{"c":14.4399,"h":14.44,"l":14.43,"n":5,"o":14.44,"t":"2026-10-22T10:30:00Z","v":1395,"vw":14.437869},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-22T10:45:00Z","v":1583,"vw":14.38},{"c":14.3638,"h":14.41,"l":14.34,"n":46,"o":14.37,"t":"2026-10-22T11:00:00Z","v":10413,"vw":14.368833},{"c":14.33,"h":14.3599,"l":14.33,"n":8,"o":14.3469,"t":"2026-10-22T11:15:00Z","v":1278,"vw":14.338119},{"c":14.3137,"h":14.32,"l":14.31,"n":17,"o":14.32,"t":"2026-10-22T11:30:00Z","v":2401,"vw":14.316294},{"c":14.32,"h":14.32,"l":14.29,"n":21,"o":14.3,"t":"2026-10-22T11:45:00Z","v":7582,"vw":14.295414},{"c":14.3699,"h":14.37,"l":14.35,"n":4,"o":14.35,"t":"2026-10-22T12:00:00Z","v":532,"vw":14.361356},{"c":14.3957,"h":14.4,"l":14.37,"n":19,"o":14.37,"t":"2026-10-22T12:15:00Z","v":8006,"vw":14.378138},{"c":14.3585,"h":14.39,"l":14.3585,"n":12,"o":14.38,"t":"2026-10-22T12:30:00Z","v":1665,"vw":14.373752},{"c":14.35,"h":14.39,"l":14.35,"n":12,"o":14.39,"t":"2026-10-22T12:45:00Z","v":5339,"vw":14.367541},{"c":14.349,"h":14.35,"l":14.3399,"n":14,"o":14.34,"t":"2026-10-22T13:00:00Z","v":1656,"vw":14.347428},{"c":14.35,"h":14.35,"l":14.3077,"n":14,"o":14.3338,"t":"2026-10-22T13:15:00Z","v":4525,"vw":14.330408},{"c":14.35,"h":14.3699,"l":14.285,"n":346,"o":14.36,"t":"2026-10-22T13:30:00Z","v":96831,"vw":14.337522},{"c":14.3607,"h":14.37,"l":14.32,"n":212,"o":14.34,"t":"2026-10-22T13:45:00Z","v":56176,"vw":14.339443},{"c":14.3699,"h":14.39,"l":14.335,"n":290,"o":14.36,"t":"2026-10-22T14:00:00Z","v":71384,"vw":14.358977},{"c":14.31,"h":14.36,"l":14.3,"n":204,"o":14.36,"t":"2026-10-22T14:15:00Z","v":42800,"vw":14.321437},{"c":14.325,"h":14.325,"l":14.275,"n":257,"o":14.31,"t":"2026-10-22T14:30:00Z","v":60614,"vw":14.291532},{"c":14.29,"h":14.36,"l":14.29,"n":261,"o":14.33,"t":"2026-10-22T14:45:00Z","v":97313,"vw":14.306304},{"c":14.28,"h":14.3,"l":14.26,"n":410,"o":14.29,"t":"2026-10-22T15:00:00Z","v":148670,"vw":14.28445},{"c":14.29,"h":14.335,"l":14.28,"n":217,"o":14.28,"t":"2026-10-22T15:15:00Z","v":65614,"vw":14.315131},{"c":14.305,"h":14.32,"l":14.29,"n":116,"o":14.29,"t":"2026-10-22T15:30:00Z","v":25423,"vw":14.305161},{"c":14.31,"h":14.3305,"l":14.29,"n":112,"o":14.29,"t":"2026-10-22T15:45:00Z","v":36617,"vw":14.310639},{"c":14.2778,"h":14.315,"l":14.27,"n":162,"o":14.31,"t":"2026-10-22T16:00:00Z","v":35248,"vw":14.28212},{"c":14.2648,"h":14.295,"l":14.25,"n":170,"o":14.27,"t":"2026-10-22T16:15:00Z","v":28894,"vw":14.271235},{"c":14.19,"h":14.26,"l":14.19,"n":318,"o":14.26,"t":"2026-10-22T16:30:00Z","v":65853,"vw":14.226851},{"c":14.22,"h":14.22,"l":14.17,"n":225,"o":14.19,"t":"2026-10-22T16:45:00Z","v":62380,"vw":14.186895},{"c":14.215,"h":14.23,"l":14.2,"n":118,"o":14.22,"t":"2026-10-22T17:00:00Z","v":28688,"vw":14.218003},{"c":14.24,"h":14.275,"l":14.215,"n":356,"o":14.215,"t":"2026-10-22T17:15:00Z","v":211377,"vw":14.236982},{"c":14.245,"h":14.25,"l":14.23,"n":155,"o":14.245,"t":"2026-10-22T17:30:00Z","v":46798,"vw":14.238818},{"c":14.235,"h":14.245,"l":14.2299,"n":165,"o":14.245,"t":"2026-10-22T17:45:00Z","v":57984,"vw":14.238124},{"c":14.205,"h":14.235,"l":14.19,"n":131,"o":14.235,"t":"2026-10-22T18:00:00Z","v":39955,"vw":14.210262},{"c":14.215,"h":14.235,"l":14.2,"n":103