{"symbol":"STXL","url":"https://intraalpha.com/companies/STXL","capturedAt":"2026-10-22T23:01:06.179Z","state":"ready","quote":{"symbol":"STXL","last_price":15.52,"prev_close":19.9,"regular_close":16.63,"change":-4.38,"change_pct":-22.0101,"regular_change":-3.27,"regular_change_pct":-16.4322,"extended_change":-1.11,"extended_change_pct":-6.6747,"bid":15.42,"ask":15.68,"bid_size":1800,"ask_size":400,"volume":427082,"vwap":16.7108,"open":18.14,"high":18.3111,"low":15.93,"close":16.63,"trade_count":2416,"last_trade_at":"2026-10-22T22:55:27.851470582Z","last_quote_at":"2026-10-22T22:59:18.47774717Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","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":33240000.000000004,"gross_expense_ratio":0.0131,"holdings_count":8},"fundamentalsSource":{"provider":"Defiance ETFs","url":"https://www.defianceetfs.com/stxl/","observed_at":"2026-10-21","fetched_at":"2026-10-22T23:01:05.483601+00:00"},"optionObservedAt":"2026-10-22T19:55:31.365Z","bars":[{"c":19.47,"h":20.01,"l":19.43,"n":83,"o":19.73,"t":"2026-10-15T08:00:00Z","v":5703,"vw":19.638512},{"c":19.34,"h":19.34,"l":19.34,"n":2,"o":19.34,"t":"2026-10-15T08:10:00Z","v":161,"vw":19.34},{"c":19.35,"h":19.35,"l":19.35,"n":2,"o":19.35,"t":"2026-10-15T08:15:00Z","v":151,"vw":19.35},{"c":19.35,"h":19.35,"l":19.32,"n":9,"o":19.33,"t":"2026-10-15T08:25:00Z","v":1109,"vw":19.332144},{"c":19.21,"h":19.21,"l":19.21,"n":10,"o":19.21,"t":"2026-10-15T08:35:00Z","v":455,"vw":19.21},{"c":19.19,"h":19.19,"l":19.19,"n":12,"o":19.19,"t":"2026-10-15T08:40:00Z","v":1160,"vw":19.19},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-15T08:45:00Z","v":109,"vw":19.25},{"c":19.51,"h":19.51,"l":19.51,"n":2,"o":19.51,"t":"2026-10-15T09:15:00Z","v":500,"vw":19.51},{"c":19.3,"h":19.31,"l":19.3,"n":14,"o":19.31,"t":"2026-10-15T09:25:00Z","v":760,"vw":19.305758},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T09:30:00Z","v":750,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T09:40:00Z","v":475,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T10:05:00Z","v":100,"vw":19.3},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-15T10:30:00Z","v":300,"vw":19.35},{"c":19.17,"h":19.17,"l":19.17,"n":5,"o":19.17,"t":"2026-10-15T10:45:00Z","v":433,"vw":19.17},{"c":18.94,"h":19.01,"l":18.94,"n":18,"o":19.01,"t":"2026-10-15T10:50:00Z","v":1106,"vw":18.978084},{"c":18.61,"h":18.61,"l":18.51,"n":26,"o":18.58,"t":"2026-10-15T11:00:00Z","v":6157,"vw":18.563287},{"c":18.72,"h":18.72,"l":18.58,"n":2,"o":18.58,"t":"2026-10-15T11:05:00Z","v":344,"vw":18.634128},{"c":18.97,"h":18.97,"l":18.97,"n":2,"o":18.97,"t":"2026-10-15T11:10:00Z","v":118,"vw":18.97},{"c":18.74,"h":18.74,"l":18.7,"n":3,"o":18.7,"t":"2026-10-15T11:20:00Z","v":1400,"vw":18.725714},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-15T11:50:00Z","v":100,"vw":18.85},{"c":18.82,"h":18.82,"l":18.82,"n":1,"o":18.82,"t":"2026-10-15T12:05:00Z","v":100,"vw":18.82},{"c":18.6699,"h":18.6699,"l":18.6699,"n":4,"o":18.6699,"t":"2026-10-15T12:10:00Z","v":302,"vw":18.6699},{"c":18.68,"h":18.739,"l":18.68,"n":2,"o":18.739,"t":"2026-10-15T12:20:00Z","v":500,"vw":18.7036},{"c":18.71,"h":18.71,"l":18.71,"n":11,"o":18.71,"t":"2026-10-15T12:30:00Z","v":1060,"vw":18.71},{"c":18.75,"h":18.86,"l":18.75,"n":9,"o":18.86,"t":"2026-10-15T12:50:00Z","v":521,"vw":18.797485},{"c":18.79,"h":18.79,"l":18.5919,"n":5,"o":18.69,"t":"2026-10-15T13:00:00Z","v":814,"vw":18.697411},{"c":18.54,"h":18.54,"l":18.54,"n":2,"o":18.54,"t":"2026-10-15T13:10:00Z","v":208,"vw":18.54},{"c":18.6218,"h":18.6218,"l":18.6218,"n":2,"o":18.6218,"t":"2026-10-15T13:15:00Z","v":225,"vw":18.6218},{"c":17.745,"h":19.34,"l":17.745,"n":222,"o":18.74,"t":"2026-10-15T13:30:00Z","v":32872,"vw":18.613115},{"c":17.835,"h":17.95,"l":17.48,"n":189,"o":17.7,"t":"2026-10-15T13:35:00Z","v":21016,"vw":17.740016},{"c":18.0795,"h":18.1993,"l":17.8,"n":101,"o":18.1899,"t":"2026-10-15T13:40:00Z","v":13306,"vw":18.055838},{"c":18,"h":18.4137,"l":17.96,"n":89,"o":18.18,"t":"2026-10-15T13:45:00Z","v":15619,"vw":18.212037},{"c":17.77,"h":18.03,"l":17.7501,"n":56,"o":18.03,"t":"2026-10-15T13:50:00Z","v":5300,"vw":17.802478},{"c":17.8,"h":17.8,"l":17.55,"n":94,"o":17.665,"t":"2026-10-15T13:55:00Z","v":10400,"vw":17.676605},{"c":17.915,"h":18,"l":17.7346,"n":32,"o":17.8,"t":"2026-10-15T14:00:00Z","v":3194,"vw":17.884428},{"c":18.03,"h":18.1262,"l":17.85,"n":44,"o":17.85,"t":"2026-10-15T14:05:00Z","v":4161,"vw":18.014028},{"c":18.0333,"h":18.3,"l":17.921,"n":57,"o":18.2,"t":"2026-10-15T14:10:00Z","v":7924,"vw":18.200536},{"c":18.115,"h":18.312,"l":18.115,"n":23,"o":18.22,"t":"2026-10-15T14:15:00Z","v":1512,"vw":18.226228},{"c":18.4339,"h":18.5,"l":18.25,"n":35,"o":18.2553,"t":"2026-10-15T14:20:00Z","v":3708,"vw":18.344913},{"c":18.2984,"h":18.4734,"l":18.2561,"n":23,"o":18.4734,"t":"2026-10-15T14:25:00Z","v":7344,"vw":18.350444},{"c":18.2801,"h":18.31,"l":18.23,"n":7,"o":18.23,"t":"2026-10-15T14:30:00Z","v":3891,"vw":18.257287},{"c":18.573,"h":18.573,"l":18.3,"n":9,"o":18.3,"t":"2026-10-15T14:35:00Z","v":592,"vw":18.479806},{"c":18.82,"h":18.88,"l":18.59,"n":43,"o":18.6,"t":"2026-10-15T14:40:00Z","v":3704,"vw":18.748167},{"c":18.7301,"h":18.966,"l":18.7301,"n":50,"o":18.825,"t":"2026-10-15T14:45:00Z","v":8940,"vw":18.890358},{"c":18.67,"h":18.765,"l":18.63,"n":20,"o":18.765,"t":"2026-10-15T14:50:00Z","v":1956,"vw":18.682706},{"c":18.98,"h":18.99,"l":18.745,"n":23,"o":18.745,"t":"2026-10-15T14:55:00Z","v":3645,"vw":18.780627},{"c":18.94,"h":19.04,"l":18.75,"n":22,"o":18.9,"t":"2026-10-15T15:00:00Z","v":5382,"vw":18.912398},{"c":18.89,"h":18.98,"l":18.82,"n":26,"o":18.94,"t":"2026-10-15T15:05:00Z","v":3248,"vw":18.878451},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-15T15:10:00Z","v":167,"vw":18.97},{"c":18.9773,"h":19.19,"l":18.9773,"n":16,"o":19.19,"t":"2026-10-15T15:15:00Z","v":2409,"vw":19.014042},{"c":18.985,"h":19.02,"l":18.94,"n":18,"o":19.015,"t":"2026-10-15T15:20:00Z","v":5197,"vw":18.992672},{"c":18.94,"h":19.08,"l":18.9,"n":33,"o":19.06,"t":"2026-10-15T15:25:00Z","v":3898,"vw":19.014745},{"c":18.91,"h":18.91,"l":18.71,"n":9,"o":18.85,"t":"2026-10-15T15:30:00Z","v":773,"vw":18.803333},{"c":18.851,"h":18.88,"l":18.851,"n":3,"o":18.88,"t":"2026-10-15T15:35:00Z","v":215,"vw":18.8655},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-15T15:40:00Z","v":131,"vw":18.91},{"c":19.1616,"h":19.1616,"l":18.85,"n":16,"o":18.85,"t":"2026-10-15T15:45:00Z","v":7056,"vw":19.060798},{"c":19.0868,"h":19.15,"l":19.0868,"n":8,"o":19.15,"t":"2026-10-15T15:50:00Z","v":431,"vw":19.112226},{"c":19.29,"h":19.29,"l":19.23,"n":3,"o":19.23,"t":"2026-10-15T15:55:00Z","v":404,"vw":19.245},{"c":19.135,"h":19.2693,"l":19.135,"n":12,"o":19.215,"t":"2026-10-15T16:00:00Z","v":2482,"vw":19.211826},{"c":19.055,"h":19.19,"l":19.055,"n":23,"o":19.19,"t":"2026-10-15T16:05:00Z","v":3061,"vw":19.130064},{"c":18.88,"h":19.05,"l":18.88,"n":24,"o":19,"t":"2026-10-15T16:10:00Z","v":1437,"vw":18.979338},{"c":18.8899,"h":18.97,"l":18.88,"n":9,"o":18.97,"t":"2026-10-15T16:15:00Z","v":1005,"vw":18.901555},{"c":18.77,"h":18.83,"l":18.75,"n":17,"o":18.83,"t":"2026-10-15T16:20:00Z","v":1472,"vw":18.798348},{"c":18.6,"h":18.68,"l":18.6,"n":19,"o":18.68,"t":"2026-10-15T16:25:00Z","v":1509,"vw":18.62168},{"c":18.63,"h":18.6603,"l":18.5828,"n":7,"o":18.5828,"t":"2026-10-15T16:30:00Z","v":910,"vw":18.607344},{"c":18.775,"h":18.82,"l":18.765,"n":8,"o":18.7999,"t":"2026-10-15T16:35:00Z","v":1549,"vw":18.808593},{"c":18.725,"h":18.8,"l":18.72,"n":17,"o":18.78,"t":"2026-10-15T16:40:00Z","v":975,"vw":18.753538},{"c":18.72,"h":18.775,"l":18.67,"n":6,"o":18.775,"t":"2026-10-15T16:45:00Z","v":402,"vw":18.7219},{"c":18.56,"h":18.5988,"l":18.52,"n":10,"o":18.5988,"t":"2026-10-15T16:50:00Z","v":499,"vw":18.5596},{"c":18.6599,"h":18.6599,"l":18.6599,"n":2,"o":18.6599,"t":"2026-10-15T16:55:00Z","v":133,"vw":18.6599},{"c":18.5,"h":18.59,"l":18.5,"n":8,"o":18.59,"t":"2026-10-15T17:00:00Z","v":438,"vw":18.548543},{"c":18.52,"h":18.53,"l":18.52,"n":7,"o":18.53,"t":"2026-10-15T17:05:00Z","v":829,"vw":18.528571},{"c":18.63,"h":18.63,"l":18.5541,"n":7,"o":18.58,"t":"2026-10-15T17:10:00Z","v":940,"vw":18.592022},{"c":18.625,"h":18.63,"l":18.625,"n":10,"o":18.63,"t":"2026-10-15T17:15:00Z","v":695,"vw":18.62875},{"c":18.64,"h":18.64,"l":18.605,"n":7,"o":18.64,"t":"2026-10-15T17:20:00Z","v":925,"vw":18.632956},{"c":18.58,"h":18.65,"l":18.58,"n":2,"o":18.65,"t":"2026-10-15T17:25:00Z","v":980,"vw":18.592857},{"c":18.5601,"h":18.595,"l":18.5601,"n":4,"o":18.595,"t":"2026-10-15T17:30:00Z","v":334,"vw":18.571733},{"c":18.7233,"h":18.7599,"l":18.69,"n":9,"o":18.7599,"t":"2026-10-15T17:35:00Z","v":1387,"vw":18.750656},{"c":18.78,"h":18.84,"l":18.78,"n":3,"o":18.84,"t":"2026-10-15T17:40:00Z","v":645,"vw":18.812093},{"c":18.77,"h":18.83,"l":18.77,"n":4,"o":18.83,"t":"2026-10-15T17:45:00Z","v":1410,"vw":18.812857},{"c":18.75,"h":18.75,"l":18.721,"n":4,"o":18.721,"t":"2026-10-15T17:50:00Z","v":535,"vw":18.727905},{"c":18.8,"h":18.82,"l":18.8,"n":6,"o":18.82,"t":"2026-10-15T17:55:00Z","v":822,"vw":18.8075},{"c":18.6598,"h":18.799,"l":18.6598,"n":14,"o":18.79,"t":"2026-10-15T18:00:00Z","v":1128,"vw":18.746214},{"c":18.675,"h":18.69,"l":18.675,"n":3,"o":18.69,"t":"2026-10-15T18:05:00Z","v":400,"vw":18.682443},{"c":18.5,"h":18.5083,"l":18.5,"n":10,"o":18.5083,"t":"2026-10-15T18:10:00Z","v":410,"vw":18.503557},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-10-15T18:15:00Z","v":139,"vw":18.52},{"c":18.61,"h":18.61,"l":18.6,"n":6,"o":18.6,"t":"2026-10-15T18:20:00Z","v":2508,"vw":18.608},{"c":18.6009,"h":18.6009,"l":18.57,"n":5,"o":18.575,"t":"2026-10-15T18:25:00Z","v":530,"vw":18.58336},{"c":18.665,"h":18.665,"l":18.665,"n":2,"o":18.665,"t":"2026-10-15T18:35:00Z","v":101,"vw":18.665},{"c":18.6601,"h":18.6601,"l":18.66,"n":3,"o":18.66,"t":"2026-10-15T18:40:00Z","v":330,"vw":18.660067},{"c":18.74,"h":18.74,"l":18.74,"n":1,"o":18.74,"t":"2026-10-15T18:45:00Z","v":100,"vw":18.74},{"c":18.75,"h":18.75,"l":18.7,"n":7,"o":18.7,"t":"2026-10-15T18:50:00Z","v":675,"vw":18.718859},{"c":18.8744,"h":18.9,"l":18.775,"n":12,"o":18.775,"t":"2026-10-15T18:55:00Z","v":2501,"vw":18.860953},{"c":18.97,"h":18.9967,"l":18.89,"n":10,"o":18.89,"t":"2026-10-15T19:05:00Z","v":1580,"vw":18.930007},{"c":19.13,"h":19.1362,"l":18.96,"n":11,"o":18.96,"t":"2026-10-15T19:10:00Z","v":1615,"vw":19.000724},{"c":19.4,"h":19.4,"l":19.0401,"n":44,"o":19.16,"t":"2026-10-15T19:15:00Z","v":10113,"vw":19.270852},{"c":19.3236,"h":19.4586,"l":19.3236,"n":25,"o":19.35,"t":"2026-10-15T19:20:00Z","v":19476,"vw":19.401024},{"c":19.38,"h":19.38,"l":19.32,"n":2,"o":19.32,"t":"2026-10-15T19:25:00Z","v":600,"vw":19.37},{"c":19.2565,"h":19.2565,"l":19.165,"n":14,"o":19.165,"t":"2026-10-15T19:30:00Z","v":2656,"vw":19.190604},{"c":19.365,"h":19.41,"l":19.235,"n":31,"o":19.24,"t":"2026-10-15T19:35:00Z","v":1414,"vw":19.365216},{"c":19.36,"h":19.36,"l":19.36,"n":23,"o":19.36,"t":"2026-10-15T19:40:00Z","v":1414,"vw":19.36},{"c":19.52,"h":19.54,"l":19.51,"n":13,"o":19.51,"t":"2026-10-15T19:45:00Z","v":1137,"vw":19.521},{"c":19.591772,"h":19.5999,"l":19.44,"n":19,"o":19.48,"t":"2026-10-15T19:50:00Z","v":890,"vw":19.494266},{"c":19.72,"h":19.72,"l":19.61,"n":14,"o":19.61,"t":"2026-10-15T19:55:00Z","v":1964,"vw":19.685298},{"c":19.82,"h":19.82,"l":19.6,"n":9,"o":19.7,"t":"2026-10-15T20:00:00Z","v":528,"vw":19.716471},{"c":19.7366,"h":19.8,"l":19.7366,"n":3,"o":19.8,"t":"2026-10-15T20:05:00Z","v":235,"vw":19.764165},{"c":19.82,"h":19.82,"l":19.61,"n":8,"o":19.63,"t":"2026-10-15T20:40:00Z","v":1670,"vw":19.683479},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-15T21:15:00Z","v":173,"vw":19.36},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T22:05:00Z","v":100,"vw":19.5},{"c":19.68,"h":19.68,"l":19.67,"n":3,"o":19.67,"t":"2026-10-15T22:20:00Z","v":700,"vw":19.674286},{"c":19.78,"h":19.78,"l":19.78,"n":1,"o":19.78,"t":"2026-10-15T22:25:00Z","v":100,"vw":19.78},{"c":19.59,"h":19.59,"l":19.59,"n":2,"o":19.59,"t":"2026-10-15T23:05:00Z","v":181,"vw":19.59},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-15T23:10:00Z","v":233,"vw":19.5},{"c":19.57,"h":20.21,"l":19.57,"n":44,"o":20.2,"t":"2026-10-16T08:00:00Z","v":2959,"vw":20.082952},{"c":19.2,"h":19.21,"l":19.2,"n":8,"o":19.21,"t":"2026-10-16T10:00:00Z","v":1208,"vw":19.209},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-16T10:30:00Z","v":200,"vw":19.2},{"c":19.2,"h":19.2,"l":19.2,"n":5,"o":19.2,"t":"2026-10-16T11:00:00Z","v":156,"vw":19.2},{"c":19,"h":19,"l":19,"n":18,"o":19,"t":"2026-10-16T11:10:00Z","v":2118,"vw":19},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-16T11:55:00Z","v":120,"vw":18.99},{"c":19.16,"h":19.16,"l":19.14,"n":3,"o":19.14,"t":"2026-10-16T12:10:00Z","v":1275,"vw":19.143529},{"c":18.9352,"h":19.16,"l":18.9352,"n":16,"o":19.16,"t":"2026-10-16T12:15:00Z","v":1036,"vw":19.090631},{"c":18.9077,"h":18.9077,"l":18.9077,"n":1,"o":18.9077,"t":"2026-10-16T12:50:00Z","v":2100,"vw":18.9077},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-16T13:10:00Z","v":704,"vw":19.13},{"c":19.01,"h":19.22,"l":19.01,"n":10,"o":19.2,"t":"2026-10-16T13:25:00Z","v":2541,"vw":19.11757},{"c":18.695,"h":19.235,"l":18.695,"n":47,"o":19.235,"t":"2026-10-16T13:30:00Z","v":5449,"vw":18.936297},{"c":18.24,"h":18.64,"l":18,"n":78,"o":18.64,"t":"2026-10-16T13:35:00Z","v":6243,"vw":18.146255},{"c":18.26,"h":18.28,"l":18.19,"n":38,"o":18.24,"t":"2026-10-16T13:40:00Z","v":2738,"vw":18.250504},{"c":18.11,"h":18.24,"l":18,"n":91,"o":18.127,"t":"2026-10-16T13:45:00Z","v":10406,"vw":18.05319},{"c":17.67,"h":17.7834,"l":17.67,"n":40,"o":17.6923,"t":"2026-10-16T13:50:00Z","v":3184,"vw":17.706285},{"c":17.75,"h":17.7983,"l":17.65,"n":61,"o":17.78,"t":"2026-10-16T13:55:00Z","v":4340,"vw":17.731022},{"c":17.7099,"h":17.95,"l":17.7099,"n":97,"o":17.75,"t":"2026-10-16T14:00:00Z","v":17041,"vw":17.805209},{"c":17.76,"h":17.76,"l":17.51,"n":70,"o":17.7,"t":"2026-10-16T14:05:00Z","v":7874,"vw":17.679727},{"c":17.795,"h":17.795,"l":17.6154,"n":24,"o":17.6154,"t":"2026-10-16T14:10:00Z","v":1505,"vw":17.670344},{"c":17.5,"h":17.8099,"l":17.5,"n":35,"o":17.8099,"t":"2026-10-16T14:15:00Z","v":3240,"vw":17.609728},{"c":17.6237,"h":17.7,"l":17.54,"n":18,"o":17.63,"t":"2026-10-16T14:20:00Z","v":1075,"vw":17.611516},{"c":17.47,"h":17.59,"l":17.47,"n":25,"o":17.59,"t":"2026-10-16T14:25:00Z","v":1064,"vw":17.5285},{"c":17.86,"h":17.86,"l":17.4701,"n":12,"o":17.4701,"t":"2026-10-16T14:30:00Z","v":1771,"vw":17.758823},{"c":18.075,"h":18.0842,"l":18,"n":27,"o":18,"t":"2026-10-16T14:35:00Z","v":3195,"vw":18.040011},{"c":18,"h":18.05,"l":18,"n":9,"o":18.05,"t":"2026-10-16T14:40:00Z","v":2045,"vw":18.025278},{"c":17.6,"h":17.8,"l":17.6,"n":8,"o":17.8,"t":"2026-10-16T14:50:00Z","v":684,"vw":17.739542},{"c":17.825,"h":17.825,"l":17.65,"n":24,"o":17.65,"t":"2026-10-16T14:55:00Z","v":3563,"vw":17.789202},{"c":17.6859,"h":17.7866,"l":17.66,"n":14,"o":17.7866,"t":"2026-10-16T15:00:00Z","v":1764,"vw":17.681777},{"c":17.4,"h":17.6132,"l":17.4,"n":41,"o":17.6118,"t":"2026-10-16T15:05:00Z","v":2532,"vw":17.50705},{"c":17.355,"h":17.355,"l":17.3,"n":24,"o":17.3,"t":"2026-10-16T15:10:00Z","v":1629,"vw":17.305673},{"c":17.51,"h":17.51,"l":17.45,"n":36,"o":17.45,"t":"2026-10-16T15:15:00Z","v":2212,"vw":17.490592},{"c":17.375,"h":17.455,"l":17.36,"n":20,"o":17.455,"t":"2026-10-16T15:20:00Z","v":4751,"vw":17.391045},{"c":17.46,"h":17.46,"l":17.445,"n":4,"o":17.445,"t":"2026-10-16T15:25:00Z","v":950,"vw":17.452444},{"c":17.6,"h":17.6,"l":17.515,"n":19,"o":17.515,"t":"2026-10-16T15:30:00Z","v":2327,"vw":17.593925},{"c":17.5,"h":17.55,"l":17.5,"n":8,"o":17.55,"t":"2026-10-16T15:35:00Z","v":1507,"vw":17.514286},{"c":17.55,"h":17.55,"l":17.55,"n":3,"o":17.55,"t":"2026-10-16T15:40:00Z","v":624,"vw":17.55},{"c":17.635,"h":17.68,"l":17.635,"n":7,"o":17.68,"t":"2026-10-16T15:45:00Z","v":1552,"vw":17.648966},{"c":17.54,"h":17.54,"l":17.4001,"n":12,"o":17.43,"t":"2026-10-16T15:50:00Z","v":3674,"vw":17.503657},{"c":17.475,"h":17.475,"l":17.4301,"n":4,"o":17.4301,"t":"2026-10-16T15:55:00Z","v":551,"vw":17.45255},{"c":17.36,"h":17.4464,"l":17.36,"n":8,"o":17.4464,"t":"2026-10-16T16:00:00Z","v":913,"vw":17.3708},{"c":17.35,"h":17.36,"l":17.35,"n":5,"o":17.36,"t":"2026-10-16T16:05:00Z","v":2155,"vw":17.355238},{"c":17.516,"h":17.516,"l":17.516,"n":2,"o":17.516,"t":"2026-10-16T16:15:00Z","v":503,"vw":17.516},{"c":17.425,"h":17.48,"l":17.425,"n":5,"o":17.48,"t":"2026-10-16T16:20:00Z","v":721,"vw":17.440714},{"c":17.49,"h":17.49,"l":17.3901,"n":10,"o":17.3901,"t":"2026-10-16T16:25:00Z","v":4806,"vw":17.474001},{"c":17.68,"h":17.68,"l":17.5,"n":18,"o":17.5,"t":"2026-10-16T16:35:00Z","v":2986,"vw":17.551712},{"c":17.565,"h":17.59,"l":17.565,"n":6,"o":17.59,"t":"2026-10-16T16:40:00Z","v":569,"vw":17.585155},{"c":17.59,"h":17.59,"l":17.59,"n":2,"o":17.59,"t":"2026-10-16T16:45:00Z","v":632,"vw":17.59},{"c":17.51,"h":17.51,"l":17.51,"n":4,"o":17.51,"t":"2026-10-16T16:50:00Z","v":126,"vw":17.51},{"c":17.31,"h":17.35,"l":17.3,"n":24,"o":17.35,"t":"2026-10-16T16:55:00Z","v":4498,"vw":17.330874},{"c":17.36,"h":17.4,"l":17.35,"n":10,"o":17.4,"t":"2026-10-16T17:00:00Z","v":3644,"vw":17.380395},{"c":17.35,"h":17.36,"l":17.3202,"n":16,"o":17.3586,"t":"2026-10-16T17:05:00Z","v":6075,"vw":17.349094},{"c":17.38,"h":17.38,"l":17.35,"n":14,"o":17.38,"t":"2026-10-16T17:10:00Z","v":1894,"vw":17.359869},{"c":17.251,"h":17.35,"l":17.251,"n":14,"o":17.35,"t":"2026-10-16T17:15:00Z","v":1265,"vw":17.272799},{"c":17.3594,"h":17.3594,"l":17.21,"n":23,"o":17.2883,"t":"2026-10-16T17:20:00Z","v":6427,"vw":17.238711},{"c":17.4,"h":17.4,"l":17.325,"n":4,"o":17.4,"t":"2026-10-16T17:25:00Z","v":1227,"vw":17.393878},{"c":17.6,"h":17.65,"l":17.6,"n":8,"o":17.65,"t":"2026-10-16T17:35:00Z","v":3324,"vw":17.632229},{"c":17.7985,"h":17.7985,"l":17.59,"n":15,"o":17.6799,"t":"2026-10-16T17:40:00Z","v":6709,"vw":17.670712},{"c":17.57,"h":17.685,"l":17.57,"n":11,"o":17.685,"t":"2026-10-16T17:45:00Z","v":3009,"vw":17.605937},{"c":17.59,"h":17.59,"l":17.59,"n":6,"o":17.59,"t":"2026-10-16T17:50:00Z","v":2025,"vw":17.59},{"c":17.3482,"h":17.3482,"l":17.3431,"n":4,"o":17.3431,"t":"2026-10-16T17:55:00Z","v":566,"vw":17.345857},{"c":17.34,"h":17.38,"l":17.33,"n":19,"o":17.38,"t":"2026-10-16T18:00:00Z","v":11244,"vw":17.332332},{"c":17.3902,"h":17.3902,"l":17.365,"n":18,"o":17.365,"t":"2026-10-16T18:05:00Z","v":1875,"vw":17.378839},{"c":17.405,"h":17.405,"l":17.351,"n":6,"o":17.351,"t":"2026-10-16T18:10:00Z","v":16735,"vw":17.351325},{"c":17.3,"h":17.35,"l":17.3,"n":19,"o":17.35,"t":"2026-10-16T18:15:00Z","v":2901,"vw":17.342177},{"c":17.26,"h":17.3,"l":17.2001,"n":59,"o":17.25,"t":"2026-10-16T18:20:00Z","v":9010,"vw":17.251186},{"c":17.2301,"h":17.295,"l":17.2301,"n":7,"o":17.295,"t":"2026-10-16T18:25:00Z","v":4940,"vw":17.284226},{"c":17.23,"h":17.23,"l":17.23,"n":8,"o":17.23,"t":"2026-10-16T18:35:00Z","v":771,"vw":17.23},{"c":17.08,"h":17.2,"l":17.08,"n":13,"o":17.2,"t":"2026-10-16T18:40:00Z","v":2039,"vw":17.162632},{"c":17.17,"h":17.17,"l":17.128,"n":15,"o":17.128,"t":"2026-10-16T18:45:00Z","v":6519,"vw":17.129444},{"c":17,"h":17.1,"l":17,"n":45,"o":17.1,"t":"2026-10-16T18:50:00Z","v":5757,"vw":17.007382},{"c":17,"h":17,"l":16.96,"n":15,"o":16.96,"t":"2026-10-16T18:55:00Z","v":5140,"vw":16.981493},{"c":17.03,"h":17.07,"l":16.98,"n":11,"o":16.98,"t":"2026-10-16T19:00:00Z","v":1092,"vw":17.009862},{"c":16.87,"h":17.05,"l":16.87,"n":25,"o":16.9601,"t":"2026-10-16T19:05:00Z","v":1004,"vw":16.956223},{"c":17.075,"h":17.075,"l":16.95,"n":11,"o":16.95,"t":"2026-10-16T19:10:00Z","v":1977,"vw":16.997989},{"c":17.08,"h":17.12,"l":17.08,"n":4,"o":17.115,"t":"2026-10-16T19:15:00Z","v":1000,"vw":17.1115},{"c":17.02,"h":17.02,"l":16.94,"n":12,"o":16.94,"t":"2026-10-16T19:20:00Z","v":2794,"vw":17.013336},{"c":17.07,"h":17.07,"l":16.99,"n":9,"o":17.025,"t":"2026-10-16T19:25:00Z","v":1293,"vw":17.016667},{"c":16.85,"h":17.08,"l":16.85,"n":26,"o":17.08,"t":"2026-10-16T19:30:00Z","v":1808,"vw":16.980894},{"c":16.7545,"h":16.85,"l":16.695,"n":25,"o":16.85,"t":"2026-10-16T19:35:00Z","v":2107,"vw":16.75384},{"c":16.6606,"h":16.77,"l":16.6606,"n":30,"o":16.75,"t":"2026-10-16T19:40:00Z","v":2798,"vw":16.725544},{"c":16.605,"h":16.65,"l":16.54,"n":36,"o":16.65,"t":"2026-10-16T19:45:00Z","v":10917,"vw":16.572145},{"c":16.63,"h":16.6891,"l":16.58,"n":43,"o":16.62,"t":"2026-10-16T19:50:00Z","v":10972,"vw":16.612964},{"c":16.67,"h":16.75,"l":16.66,"n":54,"o":16.69,"t":"2026-10-16T19:55:00Z","v":13524,"vw":16.702239},{"c":16.675,"h":16.675,"l":16.675,"n":4,"o":16.675,"t":"2026-10-16T20:00:00Z","v":130,"vw":16.675},{"c":16.6,"h":16.6,"l":16.59,"n":12,"o":16.59,"t":"2026-10-16T20:15:00Z","v":1805,"vw":16.593548},{"c":16.67,"h":16.67,"l":16.67,"n":11,"o":16.67,"t":"2026-10-16T20:40:00Z","v":500,"vw":16.67},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-16T20:45:00Z","v":300,"vw":16.74},{"c":16.62,"h":16.62,"l":16.62,"n":1,"o":16.62,"t":"2026-10-16T20:50:00Z","v":276,"vw":16.62},{"c":16.611,"h":16.611,"l":16.611,"n":2,"o":16.611,"t":"2026-10-16T21:20:00Z","v":300,"vw":16.611},{"c":16.61,"h":16.61,"l":16.61,"n":3,"o":16.61,"t":"2026-10-16T21:25:00Z","v":453,"vw":16.61},{"c":16.61,"h":16.61,"l":16.61,"n":4,"o":16.61,"t":"2026-10-16T21:35:00Z","v":150,"vw":16.61},{"c":16.6,"h":16.6,"l":16.6,"n":2,"o":16.6,"t":"2026-10-16T21:40:00Z","v":1005,"vw":16.6},{"c":16.5,"h":16.59,"l":16.5,"n":9,"o":16.59,"t":"2026-10-16T21:45:00Z","v":592,"vw":16.5275},{"c":16.45,"h":16.45,"l":16.45,"n":1,"o":16.45,"t":"2026-10-16T22:15:00Z","v":750,"vw":16.45},{"c":16.3396,"h":16.3396,"l":16.3396,"n":1,"o":16.3396,"t":"2026-10-16T22:20:00Z","v":200,"vw":16.3396},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-16T23:05:00Z","v":100,"vw":16.17},{"c":16.12,"h":16.12,"l":16.12,"n":1,"o":16.12,"t":"2026-10-16T23:10:00Z","v":100,"vw":16.12},{"c":16.17,"h":16.17,"l":16.14,"n":14,"o":16.17,"t":"2026-10-16T23:15:00Z","v":999,"vw":16.156972},{"c":16.17,"h":16.17,"l":16.17,"n":2,"o":16.17,"t":"2026-10-16T23:35:00Z","v":197,"vw":16.17},{"c":16.18,"h":16.26,"l":16.18,"n":2,"o":16.26,"t":"2026-10-16T23:40:00Z","v":699,"vw":16.248555},{"c":17.56,"h":17.56,"l":17.3,"n":46,"o":17.35,"t":"2026-10-19T08:00:00Z","v":4319,"vw":17.466405},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-10-19T08:05:00Z","v":574,"vw":17.54},{"c":17.53,"h":17.53,"l":17.53,"n":5,"o":17.53,"t":"2026-10-19T08:10:00Z","v":200,"vw":17.53},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-19T08:30:00Z","v":539,"vw":17.53},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-19T09:10:00Z","v":344,"vw":17.44},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-19T09:35:00Z","v":104,"vw":17.4},{"c":17.58,"h":17.58,"l":17.55,"n":5,"o":17.55,"t":"2026-10-19T10:00:00Z","v":2148,"vw":17.564823},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-19T10:05:00Z","v":100,"vw":17.52},{"c":17.59,"h":17.61,"l":17.58,"n":4,"o":17.61,"t":"2026-10-19T10:20:00Z","v":1100,"vw":17.603636},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-19T11:00:00Z","v":250,"vw":17.65},{"c":17.6,"h":17.6,"l":17.5,"n":2,"o":17.5,"t":"2026-10-19T12:00:00Z","v":748,"vw":17.524198},{"c":17.77,"h":17.77,"l":17.77,"n":4,"o":17.77,"t":"2026-10-19T12:05:00Z","v":853,"vw":17.77},{"c":17.86,"h":17.86,"l":17.81,"n":4,"o":17.81,"t":"2026-10-19T12:10:00Z","v":1323,"vw":17.844446},{"c":17.8,"h":17.8,"l":17.8,"n":5,"o":17.8,"t":"2026-10-19T12:20:00Z","v":3008,"vw":17.8},{"c":17.89,"h":17.89,"l":17.89,"n":2,"o":17.89,"t":"2026-10-19T12:25:00Z","v":210,"vw":17.89},{"c":17.8,"h":17.8,"l":17.8,"n":1,"o":17.8,"t":"2026-10-19T12:30:00Z","v":140,"vw":17.8},{"c":17.81,"h":17.83,"l":17.8,"n":11,"o":17.83,"t":"2026-10-19T12:35:00Z","v":1678,"vw":17.815647},{"c":17.81,"h":17.815,"l":17.76,"n":20,"o":17.76,"t":"2026-10-19T12:40:00Z","v":3479,"vw":17.804998},{"c":17.79,"h":17.82,"l":17.79,"n":12,"o":17.8198,"t":"2026-10-19T12:45:00Z","v":2634,"vw":17.809406},{"c":17.8,"h":17.9,"l":17.8,"n":4,"o":17.9,"t":"2026-10-19T12:55:00Z","v":1199,"vw":17.860742},{"c":17.82,"h":17.82,"l":17.82,"n":1,"o":17.82,"t":"2026-10-19T13:00:00Z","v":200,"vw":17.82},{"c":17.9,"h":17.9,"l":17.89,"n":4,"o":17.89,"t":"2026-10-19T13:05:00Z","v":516,"vw":17.894},{"c":17.99,"h":17.99,"l":17.99,"n":1,"o":17.99,"t":"2026-10-19T13:10:00Z","v":150,"vw":17.99},{"c":17.9344,"h":17.9344,"l":17.82,"n":7,"o":17.82,"t":"2026-10-19T13:15:00Z","v":735,"vw":17.888051},{"c":18,"h":18,"l":17.97,"n":4,"o":17.97,"t":"2026-10-19T13:20:00Z","v":756,"vw":17.993873},{"c":18.09,"h":18.09,"l":18,"n":15,"o":18,"t":"2026-10-19T13:25:00Z","v":3085,"vw":18.068121},{"c":18.1,"h":18.22,"l":17.82,"n":55,"o":18.22,"t":"2026-10-19T13:30:00Z","v":6962,"vw":18.048806},{"c":18.18,"h":18.534,"l":18.0383,"n":79,"o":18.28,"t":"2026-10-19T13:35:00Z","v":13351,"vw":18.25492},{"c":18.2712,"h":18.3175,"l":18.085,"n":36,"o":18.15,"t":"2026-10-19T13:40:00Z","v":5531,"vw":18.194712},{"c":18.275,"h":18.3,"l":18.2,"n":25,"o":18.2,"t":"2026-10-19T13:45:00Z","v":2344,"vw":18.21781},{"c":18.09,"h":18.5,"l":18.09,"n":47,"o":18.31,"t":"2026-10-19T13:50:00Z","v":3366,"vw":18.297106},{"c":17.95,"h":18.05,"l":17.8107,"n":59,"o":18,"t":"2026-10-19T13:55:00Z","v":11044,"vw":17.949017},{"c":17.95,"h":17.95,"l":17.8,"n":40,"o":17.95,"t":"2026-10-19T14:00:00Z","v":7941,"vw":17.892795},{"c":17.79,"h":17.92,"l":17.79,"n":23,"o":17.85,"t":"2026-10-19T14:05:00Z","v":2190,"vw":17.864548},{"c":17.86,"h":17.86,"l":17.7411,"n":54,"o":17.82,"t":"2026-10-19T14:10:00Z","v":9230,"vw":17.78815},{"c":17.87,"h":17.9,"l":17.86,"n":28,"o":17.875,"t":"2026-10-19T14:15:00Z","v":1504,"vw":17.885455},{"c":18.0426,"h":18.0426,"l":17.855,"n":38,"o":17.855,"t":"2026-10-19T14:20:00Z","v":3993,"vw":17.964409},{"c":17.95,"h":17.95,"l":17.95,"n":28,"o":17.95,"t":"2026-10-19T14:25:00Z","v":5027,"vw":17.95},{"c":17.92,"h":17.93,"l":17.845,"n":28,"o":17.9,"t":"2026-10-19T14:30:00Z","v":5221,"vw":17.905682},{"c":18.045,"h":18.045,"l":18.03,"n":13,"o":18.03,"t":"2026-10-19T14:35:00Z","v":1116,"vw":18.04051},{"c":18.16,"h":18.16,"l":18.155,"n":5,"o":18.155,"t":"2026-10-19T14:40:00Z","v":396,"vw":18.158571},{"c":18.1291,"h":18.35,"l":18.1291,"n":40,"o":18.24,"t":"2026-10-19T14:45:00Z","v":6974,"vw":18.335184},{"c":18.05,"h":18.195,"l":18.05,"n":14,"o":18.195,"t":"2026-10-19T14:50:00Z","v":827,"vw":18.142871},{"c":18.11,"h":18.11,"l":18.11,"n":4,"o":18.11,"t":"2026-10-19T14:55:00Z","v":103,"vw":18.11},{"c":18.11,"h":18.1364,"l":18.11,"n":7,"o":18.1364,"t":"2026-10-19T15:00:00Z","v":569,"vw":18.126588},{"c":18.16,"h":18.16,"l":18.11,"n":13,"o":18.13,"t":"2026-10-19T15:05:00Z","v":1512,"vw":18.133536},{"c":18.0585,"h":18.16,"l":18.0585,"n":6,"o":18.16,"t":"2026-10-19T15:10:00Z","v":659,"vw":18.093847},{"c":18.24,"h":18.24,"l":18.24,"n":12,"o":18.24,"t":"2026-10-19T15:15:00Z","v":450,"vw":18.24},{"c":18.41,"h":18.42,"l":18.255,"n":25,"o":18.255,"t":"2026-10-19T15:20:00Z","v":2585,"vw":18.380452},{"c":18.36,"h":18.4,"l":18.33,"n":30,"o":18.4,"t":"2026-10-19T15:25:00Z","v":7624,"vw":18.3486},{"c":18.45,"h":18.45,"l":18.36,"n":32,"o":18.4,"t":"2026-10-19T15:30:00Z","v":7816,"vw":18.441528},{"c":18.475,"h":18.5,"l":18.475,"n":15,"o":18.5,"t":"2026-10-19T15:35:00Z","v":2602,"vw":18.495833},{"c":18.37,"h":18.4689,"l":18.36,"n":19,"o":18.4689,"t":"2026-10-19T15:40:00Z","v":4521,"vw":18.411855},{"c":18.425,"h":18.425,"l":18.395,"n":11,"o":18.4,"t":"2026-10-19T15:45:00Z","v":1125,"vw":18.4},{"c":18.39,"h":18.435,"l":18.3885,"n":16,"o":18.3885,"t":"2026-10-19T15:50:00Z","v":1411,"vw":18.393713},{"c":18.25,"h":18.3,"l":18.25,"n":7,"o":18.29,"t":"2026-10-19T15:55:00Z","v":1517,"vw":18.264901},{"c":18.195,"h":18.195,"l":18.13,"n":6,"o":18.185,"t":"2026-10-19T16:00:00Z","v":5666,"vw":18.136071},{"c":18.1946,"h":18.1972,"l":18.14,"n":11,"o":18.165,"t":"2026-10-19T16:05:00Z","v":2370,"vw":18.172171},{"c":18.2,"h":18.2,"l":18.14,"n":8,"o":18.14,"t":"2026-10-19T16:10:00Z","v":612,"vw":18.173149},{"c":18.2,"h":18.2,"l":18.13,"n":7,"o":18.2,"t":"2026-10-19T16:15:00Z","v":543,"vw":18.176137},{"c":18.0972,"h":18.1,"l":18.0972,"n":4,"o":18.1,"t":"2026-10-19T16:20:00Z","v":325,"vw":18.0986},{"c":17.96,"h":18,"l":17.95,"n":24,"o":18,"t":"2026-10-19T16:25:00Z","v":2101,"vw":17.962092},{"c":17.93,"h":17.97,"l":17.93,"n":5,"o":17.97,"t":"2026-10-19T16:30:00Z","v":303,"vw":17.95},{"c":17.93,"h":18.01,"l":17.93,"n":9,"o":18.01,"t":"2026-10-19T16:35:00Z","v":1313,"vw":17.951964},{"c":17.98,"h":17.98,"l":17.9283,"n":5,"o":17.9283,"t":"2026-10-19T16:40:00Z","v":505,"vw":17.969722},{"c":17.915,"h":17.93,"l":17.8614,"n":12,"o":17.9,"t":"2026-10-19T16:50:00Z","v":3705,"vw":17.907964},{"c":17.8,"h":17.86,"l":17.8,"n":15,"o":17.86,"t":"2026-10-19T16:55:00Z","v":1418,"vw":17.812456},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-10-19T17:05:00Z","v":105,"vw":17.73},{"c":17.67,"h":17.735,"l":17.6441,"n":8,"o":17.735,"t":"2026-10-19T17:10:00Z","v":1703,"vw":17.699863},{"c":17.675,"h":17.71,"l":17.675,"n":8,"o":17.71,"t":"2026-10-19T17:15:00Z","v":520,"vw":17.701162},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-19T17:20:00Z","v":1120,"vw":17.62},{"c":17.77,"h":17.77,"l":17.77,"n":2,"o":17.77,"t":"2026-10-19T17:25:00Z","v":140,"vw":17.77},{"c":17.67,"h":17.67,"l":17.67,"n":3,"o":17.67,"t":"2026-10-19T17:35:00Z","v":155,"vw":17.67},{"c":17.63,"h":17.66,"l":17.63,"n":10,"o":17.66,"t":"2026-10-19T17:40:00Z","v":1727,"vw":17.649303},{"c":17.6793,"h":17.6793,"l":17.6793,"n":6,"o":17.6793,"t":"2026-10-19T17:45:00Z","v":676,"vw":17.6793},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-10-19T17:50:00Z","v":469,"vw":17.67},{"c":17.7784,"h":17.7784,"l":17.7784,"n":1,"o":17.7784,"t":"2026-10-19T17:55:00Z","v":500,"vw":17.7784},{"c":17.71,"h":17.71,"l":17.65,"n":24,"o":17.65,"t":"2026-10-19T18:00:00Z","v":5120,"vw":17.707337},{"c":17.65,"h":17.65,"l":17.65,"n":4,"o":17.65,"t":"2026-10-19T18:05:00Z","v":500,"vw":17.65},{"c":17.61,"h":17.61,"l":17.61,"n":5,"o":17.61,"t":"2026-10-19T18:10:00Z","v":417,"vw":17.61},{"c":17.635,"h":17.74,"l":17.62,"n":16,"o":17.63,"t":"2026-10-19T18:15:00Z","v":8178,"vw":17.681243},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-10-19T18:20:00Z","v":270,"vw":17.6},{"c":17.515,"h":17.515,"l":17.515,"n":2,"o":17.515,"t":"2026-10-19T18:25:00Z","v":106,"vw":17.515},{"c":17.5201,"h":17.5201,"l":17.5201,"n":2,"o":17.5201,"t":"2026-10-19T18:35:00Z","v":1030,"vw":17.5201},{"c":17.5201,"h":17.5201,"l":17.5201,"n":2,"o":17.5201,"t":"2026-10-19T18:40:00Z","v":588,"vw":17.5201},{"c":17.63,"h":17.63,"l":17.63,"n":4,"o":17.63,"t":"2026-10-19T18:45:00Z","v":325,"vw":17.63},{"c":17.635,"h":17.635,"l":17.635,"n":5,"o":17.635,"t":"2026-10-19T18:55:00Z","v":475,"vw":17.635},{"c":17.6301,"h":17.6301,"l":17.6301,"n":3,"o":17.6301,"t":"2026-10-19T19:00:00Z","v":572,"vw":17.6301},{"c":17.6415,"h":17.66,"l":17.6415,"n":5,"o":17.66,"t":"2026-10-19T19:05:00Z","v":2711,"vw":17.642902},{"c":17.65,"h":17.66,"l":17.65,"n":5,"o":17.66,"t":"2026-10-19T19:10:00Z","v":660,"vw":17.653939},{"c":17.84,"h":17.88,"l":17.82,"n":9,"o":17.82,"t":"2026-10-19T19:30:00Z","v":1766,"vw":17.868097},{"c":17.93,"h":17.935,"l":17.881,"n":6,"o":17.935,"t":"2026-10-19T19:35:00Z","v":659,"vw":17.923551},{"c":17.895,"h":17.91,"l":17.895,"n":2,"o":17.91,"t":"2026-10-19T19:40:00Z","v":200,"vw":17.9025},{"c":17.86,"h":17.86,"l":17.86,"n":1,"o":17.86,"t":"2026-10-19T19:45:00Z","v":100,"vw":17.86},{"c":17.7195,"h":17.84,"l":17.7195,"n":17,"o":17.84,"t":"2026-10-19T19:50:00Z","v":1967,"vw":17.798054},{"c":17.81,"h":17.81,"l":17.72,"n":51,"o":17.78,"t":"2026-10-19T19:55:00Z","v":5120,"vw":17.790608},{"c":17.83,"h":17.83,"l":17.83,"n":6,"o":17.83,"t":"2026-10-19T20:00:00Z","v":352,"vw":17.83},{"c":17.78,"h":17.78,"l":17.78,"n":1,"o":17.78,"t":"2026-10-19T20:05:00Z","v":100,"vw":17.78},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-19T20:20:00Z","v":200,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-19T21:40:00Z","v":500,"vw":17.9},{"c":17.3,"h":17.38,"l":17.3,"n":24,"o":17.38,"t":"2026-10-20T08:00:00Z","v":749,"vw":17.340609},{"c":17.08,"h":17.08,"l":17.07,"n":4,"o":17.07,"t":"2026-10-20T09:10:00Z","v":1987,"vw":17.075},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-20T10:00:00Z","v":100,"vw":17},{"c":17.02,"h":17.02,"l":17.01,"n":2,"o":17.01,"t":"2026-10-20T10:20:00Z","v":200,"vw":17.015},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-20T10:25:00Z","v":1434,"vw":17.41},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-20T11:35:00Z","v":250,"vw":17.06},{"c":17,"h":17,"l":17,"n":4,"o":17,"t":"2026-10-20T12:05:00Z","v":161,"vw":17},{"c":16.99,"h":16.99,"l":16.96,"n":10,"o":16.96,"t":"2026-10-20T12:10:00Z","v":556,"vw":16.971203},{"c":17.21,"h":17.21,"l":17.19,"n":9,"o":17.2,"t":"2026-10-20T12:35:00Z","v":675,"vw":17.203636},{"c":17.29,"h":17.29,"l":17.27,"n":7,"o":17.29,"t":"2026-10-20T12:40:00Z","v":2259,"vw":17.289061},{"c":17.39,"h":17.39,"l":17.36,"n":4,"o":17.36,"t":"2026-10-20T13:15:00Z","v":308,"vw":17.374778},{"c":17.25,"h":17.25,"l":17.24,"n":2,"o":17.24,"t":"2026-10-20T13:20:00Z","v":1000,"vw":17.245},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-20T13:25:00Z","v":211,"vw":17.41},{"c":17.14,"h":17.69,"l":17.14,"n":19,"o":17.45,"t":"2026-10-20T13:30:00Z","v":3901,"vw":17.461361},{"c":17.52,"h":17.52,"l":16.88,"n":49,"o":17.0358,"t":"2026-10-20T13:35:00Z","v":6845,"vw":17.313776},{"c":17.23,"h":17.23,"l":17.23,"n":6,"o":17.23,"t":"2026-10-20T13:40:00Z","v":385,"vw":17.23},{"c":17.29,"h":17.36,"l":17.23,"n":7,"o":17.23,"t":"2026-10-20T13:45:00Z","v":2037,"vw":17.289213},{"c":17.22,"h":17.22,"l":17.22,"n":3,"o":17.22,"t":"2026-10-20T13:50:00Z","v":165,"vw":17.22},{"c":17.5,"h":17.5,"l":17.38,"n":10,"o":17.38,"t":"2026-10-20T13:55:00Z","v":1888,"vw":17.466667},{"c":17.83,"h":17.83,"l":17.5,"n":20,"o":17.5,"t":"2026-10-20T14:00:00Z","v":3260,"vw":17.688205},{"c":17.995,"h":18,"l":17.7285,"n":28,"o":17.7285,"t":"2026-10-20T14:05:00Z","v":4495,"vw":17.872752},{"c":18.055,"h":18.055,"l":17.79,"n":11,"o":17.89,"t":"2026-10-20T14:10:00Z","v":3692,"vw":17.90875},{"c":18.46,"h":18.5,"l":18.39,"n":22,"o":18.39,"t":"2026-10-20T14:15:00Z","v":2895,"vw":18.460971},{"c":18.26,"h":18.4041,"l":18.26,"n":63,"o":18.4,"t":"2026-10-20T14:20:00Z","v":4237,"vw":18.376233},{"c":18.68,"h":18.77,"l":18.47,"n":64,"o":18.47,"t":"2026-10-20T14:25:00Z","v":8142,"vw":18.644367},{"c":18.44,"h":18.79,"l":18.44,"n":21,"o":18.79,"t":"2026-10-20T14:30:00Z","v":2266,"vw":18.732835},{"c":18.57,"h":18.58,"l":18.57,"n":7,"o":18.57,"t":"2026-10-20T14:35:00Z","v":2314,"vw":18.578696},{"c":18.66,"h":18.715,"l":18.53,"n":15,"o":18.53,"t":"2026-10-20T14:40:00Z","v":1497,"vw":18.624719},{"c":18.4197,"h":18.74,"l":18.381,"n":6,"o":18.74,"t":"2026-10-20T14:45:00Z","v":882,"vw":18.444557},{"c":18.71,"h":18.72,"l":18.605,"n":7,"o":18.605,"t":"2026-10-20T14:55:00Z","v":820,"vw":18.642058},{"c":18.665,"h":18.695,"l":18.5703,"n":18,"o":18.5703,"t":"2026-10-20T15:00:00Z","v":4174,"vw":18.605501},{"c":18.59,"h":18.6,"l":18.59,"n":13,"o":18.6,"t":"2026-10-20T15:05:00Z","v":1150,"vw":18.596364},{"c":18.32,"h":18.49,"l":18.32,"n":23,"o":18.49,"t":"2026-10-20T15:10:00Z","v":4960,"vw":18.450149},{"c":18.45,"h":18.46,"l":18.4,"n":11,"o":18.46,"t":"2026-10-20T15:15:00Z","v":1699,"vw":18.437391},{"c":18.5,"h":18.59,"l":18.5,"n":4,"o":18.53,"t":"2026-10-20T15:20:00Z","v":1389,"vw":18.528676},{"c":18.57,"h":18.625,"l":18.49,"n":13,"o":18.6,"t":"2026-10-20T15:25:00Z","v":1445,"vw":18.546818},{"c":18.59,"h":18.61,"l":18.52,"n":18,"o":18.59,"t":"2026-10-20T15:30:00Z","v":6025,"vw":18.531239},{"c":18.39,"h":18.4,"l":18.39,"n":5,"o":18.4,"t":"2026-10-20T15:35:00Z","v":1737,"vw":18.391176},{"c":18.58,"h":18.58,"l":18.5,"n":16,"o":18.52,"t":"2026-10-20T15:40:00Z","v":3404,"vw":18.559452},{"c":18.55,"h":18.55,"l":18.53,"n":2,"o":18.53,"t":"2026-10-20T15:45:00Z","v":300,"vw":18.543333},{"c":18.52,"h":18.53,"l":18.51,"n":30,"o":18.51,"t":"2026-10-20T15:50:00Z","v":6265,"vw":18.51938},{"c":18.65,"h":18.65,"l":18.55,"n":11,"o":18.6,"t":"2026-10-20T15:55:00Z","v":1355,"vw":18.621725},{"c":18.62,"h":18.65,"l":18.62,"n":7,"o":18.65,"t":"2026-10-20T16:00:00Z","v":882,"vw":18.645},{"c":18.5376,"h":18.55,"l":18.525,"n":21,"o":18.55,"t":"2026-10-20T16:05:00Z","v":2423,"vw":18.547506},{"c":18.46,"h":18.46,"l":18.46,"n":4,"o":18.46,"t":"2026-10-20T16:10:00Z","v":287,"vw":18.46},{"c":18.495,"h":18.54,"l":18.495,"n":24,"o":18.53,"t":"2026-10-20T16:20:00Z","v":5502,"vw":18.537651},{"c":18.6,"h":18.6,"l":18.6,"n":5,"o":18.6,"t":"2026-10-20T16:25:00Z","v":423,"vw":18.6},{"c":18.57,"h":18.57,"l":18.57,"n":1,"o":18.57,"t":"2026-10-20T16:30:00Z","v":100,"vw":18.57},{"c":18.6,"h":18.6,"l":18.6,"n":2,"o":18.6,"t":"2026-10-20T16:40:00Z","v":188,"vw":18.6},{"c":18.655,"h":18.67,"l":18.655,"n":11,"o":18.67,"t":"2026-10-20T16:45:00Z","v":500,"vw":18.6625},{"c":18.61,"h":18.62,"l":18.61,"n":11,"o":18.62,"t":"2026-10-20T16:50:00Z","v":1552,"vw":18.616402},{"c":18.6,"h":18.6299,"l":18.6,"n":6,"o":18.6,"t":"2026-10-20T16:55:00Z","v":900,"vw":18.61988},{"c":18.54,"h":18.58,"l":18.54,"n":3,"o":18.58,"t":"2026-10-20T17:00:00Z","v":230,"vw":18.56},{"c":18.5701,"h":18.635,"l":18.57,"n":45,"o":18.57,"t":"2026-10-20T17:05:00Z","v":8239,"vw":18.592523},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-20T17:10:00Z","v":100,"vw":18.65},{"c":18.6603,"h":18.6603,"l":18.65,"n":4,"o":18.65,"t":"2026-10-20T17:15:00Z","v":320,"vw":18.656261},{"c":18.66,"h":18.66,"l":18.63,"n":3,"o":18.63,"t":"2026-10-20T17:20:00Z","v":375,"vw":18.638},{"c":18.755,"h":18.77,"l":18.68,"n":22,"o":18.7,"t":"2026-10-20T17:25:00Z","v":7068,"vw":18.729616},{"c":18.81,"h":18.81,"l":18.77,"n":3,"o":18.77,"t":"2026-10-20T17:30:00Z","v":601,"vw":18.803333},{"c":18.7873,"h":18.7873,"l":18.7873,"n":3,"o":18.7873,"t":"2026-10-20T17:35:00Z","v":190,"vw":18.7873},{"c":18.81,"h":18.81,"l":18.81,"n":10,"o":18.81,"t":"2026-10-20T17:40:00Z","v":7740,"vw":18.81},{"c":18.59,"h":18.7,"l":18.59,"n":5,"o":18.7,"t":"2026-10-20T17:45:00Z","v":279,"vw":18.641643},{"c":18.58,"h":18.58,"l":18.58,"n":3,"o":18.58,"t":"2026-10-20T18:05:00Z","v":4592,"vw":18.58},{"c":18.57,"h":18.57,"l":18.57,"n":4,"o":18.57,"t":"2026-10-20T18:10:00Z","v":178,"vw":18.57},{"c":18.65,"h":18.65,"l":18.65,"n":1,"o":18.65,"t":"2026-10-20T18:15:00Z","v":100,"vw":18.65},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-20T18:20:00Z","v":100,"vw":18.68},{"c":18.67,"h":18.67,"l":18.67,"n":2,"o":18.67,"t":"2026-10-20T18:25:00Z","v":150,"vw":18.67},{"c":18.63,"h":18.69,"l":18.63,"n":4,"o":18.69,"t":"2026-10-20T18:30:00Z","v":500,"vw":18.647},{"c":18.58,"h":18.61,"l":18.58,"n":4,"o":18.61,"t":"2026-10-20T18:35:00Z","v":2217,"vw":18.598636},{"c":18.5714,"h":18.61,"l":18.5714,"n":5,"o":18.61,"t":"2026-10-20T18:40:00Z","v":715,"vw":18.599173},{"c":18.545,"h":18.545,"l":18.545,"n":1,"o":18.545,"t":"2026-10-20T18:45:00Z","v":200,"vw":18.545},{"c":18.69,"h":18.69,"l":18.69,"n":1,"o":18.69,"t":"2026-10-20T18:50:00Z","v":100,"vw":18.69},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-10-20T18:55:00Z","v":353,"vw":18.8},{"c":18.81,"h":18.81,"l":18.76,"n":9,"o":18.76,"t":"2026-10-20T19:00:00Z","v":538,"vw":18.7975},{"c":18.81,"h":18.86,"l":18.81,"n":8,"o":18.82,"t":"2026-10-20T19:05:00Z","v":868,"vw":18.842},{"c":18.765,"h":18.85,"l":18.74,"n":5,"o":18.85,"t":"2026-10-20T19:10:00Z","v":644,"vw":18.798228},{"c":18.7274,"h":18.7274,"l":18.6832,"n":9,"o":18.69,"t":"2026-10-20T19:20:00Z","v":783,"vw":18.690907},{"c":18.66,"h":18.73,"l":18.66,"n":5,"o":18.73,"t":"2026-10-20T19:25:00Z","v":895,"vw":18.706134},{"c":18.77,"h":18.82,"l":18.7599,"n":9,"o":18.82,"t":"2026-10-20T19:30:00Z","v":819,"vw":18.801313},{"c":18.705,"h":18.705,"l":18.705,"n":2,"o":18.705,"t":"2026-10-20T19:35:00Z","v":1025,"vw":18.705},{"c":18.64,"h":18.64,"l":18.6254,"n":11,"o":18.6254,"t":"2026-10-20T19:40:00Z","v":401,"vw":18.630267},{"c":18.54,"h":18.61,"l":18.54,"n":16,"o":18.61,"t":"2026-10-20T19:45:00Z","v":1461,"vw":18.577537},{"c":18.62,"h":18.62,"l":18.61,"n":2,"o":18.61,"t":"2026-10-20T19:50:00Z","v":200,"vw":18.615},{"c":18.5,"h":18.61,"l":18.5,"n":7,"o":18.56,"t":"2026-10-20T19:55:00Z","v":1343,"vw":18.537125},{"c":18.8,"h":18.8,"l":18.8,"n":4,"o":18.8,"t":"2026-10-20T20:30:00Z","v":400,"vw":18.8},{"c":18.9,"h":18.9,"l":18.89,"n":6,"o":18.89,"t":"2026-10-20T20:35:00Z","v":440,"vw":18.894762},{"c":18.8996,"h":18.8996,"l":18.8996,"n":1,"o":18.8996,"t":"2026-10-20T20:40:00Z","v":100,"vw":18.8996},{"c":19.16,"h":19.1601,"l":19,"n":8,"o":19,"t":"2026-10-20T20:50:00Z","v":3102,"vw":19.099348},{"c":19.318,"h":19.4,"l":19.318,"n":13,"o":19.39,"t":"2026-10-20T21:00:00Z","v":3845,"vw":19.395851},{"c":19.45,"h":19.48,"l":19.35,"n":6,"o":19.35,"t":"2026-10-20T21:05:00Z","v":681,"vw":19.401667},{"c":19.49,"h":19.5,"l":19.33,"n":12,"o":19.44,"t":"2026-10-20T21:10:00Z","v":1307,"vw":19.4725},{"c":19.5,"h":19.5,"l":19.5,"n":3,"o":19.5,"t":"2026-10-20T21:15:00Z","v":500,"vw":19.5},{"c":19.11,"h":19.11,"l":19.11,"n":7,"o":19.11,"t":"2026-10-20T21:20:00Z","v":568,"vw":19.11},{"c":19.55,"h":19.55,"l":19.19,"n":5,"o":19.19,"t":"2026-10-20T21:35:00Z","v":470,"vw":19.447143},{"c":19.2,"h":19.2,"l":19.2,"n":6,"o":19.2,"t":"2026-10-20T21:45:00Z","v":550,"vw":19.2},{"c":19.19,"h":19.19,"l":19.19,"n":3,"o":19.19,"t":"2026-10-20T21:50:00Z","v":700,"vw":19.19},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T21:55:00Z","v":160,"vw":19.08},{"c":19.5,"h":19.56,"l":19.46,"n":5,"o":19.56,"t":"2026-10-20T22:00:00Z","v":1350,"vw":19.519534},{"c":19.75,"h":19.75,"l":19.74,"n":9,"o":19.75,"t":"2026-10-20T22:20:00Z","v":1303,"vw":19.748927},{"c":19.79,"h":19.79,"l":19.79,"n":1,"o":19.79,"t":"2026-10-20T22:25:00Z","v":200,"vw":19.79},{"c":19.415,"h":19.415,"l":19.415,"n":1,"o":19.415,"t":"2026-10-20T22:50:00Z","v":500,"vw":19.415},{"c":19.3802,"h":19.53,"l":19.3802,"n":3,"o":19.53,"t":"2026-10-20T22:55:00Z","v":359,"vw":19.423},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-20T23:10:00Z","v":100,"vw":19.38},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-20T23:15:00Z","v":100,"vw":19.37},{"c":19.6,"h":19.6,"l":19.5,"n":20,"o":19.5,"t":"2026-10-21T08:00:00Z","v":911,"vw":19.533334},{"c":19.58,"h":19.58,"l":19.5,"n":2,"o":19.5,"t":"2026-10-21T08:05:00Z","v":400,"vw":19.54},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-21T08:15:00Z","v":100,"vw":19.3},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T08:35:00Z","v":200,"vw":19.1},{"c":19.35,"h":19.35,"l":19.35,"n":5,"o":19.35,"t":"2026-10-21T09:35:00Z","v":104,"vw":19.35},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-21T09:55:00Z","v":100,"vw":19.25},{"c":19.89,"h":19.89,"l":19.89,"n":1,"o":19.89,"t":"2026-10-21T11:30:00Z","v":500,"vw":19.89},{"c":19.8499,"h":19.8499,"l":19.8499,"n":1,"o":19.8