,"o":14.205,"t":"2026-10-22T18:15:00Z","v":54704,"vw":14.22276},{"c":14.2,"h":14.225,"l":14.194,"n":152,"o":14.215,"t":"2026-10-22T18:30:00Z","v":65410,"vw":14.213929},{"c":14.18,"h":14.215,"l":14.18,"n":147,"o":14.205,"t":"2026-10-22T18:45:00Z","v":55572,"vw":14.20021},{"c":14.185,"h":14.19,"l":14.165,"n":129,"o":14.18,"t":"2026-10-22T19:00:00Z","v":33748,"vw":14.175556},{"c":14.21,"h":14.22,"l":14.1799,"n":193,"o":14.1799,"t":"2026-10-22T19:15:00Z","v":74911,"vw":14.200854},{"c":14.185,"h":14.21,"l":14.17,"n":183,"o":14.21,"t":"2026-10-22T19:30:00Z","v":70888,"vw":14.186429},{"c":14.2,"h":14.21,"l":14.18,"n":334,"o":14.185,"t":"2026-10-22T19:45:00Z","v":99454,"vw":14.193015},{"c":14.19,"h":14.2,"l":14.19,"n":9,"o":14.2,"t":"2026-10-22T20:00:00Z","v":14218,"vw":14.199648},{"c":14.2,"h":14.22,"l":14.17,"n":12,"o":14.18,"t":"2026-10-22T20:15:00Z","v":2694,"vw":14.196269},{"c":14.2107,"h":14.2107,"l":14.2107,"n":1,"o":14.2107,"t":"2026-10-22T20:30:00Z","v":1000,"vw":14.2107},{"c":14.1635,"h":14.1693,"l":14.1635,"n":2,"o":14.1693,"t":"2026-10-22T20:45:00Z","v":648,"vw":14.164825},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-22T21:00:00Z","v":105,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-22T21:15:00Z","v":300,"vw":14.23},{"c":14.16,"h":14.161,"l":14.16,"n":5,"o":14.161,"t":"2026-10-22T22:00:00Z","v":605,"vw":14.160667},{"c":14.18,"h":14.18,"l":14.16,"n":3,"o":14.161,"t":"2026-10-22T22:15:00Z","v":300,"vw":14.167},{"c":14.161,"h":14.1693,"l":14.161,"n":2,"o":14.1693,"t":"2026-10-22T22:30:00Z","v":850,"vw":14.168324}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1917668741642901,"strike":20.925851899934187,"iv":0.9444427699649083,"gamma":0.06086699432618212,"theta":-0.013104206924833566,"vega":0.006869115425014327,"rho":0.0009401750592948482,"breakevenPct":49.125194365500164},{"delta":0.15,"premium":0.2801158265433578,"strike":20.204633061734313,"iv":1.033486889083952,"gamma":0.05943395509593013,"theta":-0.016809710125775604,"vega":0.00928822880036035,"rho":0.0014332824372300945,"breakevenPct":44.65608988261896},{"delta":0.2,"premium":0.3457018929842133,"strike":19.023396432807107,"iv":0.9671720682035052,"gamma":0.09866292443744855,"theta":-0.01803401345088695,"vega":0.011027431173144298,"rho":0.0019243707656719183,"breakevenPct":36.77775810882934},{"delta":0.25,"premium":0.27923609288277423,"strike":16.807869762759143,"iv":0.6128372288843944,"gamma":0.1904234286018491,"theta":-0.01256374172683026,"vega":0.01249911004255823,"rho":0.002494172084758483,"breakevenPct":20.66313011540086},{"delta":0.3,"premium":0.2359152542372881,"strike":14.968813559322033,"iv":0.3227924745762712,"gamma":0.26736142372881355,"theta":-0.00811871186440678,"vega":0.013759254237288136,"rho":0.003053031589206244,"breakevenPct":7.370445685751869},{"delta":0.35,"premium":0.29523728813559313,"strike":14.799322033898305,"iv":0.31786027118644067,"gamma":0.278564813559322,"theta":-0.008220406779661016,"vega":0.01408128813559322,"rho":0.0035633665243862685,"breakevenPct":6.592467495472766},{"delta":0.4,"premium":0.3545593220338983,"strike":14.629830508474576,"iv":0.31292806779661014,"gamma":0.2897682033898305,"theta":-0.008322101694915254,"vega":0.014403322033898306,"rho":0.004073701459566294,"breakevenPct":5.8144893051936615},{"delta":0.45,"premium":0.4138813559322034,"strike":14.460338983050848,"iv":0.3079958644067796,"gamma":0.30097159322033895,"theta":-0.00842379661016949,"vega":0.01472535593220339,"rho":0.004584036394746318,"breakevenPct":5.036511114914559},{"delta":0.5,"premium":0.47320338983050847,"strike":14.290847457627118,"iv":0.30306366101694915,"gamma":0.31217498305084745,"theta":-0.008525491525423728,"vega":0.015047389830508474,"rho":0.005094371329926342,"breakevenPct":4.258532924635456},{"delta":0.55,"premium":0.5325254237288135,"strike":14.12135593220339,"iv":0.2981314576271186,"gamma":0.3233783728813559,"theta":-0.008627186440677965,"vega":0.015369423728813558,"rho":0.005604706265106367,"breakevenPct":3.4805547343563523},{"delta":0.6,"premium":0.6503153669724769,"strike":13.918577981651376,"iv":0.3107948394495412,"gamma":0.3172651376146789,"theta":-0.008927981651376145,"vega":0.015339449541284403,"rho":0.006077239074193595,"breakevenPct":2.880399326487204},{"delta":0.65,"premium":0.9155103211009176,"strike":13.631880733944953,"iv":0.36781892201834865,"gamma":0.267494495412844,"theta":-0.009730733944954129,"vega":0.014422018348623852,"rho":0.006454467931582084,"breakevenPct":2.72855769398963},{"delta":0.7,"premium":1.1807052752293576,"strike":13.345183486238533,"iv":0.4248430045871559,"gamma":0.2177238532110092,"theta":-0.010533486238532109,"vega":0.013504587155963303,"rho":0.006831696788970573,"breakevenPct":2.5767160614920566},{"delta":0.75,"premium":1.4459002293577983,"strike":13.05848623853211,"iv":0.4818670871559633,"gamma":0.1679532110091743,"theta":-0.011336238532110092,"vega":0.012587155963302751,"rho":0.007208925646359063,"breakevenPct":2.4248744289944826},{"delta":0.8,"premium":2.2071695760598513,"strike":12.255610972568578,"iv":0.6141902743142147,"gamma":0.1280244389027431,"theta":-0.011351122194513716,"vega":0.010787157107231918,"rho":0.007186648502295054,"breakevenPct":2.1310680646029887},{"delta":0.85,"premium":3.095573566084788,"strike":11.320448877805486,"iv":0.7658112219451372,"gamma":0.09061795511221946,"theta":-0.011164089775561097,"vega":0.008760972568578555,"rho":0.007061985398059802,"breakevenPct":1.8008787789723506},{"delta":0.9,"premium":3.983977556109726,"strike":10.385286783042392,"iv":0.91743216957606,"gamma":0.05321147132169572,"theta":-0.010977057356608479,"vega":0.006734788029925185,"rho":0.00693732229382455,"breakevenPct":1.4706894933417116}],"put":[{"delta":0.1,"premium":0.375,"strike":8.775477543148323,"iv":1.6274995062312558,"gamma":0.02729241211232368,"theta":-0.019379378247594215,"vega":0.006985783091137001,"rho":-0.0014401282313592561,"breakevenPct":40.67878297331881},{"delta":0.15,"premium":0.375,"strike":10.910207592855834,"iv":1.0570641643018392,"gamma":0.05566904087162253,"theta":-0.016633751864409792,"vega":0.009282936693051894,"rho":-0.0020191773712369175,"breakevenPct":25.604070384465548},{"delta":0.2,"premium":0.15943775100401608,"strike":13.137751004016064,"iv":0.33466293172690764,"gamma":0.20308767068273095,"theta":-0.005834176706827309,"vega":0.010685180722891567,"rho":-0.002474499451074413,"breakevenPct":8.35171772465187},{"delta":0.25,"premium":0.20963855421