499,"t":"2026-10-21T11:35:00Z","v":100,"vw":19.8499},{"c":19.9,"h":19.9,"l":19.84,"n":4,"o":19.84,"t":"2026-10-21T11:40:00Z","v":301,"vw":19.876667},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-21T11:55:00Z","v":100,"vw":19.85},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T12:15:00Z","v":802,"vw":19.9},{"c":20.0097,"h":20.0097,"l":20,"n":5,"o":20,"t":"2026-10-21T12:35:00Z","v":259,"vw":20.004124},{"c":19.9,"h":19.9,"l":19.89,"n":50,"o":19.89,"t":"2026-10-21T12:40:00Z","v":2344,"vw":19.8916},{"c":19.8,"h":19.97,"l":19.8,"n":6,"o":19.85,"t":"2026-10-21T12:50:00Z","v":1402,"vw":19.864332},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-21T13:10:00Z","v":220,"vw":20},{"c":19.8,"h":20.1,"l":19.8,"n":9,"o":20.1,"t":"2026-10-21T13:15:00Z","v":751,"vw":19.909656},{"c":20.35,"h":20.37,"l":20.18,"n":36,"o":20.18,"t":"2026-10-21T13:25:00Z","v":5969,"vw":20.315412},{"c":20.37,"h":20.78,"l":20.14,"n":97,"o":20.19,"t":"2026-10-21T13:30:00Z","v":13491,"vw":20.527155},{"c":19.7,"h":20.37,"l":19.5,"n":83,"o":20.37,"t":"2026-10-21T13:35:00Z","v":10328,"vw":19.824874},{"c":19.1362,"h":19.65,"l":19.06,"n":69,"o":19.65,"t":"2026-10-21T13:40:00Z","v":13300,"vw":19.348087},{"c":19.5475,"h":19.63,"l":19.21,"n":63,"o":19.37,"t":"2026-10-21T13:45:00Z","v":11015,"vw":19.371857},{"c":19.16,"h":19.51,"l":19.0959,"n":17,"o":19.51,"t":"2026-10-21T13:50:00Z","v":1514,"vw":19.242872},{"c":19.36,"h":19.405,"l":19.36,"n":8,"o":19.405,"t":"2026-10-21T13:55:00Z","v":2123,"vw":19.377762},{"c":19.73,"h":19.82,"l":19.39,"n":34,"o":19.39,"t":"2026-10-21T14:00:00Z","v":5034,"vw":19.547047},{"c":19.51,"h":19.7687,"l":19.51,"n":31,"o":19.7687,"t":"2026-10-21T14:05:00Z","v":2863,"vw":19.558704},{"c":19.48,"h":19.48,"l":19.4,"n":7,"o":19.4,"t":"2026-10-21T14:10:00Z","v":702,"vw":19.458929},{"c":19.3,"h":19.3,"l":19.3,"n":3,"o":19.3,"t":"2026-10-21T14:15:00Z","v":279,"vw":19.3},{"c":19.55,"h":19.58,"l":19.54,"n":26,"o":19.57,"t":"2026-10-21T14:20:00Z","v":2129,"vw":19.5525},{"c":19.57,"h":19.6294,"l":19.57,"n":4,"o":19.6294,"t":"2026-10-21T14:25:00Z","v":284,"vw":19.5997},{"c":19.78,"h":19.78,"l":19.6984,"n":11,"o":19.7,"t":"2026-10-21T14:30:00Z","v":929,"vw":19.738147},{"c":19.665,"h":19.8,"l":19.665,"n":11,"o":19.8,"t":"2026-10-21T14:35:00Z","v":955,"vw":19.698716},{"c":19.578,"h":19.578,"l":19.578,"n":2,"o":19.578,"t":"2026-10-21T14:40:00Z","v":137,"vw":19.578},{"c":19.89,"h":19.97,"l":19.89,"n":20,"o":19.97,"t":"2026-10-21T14:45:00Z","v":615,"vw":19.915714},{"c":19.775,"h":19.9499,"l":19.775,"n":11,"o":19.9499,"t":"2026-10-21T14:50:00Z","v":686,"vw":19.844527},{"c":19.83,"h":19.83,"l":19.755,"n":2,"o":19.755,"t":"2026-10-21T14:55:00Z","v":400,"vw":19.81125},{"c":19.76,"h":19.76,"l":19.76,"n":1,"o":19.76,"t":"2026-10-21T15:00:00Z","v":200,"vw":19.76},{"c":19.82,"h":19.9584,"l":19.82,"n":5,"o":19.9584,"t":"2026-10-21T15:10:00Z","v":2717,"vw":19.949104},{"c":19.7,"h":19.7601,"l":19.7,"n":69,"o":19.7501,"t":"2026-10-21T15:15:00Z","v":13456,"vw":19.737638},{"c":19.69,"h":19.69,"l":19.68,"n":2,"o":19.68,"t":"2026-10-21T15:20:00Z","v":300,"vw":19.686667},{"c":19.68,"h":19.78,"l":19.68,"n":10,"o":19.775,"t":"2026-10-21T15:25:00Z","v":2538,"vw":19.765025},{"c":19.795,"h":19.795,"l":19.795,"n":2,"o":19.795,"t":"2026-10-21T15:30:00Z","v":2600,"vw":19.795},{"c":19.92,"h":19.92,"l":19.8237,"n":10,"o":19.8237,"t":"2026-10-21T15:35:00Z","v":1690,"vw":19.884087},{"c":19.855,"h":19.855,"l":19.855,"n":4,"o":19.855,"t":"2026-10-21T15:40:00Z","v":206,"vw":19.855},{"c":19.94,"h":19.967,"l":19.84,"n":8,"o":19.84,"t":"2026-10-21T15:45:00Z","v":697,"vw":19.9362},{"c":19.965,"h":20,"l":19.92,"n":13,"o":20,"t":"2026-10-21T15:50:00Z","v":3157,"vw":19.98961},{"c":20.1,"h":20.1,"l":19.975,"n":42,"o":19.975,"t":"2026-10-21T16:00:00Z","v":12686,"vw":20.020538},{"c":20.1124,"h":20.1499,"l":20.04,"n":6,"o":20.1,"t":"2026-10-21T16:05:00Z","v":635,"vw":20.09745},{"c":20.2196,"h":20.2196,"l":20.075,"n":19,"o":20.11,"t":"2026-10-21T16:10:00Z","v":3338,"vw":20.10189},{"c":20.09,"h":20.205,"l":20.0428,"n":9,"o":20.205,"t":"2026-10-21T16:15:00Z","v":783,"vw":20.119522},{"c":20.1576,"h":20.1717,"l":20.1576,"n":7,"o":20.1717,"t":"2026-10-21T16:20:00Z","v":266,"vw":20.165232},{"c":20.095,"h":20.16,"l":20.08,"n":10,"o":20.16,"t":"2026-10-21T16:25:00Z","v":1009,"vw":20.100858},{"c":20.05,"h":20.11,"l":20.0466,"n":23,"o":20.09,"t":"2026-10-21T16:30:00Z","v":8220,"vw":20.081206},{"c":20.13,"h":20.13,"l":20.13,"n":8,"o":20.13,"t":"2026-10-21T16:35:00Z","v":317,"vw":20.13},{"c":20.1,"h":20.1431,"l":20.1,"n":4,"o":20.1431,"t":"2026-10-21T16:40:00Z","v":910,"vw":20.133522},{"c":20.1675,"h":20.1675,"l":20.15,"n":5,"o":20.16,"t":"2026-10-21T16:45:00Z","v":2305,"vw":20.158043},{"c":20.21,"h":20.235,"l":20.14,"n":5,"o":20.14,"t":"2026-10-21T16:50:00Z","v":1010,"vw":20.2105},{"c":20.1389,"h":20.2,"l":20.1389,"n":3,"o":20.2,"t":"2026-10-21T16:55:00Z","v":600,"vw":20.183983},{"c":20.24,"h":20.24,"l":20.24,"n":3,"o":20.24,"t":"2026-10-21T17:00:00Z","v":157,"vw":20.24},{"c":20.3616,"h":20.3616,"l":20.3,"n":9,"o":20.3,"t":"2026-10-21T17:05:00Z","v":693,"vw":20.3308},{"c":20.2433,"h":20.29,"l":20.22,"n":5,"o":20.29,"t":"2026-10-21T17:10:00Z","v":571,"vw":20.25},{"c":20.31,"h":20.31,"l":20.31,"n":2,"o":20.31,"t":"2026-10-21T17:15:00Z","v":190,"vw":20.31},{"c":20.28,"h":20.3447,"l":20.28,"n":29,"o":20.34,"t":"2026-10-21T17:20:00Z","v":34830,"vw":20.313239},{"c":20.28,"h":20.28,"l":20.28,"n":2,"o":20.28,"t":"2026-10-21T17:25:00Z","v":200,"vw":20.28},{"c":20.165,"h":20.23,"l":20.165,"n":9,"o":20.23,"t":"2026-10-21T17:30:00Z","v":1987,"vw":20.178919},{"c":20.05,"h":20.17,"l":20.05,"n":33,"o":20.17,"t":"2026-10-21T17:35:00Z","v":15342,"vw":20.13726},{"c":20.035,"h":20.035,"l":20.035,"n":1,"o":20.035,"t":"2026-10-21T17:40:00Z","v":100,"vw":20.035},{"c":20.065,"h":20.065,"l":20.05,"n":6,"o":20.05,"t":"2026-10-21T17:45:00Z","v":642,"vw":20.061811},{"c":20.07,"h":20.07,"l":20.07,"n":8,"o":20.07,"t":"2026-10-21T17:50:00Z","v":16626,"vw":20.07},{"c":20.08,"h":20.08,"l":20.0191,"n":25,"o":20.07,"t":"2026-10-21T17:55:00Z","v":5619,"vw":20.026748},{"c":19.945,"h":20.045,"l":19.9,"n":11,"o":20.045,"t":"2026-10-21T18:00:00Z","v":2673,"vw":19.93895},{"c":19.94,"h":19.94,"l":19.94,"n":2,"o":19.94,"t":"2026-10-21T18:05:00Z","v":150,"vw":19.94},{"c":19.95,"h":19.97,"l":19.9173,"n":10,"o":19.92,"t":"2026-10-21T18:10:00Z","v":2763,"vw":19.933823},{"c":19.965,"h":20,"l":19.965,"n":4,"o":19.99,"t":"2026-10-21T18:15:00Z","v":1540,"vw":19.974576},{"c":19.915,"h":19.915,"l":19.915,"n":2,"o":19.915,"t":"2026-10-21T18:20:00Z","v":126,"vw":19.915},{"c":19.98,"h":19.98,"l":19.98,"n":1,"o":19.98,"t":"2026-10-21T18:25:00Z","v":107,"vw":19.98},{"c":19.96,"h":20,"l":19.96,"n":2,"o":20,"t":"2026-10-21T18:30:00Z","v":230,"vw":19.977391},{"c":19.94,"h":20.025,"l":19.9292,"n":65,"o":20.025,"t":"2026-10-21T18:35:00Z","v":10605,"vw":19.943393},{"c":20.015,"h":20.015,"l":19.98,"n":7,"o":20.005,"t":"2026-10-21T18:40:00Z","v":1800,"vw":20.0027},{"c":19.9,"h":20.005,"l":19.9,"n":13,"o":20.005,"t":"2026-10-21T18:45:00Z","v":1830,"vw":19.94199},{"c":19.84,"h":19.87,"l":19.79,"n":6,"o":19.87,"t":"2026-10-21T18:50:00Z","v":1350,"vw":19.837736},{"c":19.83,"h":19.8441,"l":19.8116,"n":3,"o":19.8116,"t":"2026-10-21T18:55:00Z","v":2735,"vw":19.82862},{"c":19.7,"h":19.71,"l":19.7,"n":7,"o":19.71,"t":"2026-10-21T19:00:00Z","v":601,"vw":19.704},{"c":19.74,"h":19.74,"l":19.67,"n":8,"o":19.67,"t":"2026-10-21T19:05:00Z","v":345,"vw":19.703333},{"c":19.95,"h":20.019,"l":19.95,"n":9,"o":19.95,"t":"2026-10-21T19:15:00Z","v":1177,"vw":19.983974},{"c":19.97,"h":19.97,"l":19.925,"n":9,"o":19.95,"t":"2026-10-21T19:20:00Z","v":901,"vw":19.955557},{"c":20.05,"h":20.0795,"l":19.97,"n":8,"o":19.97,"t":"2026-10-21T19:25:00Z","v":2052,"vw":20.027991},{"c":20.11,"h":20.12,"l":20.11,"n":2,"o":20.12,"t":"2026-10-21T19:30:00Z","v":200,"vw":20.115},{"c":20.18,"h":20.19,"l":20.18,"n":7,"o":20.19,"t":"2026-10-21T19:35:00Z","v":311,"vw":20.183356},{"c":20.03,"h":20.11,"l":20.03,"n":20,"o":20.09,"t":"2026-10-21T19:40:00Z","v":2140,"vw":20.084663},{"c":20.14,"h":20.14,"l":20.02,"n":29,"o":20.075,"t":"2026-10-21T19:45:00Z","v":2731,"vw":20.071033},{"c":20.12,"h":20.12,"l":20.04,"n":5,"o":20.1,"t":"2026-10-21T19:50:00Z","v":500,"vw":20.088},{"c":19.835,"h":19.96,"l":19.8,"n":35,"o":19.94,"t":"2026-10-21T19:55:00Z","v":3666,"vw":19.896779},{"c":19.9,"h":19.9,"l":19.9,"n":6,"o":19.9,"t":"2026-10-21T20:00:00Z","v":1140,"vw":19.9},{"c":19.71,"h":20,"l":19.71,"n":5,"o":20,"t":"2026-10-21T20:10:00Z","v":805,"vw":19.747198},{"c":20.05,"h":20.05,"l":20.05,"n":1,"o":20.05,"t":"2026-10-21T20:45:00Z","v":240,"vw":20.05},{"c":20.25,"h":20.25,"l":20.25,"n":6,"o":20.25,"t":"2026-10-21T20:50:00Z","v":585,"vw":20.25},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-21T22:10:00Z","v":100,"vw":19.69},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-21T22:35:00Z","v":500,"vw":19.27},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-21T23:00:00Z","v":499,"vw":19.27},{"c":19.3,"h":19.53,"l":19.3,"n":3,"o":19.3,"t":"2026-10-21T23:05:00Z","v":470,"vw":19.348936},{"c":19.43,"h":19.43,"l":19.3,"n":6,"o":19.3,"t":"2026-10-21T23:20:00Z","v":703,"vw":19.319529},{"c":19.1,"h":19.42,"l":19.1,"n":5,"o":19.42,"t":"2026-10-21T23:35:00Z","v":1329,"vw":19.124806},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-21T23:55:00Z","v":2000,"vw":19.13},{"c":18.01,"h":18.67,"l":18,"n":57,"o":18.15,"t":"2026-10-22T08:00:00Z","v":6172,"vw":18.442414},{"c":18.17,"h":18.19,"l":18.17,"n":5,"o":18.19,"t":"2026-10-22T09:10:00Z","v":500,"vw":18.181086},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-22T10:40:00Z","v":255,"vw":18.5},{"c":18.25,"h":18.25,"l":18.25,"n":8,"o":18.25,"t":"2026-10-22T11:15:00Z","v":637,"vw":18.25},{"c":18.18,"h":18.31,"l":18.18,"n":17,"o":18.215,"t":"2026-10-22T11:30:00Z","v":3954,"vw":18.281911},{"c":18.46,"h":18.46,"l":18.46,"n":1,"o":18.46,"t":"2026-10-22T11:35:00Z","v":400,"vw":18.46},{"c":18.39,"h":18.39,"l":18.39,"n":1,"o":18.39,"t":"2026-10-22T11:40:00Z","v":292,"vw":18.39},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-10-22T12:25:00Z","v":103,"vw":18.18},{"c":18.07,"h":18.07,"l":18.07,"n":3,"o":18.07,"t":"2026-10-22T12:50:00Z","v":523,"vw":18.07},{"c":18.04,"h":18.04,"l":18,"n":11,"o":18,"t":"2026-10-22T12:55:00Z","v":846,"vw":18.028531},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-22T13:10:00Z","v":255,"vw":17.87},{"c":17.8001,"h":18.14,"l":17.8001,"n":76,"o":18.14,"t":"2026-10-22T13:30:00Z","v":10377,"vw":17.906397},{"c":18.0897,"h":18.12,"l":17.94,"n":43,"o":18.02,"t":"2026-10-22T13:35:00Z","v":5081,"vw":18.049247},{"c":18.25,"h":18.25,"l":17.8,"n":25,"o":18.165,"t":"2026-10-22T13:40:00Z","v":2633,"vw":17.943422},{"c":17.92,"h":18.095,"l":17.9,"n":34,"o":18.095,"t":"2026-10-22T13:45:00Z","v":4030,"vw":17.980831},{"c":17.9,"h":17.9,"l":17.68,"n":20,"o":17.8,"t":"2026-10-22T13:50:00Z","v":4886,"vw":17.70433},{"c":18.115,"h":18.2087,"l":18.115,"n":9,"o":18.2087,"t":"2026-10-22T13:55:00Z","v":308,"vw":18.16185},{"c":18.31,"h":18.3111,"l":18.24,"n":7,"o":18.24,"t":"2026-10-22T14:00:00Z","v":1889,"vw":18.292362},{"c":18.04,"h":18.059,"l":17.95,"n":76,"o":18.04,"t":"2026-10-22T14:05:00Z","v":18538,"vw":18.041145},{"c":17.81,"h":17.94,"l":17.81,"n":6,"o":17.94,"t":"2026-10-22T14:10:00Z","v":493,"vw":17.867778},{"c":17.54,"h":17.73,"l":17.5,"n":30,"o":17.73,"t":"2026-10-22T14:15:00Z","v":2267,"vw":17.631953},{"c":17.25,"h":17.52,"l":17.25,"n":68,"o":17.5,"t":"2026-10-22T14:20:00Z","v":4264,"vw":17.386915},{"c":17.21,"h":17.3099,"l":17.21,"n":25,"o":17.235,"t":"2026-10-22T14:25:00Z","v":2446,"vw":17.267748},{"c":17.19,"h":17.22,"l":17.09,"n":42,"o":17.22,"t":"2026-10-22T14:30:00Z","v":7437,"vw":17.15345},{"c":17.09,"h":17.16,"l":17.09,"n":23,"o":17.155,"t":"2026-10-22T14:35:00Z","v":2623,"vw":17.120318},{"c":17,"h":17.01,"l":16.88,"n":98,"o":17.01,"t":"2026-10-22T14:40:00Z","v":13916,"vw":16.929966},{"c":16.73,"h":16.89,"l":16.72,"n":41,"o":16.86,"t":"2026-10-22T14:45:00Z","v":7748,"vw":16.781352},{"c":16.645,"h":16.77,"l":16.64,"n":21,"o":16.64,"t":"2026-10-22T14:50:00Z","v":8011,"vw":16.7066},{"c":16.71,"h":16.71,"l":16.68,"n":24,"o":16.68,"t":"2026-10-22T14:55:00Z","v":5814,"vw":16.701991},{"c":16.59,"h":16.78,"l":16.59,"n":36,"o":16.74,"t":"2026-10-22T15:00:00Z","v":8319,"vw":16.67337},{"c":16.5,"h":16.55,"l":16.5,"n":35,"o":16.55,"t":"2026-10-22T15:05:00Z","v":3225,"vw":16.511373},{"c":16.42,"h":16.54,"l":16.4,"n":23,"o":16.45,"t":"2026-10-22T15:10:00Z","v":5239,"vw":16.474993},{"c":16.5592,"h":16.5592,"l":16.39,"n":25,"o":16.43,"t":"2026-10-22T15:15:00Z","v":5436,"vw":16.472945},{"c":16.58,"h":16.58,"l":16.575,"n":2,"o":16.575,"t":"2026-10-22T15:20:00Z","v":320,"vw":16.576875},{"c":16.3,"h":16.45,"l":16.3,"n":14,"o":16.45,"t":"2026-10-22T15:25:00Z","v":1635,"vw":16.422996},{"c":16.215,"h":16.3097,"l":16.1401,"n":39,"o":16.3,"t":"2026-10-22T15:30:00Z","v":3985,"vw":16.225462},{"c":16.1926,"h":16.369,"l":16.1701,"n":32,"o":16.27,"t":"2026-10-22T15:35:00Z","v":3002,"vw":16.316628},{"c":16.33,"h":16.33,"l":16.11,"n":41,"o":16.2159,"t":"2026-10-22T15:40:00Z","v":4069,"vw":16.191149},{"c":16.2799,"h":16.33,"l":16.2799,"n":4,"o":16.33,"t":"2026-10-22T15:45:00Z","v":659,"vw":16.310495},{"c":16.31,"h":16.31,"l":16.21,"n":14,"o":16.255,"t":"2026-10-22T15:50:00Z","v":54427,"vw":16.211169},{"c":16.4104,"h":16.4104,"l":16.365,"n":3,"o":16.365,"t":"2026-10-22T15:55:00Z","v":635,"vw":16.387512},{"c":16.3925,"h":16.3925,"l":16.36,"n":4,"o":16.36,"t":"2026-10-22T16:00:00Z","v":2001,"vw":16.38925},{"c":16.47,"h":16.47,"l":16.355,"n":11,"o":16.355,"t":"2026-10-22T16:05:00Z","v":3339,"vw":16.383415},{"c":16.49,"h":16.53,"l":16.49,"n":7,"o":16.495,"t":"2026-10-22T16:10:00Z","v":375,"vw":16.505},{"c":16.425,"h":16.45,"l":16.4236,"n":3,"o":16.4236,"t":"2026-10-22T16:15:00Z","v":700,"vw":16.428171},{"c":16.385,"h":16.45,"l":16.385,"n":10,"o":16.43,"t":"2026-10-22T16:20:00Z","v":1012,"vw":16.423033},{"c":16.22,"h":16.36,"l":16.2,"n":20,"o":16.36,"t":"2026-10-22T16:25:00Z","v":1634,"vw":16.259016},{"c":16.16,"h":16.24,"l":16.16,"n":23,"o":16.23,"t":"2026-10-22T16:30:00Z","v":2704,"vw":16.216971},{"c":16.2,"h":16.2,"l":16.11,"n":31,"o":16.11,"t":"2026-10-22T16:35:00Z","v":4557,"vw":16.143827},{"c":16.1,"h":16.195,"l":16.1,"n":14,"o":16.195,"t":"2026-10-22T16:40:00Z","v":912,"vw":16.135},{"c":15.93,"h":16.08,"l":15.93,"n":53,"o":16.08,"t":"2026-10-22T16:45:00Z","v":3952,"vw":16.002013},{"c":16.2043,"h":16.2043,"l":15.9401,"n":24,"o":15.9401,"t":"2026-10-22T16:50:00Z","v":3884,"vw":16.104284},{"c":16.091,"h":16.1895,"l":16.091,"n":11,"o":16.1895,"t":"2026-10-22T16:55:00Z","v":801,"vw":16.144536},{"c":16.0135,"h":16.0135,"l":16.0135,"n":5,"o":16.0135,"t":"2026-10-22T17:00:00Z","v":897,"vw":16.0135},{"c":16.07,"h":16.18,"l":16.03,"n":41,"o":16.04,"t":"2026-10-22T17:05:00Z","v":8791,"vw":16.050913},{"c":16.205,"h":16.205,"l":16.16,"n":19,"o":16.165,"t":"2026-10-22T17:10:00Z","v":2045,"vw":16.174892},{"c":16.321,"h":16.321,"l":16.24,"n":7,"o":16.24,"t":"2026-10-22T17:15:00Z","v":1090,"vw":16.278535},{"c":16.395,"h":16.51,"l":16.395,"n":31,"o":16.4,"t":"2026-10-22T17:20:00Z","v":3555,"vw":16.427754},{"c":16.5,"h":16.5,"l":16.445,"n":12,"o":16.445,"t":"2026-10-22T17:30:00Z","v":2148,"vw":16.472599},{"c":16.51,"h":16.51,"l":16.435,"n":24,"o":16.435,"t":"2026-10-22T17:35:00Z","v":3441,"vw":16.490617},{"c":16.58,"h":16.58,"l":16.39,"n":32,"o":16.4,"t":"2026-10-22T17:40:00Z","v":4068,"vw":16.42718},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-22T17:45:00Z","v":1000,"vw":16.5},{"c":16.48,"h":16.485,"l":16.48,"n":5,"o":16.485,"t":"2026-10-22T17:50:00Z","v":809,"vw":16.480625},{"c":16.4,"h":16.41,"l":16.4,"n":9,"o":16.41,"t":"2026-10-22T17:55:00Z","v":1526,"vw":16.401576},{"c":16.3899,"h":16.425,"l":16.3899,"n":10,"o":16.4,"t":"2026-10-22T18:00:00Z","v":1564,"vw":16.401036},{"c":16.365,"h":16.365,"l":16.365,"n":1,"o":16.365,"t":"2026-10-22T18:05:00Z","v":1000,"vw":16.365},{"c":16.365,"h":16.375,"l":16.365,"n":4,"o":16.375,"t":"2026-10-22T18:10:00Z","v":450,"vw":16.372143},{"c":16.269,"h":16.269,"l":16.269,"n":2,"o":16.269,"t":"2026-10-22T18:15:00Z","v":227,"vw":16.269},{"c":16.49,"h":16.49,"l":16.4496,"n":6,"o":16.4496,"t":"2026-10-22T18:20:00Z","v":732,"vw":16.458791},{"c":16.43,"h":16.465,"l":16.43,"n":5,"o":16.465,"t":"2026-10-22T18:25:00Z","v":313,"vw":16.441254},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-22T18:30:00Z","v":101,"vw":16.4},{"c":16.54,"h":16.54,"l":16.54,"n":2,"o":16.54,"t":"2026-10-22T18:40:00Z","v":205,"vw":16.54},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-22T18:45:00Z","v":200,"vw":16.6},{"c":16.53,"h":16.53,"l":16.53,"n":2,"o":16.53,"t":"2026-10-22T18:50:00Z","v":151,"vw":16.53},{"c":16.55,"h":16.55,"l":16.55,"n":4,"o":16.55,"t":"2026-10-22T18:55:00Z","v":250,"vw":16.55},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-22T19:00:00Z","v":5000,"vw":16.38},{"c":16.48,"h":16.48,"l":16.48,"n":13,"o":16.48,"t":"2026-10-22T19:05:00Z","v":2631,"vw":16.48},{"c":16.7,"h":16.7,"l":16.63,"n":10,"o":16.63,"t":"2026-10-22T19:15:00Z","v":440,"vw":16.662368},{"c":16.79,"h":16.79,"l":16.64,"n":3,"o":16.64,"t":"2026-10-22T19:20:00Z","v":702,"vw":16.661429},{"c":16.825,"h":16.84,"l":16.79,"n":59,"o":16.8,"t":"2026-10-22T19:25:00Z","v":33817,"vw":16.826952},{"c":16.5735,"h":16.7,"l":16.5735,"n":50,"o":16.69,"t":"2026-10-22T19:30:00Z","v":22159,"vw":16.671075},{"c":16.42,"h":16.55,"l":16.42,"n":6,"o":16.55,"t":"2026-10-22T19:35:00Z","v":613,"vw":16.508972},{"c":16.52,"h":16.52,"l":16.435,"n":12,"o":16.47,"t":"2026-10-22T19:40:00Z","v":900,"vw":16.466728},{"c":16.36,"h":16.38,"l":16.32,"n":50,"o":16.38,"t":"2026-10-22T19:45:00Z","v":28153,"vw":16.324459},{"c":16.5798,"h":16.58,"l":16.51,"n":13,"o":16.51,"t":"2026-10-22T19:50:00Z","v":1898,"vw":16.570337},{"c":16.66,"h":16.66,"l":16.6,"n":41,"o":16.64,"t":"2026-10-22T19:55:00Z","v":3078,"vw":16.642325},{"c":17.5,"h":17.5,"l":16.63,"n":24,"o":16.63,"t":"2026-10-22T20:00:00Z","v":2721,"vw":17.206564},{"c":17.29,"h":17.5,"l":16.42,"n":15,"o":17.5,"t":"2026-10-22T20:05:00Z","v":1113,"vw":16.950886},{"c":17.1,"h":17.1,"l":16.99,"n":10,"o":17,"t":"2026-10-22T20:10:00Z","v":1913,"vw":17.008579},{"c":17.27,"h":17.27,"l":16.98,"n":4,"o":16.98,"t":"2026-10-22T20:15:00Z","v":803,"vw":17.197409},{"c":16.7,"h":17,"l":16.7,"n":12,"o":16.8,"t":"2026-10-22T20:30:00Z","v":695,"vw":16.819048},{"c":16.63,"h":16.63,"l":16.391,"n":7,"o":16.391,"t":"2026-10-22T20:40:00Z","v":2934,"vw":16.500922},{"c":15.5,"h":16.07,"l":15.5,"n":34,"o":16.07,"t":"2026-10-22T20:45:00Z","v":3659,"vw":15.631801},{"c":14.91,"h":15.15,"l":14.91,"n":33,"o":15.01,"t":"2026-10-22T20:50:00Z","v":4466,"vw":15.006765},{"c":15.18,"h":15.18,"l":14.93,"n":16,"o":15.13,"t":"2026-10-22T20:55:00Z","v":1437,"vw":15.078036},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-22T21:15:00Z","v":200,"vw":15.39},{"c":15.8,"h":15.8,"l":15.8,"n":1,"o":15.8,"t":"2026-10-22T21:30:00Z","v":165,"vw":15.8},{"c":15.99,"h":16,"l":15.99,"n":3,"o":16,"t":"2026-10-22T21:35:00Z","v":425,"vw":15.9925},{"c":15.5,"h":15.51,"l":15.5,"n":2,"o":15.51,"t":"2026-10-22T21:40:00Z","v":400,"vw":15.5075},{"c":15.35,"h":15.39,"l":15.35,"n":4,"o":15.39,"t":"2026-10-22T21:45:00Z","v":270,"vw":15.373673},{"c":15.3,"h":15.5,"l":15.3,"n":74,"o":15.47,"t":"2026-10-22T21:55:00Z","v":19069,"vw":15.31052},{"c":15.3,"h":15.3,"l":15.3,"n":1,"o":15.3,"t":"2026-10-22T22:00:00Z","v":9607,"vw":15.3},{"c":15.5,"h":15.5,"l":15.5,"n":1,"o":15.5,"t":"2026-10-22T22:05:00Z","v":100,"vw":15.5},{"c":15.36,"h":15.49,"l":15.36,"n":5,"o":15.49,"t":"2026-10-22T22:10:00Z","v":1268,"vw":15.433612},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-22T22:35:00Z","v":100,"vw":15.52},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-22T22:45:00Z","v":291,"vw":15.52},{"c":15.52,"h":15.53,"l":15.52,"n":4,"o":15.53,"t":"2026-10-22T22:55:00Z","v":291,"vw":15.523984}],"history":[{"c":20.55,"h":21.9885,"l":19.96,"n":586,"o":19.96,"t":"2026-04-23T04:00:00Z","v":62461,"vw":21.130556},{"c":20.44,"h":22.84,"l":20,"n":933,"o":22.84,"t":"2026-04-24T04:00:00Z","v":137549,"vw":20.891414},{"c":21.11,"h":21.42,"l":19.8214,"n":2027,"o":21.42,"t":"2026-04-27T04:00:00Z","v":335155,"vw":20.813802},{"c":20.3,"h":20.75,"l":18.2032,"n":7690,"o":19.17,"t":"2026-04-28T04:00:00Z","v":1051859,"vw":19.811698},{"c":24.5,"h":27.8999,"l":23.55,"n":8366,"o":27,"t":"2026-04-29T04:00:00Z","v":1211728,"vw":25.444546},{"c":26.79,"h":27,"l":23.9442,"n":3499,"o":25.36,"t":"2026-04-30T04:00:00Z","v":550147,"vw":25.442183},{"c":30.69,"h":30.73,"l":25.7,"n":4270,"o":25.89,"t":"2026-05-01T04:00:00Z","v":489769,"vw":29.247953},{"c":31.57,"h":32.6,"l":30.89,"n":4985,"o":32.33,"t":"2026-05-04T04:00:00Z","v":563929,"vw":31.736771},{"c":34.39,"h":36.2499,"l":33.04,"n":6100,"o":33.69,"t":"2026-05-05T04:00:00Z","v":594453,"vw":34.640794},{"c":35.66,"h":35.8,"l":32.79,"n":4983,"o":34.605,"t":"2026-05-06T04:00:00Z","v":527971,"vw":34.393562},{"c":33.82,"h":34.4,"l":31.57,"n":3354,"o":34.2,"t":"2026-05-07T04:00:00Z","v":288310,"vw":33.17341},{"c":35.39,"h":37.09,"l":34.47,"n":3853,"o":35.01,"t":"2026-05-08T04:00:00Z","v":469631,"vw":35.911448},{"c":40.05,"h":40.63,"l":35.99,"n":3944,"o":36,"t":"2026-05-11T04:00:00Z","v":584835,"vw":39.098251},{"c":37.57,"h":39.68,"l":33.62,"n":3315,"o":38.74,"t":"2026-05-12T04:00:00Z","v":353699,"vw":36.253276},{"c":38.34,"h":39.68,"l":36.5,"n":1805,"o":39.13,"t":"2026-05-13T04:00:00Z","v":140802,"vw":38.138319},{"c":36.88,"h":40.23,"l":36.34,"n":1490,"o":37.6,"t":"2026-05-14T04:00:00Z","v":120231,"vw":38.032322},{"c":35.81,"h":37.25,"l":33.6,"n":1920,"o":34,"t":"2026-05-15T04:00:00Z","v":149819,"vw":35.374233},{"c":30.88,"h":36.62,"l":28.41,"n":2627,"o":36.62,"t":"2026-05-18T04:00:00Z","v":218740,"vw":31.062108},{"c":30.5,"h":31.564,"l":27.45,"n":1443,"o":29.61,"t":"2026-05-19T04:00:00Z","v":109953,"vw":29.648781},{"c":32.35,"h":33.14,"l":31.22,"n":1095,"o":32.46,"t":"2026-05-20T04:00:00Z","v":91627,"vw":32.176609},{"c":37.14,"h":37.1599,"l":32.24,"n":1894,"o":32.24,"t":"2026-05-21T04:00:00Z","v":146110,"vw":35.982337},{"c":37.3,"h":38.2,"l":36.0628,"n":1129,"o":37.2,"t":"2026-05-22T04:00:00Z","v":90690,"vw":37.309533},{"c":40.49,"h":41.76,"l":37.75,"n":2359,"o":39.2,"t":"2026-05-26T04:00:00Z","v":245134,"vw":40.15516},{"c":43.28,"h":44.49,"l":40.38,"n":2335,"o":44.17,"t":"2026-05-27T04:00:00Z","v":230674,"vw":42.568152},{"c":43.66,"h":45.92,"l":42.22,"n":1632,"o":44.78,"t":"2026-05-28T04:00:00Z","v":157380,"vw":44.416597},{"c":43.11,"h":45.66,"l":42.16,"n":1247,"o":45.02,"t":"2026-05-29T04:00:00Z","v":94309,"vw":44.061586},{"c":47.63,"h":49.4,"l":43.87,"n":1914,"o":44.6,"t":"2026-06-01T04:00:00Z","v":150098,"vw":46.426065},{"c":48.63,"h":50.721,"l":46.09,"n":1877,"o":49.13,"t":"2026-06-02T04:00:00Z","v":127324,"vw":48.644322},{"c":49.19,"h":52.365,"l":47.42,"n":2007,"o":49.5,"t":"2026-06-03T04:00:00Z","v":189358,"vw":49.913475},{"c":47.99,"h":49.46,"l":43.8,"n":1492,"o":44,"t":"2026-06-04T04:00:00Z","v":103941,"vw":47.309549},{"c":39.61,"h":46.3199,"l":39.47,"n":2140,"o":43,"t":"2026-06-05T04:00:00Z","v":177147,"vw":42.202688},{"c":42.49,"h":44.08,"l":40.485,"n":1289,"o":43.61,"t":"2026-06-08T04:00:00Z","v":124136,"vw":42.497357},{"c":39.53,"h":45.99,"l":35.3,"n":1965,"o":45.99,"t":"2026-06-09T04:00:00Z","v":141648,"vw":39.229126},{"c":36,"h":39.8,"l":35.7701,"n":1269,"o":36.44,"t":"2026-06-10T04:00:00Z","v":85689,"vw":37.282767},{"c":41.38,"h":41.38,"l":37.3162,"n":1106,"o":38.34,"t":"2026-06-11T04:00:00Z","v":69644,"vw":39.418522},{"c":47.2163,"h":48.5,"l":42.73,"n":1778,"o":42.73,"t":"2026-06-12T04:00:00Z","v":134910,"vw":46.801778},{"c":56.27,"h":56.94,"l":53.56,"n":2996,"o":56.25,"t":"2026-06-15T04:00:00Z","v":226485,"vw":55.284545},{"c":57.64,"h":64.705,"l":55.6325,"n":5868,"o":59.97,"t":"2026-06-16T04:00:00Z","v":490006,"vw":60.685557},{"c":61.41,"h":64.4699,"l":59.364,"n":3875,"o":59.63,"t":"2026-06-17T04:00:00Z","v":258184,"vw":62.087598},{"c":61.88,"h":70.409,"l":59.9,"n":5578,"o":69.99,"t":"2026-06-18T04:00:00Z","v":493515,"vw":64.026318},{"c":64.48,"h":68.27,"l":61.69,"n":4815,"o":65.06,"t":"2026-06-22T04:00:00Z","v":391424,"vw":64.404427},{"c":57.45,"h":63.54,"l":51.05,"n":3264,"o":52.81,"t":"2026-06-23T04:00:00Z","v":223493,"vw":54.635216},{"c":52.53,"h":57.6,"l":48.5953,"n":3383,"o":57.39,"t":"2026-06-24T04:00:00Z","v":220167,"vw":52.964943},{"c":56.35,"h":65.58,"l":54,"n":3478,"o":65.58,"t":"2026-06-25T04:00:00Z","v":201301,"vw":57.505426},{"c":42.1,"h":54.77,"l":40.71,"n":4217,"o":54.77,"t":"2026-06-26T04:00:00Z","v":282772,"vw":45.779846},{"c":48.93,"h":50.5,"l":40.5701,"n":3396,"o":44.49,"t":"2026-06-29T04:00:00Z","v":247891,"vw":45.788293},{"c":48.6,"h":51.73,"l":45.96,"n":3636,"o":49.11,"t":"2026-06-30T04:00:00Z","v":300113,"vw":48.245348},{"c":43.15,"h":45.47,"l":40.75,"n":2668,"o":42.28,"t":"2026-07-01T04:00:00Z","v":205346,"vw":42.981974},{"c":34.3,"h":43.72,"l":32.0202,"n":3494,"o":42.36,"t":"2026-07-02T04:00:00Z","v":269351,"vw":35.932321},{"c":38.39,"h":39.85,"l":36.7919,"n":1852,"o":38.25,"t":"2026-07-06T04:00:00Z","v":178768,"vw":38.416273},{"c":34.62,"h":35.39,"l":31.2,"n":2017,"o":32.2,"t":"2026-07-07T04:00:00Z","v":147422,"vw":33.446243},{"c":37.35,"h":37.59,"l":32.99,"n":1478,"o":32.99,"t":"2026-07-08T04:00:00Z","v":132390,"vw":35.589257},{"c":40.12,"h":44.1,"l":39.95,"n":1917,"o":43.18,"t":"2026-07-09T04:00:00Z","v":150138,"vw":42.345771},{"c":41.845,"h":43.16,"l":36.69,"n":1884,"o":39,"t":"2026-07-10T04:00:00Z","v":152839,"vw":41.835757},{"c":37.13,"h":38.37,"l":35.47,"n":1783,"o":37.99,"t":"2026-07-13T04:00:00Z","v":94005,"vw":36.746635},{"c":38.56,"h":41.22,"l":37.965,"n":1350,"o":40.59,"t":"2026-07-14T04:00:00Z","v":97686,"vw":39.118401},{"c":34.36,"h":39.51,"l":30.88,"n":2021,"o":39.01,"t":"2026-07-15T04:00:00Z","v":134644,"vw":33.471352},{"c":27.28,"h":31.73,"l":26.965,"n":2751,"o":29.5,"t":"2026-07-16T04:00:00Z","v":332628,"vw":28.347916},{"c":30.54,"h":31.9,"l":24.3,"n":3070,"o":25.4,"t":"2026-07-17T04:00:00Z","v":324967,"vw":29.310057},{"c":31.71,"h":33.74,"l":31.38,"n":1345,"o":32.96,"t":"2026-07-20T04:00:00Z","v":196297,"vw":32.654118},{"c":38.66,"h":39.26,"l":34.94,"n":2287,"o":36.23,"t":"2026-07-21T04:00:00Z","v":269946,"vw":37.623879},{"c":40.21,"h":41.19,"l":36.43,"n":2027,"o":36.43,"t":"2026-07-22T04:00:00Z","v":217207,"vw":40.120926},{"c":40.23,"h":42.56,"l":39.7225,"n":2517,"o":40.08,"t":"2026-07-23T04:00:00Z","v":202993,"vw":41.201213},{"c":34.82,"h":39.69,"l":33.724,"n":1874,"o":37.84,"t":"2026-07-24T04:00:00Z","v":149631,"vw":36.279956},{"c":32.09,"h":36.0638,"l":29.3,"n":1829,"o":35,"t":"2026-07-27T04:00:00Z","v":236291,"vw":31.711413},{"c":26.55,"h":27.965,"l":22.7884,"n":5299,"o":27.88,"t":"2026-07-28T04:00:00Z","v":649178,"vw":25.335914},{"c":27.94,"h":31.38,"l":26.73,"n":4949,"o":29.67,"t":"2026-07-29T04:00:00Z","v":721722,"vw":29.093591},{"c":34.06,"h":37.724,"l":32.5462,"n":3287,"o":35.44,"t":"2026-07-30T04:00:00Z","v":367715,"vw":34.981987},{"c":34.42,"h":39.64,"l":32.9647,"n":2984,"o":38.36,"t":"2026-07-31T04:00:00Z","v":303588,"vw":35.272317},{"c":32.45,"h":32.87,"l":28.44,"n":3070,"o":31.09,"t":"2026-08-03T04:00:00Z","v":240336,"vw":30.795444},{"c":33.27,"h":36.82,"l":32.67,"n":2283,"o":36.82,"t":"2026-08-04T04:00:00Z","v":229134,"vw":34.436671},{"c":33.05,"h":36.64,"l":32.81,"n":2377,"o":33.39,"t":"2026-08-05T04:00:00Z","v":203745,"vw":35.239338},{"c":34.07,"h":35.65,"l":27.51,"n":1766,"o":28.96,"t":"2026-08-06T04:00:00Z","v":164772,"vw":33.345364},{"c":30.73,"h":36.21,"l":26.63,"n":3534,"o":35.5,"t":"2026-08-07T04:00:00Z","v":332832,"vw":29.568024},{"c":29.92,"h":31.5,"l":28.81,"n":737,"o":30.235,"t":"2026-08-10T04:00:00Z","v":62861,"vw":30.489323},{"c":31.37,"h":31.61,"l":29.53,"n":821,"o":30.03,"t":"2026-08-11T04:00:00Z","v":92891,"vw":30.939355},{"c":35.74,"h":36.65,"l":33.52,"n":1494,"o":34.28,"t":"2026-08-12T04:00:00Z","v":104392,"vw":35.723277},{"c":39.25,"h":40.2591,"l":34.53,"n":1880,"o":35,"t":"2026-08-13T04:00:00Z","v":196587,"vw":38.116584},{"c":43.62,"h":45,"l":38.9772,"n":2882,"o":40.8,"t":"2026-08-14T04:00:00Z","v":259924,"vw":42.723672},{"c":45.48,"h":47.094,"l":44.0369,"n":1811,"o":45.55,"t":"2026-08-17T04:00:00Z","v":137098,"vw":45.443932},{"c":36.99,"h":42.13,"l":36.835,"n":2505,"o":39.53,"t":"2026-08-18T04:00:00Z","v":192089,"vw":38.276552},{"c":31.34,"h":38.07,"l":31.005,"n":2656,"o":38.07,"t":"2026-08-19T04:00:00Z","v":167414,"vw":32.77892},