686747,"strike":13.33855421686747,"iv":0.32600831325301205,"gamma":0.23222421686746988,"theta":-0.006175542168674698,"vega":0.011829759036144579,"rho":-0.0030919286324766534,"breakevenPct":7.288216491415841},{"delta":0.3,"premium":0.25983935742971886,"strike":13.539357429718876,"iv":0.31735369477911646,"gamma":0.26136076305220884,"theta":-0.006516907630522088,"vega":0.01297433734939759,"rho":-0.003709357813878894,"breakevenPct":6.224715258179811},{"delta":0.35,"premium":0.31004016064257023,"strike":13.740160642570281,"iv":0.30869907630522087,"gamma":0.2904973092369478,"theta":-0.006858273092369478,"vega":0.0141189156626506,"rho":-0.004326786995281134,"breakevenPct":5.1612140249437815},{"delta":0.4,"premium":0.3602409638554217,"strike":13.940963855421687,"iv":0.3000444578313253,"gamma":0.31963385542168676,"theta":-0.007199638554216868,"vega":0.015263493975903614,"rho":-0.004944216176683376,"breakevenPct":4.09771279170775},{"delta":0.45,"premium":0.44166666666666665,"strike":14.11111111111111,"iv":0.2969,"gamma":0.3231,"theta":-0.007088888888888889,"vega":0.015322222222222221,"rho":-0.0055736029150710055,"breakevenPct":3.4711923985280357},{"delta":0.5,"premium":0.5360953729933899,"strike":14.268492288322317,"iv":0.2960501416430595,"gamma":0.3158762039660057,"theta":-0.006789864652187599,"vega":0.014928769279194207,"rho":-0.006207969146027621,"breakevenPct":3.0266441965332453},{"delta":0.55,"premium":0.6305240793201135,"strike":14.425873465533522,"iv":0.29520028328611897,"gamma":0.3086524079320113,"theta":-0.006490840415486308,"vega":0.014535316336166195,"rho":-0.006842335376984237,"breakevenPct":2.5820959945384545},{"delta":0.6,"premium":0.7249527856468366,"strike":14.583254642744727,"iv":0.29435042492917846,"gamma":0.301428611898017,"theta":-0.006191816178785017,"vega":0.014141863393138181,"rho":-0.007476701607940853,"breakevenPct":2.1375477925436646},{"delta":0.65,"premium":0.81938149197356,"strike":14.740635819955934,"iv":0.293500566572238,"gamma":0.29420481586402264,"theta":-0.005892791942083727,"vega":0.013748410450110167,"rho":-0.008111067838897468,"breakevenPct":1.6929995905488737},{"delta":0.7,"premium":0.9138101983002832,"strike":14.898016997167138,"iv":0.2926507082152975,"gamma":0.2869810198300283,"theta":-0.005593767705382437,"vega":0.013354957507082155,"rho":-0.008745434069854084,"breakevenPct":1.2484513885540838}]},"raw":{"call":[{"delta":0.1,"premium":0.1917668741642901,"strike":20.925851899934187,"iv":0.9444427699649083,"gamma":0.06086699432618212,"theta":-0.013104206924833566,"vega":0.006869115425014327,"rho":0.0009401750592948482,"breakevenPct":49.125194365500164},{"delta":0.15,"premium":0.2801158265433578,"strike":20.204633061734313,"iv":1.033486889083952,"gamma":0.05943395509593013,"theta":-0.016809710125775604,"vega":0.00928822880036035,"rho":0.0014332824372300945,"breakevenPct":44.65608988261896},{"delta":0.2,"premium":0.3457018929842133,"strike":19.023396432807107,"iv":0.9671720682035052,"gamma":0.09866292443744855,"theta":-0.01803401345088695,"vega":0.011027431173144298,"rho":0.0019243707656719183,"breakevenPct":36.77775810882934},{"delta":0.25,"premium":0.27923609288277423,"strike":16.807869762759143,"iv":0.6128372288843944,"gamma":0.1904234286018491,"theta":-0.01256374172683026,"vega":0.01249911004255823,"rho":0.002494172084758483,"breakevenPct":20.66313011540086},{"delta":0.3,"premium":0.2359152542372881,"strike":14.968813559322033,"iv":0.3227924745762712,"gamma":0.26736142372881355,"theta":-0.00811871186440678,"vega":0.013759254237288136,"rho":0.003053031589206244,"breakevenPct":7.370445685751869},{"delta":0.35,"premium":0.29523728813559313,"strike":14.799322033898305,"iv":0.31786027118644067,"gamma":0.278564813559322,"theta":-0.008220406779661016,"vega":0.01408128813559322,"rho":0.0035633665243862685,"breakevenPct":6.592467495472766},{"delta":0.4,"premium":0.3545593220338983,"strike":14.629830508474576,"iv":0.31292806779661014,"gamma":0.2897682033898305,"theta":-0.008322101694915254,"vega":0.014403322033898306,"rho":0.004073701459566294,"breakevenPct":5.8144893051936615},{"delta":0.45,"premium":0.4138813559322034,"strike":14.460338983050848,"iv":0.3079958644067796,"gamma":0.30097159322033895,"theta":-0.00842379661016949,"vega":0.01472535593220339,"rho":0.004584036394746318,"breakevenPct":5.036511114914559},{"delta":0.5,"premium":0.47320338983050847,"strike":14.290847457627118,"iv":0.30306366101694915,"gamma":0.31217498305084745,"theta":-0.008525491525423728,"vega":0.015047389830508474,"rho":0.005094371329926342,"breakevenPct":4.258532924635456},{"delta":0.55,"premium":0.5325254237288135,"strike":14.12135593220339,"iv":0.2981314576271186,"gamma":0.3233783728813559,"theta":-0.008627186440677965,"vega":0.015369423728813558,"rho":0.005604706265106367,"breakevenPct":3.4805547343563523},{"delta":0.6,"premium":0.6503153669724769,"strike":13.918577981651376,"iv":0.3107948394495412,"gamma":0.3172651376146789,"theta":-0.008927981651376145,"vega":0.015339449541284403,"rho":0.006077239074193595,"breakevenPct":2.880399326487204},{"delta":0.65,"premium":0.9155103211009176,"strike":13.631880733944953,"iv":0.36781892201834865,"gamma":0.267494495412844,"theta":-0.009730733944954129,"vega":0.014422018348623852,"rho":0.006454467931582084,"breakevenPct":2.72855769398963},{"delta":0.7,"premium":1.1807052752293576,"strike":13.345183486238533,"iv":0.4248430045871559,"gamma":0.2177238532110092,"theta":-0.010533486238532109,"vega":0.013504587155963303,"rho":0.006831696788970573,"breakevenPct":2.5767160614920566},{"delta":0.75,"premium":1.4459002293577983,"strike":13.05848623853211,"iv":0.4818670871559633,"gamma":0.1679532110091743,"theta":-0.011336238532110092,"vega":0.012587155963302751,"rho":0.007208925646359063,"breakevenPct":2.4248744289944826},{"delta":0.8,"premium":2.2071695760598513,"strike":12.255610972568578,"iv":0.6141902743142147,"gamma":0.1280244389027431,"theta":-0.011351122194513716,"vega":0.010787157107231918,"rho":0.007186648502295054,"breakevenPct":2.1310680646029887},{"delta":0.85,"premium":3.095573566084788,"strike":11.320448877805486,"iv":0.7658112219451372,"gamma":0.09061795511221946,"theta":-0.011164089775561097,"vega":0.008760972568578555,"rho":0.007061985398059802,"breakevenPct":1.8008787789723506},{"delta":0.9,"premium":3.983977556109726,"strike":10.385286783042392,"iv":0.91743216957606,"gamma":0.05321147132169572,"theta":-0.010977057356608479,"vega":0.006734788029925185,"rho":0.00693