{"c":32.64,"h":33.85,"l":31.13,"n":1430,"o":31.74,"t":"2026-08-20T04:00:00Z","v":124446,"vw":32.974617},{"c":32.57,"h":33.68,"l":31.38,"n":1002,"o":33.25,"t":"2026-08-21T04:00:00Z","v":81958,"vw":32.345096},{"c":28.2,"h":29.99,"l":26.6486,"n":1535,"o":29.68,"t":"2026-08-24T04:00:00Z","v":174107,"vw":28.529861},{"c":30.11,"h":30.3,"l":28.61,"n":896,"o":28.96,"t":"2026-08-25T04:00:00Z","v":71216,"vw":29.76863},{"c":31.81,"h":32.2499,"l":30.07,"n":1237,"o":30.07,"t":"2026-08-26T04:00:00Z","v":95285,"vw":31.500975},{"c":32.04,"h":34.4,"l":29.404,"n":1365,"o":34.4,"t":"2026-08-27T04:00:00Z","v":105996,"vw":31.200615},{"c":30.555,"h":32.46,"l":30.38,"n":1196,"o":30.38,"t":"2026-08-28T04:00:00Z","v":62078,"vw":31.299954},{"c":30.42,"h":30.6,"l":29.08,"n":929,"o":30.41,"t":"2026-08-31T04:00:00Z","v":60377,"vw":29.906648},{"c":29.61,"h":30.57,"l":28.59,"n":724,"o":28.9,"t":"2026-09-01T04:00:00Z","v":43444,"vw":29.615705},{"c":28.99,"h":30.8751,"l":27.32,"n":982,"o":28.55,"t":"2026-09-02T04:00:00Z","v":76971,"vw":28.76361},{"c":28.25,"h":28.59,"l":25.7205,"n":1299,"o":27.65,"t":"2026-09-03T04:00:00Z","v":116295,"vw":27.422471},{"c":31.77,"h":31.93,"l":28.6131,"n":1667,"o":29.46,"t":"2026-09-04T04:00:00Z","v":100782,"vw":30.990946},{"c":35.76,"h":37.435,"l":32.59,"n":1456,"o":33.66,"t":"2026-09-08T04:00:00Z","v":136283,"vw":35.146156},{"c":34.445,"h":36.835,"l":34.3585,"n":880,"o":34.77,"t":"2026-09-09T04:00:00Z","v":109981,"vw":35.736124},{"c":32.59,"h":33.93,"l":31.41,"n":999,"o":32.81,"t":"2026-09-10T04:00:00Z","v":69908,"vw":32.788651},{"c":30.1004,"h":32.98,"l":29.2,"n":2138,"o":32.98,"t":"2026-09-11T04:00:00Z","v":240192,"vw":30.198959},{"c":28.31,"h":29.37,"l":26.08,"n":1495,"o":26.22,"t":"2026-09-14T04:00:00Z","v":101774,"vw":28.236664},{"c":25.83,"h":27.96,"l":24.98,"n":1788,"o":27.96,"t":"2026-09-15T04:00:00Z","v":193897,"vw":25.809262},{"c":26.4601,"h":27.5592,"l":25.985,"n":894,"o":26.62,"t":"2026-09-16T04:00:00Z","v":83887,"vw":26.859834},{"c":28.01,"h":28.8997,"l":26.7,"n":1261,"o":28.23,"t":"2026-09-17T04:00:00Z","v":120594,"vw":27.847227},{"c":31.815,"h":32.62,"l":28.2,"n":1678,"o":28.24,"t":"2026-09-18T04:00:00Z","v":174876,"vw":30.657017},{"c":33.2,"h":35.8,"l":32.0745,"n":1195,"o":34.73,"t":"2026-09-21T04:00:00Z","v":94106,"vw":32.995538},{"c":36.39,"h":37.57,"l":31.37,"n":1802,"o":31.37,"t":"2026-09-22T04:00:00Z","v":112727,"vw":35.692014},{"c":36.69,"h":36.93,"l":33.85,"n":1216,"o":35.69,"t":"2026-09-23T04:00:00Z","v":94532,"vw":35.721547},{"c":35.2349,"h":36.88,"l":34.73,"n":1039,"o":35.09,"t":"2026-09-24T04:00:00Z","v":59196,"vw":35.732326},{"c":36.13,"h":36.436,"l":35.18,"n":881,"o":36.375,"t":"2026-09-25T04:00:00Z","v":55490,"vw":36.046113},{"c":36.3601,"h":37.3,"l":32.56,"n":1241,"o":35.91,"t":"2026-09-28T04:00:00Z","v":77474,"vw":35.450337},{"c":35.63,"h":38.15,"l":34.68,"n":1242,"o":38.05,"t":"2026-09-29T04:00:00Z","v":63405,"vw":35.831821},{"c":36.515,"h":36.8,"l":35.49,"n":855,"o":36.66,"t":"2026-09-30T04:00:00Z","v":50318,"vw":36.311824},{"c":38.28,"h":38.28,"l":34.36,"n":1344,"o":35.85,"t":"2026-10-01T04:00:00Z","v":102390,"vw":36.501122},{"c":30.36,"h":30.68,"l":25.9328,"n":30625,"o":28.56,"t":"2026-10-02T04:00:00Z","v":3252090,"vw":28.631245},{"c":33.11,"h":34.279,"l":32.11,"n":8731,"o":32.4,"t":"2026-10-05T04:00:00Z","v":930968,"vw":33.387784},{"c":27.12,"h":31.32,"l":26.5701,"n":20371,"o":30.74,"t":"2026-10-06T04:00:00Z","v":2007685,"vw":28.01669},{"c":27.12,"h":27.37,"l":25.3673,"n":6856,"o":25.73,"t":"2026-10-07T04:00:00Z","v":938684,"vw":26.580944},{"c":24.99,"h":26.7435,"l":24.59,"n":4621,"o":26.15,"t":"2026-10-08T04:00:00Z","v":545490,"vw":25.496881},{"c":25.49,"h":25.8489,"l":24.41,"n":2291,"o":25.25,"t":"2026-10-09T04:00:00Z","v":297711,"vw":25.163695},{"c":23.4,"h":24.39,"l":23.341,"n":2175,"o":24.38,"t":"2026-10-12T04:00:00Z","v":229485,"vw":23.824295},{"c":23.11,"h":23.19,"l":19.67,"n":3254,"o":19.75,"t":"2026-10-13T04:00:00Z","v":402234,"vw":21.685438},{"c":20.93,"h":23.38,"l":20.8801,"n":2074,"o":21.89,"t":"2026-10-14T04:00:00Z","v":219139,"vw":22.06856},{"c":19.7,"h":19.72,"l":17.48,"n":2528,"o":18.74,"t":"2026-10-15T04:00:00Z","v":294772,"vw":18.604865},{"c":16.675,"h":19.235,"l":16.54,"n":2294,"o":19.235,"t":"2026-10-16T04:00:00Z","v":303230,"vw":17.387234},{"c":17.83,"h":18.534,"l":17.515,"n":1580,"o":18.22,"t":"2026-10-19T04:00:00Z","v":212280,"vw":18.029808},{"c":18.5,"h":18.86,"l":16.88,"n":1403,"o":17.45,"t":"2026-10-20T04:00:00Z","v":174794,"vw":18.395894},{"c":19.9,"h":20.78,"l":19.06,"n":1632,"o":20.19,"t":"2026-10-21T04:00:00Z","v":272685,"vw":19.967769},{"c":16.63,"h":18.3111,"l":15.93,"n":2416,"o":18.14,"t":"2026-10-22T04:00:00Z","v":427082,"vw":16.7108}],"volatilityBars":[{"c":32.22,"h":32.22,"l":32.22,"n":6,"o":32.22,"t":"2026-09-21T08:00:00Z","v":588,"vw":32.22},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-09-21T08:30:00Z","v":165,"vw":33.02},{"c":33.3,"h":33.31,"l":33.3,"n":2,"o":33.31,"t":"2026-09-21T10:30:00Z","v":540,"vw":33.304444},{"c":33.83,"h":33.87,"l":33.83,"n":12,"o":33.87,"t":"2026-09-21T11:45:00Z","v":480,"vw":33.851043},{"c":34.04,"h":34.44,"l":34.04,"n":8,"o":34.29,"t":"2026-09-21T12:00:00Z","v":724,"vw":34.263913},{"c":34.14,"h":34.21,"l":33.95,"n":3,"o":33.95,"t":"2026-09-21T12:15:00Z","v":585,"vw":34.097179},{"c":34.22,"h":34.22,"l":34.2188,"n":4,"o":34.2188,"t":"2026-09-21T13:00:00Z","v":512,"vw":34.21976},{"c":34.41,"h":34.41,"l":34.41,"n":9,"o":34.41,"t":"2026-09-21T13:15:00Z","v":531,"vw":34.41},{"c":33.96,"h":35.8,"l":33.11,"n":177,"o":34.73,"t":"2026-09-21T13:30:00Z","v":13669,"vw":34.094359},{"c":32.94,"h":33.8,"l":32.895,"n":58,"o":33.8,"t":"2026-09-21T13:45:00Z","v":4671,"vw":33.12307},{"c":32.2,"h":33,"l":32.0745,"n":74,"o":33,"t":"2026-09-21T14:00:00Z","v":7069,"vw":32.422237},{"c":32.765,"h":32.765,"l":32.2,"n":76,"o":32.2,"t":"2026-09-21T14:15:00Z","v":19874,"vw":32.308293},{"c":33.365,"h":33.47,"l":32.85,"n":22,"o":32.8745,"t":"2026-09-21T14:30:00Z","v":3143,"vw":33.141878},{"c":33.2205,"h":33.43,"l":33.2,"n":13,"o":33.2,"t":"2026-09-21T14:45:00Z","v":1915,"vw":33.334342},{"c":33.2448,"h":33.5,"l":33.22,"n":32,"o":33.4,"t":"2026-09-21T15:00:00Z","v":2787,"vw":33.343481},{"c":33,"h":33.27,"l":32.99,"n":26,"o":33.25,"t":"2026-09-21T15:15:00Z","v":2267,"vw":33.111179},{"c":32.98,"h":32.98,"l":32.875,"n":5,"o":32.875,"t":"2026-09-21T15:30:00Z","v":701,"vw":32.950669},{"c":32.8,"h":33,"l":32.8,"n":16,"o":33,"t":"2026-09-21T15:45:00Z","v":2801,"vw":32.917225},{"c":32.7,"h":32.71,"l":32.7,"n":8,"o":32.71,"t":"2026-09-21T16:00:00Z","v":1082,"vw":32.703987},{"c":33.1185,"h":33.1185,"l":32.8271,"n":18,"o":32.8271,"t":"2026-09-21T16:15:00Z","v":2492,"vw":32.999148},{"c":33,"h":33,"l":32.77,"n":4,"o":32.8203,"t":"2026-09-21T16:30:00Z","v":369,"vw":32.869841},{"c":32.96,"h":32.96,"l":32.96,"n":2,"o":32.96,"t":"2026-09-21T16:45:00Z","v":190,"vw":32.96},{"c":32.877,"h":32.97,"l":32.877,"n":2,"o":32.97,"t":"2026-09-21T17:00:00Z","v":289,"vw":32.90918},{"c":32.76,"h":32.76,"l":32.76,"n":4,"o":32.76,"t":"2026-09-21T17:15:00Z","v":400,"vw":32.76},{"c":32.73,"h":32.735,"l":32.73,"n":2,"o":32.735,"t":"2026-09-21T17:30:00Z","v":300,"vw":32.731667},{"c":33.2145,"h":33.2145,"l":32.85,"n":6,"o":32.85,"t":"2026-09-21T18:00:00Z","v":561,"vw":33.0038},{"c":33.49,"h":33.49,"l":33.42,"n":14,"o":33.42,"t":"2026-09-21T18:15:00Z","v":1474,"vw":33.437685},{"c":33.4601,"h":33.58,"l":33.4601,"n":15,"o":33.5,"t":"2026-09-21T18:30:00Z","v":2216,"vw":33.529815},{"c":33.68,"h":33.68,"l":33.3844,"n":35,"o":33.3844,"t":"2026-09-21T18:45:00Z","v":2748,"vw":33.471172},{"c":32.99,"h":33.58,"l":32.99,"n":20,"o":33.58,"t":"2026-09-21T19:00:00Z","v":1901,"vw":33.166773},{"c":33.01,"h":33.01,"l":33.01,"n":1,"o":33.01,"t":"2026-09-21T19:15:00Z","v":100,"vw":33.01},{"c":32.895,"h":32.895,"l":32.755,"n":7,"o":32.755,"t":"2026-09-21T19:30:00Z","v":278,"vw":32.825},{"c":33.2,"h":33.2,"l":32.99,"n":77,"o":32.99,"t":"2026-09-21T19:45:00Z","v":8710,"vw":33.046541},{"c":33.11,"h":33.11,"l":33.11,"n":6,"o":33.11,"t":"2026-09-21T20:30:00Z","v":300,"vw":33.11},{"c":32.72,"h":32.72,"l":32.72,"n":1,"o":32.72,"t":"2026-09-21T21:15:00Z","v":250,"vw":32.72},{"c":32.88,"h":32.88,"l":32.88,"n":1,"o":32.88,"t":"2026-09-21T21:45:00Z","v":200,"vw":32.88},{"c":32.8799,"h":32.8799,"l":32.8799,"n":1,"o":32.8799,"t":"2026-09-21T22:00:00Z","v":100,"vw":32.8799},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-21T22:30:00Z","v":100,"vw":33.11},{"c":31.566,"h":32.5,"l":31.566,"n":9,"o":32.39,"t":"2026-09-22T08:00:00Z","v":1074,"vw":32.088961},{"c":32.15,"h":32.15,"l":32.15,"n":1,"o":32.15,"t":"2026-09-22T10:15:00Z","v":300,"vw":32.15},{"c":32.2401,"h":32.2401,"l":32.2401,"n":1,"o":32.2401,"t":"2026-09-22T11:15:00Z","v":150,"vw":32.2401},{"c":32.06,"h":32.3,"l":32.06,"n":2,"o":32.3,"t":"2026-09-22T12:30:00Z","v":534,"vw":32.255056},{"c":32.22,"h":32.22,"l":32.22,"n":1,"o":32.22,"t":"2026-09-22T12:45:00Z","v":100,"vw":32.22},{"c":31.73,"h":32.12,"l":31.73,"n":7,"o":32.12,"t":"2026-09-22T13:15:00Z","v":527,"vw":31.827257},{"c":34.674,"h":34.71,"l":31.37,"n":81,"o":31.37,"t":"2026-09-22T13:30:00Z","v":5695,"vw":33.060982},{"c":37.24,"h":37.57,"l":34.9,"n":410,"o":34.9,"t":"2026-09-22T13:45:00Z","v":32038,"vw":36.544784},{"c":35.46,"h":37.3294,"l":35.1662,"n":161,"o":37.3294,"t":"2026-09-22T14:00:00Z","v":11456,"vw":36.275355},{"c":35.47,"h":36.17,"l":35.12,"n":95,"o":35.26,"t":"2026-09-22T14:15:00Z","v":8729,"vw":35.726897},{"c":35.5101,"h":35.745,"l":35.32,"n":58,"o":35.615,"t":"2026-09-22T14:30:00Z","v":2772,"vw":35.559394},{"c":34.9828,"h":35.1,"l":34.9828,"n":21,"o":35.1,"t":"2026-09-22T14:45:00Z","v":1080,"vw":35.019196},{"c":34.18,"h":34.695,"l":34.1,"n":34,"o":34.65,"t":"2026-09-22T15:00:00Z","v":2104,"vw":34.267211},{"c":33.54,"h":34.2881,"l":33.53,"n":38,"o":34.2881,"t":"2026-09-22T15:15:00Z","v":5189,"vw":33.74203},{"c":33.91,"h":33.935,"l":33.79,"n":14,"o":33.79,"t":"2026-09-22T15:30:00Z","v":1592,"vw":33.900705},{"c":33.8,"h":33.8,"l":33.8,"n":6,"o":33.8,"t":"2026-09-22T15:45:00Z","v":656,"vw":33.8},{"c":34.13,"h":34.45,"l":34.13,"n":11,"o":34.25,"t":"2026-09-22T16:00:00Z","v":843,"vw":34.375714},{"c":34.67,"h":34.68,"l":34.51,"n":12,"o":34.51,"t":"2026-09-22T16:15:00Z","v":838,"vw":34.629168},{"c":34.71,"h":34.958,"l":34.53,"n":15,"o":34.958,"t":"2026-09-22T16:45:00Z","v":2072,"vw":34.756846},{"c":34.51,"h":34.7824,"l":34.51,"n":13,"o":34.7824,"t":"2026-09-22T17:00:00Z","v":1581,"vw":34.748993},{"c":34.9613,"h":34.9613,"l":34.67,"n":13,"o":34.67,"t":"2026-09-22T17:15:00Z","v":999,"vw":34.777343},{"c":35.1635,"h":35.275,"l":35.14,"n":22,"o":35.205,"t":"2026-09-22T17:30:00Z","v":1633,"vw":35.2102},{"c":35.5,"h":35.6,"l":35.42,"n":15,"o":35.42,"t":"2026-09-22T17:45:00Z","v":704,"vw":35.531663},{"c":35.695,"h":35.7,"l":35.635,"n":6,"o":35.635,"t":"2026-09-22T18:00:00Z","v":307,"vw":35.676667},{"c":35.76,"h":35.9,"l":35.61,"n":16,"o":35.61,"t":"2026-09-22T18:15:00Z","v":2654,"vw":35.801739},{"c":35.7,"h":35.87,"l":35.7,"n":9,"o":35.87,"t":"2026-09-22T18:30:00Z","v":639,"vw":35.760019},{"c":36.1,"h":36.1,"l":36,"n":17,"o":36,"t":"2026-09-22T18:45:00Z","v":1635,"vw":36.006746},{"c":36.15,"h":36.15,"l":35.94,"n":2,"o":35.94,"t":"2026-09-22T19:00:00Z","v":200,"vw":36.045},{"c":36.38,"h":36.38,"l":36.19,"n":14,"o":36.32,"t":"2026-09-22T19:15:00Z","v":916,"vw":36.266005},{"c":36.66,"h":36.66,"l":36.4,"n":26,"o":36.4,"t":"2026-09-22T19:30:00Z","v":2917,"vw":36.513118},{"c":36.39,"h":36.74,"l":36.065,"n":119,"o":36.5,"t":"2026-09-22T19:45:00Z","v":10074,"vw":36.388663},{"c":35.911,"h":35.911,"l":35.911,"n":1,"o":35.911,"t":"2026-09-22T20:15:00Z","v":300,"vw":35.911},{"c":36,"h":36,"l":36,"n":4,"o":36,"t":"2026-09-22T20:30:00Z","v":168,"vw":36},{"c":36.2999,"h":36.2999,"l":36.2999,"n":1,"o":36.2999,"t":"2026-09-22T21:45:00Z","v":2000,"vw":36.2999},{"c":36.3,"h":36.3,"l":36.3,"n":5,"o":36.3,"t":"2026-09-22T22:00:00Z","v":351,"vw":36.3},{"c":36.21,"h":36.21,"l":36.21,"n":3,"o":36.21,"t":"2026-09-22T23:30:00Z","v":241,"vw":36.21},{"c":36.8232,"h":36.8232,"l":36.8232,"n":2,"o":36.8232,"t":"2026-09-22T23:45:00Z","v":103,"vw":36.8232},{"c":36.17,"h":36.17,"l":35.8,"n":15,"o":35.89,"t":"2026-09-23T08:00:00Z","v":1301,"vw":36.008564},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-09-23T09:00:00Z","v":102,"vw":35.98},{"c":35.74,"h":35.74,"l":35.74,"n":1,"o":35.74,"t":"2026-09-23T09:45:00Z","v":100,"vw":35.74},{"c":34.89,"h":34.89,"l":34.89,"n":21,"o":34.89,"t":"2026-09-23T11:30:00Z","v":148,"vw":34.89},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-23T12:00:00Z","v":180,"vw":35.1},{"c":35.86,"h":35.87,"l":35.81,"n":16,"o":35.86,"t":"2026-09-23T13:15:00Z","v":933,"vw":35.85814},{"c":34.9573,"h":35.815,"l":33.85,"n":167,"o":35.69,"t":"2026-09-23T13:30:00Z","v":9024,"vw":34.636462},{"c":35.125,"h":35.125,"l":34.47,"n":57,"o":34.79,"t":"2026-09-23T13:45:00Z","v":12234,"vw":34.953527},{"c":35.655,"h":36.07,"l":35.19,"n":81,"o":35.49,"t":"2026-09-23T14:00:00Z","v":22220,"vw":35.658406},{"c":35.6068,"h":35.73,"l":35.2,"n":27,"o":35.73,"t":"2026-09-23T14:15:00Z","v":3058,"vw":35.502588},{"c":35.32,"h":35.64,"l":35.32,"n":11,"o":35.44,"t":"2026-09-23T14:30:00Z","v":964,"vw":35.519828},{"c":35.795,"h":36.065,"l":35.6,"n":39,"o":35.6,"t":"2026-09-23T14:45:00Z","v":2087,"vw":35.867067},{"c":36.12,"h":36.25,"l":35.8101,"n":42,"o":36.17,"t":"2026-09-23T15:00:00Z","v":5515,"vw":36.051782},{"c":36.29,"h":36.29,"l":36.13,"n":19,"o":36.13,"t":"2026-09-23T15:15:00Z","v":4334,"vw":36.251825},{"c":36.025,"h":36.025,"l":35.8,"n":21,"o":35.94,"t":"2026-09-23T15:30:00Z","v":3943,"vw":35.912001},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-23T15:45:00Z","v":152,"vw":36},{"c":36.37,"h":36.37,"l":36.125,"n":11,"o":36.125,"t":"2026-09-23T16:00:00Z","v":873,"vw":36.255147},{"c":36.8374,"h":36.8374,"l":36.3501,"n":37,"o":36.46,"t":"2026-09-23T16:15:00Z","v":3942,"vw":36.701391},{"c":36.43,"h":36.73,"l":36.43,"n":11,"o":36.73,"t":"2026-09-23T16:30:00Z","v":913,"vw":36.49},{"c":36.07,"h":36.285,"l":36.07,"n":12,"o":36.255,"t":"2026-09-23T16:45:00Z","v":824,"vw":36.202705},{"c":36.17,"h":36.53,"l":36.17,"n":21,"o":36.53,"t":"2026-09-23T17:00:00Z","v":2171,"vw":36.416262},{"c":36.46,"h":36.515,"l":36.46,"n":