732229382455,"breakevenPct":1.4706894933417116}],"put":[{"delta":0.1,"premium":0.375,"strike":8.775477543148323,"iv":1.6274995062312558,"gamma":0.02729241211232368,"theta":-0.019379378247594215,"vega":0.006985783091137001,"rho":-0.0014401282313592561,"breakevenPct":40.67878297331881},{"delta":0.15,"premium":0.375,"strike":10.910207592855834,"iv":1.0570641643018392,"gamma":0.05566904087162253,"theta":-0.016633751864409792,"vega":0.009282936693051894,"rho":-0.0020191773712369175,"breakevenPct":25.604070384465548},{"delta":0.2,"premium":0.15943775100401608,"strike":13.137751004016064,"iv":0.33466293172690764,"gamma":0.20308767068273095,"theta":-0.005834176706827309,"vega":0.010685180722891567,"rho":-0.002474499451074413,"breakevenPct":8.35171772465187},{"delta":0.25,"premium":0.20963855421686747,"strike":13.33855421686747,"iv":0.32600831325301205,"gamma":0.23222421686746988,"theta":-0.006175542168674698,"vega":0.011829759036144579,"rho":-0.0030919286324766534,"breakevenPct":7.288216491415841},{"delta":0.3,"premium":0.25983935742971886,"strike":13.539357429718876,"iv":0.31735369477911646,"gamma":0.26136076305220884,"theta":-0.006516907630522088,"vega":0.01297433734939759,"rho":-0.003709357813878894,"breakevenPct":6.224715258179811},{"delta":0.35,"premium":0.31004016064257023,"strike":13.740160642570281,"iv":0.30869907630522087,"gamma":0.2904973092369478,"theta":-0.006858273092369478,"vega":0.0141189156626506,"rho":-0.004326786995281134,"breakevenPct":5.1612140249437815},{"delta":0.4,"premium":0.3602409638554217,"strike":13.940963855421687,"iv":0.3000444578313253,"gamma":0.31963385542168676,"theta":-0.007199638554216868,"vega":0.015263493975903614,"rho":-0.004944216176683376,"breakevenPct":4.09771279170775},{"delta":0.45,"premium":0.44166666666666665,"strike":14.11111111111111,"iv":0.2969,"gamma":0.3231,"theta":-0.007088888888888889,"vega":0.015322222222222221,"rho":-0.0055736029150710055,"breakevenPct":3.4711923985280357},{"delta":0.5,"premium":0.5360953729933899,"strike":14.268492288322317,"iv":0.2960501416430595,"gamma":0.3158762039660057,"theta":-0.006789864652187599,"vega":0.014928769279194207,"rho":-0.006207969146027621,"breakevenPct":3.0266441965332453},{"delta":0.55,"premium":0.6305240793201135,"strike":14.425873465533522,"iv":0.29520028328611897,"gamma":0.3086524079320113,"theta":-0.006490840415486308,"vega":0.014535316336166195,"rho":-0.006842335376984237,"breakevenPct":2.5820959945384545},{"delta":0.6,"premium":0.7249527856468366,"strike":14.583254642744727,"iv":0.29435042492917846,"gamma":0.301428611898017,"theta":-0.006191816178785017,"vega":0.014141863393138181,"rho":-0.007476701607940853,"breakevenPct":2.1375477925436646},{"delta":0.65,"premium":0.81938149197356,"strike":14.740635819955934,"iv":0.293500566572238,"gamma":0.29420481586402264,"theta":-0.005892791942083727,"vega":0.013748410450110167,"rho":-0.008111067838897468,"breakevenPct":1.6929995905488737},{"delta":0.7,"premium":0.9138101983002832,"strike":14.898016997167138,"iv":0.2926507082152975,"gamma":0.2869810198300283,"theta":-0.005593767705382437,"vega":0.013354957507082155,"rho":-0.008745434069854084,"breakevenPct":1.2484513885540838}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}