5,"o":36.515,"t":"2026-09-23T17:15:00Z","v":304,"vw":36.496667},{"c":36.46,"h":36.4699,"l":36.385,"n":9,"o":36.385,"t":"2026-09-23T17:30:00Z","v":2234,"vw":36.454321},{"c":36.9,"h":36.9,"l":36.37,"n":16,"o":36.37,"t":"2026-09-23T17:45:00Z","v":1715,"vw":36.603646},{"c":36.28,"h":36.28,"l":36.28,"n":3,"o":36.28,"t":"2026-09-23T18:00:00Z","v":250,"vw":36.28},{"c":36.29,"h":36.44,"l":36.29,"n":14,"o":36.405,"t":"2026-09-23T18:30:00Z","v":1422,"vw":36.387876},{"c":36.5058,"h":36.55,"l":36.335,"n":15,"o":36.335,"t":"2026-09-23T19:15:00Z","v":3029,"vw":36.372139},{"c":36.7288,"h":36.93,"l":36.7,"n":22,"o":36.7,"t":"2026-09-23T19:30:00Z","v":1092,"vw":36.748526},{"c":36.69,"h":36.69,"l":36.58,"n":4,"o":36.58,"t":"2026-09-23T19:45:00Z","v":286,"vw":36.641111},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-23T20:00:00Z","v":110,"vw":36.27},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-09-23T23:45:00Z","v":300,"vw":36.5},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-09-24T08:00:00Z","v":120,"vw":35.33},{"c":35.3,"h":35.3,"l":34.99,"n":2,"o":34.99,"t":"2026-09-24T08:15:00Z","v":300,"vw":35.145},{"c":35,"h":35.4255,"l":34.89,"n":4,"o":35.4255,"t":"2026-09-24T11:00:00Z","v":1211,"vw":35.017269},{"c":35.05,"h":35.05,"l":35.05,"n":3,"o":35.05,"t":"2026-09-24T11:15:00Z","v":304,"vw":35.05},{"c":34.98,"h":34.98,"l":34.8317,"n":2,"o":34.8317,"t":"2026-09-24T11:45:00Z","v":1142,"vw":34.857542},{"c":35.49,"h":35.49,"l":35.06,"n":26,"o":35.1,"t":"2026-09-24T13:15:00Z","v":1248,"vw":35.299374},{"c":35.96,"h":36.09,"l":35.09,"n":68,"o":35.09,"t":"2026-09-24T13:30:00Z","v":3707,"vw":35.617302},{"c":35.96,"h":36.615,"l":35.67,"n":117,"o":36.175,"t":"2026-09-24T13:45:00Z","v":10252,"vw":36.062242},{"c":36.05,"h":36.46,"l":35.975,"n":28,"o":36.46,"t":"2026-09-24T14:00:00Z","v":3035,"vw":36.198422},{"c":36.88,"h":36.88,"l":36.23,"n":17,"o":36.2324,"t":"2026-09-24T14:15:00Z","v":1524,"vw":36.338399},{"c":36.4,"h":36.74,"l":36.4,"n":20,"o":36.74,"t":"2026-09-24T14:30:00Z","v":1050,"vw":36.527448},{"c":35.635,"h":36.25,"l":35.52,"n":19,"o":36.25,"t":"2026-09-24T14:45:00Z","v":2582,"vw":35.901142},{"c":35.5,"h":35.72,"l":35.5,"n":12,"o":35.72,"t":"2026-09-24T15:00:00Z","v":516,"vw":35.646667},{"c":35.78,"h":35.78,"l":35.78,"n":3,"o":35.78,"t":"2026-09-24T15:15:00Z","v":261,"vw":35.78},{"c":36,"h":36,"l":35.81,"n":5,"o":35.81,"t":"2026-09-24T15:30:00Z","v":230,"vw":35.905},{"c":35.94,"h":36.0342,"l":35.84,"n":13,"o":35.84,"t":"2026-09-24T15:45:00Z","v":2057,"vw":35.98274},{"c":35.71,"h":35.8725,"l":35.635,"n":5,"o":35.8725,"t":"2026-09-24T16:00:00Z","v":491,"vw":35.755847},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-09-24T16:15:00Z","v":150,"vw":36.32},{"c":36.6516,"h":36.6516,"l":36.14,"n":20,"o":36.17,"t":"2026-09-24T16:30:00Z","v":1292,"vw":36.359116},{"c":36.21,"h":36.48,"l":36.21,"n":3,"o":36.48,"t":"2026-09-24T16:45:00Z","v":331,"vw":36.39},{"c":36,"h":36.29,"l":36,"n":18,"o":36.21,"t":"2026-09-24T17:00:00Z","v":2600,"vw":36.238419},{"c":35.615,"h":35.7451,"l":35.615,"n":2,"o":35.7451,"t":"2026-09-24T17:15:00Z","v":1358,"vw":35.649297},{"c":35.65,"h":35.75,"l":35.65,"n":3,"o":35.75,"t":"2026-09-24T17:30:00Z","v":301,"vw":35.716667},{"c":35.215,"h":35.215,"l":35.215,"n":4,"o":35.215,"t":"2026-09-24T18:15:00Z","v":156,"vw":35.215},{"c":34.97,"h":35.4178,"l":34.97,"n":15,"o":35.38,"t":"2026-09-24T18:30:00Z","v":2065,"vw":35.154113},{"c":35.46,"h":35.54,"l":35.33,"n":10,"o":35.33,"t":"2026-09-24T18:45:00Z","v":707,"vw":35.462043},{"c":35.1,"h":35.17,"l":35,"n":38,"o":35.17,"t":"2026-09-24T19:00:00Z","v":2275,"vw":35.081421},{"c":35.11,"h":35.155,"l":34.73,"n":53,"o":34.97,"t":"2026-09-24T19:15:00Z","v":4302,"vw":34.966048},{"c":34.845,"h":35.11,"l":34.845,"n":12,"o":35.11,"t":"2026-09-24T19:30:00Z","v":1707,"vw":34.992343},{"c":35.2349,"h":35.2349,"l":35.06,"n":32,"o":35.06,"t":"2026-09-24T19:45:00Z","v":3923,"vw":35.144176},{"c":36.33,"h":36.33,"l":36.29,"n":4,"o":36.33,"t":"2026-09-25T08:45:00Z","v":636,"vw":36.3175},{"c":36.47,"h":36.51,"l":36.47,"n":3,"o":36.51,"t":"2026-09-25T09:15:00Z","v":476,"vw":36.490789},{"c":36.49,"h":36.49,"l":36.49,"n":9,"o":36.49,"t":"2026-09-25T11:45:00Z","v":606,"vw":36.49},{"c":35.88,"h":35.88,"l":35.87,"n":7,"o":35.88,"t":"2026-09-25T13:15:00Z","v":536,"vw":35.875},{"c":36.29,"h":36.375,"l":35.79,"n":65,"o":36.375,"t":"2026-09-25T13:30:00Z","v":4518,"vw":36.089266},{"c":35.335,"h":36.32,"l":35.18,"n":40,"o":36.32,"t":"2026-09-25T13:45:00Z","v":2762,"vw":35.622142},{"c":35.68,"h":35.68,"l":35.4,"n":24,"o":35.68,"t":"2026-09-25T14:00:00Z","v":1582,"vw":35.570863},{"c":35.4377,"h":35.4377,"l":35.3,"n":7,"o":35.34,"t":"2026-09-25T14:15:00Z","v":1330,"vw":35.316746},{"c":35.99,"h":36.02,"l":35.8,"n":58,"o":35.8,"t":"2026-09-25T14:30:00Z","v":3499,"vw":35.962181},{"c":35.675,"h":36.436,"l":35.675,"n":74,"o":36.33,"t":"2026-09-25T14:45:00Z","v":4969,"vw":36.180361},{"c":35.8,"h":35.8,"l":35.625,"n":10,"o":35.625,"t":"2026-09-25T15:00:00Z","v":2701,"vw":35.780861},{"c":35.653,"h":35.78,"l":35.653,"n":3,"o":35.78,"t":"2026-09-25T15:15:00Z","v":685,"vw":35.705839},{"c":35.95,"h":36.06,"l":35.93,"n":15,"o":35.98,"t":"2026-09-25T16:00:00Z","v":1297,"vw":36.021887},{"c":35.96,"h":36.06,"l":35.96,"n":2,"o":36.06,"t":"2026-09-25T16:15:00Z","v":200,"vw":36.01},{"c":36.3,"h":36.4,"l":36.17,"n":40,"o":36.17,"t":"2026-09-25T16:30:00Z","v":7078,"vw":36.373079},{"c":35.955,"h":36.075,"l":35.955,"n":3,"o":36.075,"t":"2026-09-25T16:45:00Z","v":732,"vw":35.980568},{"c":36.1715,"h":36.1715,"l":36.1715,"n":1,"o":36.1715,"t":"2026-09-25T17:15:00Z","v":200,"vw":36.1715},{"c":36.21,"h":36.235,"l":36.2,"n":12,"o":36.235,"t":"2026-09-25T17:30:00Z","v":743,"vw":36.225},{"c":36.23,"h":36.275,"l":36.16,"n":8,"o":36.16,"t":"2026-09-25T17:45:00Z","v":1060,"vw":36.244725},{"c":36.35,"h":36.35,"l":36.24,"n":17,"o":36.24,"t":"2026-09-25T18:00:00Z","v":2332,"vw":36.332644},{"c":35.84,"h":35.84,"l":35.84,"n":6,"o":35.84,"t":"2026-09-25T18:15:00Z","v":433,"vw":35.84},{"c":35.98,"h":35.98,"l":35.98,"n":1,"o":35.98,"t":"2026-09-25T18:30:00Z","v":280,"vw":35.98},{"c":35.825,"h":35.825,"l":35.825,"n":4,"o":35.825,"t":"2026-09-25T18:45:00Z","v":104,"vw":35.825},{"c":36.2,"h":36.2,"l":36.02,"n":4,"o":36.02,"t":"2026-09-25T19:00:00Z","v":300,"vw":36.11},{"c":36.02,"h":36.06,"l":35.96,"n":17,"o":36.06,"t":"2026-09-25T19:15:00Z","v":995,"vw":36.019311},{"c":36.02,"h":36.2,"l":36,"n":23,"o":36.1,"t":"2026-09-25T19:30:00Z","v":914,"vw":36.063866},{"c":36.13,"h":36.13,"l":35.8801,"n":18,"o":36.0855,"t":"2026-09-25T19:45:00Z","v":3087,"vw":36.024927},{"c":35.95,"h":35.95,"l":35.95,"n":3,"o":35.95,"t":"2026-09-25T20:00:00Z","v":503,"vw":35.95},{"c":35.9,"h":35.9,"l":35.9,"n":1,"o":35.9,"t":"2026-09-25T20:15:00Z","v":200,"vw":35.9},{"c":36.2,"h":36.2,"l":36.2,"n":4,"o":36.2,"t":"2026-09-25T23:00:00Z","v":302,"vw":36.2},{"c":36.2,"h":36.2,"l":36.2,"n":2,"o":36.2,"t":"2026-09-25T23:15:00Z","v":305,"vw":36.2},{"c":36.2,"h":36.2,"l":36.2,"n":6,"o":36.2,"t":"2026-09-25T23:30:00Z","v":1468,"vw":36.2},{"c":34.8,"h":34.87,"l":34.8,"n":21,"o":34.87,"t":"2026-09-28T08:00:00Z","v":1302,"vw":34.828331},{"c":34.07,"h":34.07,"l":34.07,"n":3,"o":34.07,"t":"2026-09-28T10:15:00Z","v":317,"vw":34.07},{"c":34.5151,"h":34.5151,"l":34.5151,"n":1,"o":34.5151,"t":"2026-09-28T11:30:00Z","v":100,"vw":34.5151},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-09-28T11:45:00Z","v":100,"vw":34.68},{"c":35,"h":35,"l":34.8,"n":14,"o":34.8,"t":"2026-09-28T12:00:00Z","v":1156,"vw":34.981464},{"c":34.93,"h":34.95,"l":34.93,"n":4,"o":34.95,"t":"2026-09-28T12:30:00Z","v":1546,"vw":34.945193},{"c":35.16,"h":35.19,"l":35.16,"n":10,"o":35.19,"t":"2026-09-28T12:45:00Z","v":572,"vw":35.167614},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-09-28T13:15:00Z","v":132,"vw":35.47},{"c":34.47,"h":36.2,"l":34.47,"n":104,"o":35.91,"t":"2026-09-28T13:30:00Z","v":6121,"vw":35.264542},{"c":34.64,"h":34.9,"l":34.2051,"n":83,"o":34.47,"t":"2026-09-28T13:45:00Z","v":5926,"vw":34.436366},{"c":33.335,"h":34.07,"l":33.2,"n":68,"o":34.07,"t":"2026-09-28T14:00:00Z","v":6491,"vw":33.318501},{"c":33.63,"h":33.88,"l":33.44,"n":20,"o":33.44,"t":"2026-09-28T14:15:00Z","v":1187,"vw":33.664644},{"c":32.8,"h":33.54,"l":32.8,"n":28,"o":33.53,"t":"2026-09-28T14:30:00Z","v":2992,"vw":33.355434},{"c":33.12,"h":33.12,"l":32.56,"n":32,"o":32.6248,"t":"2026-09-28T14:45:00Z","v":1125,"vw":32.771591},{"c":33.59,"h":33.9,"l":33.46,"n":39,"o":33.46,"t":"2026-09-28T15:00:00Z","v":2882,"vw":33.729268},{"c":33.55,"h":33.55,"l":33.55,"n":8,"o":33.55,"t":"2026-09-28T15:15:00Z","v":235,"vw":33.55},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-09-28T15:30:00Z","v":200,"vw":33.79},{"c":33.915,"h":33.915,"l":33.85,"n":4,"o":33.85,"t":"2026-09-28T15:45:00Z","v":320,"vw":33.871667},{"c":34.39,"h":34.4,"l":34.24,"n":16,"o":34.24,"t":"2026-09-28T16:00:00Z","v":690,"vw":34.341974},{"c":35.01,"h":35.01,"l":34.405,"n":15,"o":34.405,"t":"2026-09-28T16:15:00Z","v":909,"vw":34.882068},{"c":35.03,"h":35.03,"l":34.84,"n":7,"o":34.84,"t":"2026-09-28T16:30:00Z","v":630,"vw":34.962},{"c":35.16,"h":35.16,"l":35.16,"n":1,"o":35.16,"t":"2026-09-28T16:45:00Z","v":125,"vw":35.16},{"c":35.8,"h":35.8,"l":35.31,"n":27,"o":35.31,"t":"2026-09-28T17:00:00Z","v":1988,"vw":35.535633},{"c":36.34,"h":36.41,"l":35.9,"n":38,"o":36,"t":"2026-09-28T17:15:00Z","v":5321,"vw":36.293033},{"c":36.2501,"h":36.63,"l":36.2501,"n":14,"o":36.63,"t":"2026-09-28T17:30:00Z","v":774,"vw":36.470489},{"c":37,"h":37,"l":36.42,"n":68,"o":36.57,"t":"2026-09-28T17:45:00Z","v":4633,"vw":36.74567},{"c":37.1286,"h":37.1286,"l":36.65,"n":18,"o":36.65,"t":"2026-09-28T18:00:00Z","v":2560,"vw":36.917265},{"c":37.13,"h":37.13,"l":36.96,"n":17,"o":36.96,"t":"2026-09-28T18:15:00Z","v":2077,"vw":37.019459},{"c":36.5329,"h":36.955,"l":36.4901,"n":11,"o":36.955,"t":"2026-09-28T18:30:00Z","v":1079,"vw":36.578089},{"c":37.255,"h":37.3,"l":36.7739,"n":15,"o":37,"t":"2026-09-28T18:45:00Z","v":2610,"vw":37.195251},{"c":36.6591,"h":37.0799,"l":36.6591,"n":29,"o":36.92,"t":"2026-09-28T19:00:00Z","v":3748,"vw":36.872036},{"c":36.9133,"h":36.9133,"l":36.5966,"n":8,"o":36.5966,"t":"2026-09-28T19:15:00Z","v":1620,"vw":36.712524},{"c":36.6,"h":36.7,"l":36.59,"n":16,"o":36.7,"t":"2026-09-28T19:30:00Z","v":1938,"vw":36.629556},{"c":36.3601,"h":36.87,"l":36.18,"n":54,"o":36.87,"t":"2026-09-28T19:45:00Z","v":5832,"vw":36.392316},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-09-28T21:30:00Z","v":300,"vw":36.4},{"c":36.76,"h":36.76,"l":36.76,"n":1,"o":36.76,"t":"2026-09-28T22:30:00Z","v":100,"vw":36.76},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-09-28T23:45:00Z","v":100,"vw":36.27},{"c":37.13,"h":37.13,"l":37.13,"n":7,"o":37.13,"t":"2026-09-29T08:30:00Z","v":813,"vw":37.13},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-09-29T10:00:00Z","v":139,"vw":36.7},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-09-29T11:15:00Z","v":100,"vw":37.18},{"c":37.1819,"h":37.1819,"l":37.08,"n":6,"o":37.08,"t":"2026-09-29T11:30:00Z","v":700,"vw":37.097599},{"c":37.3,"h":37.3,"l":37.3,"n":2,"o":37.3,"t":"2026-09-29T11:45:00Z","v":140,"vw":37.3},{"c":37.59,"h":37.59,"l":37.37,"n":20,"o":37.37,"t":"2026-09-29T13:00:00Z","v":1134,"vw":37.412838},{"c":37.99,"h":37.99,"l":37.56,"n":12,"o":37.59,"t":"2026-09-29T13:15:00Z","v":707,"vw":37.669204},{"c":35.3988,"h":38.15,"l":35.29,"n":268,"o":38.05,"t":"2026-09-29T13:30:00Z","v":11080,"vw":36.391725},{"c":36.39,"h":36.4052,"l":35.96,"n":52,"o":35.96,"t":"2026-09-29T13:45:00Z","v":2979,"vw":36.199605},{"c":36.05,"h":36.34,"l":35.99,"n":24,"o":35.99,"t":"2026-09-29T14:00:00Z","v":993,"vw":36.192194},{"c":36.51,"h":36.84,"l":36.1,"n":105,"o":36.1,"t":"2026-09-29T14:15:00Z","v":9514,"vw":36.498843},{"c":36.32,"h":36.51,"l":36.32,"n":17,"o":36.51,"t":"2026-09-29T14:30:00Z","v":1463,"vw":36.394091},{"c":35.7978,"h":35.8596,"l":35.6,"n":24,"o":35.8596,"t":"2026-09-29T14:45:00Z","v":2406,"vw":35.749872},{"c":35.76,"h":35.76,"l":35.6,"n":17,"o":35.6,"t":"2026-09-29T15:00:00Z","v":2133,"vw":35.741352},{"c":35.31,"h":35.64,"l":35.3,"n":27,"o":35.64,"t":"2026-09-29T15:15:00Z","v":2785,"vw":35.476319},{"c":34.99,"h":35.24,"l":34.88,"n":17,"o":35,"t":"2026-09-29T15:45:00Z","v":1751,"vw":34.955054},{"c":35.32,"h":35.32,"l":35.13,"n":4,"o":35.13,"t":"2026-09-29T16:00:00Z","v":410,"vw":35.235},{"c":35.136,"h":35.2,"l":35.12,"n":6,"o":35.125,"t":"2026-09-29T16:15:00Z","v":883,"vw":35.139314},{"c":35.08,"h":35.12,"l":35.08,"n":12,"o":35.12,"t":"2026-09-29T16:30:00Z","v":444,"vw":35.102301},{"c":34.92,"h":35.03,"l":34.68,"n":15,"o":34.775,"t":"2026-09-29T16:45:00Z","v":2446,"vw":34.740023},{"c":34.88,"h":34.88,"l":34.88,"n":4,"o":34.88,"t":"2026-09-29T17:00:00Z","v":273,"vw":34.88},{"c":35.15,"h":35.28,"l":34.91,"n":20,"o":34.99,"t":"2026-09-29T17:15:00Z","v":3169,"vw":35.001341},{"c":35.15,"h":35.1559,"l":35.15,"n":4,"o":35.1559,"t":"2026-09-29T17:30:00Z","v":489,"vw":35.154368},{"c":35.09,"h":35.115,"l":35.09,"n":2,"o":35.115,"t":"2026-09-29T17:45:00Z","v":300,"vw":35.106667},{"c":35.065,"h":35.065,"l":35.065,"n":3,"o":35.065,"t":"2026-09-29T18:00:00Z","v":200,"vw":35.065},{"c":35.3,"h":35.485,"l":35,"n":25,"o":35.07,"t":"2026-09-29T18:15:00Z","v":2609,"vw":35.229297},{"c":35.43,"h":35.43,"l":35.43,"n":2,"o":35.43,"t":"2026-09-29T18:30:00Z","v":401,"vw":35.43},{"c":35.835,"h":35.835,"l":35.79,"n":11,"o":35.79,"t":"2026-09-29T18:45:00Z","v":1210,"vw":35.815539},{"c":35.54,"h":35.54,"l":35.5,"n":8,"o":35.5,"t":"2026-09-29T19:00:00Z","v":398,"vw":35.518605},{"c":35.55,"h":35.55,"l":35.55,"n":8,"o":35.55,"t":"2026-09-29T19:15:00Z","v":156,"vw":35.55},{"c":35.6,"h":35.6,"l":35.54,"n":6,"o":35.54,"t":"2026-09-29T19:30:00Z","v":757,"vw":35.59},{"c":35.63,"h":35.63,"l":35.53,"n":14,"o":35.53,"t":"2026-09-29T19:45:00Z","v":1245,"vw":35.599268},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-09-29T20:15:00Z","v":155,"vw":35.75},{"c":35.62,"h":35.62,"l":35.62,"n":1,"o":35.62,"t":"2026-09-29T21:00:00Z","v":142,"vw":35.62},{"c":35.874,"h":35.874,"l":35.874,"n":1,"o":35.874,"t":"2026-09-29T22:15:00Z","v":200,"vw":35.874},{"c":36,"h":36,"l":36,"n":3,"o":36,"t":"2026-09-29T23:30:00Z","v":202,"vw":36},{"c":35.53,"h":35.53,"l":35.53,"n":1,"o":35.53,"t":"2026-09-30T11:00:00Z","v":110,"vw":35.53},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-09-30T12:30:00Z","v":100,"vw":36.18},{"c":36.12,"h":36.12,"l":35.85,"n":2,"o":35.85,"t":"2026-09-30T12:45:00Z","v":205,"vw":35.988293},{"c":36.39,"h":36.39,"l":36.11,"n":7,"o":36.11,"t":"2026-09-30T13:15:00Z","v":667,"vw":36.337955},{"c":36.03,"h":36.66,"l":35.65,"n":135,"o":36.66,"t":"2026-09-30T13:30:00Z","v":6925,"vw":36.05822},{"c":35.715,"h":36.51,"l":35.665,"n":55,"o":35.68,"t":"2026-09-30T13:45:00Z","v":4328,"vw":35.945645},{"c":36.202,"h":36.77,"l":35.49,"n":67,"o":35.66,"t":"2026-09-30T14:00:00Z","v":3688,"vw":36.189111},{"c":36.31,"h":36.525,"l":36.31,"n":13,"o":36.365,"t":"2026-09-30T14:15:00Z","v":2606,"vw":36.375742},{"c":35.895,"h":36.31,"l":35.895,"n":42,"o":36.245,"t":"2026-09-30T14:30:00Z","v":5167,"vw":36.030632},{"c":36.38,"h":36.66,"l":36.38,"n":11,"o":36.5,"t":"2026-09-30T14:45:00Z","v":772,"vw":36.508736},{"c":36.335,"h":36.335,"l":36.335,"n":7,"o":36.335,"t":"2026-09-30T15:00:00Z","v":255,"vw":36.335},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-09-30T15:15:00Z","v":100,"vw":36.34},{"c":36.8,"h":36.8,"l":36.8,"n":7,"o":36.8,"t":"2026-09-30T15:30:00Z","v":638,"vw":36.8},{"c":36.46,"h":36.585,"l":36.46,"n":7,"o":36.585,"t":"2026-09-30T15:45:00Z","v":305,"vw":36.5225},{"c":36.5,"h":36.72,"l":36.44,"n":9,"o":36.72,"t":"2026-09-30T16:15:00Z","v":1013,"vw":36.630385},{"c":36.65,"h":36.65,"l":36.51,"n":3,"o":36.51,"t":"2026-09-30T16:30:00Z","v":225,"vw":36.58},{"c":36.61,"h":36.61,"l":36.49,"n":3,"o":36.49,"t":"2026-09-30T16:45:00Z","v":237,"vw":36.55},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-09-30T17:00:00Z","v":100,"vw":36.52},{"c":36.45,"h":36.52,"l":36.45,"n":4,"o":36.52,"t":"2026-09-30T17:15:00Z","v":310,"vw":36.476217},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-09-30T17:30:00Z","v":264,"vw":36.4},{"c":36.63,"h":36.63,"l":36.5,"n":6,"o":36.5,"t":"2026-09-30T17:45:00Z","v":420,"vw":36.553476},{"c":36.57,"h":36.57,"l":36.57,"n":2,"o":36.57,"t":"2026-09-30T18:00:00Z","v":127,"vw":36.57},{"c":36.3,"h":36.37,"l":36.3,"n":4,"o":36.37,"t":"2026-09-30T18:30:00Z","v":765,"vw":36.360541},{"c":36.385,"h":36.385,"l":36.385,"n":2,"o":36.385,"t":"2026-09-30T18:45:00Z","v":102,"vw":36.385},{"c":36.3293,"h":36.3293,"l":36.3293,"n":1,"o":36.3293,"t":"2026-09-30T19:15:00Z","v":150,"vw":36.3293},{"c":36.7,"h":36.7,"l":36.67,"n":6,"o":36.67,"t":"2026-09-30T19:30:00Z","v":1081,"vw":36.689321},{"c":36.515,"h":36.77,"l":36.42,"n":109,"o":36.77,"t":"2026-09-30T19:45:00Z","v":11961,"vw":36.502144},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-09-30T20:15:00Z","v":340,"vw":36.85},{"c":36.2,"h":36.2,"l":36.2,"n":3,"o":36.2,"t":"2026-09-30T20:45:00Z","v":300,"vw":36.2},{"c":36,"h":36,"l":35.99,"n":3,"o":35.99,"t":"2026-09-30T21:00:00Z","v":249,"vw":35.995816},{"c":36.6998,"h":36.6998,"l":36,"n":3,"o":36,"t":"2026-09-30T21:15:00Z","v":285,"vw":36.402013},{"c":35.97,"h":35.97,"l":35.97,"n":2,"o":35.97,"t":"2026-09-30T23:00:00Z","v":204,"vw":35.97},{"c":36.66,"h":36.66,"l":36.66,"n":1,"o":36.66,"t":"2026-09-30T23:30:00Z","v":100,"vw":36.66},{"c":36.24,"h":36.24,"l":36.23,"n":2,"o":36.23,"t":"2026-09-30T23:45:00Z","v":400,"vw":36.235},{"c":37.99,"h":38,"l":37.15,"n":25,"o":38,"t":"2026-10-01T08:00:00Z","v":1820,"vw":37.537608},{"c":36.79,"h":36.79,"l":36.79,"n":5,"o":36.79,"t":"2026-10-01T11:00:00Z","v":300,"vw":36.79},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-01T11:15:00Z","v":500,"vw":37},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-10-01T12:15:00Z","v":100,"vw":36.74},{"c":36.66,"h":36.74,"l":36.66,"n":14,"o":36.74,"t":"2026-10-01T12:30:00Z","v":588,"vw":36.696199},{"c":36.3,"h":36.31,"l":36.3,"n":2,"o":36.31,"t":"2026-10-01T13:00:00Z","v":300,"vw":36.306667},{"c":36.4426,"h":36.69,"l":34.76,"n":132,"o":35.85,"t":"2026-10-01T13:30:00Z","v":6269,"vw":35.905659},{"c":36.45,"h":37,"l":36.45,"n":39,"o":36.77,"t":"2026-10-01T13:45:00Z","v":2746,"vw":36.825585},{"c":35.73,"h":35.81,"l":35.4,"n":59,"o":35.4298,"t":"2026-10-01T14:00:00Z","v":5211,"vw":35.561007},{"c":34.77,"h":35.89,"l":34.36,"n":62,"o":35.89,"t":"2026-10-01T14:15:00Z","v":8770,"vw":34.838673},{"c":35.035,"h":35.035,"l":35.035,"n":4,"o":35.035,"t":"2026-10-01T14:30:00Z","v":401,"vw":35.035},{"c":35.48,"h":35.595,"l":35.18,"n":24,"o":35.2779,"t":"2026-10-01T14:45:00Z","v":1376,"vw":35.453531},{"c":34.74,"h":35.2699,"l":34.66,"n":52,"o":35.2699,"t":"2026-10-01T15:00:00Z","v":2997,"vw":34.835145},{"c":35.8,"h":35.8,"l":35.38,"n":70,"o":35.57,"t":"2026-10-01T15:15:00Z","v":6979,"vw":35.527513},{"c":35.86,"h":35.9,"l":35.71,"n":18,"o":35.72,"t":"2026-10-01T15:30:00Z","v":2844,"vw":35.800483},{"c":36.11,"h":36.12,"l":35.9,"n":4,"o":35.9,"t":"2026-10-01T15:45:00Z","v":390,"vw":36.051765},{"c":36.28,"h":36.28,"l":36.2412,"n":4,"o":36.2412,"t":"2026-10-01T16:00:00Z","v":383,"vw":36.251384},{"c":36.12,"h":36.385,"l":36.12,"n":6,"o":36.385,"t":"2026-10-01T16:15:00Z","v":602,"vw":36.33052},{"c":36.68,"h":36.68,"l":36.355,"n":12,"o":36.36,"t":"2026-10-01T16:30:00Z","v":768,"vw":36.455829},{"c":36.51,"h":36.59,"l":36.51,"n":8,"o":36.59,"t":"2026-10-01T16:45:00Z","v":339,"vw":36.543473},{"c":36.53,"h":36.56,"l":36.53,"n":2,"o":36.56,"t":"2026-10-01T17:00:00Z","v":480,"vw":36.5425},{"c":37.24,"h":37.325,"l":36.6,"n":36,"o":36.6,"t":"2026-10-01T17:15:00Z","v":1788,"vw":36.933659},{"c":37.417,"h":37.57,"l":37.417,"n":7,"o":37.57,"t":"2026-10-01T17:30:00Z","v":356,"vw":37.4935},{"c":37.52,"h":37.6001,"l":37.52,"n":24,"o":37.54,"t":"2026-10-01T17:45:00Z","v":1123,"vw":37.562825},{"c":37.01,"h":37.18,"l":37.01,"n":12,"o":37.08,"t":"2026-10-01T18:00:00Z","v":1226,"vw":37.124906},{"c":37.23,"h":37.23,"l":36.94,"n":154,"o":37.04,"t":"2026-10-01T18:15:00Z","v":25096,"vw":37.052017},{"c":37.2,"h":37.2,"l":37.07,"n":25,"o":37.145,"t":"2026-10-01T18:30:00Z","v":3931,"vw":37.131058},{"c":37.31,"h":37.31,"l":37.26,"n":6,"o":37.26,"t":"2026-10-01T18:45:00Z","v":2714,"vw":37.30717},{"c":37.09,"h":37.395,"l":37.09,"n":8,"o":37.39,"t":"2026-10-01T19:00:00Z","v":1140,"vw":37.3451},{"c":37.16,"h":37.17,"l":37.1,"n":12,"o":37.1,"t":"2026-10-01T19:15:00Z","v":2072,"vw":37.150128},{"c":37.47,"h":37.475,"l":37.47,"n":9,"o":37.475,"t":"2026-10-01T19:30:00Z","v":765,"vw":37.474286},{"c":38.28,"h":38.28,"l":37.6,"n":73,"o":37.6,"t":"2026-10-01T19:45:00Z","v":7509,"vw":37.935491},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-01T20:15:00Z","v":300,"vw":38.35},{"c":38.109,"h":38.109,"l":38.109,"n":2,"o":38.109,"t":"2026-10-01T20:45:00Z","v":102,"vw":38.109},{"c":38.22,"h":38.22,"l":38.22,"n":2,"o":38.22,"t":"2026-10-01T21:15:00Z","v":1000,"vw":38.22},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-01T22:30:00Z","v":1000,"vw":38},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-10-02T09:00:00Z","v":150,"vw":37.25},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-02T09:15:00Z","v":100,"vw":38.16},{"c":36.46,"h":37.28,"l":36.46,"n":6,"o":37.28,"t":"2026-10-02T10:00:00Z","v":999,"vw":37.034592},{"c":36.09,"h":36.28,"l":36.05,"n":39,"o":36.28,"t":"2026-10-02T10:15:00Z","v":2006,"vw":36.21011},{"c":35.1,"h":35.92,"l":35.1,"n":99,"o":35.9,"t":"2026-10-02T10:30:00Z","v":14086,"vw":35.732442},{"c":34.5,"h":35.41,"l":34.5,"n":64,"o":34.9,"t":"2026-10-02T10:45:00Z","v":5580,"vw":35.210137},{"c":29.77,"h":34.57,"l":29.62,"n":345,"o":34.44,"t":"2026-10-02T11:00:00Z","v":32452,"vw":31.234572},{"c":30.74,"h":31.14,"l":29,"n":468,"o":29.859,"t":"2026-10-02T11:15:00Z","v":54025,"vw":30.407506},{"c":28.65,"h":30.74,"l":27.4,"n":643,"o":30.7,"t":"2026-10-02T11:30:00Z","v":61975,"vw":28.991086},{"c":30.08,"h":30.3295,"l":28.3,"n":684,"o":28.6,"t":"2026-10-02T11:45:00Z","v":71478,"vw":29.139929},{"c":30.11,"h":30.57,"l":29.9,"n":613,"o":30.174,"t":"2026-10-02T12:00:00Z","v":89185,"vw":30.363232},{"c":30.01,"h":30.62,"l":30,"n":345,"o":30.14,"t":"2026-10-02T12:15:00Z","v":33037,"vw":30.194323},{"c":30.25,"h":31,"l":30,"n":328,"o":30.01,"t":"2026-10-02T12:30:00Z","v":42026,"vw":30.378883},{"c":29.8,"h":30.467,"l":29.55,"n":395,"o":30.3,"t":"2026-10-02T12:45:00Z","v":29948,"vw":30.056919},{"c":29.75,"h":30,"l":29.14,"n":470,"o":29.8,"t":"2026-10-02T13:00:00Z","v":39573,"vw":29.586652},{"c":28.31,"h":29.96,"l":27.88,"n":652,"o":29.84,"t":"2026-10-02T13:15:00Z","v":83314,"vw":29.098848},{"c":28.97,"h":29.4285,"l":25.9328,"n":4167,"o":28.56,"t":"2026-10-02T13:30:00Z","v":373335,"vw":27.537702},{"c":29.18,"h":30,"l":28.34,"n":1745,"o":29.07,"t":"2026-10-02T13:45:00Z","v":184903,"vw":29.105713},{"c":29.1978,"h":29.48,"l":28.71,"n":1028,"o":29,"t":"2026-10-02T14:00:00Z","v":90426,"vw":29.089973},{"c":29.425,"h":29.8,"l":28.75,"n":1069,"o":29.24,"t":"2026-10-02T14:15:00Z","v":146968,"vw":29.312665},{"c":27.75,"h":29.42,"l":27.75,"n":1311,"o":29.42,"t":"2026-10-02T14:30:00Z","v":137865,"vw":28.299123},{"c":26.6166,"h":27.94,"l":26.4652,"n":2075,"o":27.7,"t":"2026-10-02T14:45:00Z","v":174544,"vw":27.145052},{"c":27.52,"h":27.855,"l":26.5,"n":1407,"o":26.695,"t":"2026-10-02T15:00:00Z","v":142598,"vw":27.157946},{"c":27.05,"h":27.57,"l":26.7,"n":1181,"o":27.56,"t":"2026-10-02T15:15:00Z","v":109364,"vw":26.972116},{"c":27.45,"h":27.48,"l":26.8001,"n":886,"o":27.035,"t":"2026-10-02T15:30:00Z","v":94023,"vw":27.059952},{"c":28.88,"h":28.89,"l":27.15,"n":1110,"o":27.35,"t":"2026-10-02T15:45:00Z","v":93719,"vw":28.196167},{"c":28.5,"h":29.0803,"l":28.0429,"n":1151,"o":28.81,"t":"2026-10-02T16:00:00Z","v":157982,"vw":28.649517},{"c":28.58,"h":28.64,"l":28.3,"n":317,"o":28.5385,"t":"2026-10-02T16:15:00Z","v":16756,"vw":28.490563},{"c":28.36,"h":28.94,"l":28.3265,"n":471,"o":28.685,"t":"2026-10-02T16:30:00Z","v":59139,"vw":28.65416},{"c":28.795,"h":28.8,"l":28.37,"n":206,"o":28.45,"t":"2026-10-02T16:45:00Z","v":13535,"vw":28.589891},{"c":29.205,"h":29.4,"l":28.7,"n":438,"o":28.72,"t":"2026-10-02T17:00:00Z","v":45933,"vw":29.081269},{"c":29.15,"h":29.3,"l":28.7701,"n":507,"o":29.205,"t":"2026-10-02T17:15:00Z","v":53336,"vw":29.107212},{"c":29.35,"h":29.5,"l":28.9,"n":376,"o":29.09,"t":"2026-10-02T17:30:00Z","v":33093,"vw":29.203845},{"c":29.4016,"h":29.75,"l":29.081,"n":991,"o":29.3571,"t":"2026-10-02T17:45:00Z","v":166044,"vw":29.433005},{"c":29.8,"h":29.8,"l":29.315,"n":441,"o":29.5034,"t":"2026-10-02T18:00:00Z","v":80890,"vw":29.702541},{"c":30.48,"h":30.639,"l":29.7,"n":858,"o":29.8,"t":"2026-10-02T18:15:00Z","v":122461,"vw":30.130924},{"c":29.985,"h":30.42,"l":29.85,"n":609,"o":30.42,"t":"2026-10-02T18:30:00Z","v":78954,"vw":30.143762},{"c":29.7,"h":30.19,"l":29.52,"n":502,"o":29.98,"t":"2026-10-02T18:45:00Z","v":57792,"vw":29.824628},{"c":29.89,"h":30.02,"l":29.48,"n":583,"o":29.81,"t":"2026-10-02T19:00:00Z","v":70932,"vw":29.770116},{"c":30.5,"h":30.5899,"l":29.8736,"n":342,"o":30,"t":"2026-10-02T19:15:00Z","v":40994,"vw":30.35248},{"c":30.55,"h":30.56,"l":30.25,"n":397,"o":30.5,"t":"2026-10-02T19:30:00Z","v":37380,"vw":30.384227},{"c":30.45,"h":30.68,"l":30.25,"n":748,"o":30.6,"t":"2026-10-02T19:45:00Z","v":65195,"vw":30.386756},{"c":30.38,"h":30.4812,"l":30.35,"n":61,"o":30.36,"t":"2026-10-02T20:00:00Z","v":8238,"vw":30.373611},{"c":30.35,"h":30.37,"l":30.35,"n":28,"o":30.37,"t":"2026-10-02T20:15:00Z","v":5793,"vw":30.356918},{"c":30.31,"h":30.35,"l":30.3,"n":20,"o":30.35,"t":"2026-10-02T20:30:00Z","v":3711,"vw":30.340163},{"c":30.25,"h":30.29,"l":30.0448,"n":13,"o":30.28,"t":"2026-10-02T20:45:00Z","v":1241,"vw":30.186214},{"c":30.2997,"h":30.3,"l":30.2,"n":7,"o":30.25,"t":"2026-10-02T21:00:00Z","v":1040,"vw":30.262645},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-10-02T21:15:00Z","v":1541,"vw":30.3},{"c":30.25,"h":30.3,"l":30.25,"n":10,"o":30.3,"t":"2026-10-02T21:30:00Z","v":602,"vw":30.283135},{"c":30.16,"h":30.16,"l":30.16,"n":15,"o":30.16,"t":"2026-10-02T21:45:00Z","v":300,"vw":30.16},{"c":30.29,"h":30.4,"l":30.29,"n":15,"o":30.35,"t":"2026-10-02T22:00:00Z","v":2015,"vw":30.324031},{"c":30.3,"h":30.32,"l":30.3,"n":3,"o":30.3,"t":"2026-10-02T22:15:00Z","v":1600,"vw":30.31625},{"c":30.2,"h":30.25,"l":30.2,"n":5,"o":30.2,"t":"2026-10-02T22:30:00Z","v":403,"vw":30.218593},{"c":30.2,"h":30.2,"l":30.11,"n":4,"o":30.13,"t":"2026-10-02T22:45:00Z","v":367,"vw":30.146575},{"c":30.4,"h":30.4,"l":30.2,"n":7,"o":30.25,"t":"2026-10-02T23:00:00Z","v":1791,"vw":30.243008},{"c":30.21,"h":30.21,"l":30.2,"n":2,"o":30.2,"t":"2026-10-02T23:15:00Z","v":280,"vw":30.206429},{"c":30.22,"h":30.35,"l":30.2,"n":26,"o":30.21,"t":"2026-10-02T23:30:00Z","v":4146,"vw":30.247258},{"c":30.25,"h":30.4,"l":30.25,"n":27,"o":30.25,"t":"2026-10-02T23:45:00Z","v":4050,"vw":30.309729},{"c":31.41,"h":31.41,"l":30.39,"n":175,"o":30.39,"t":"2026-10-05T08:00:00Z","v":8341,"vw":30.947117},{"c":31.4,"h":31.48,"l":31.4,"n":80,"o":31.41,"t":"2026-10-05T08:15:00Z","v":4917,"vw":31.434808},{"c":31.3,"h":31.45,"l":31.3,"n":30,"o":31.45,"t":"2026-10-05T08:30:00Z","v":2585,"vw":31.36669},{"c":31.49,"h":31.53,"l":31.26,"n":26,"o":31.26,"t":"2026-10-05T08:45:00Z","v":1658,"vw":31.405547},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-05T09:00:00Z","v":125,"vw":31.45},{"c":31.61,"h":31.61,"l":31.6,"n":3,"o":31.6,"t":"2026-10-05T09:15:00Z","v":531,"vw":31.601883},{"c":31.45,"h":31.83,"l":31.45,"n":12,"o":31.7,"t":"2026-10-05T09:30:00Z","v":1310,"vw":31.764914},{"c":31.58,"h":31.6,"l":31.58,"n":2,"o":31.6,"t":"2026-10-05T09:45:00Z","v":342,"vw":31.588304},{"c":31.6,"h":31.6,"l":31.55,"n":6,"o":31.5712,"t":"2026-10-05T10:00:00Z","v":2434,"vw":31.575588},{"c":31.47,"h":31.52,"l":31.47,"n":3,"o":31.52,"t":"2026-10-05T10:30:00Z","v":393,"vw":31.503673},{"c":31.53,"h":31.53,"l":31.36,"n":21,"o":31.4,"t":"2026-10-05T10:45:00Z","v":2576,"vw":31.398084},{"c":31.63,"h":31.71,"l":31.52,"n":41,"o":31.64,"t":"2026-10-05T11:00:00Z","v":4564,"vw":31.597729},{"c":31.77,"h":31.83,"l":31.6,"n":25,"o":31.6,"t":"2026-10-05T11:15:00Z","v":2728,"vw":31.79998},{"c":31.7446,"h":31.99,"l":31.72,"n":17,"o":31.99,"t":"2026-10-05T11:30:00Z","v":5081,"vw":31.792924},{"c":31.7129,"h":31.75,"l":31.6401,"n":31,"o":31.7,"t":"2026-10-05T11:45:00Z","v":5776,"vw":31.734075},{"c":31.99,"h":32,"l":31.67,"n":63,"o":31.68,"t":"2026-10-05T12:00:00Z","v":11295,"vw":31.805193},{"c":32.05,"h":32.12,"l":31.93,"n":62,"o":32,"t":"2026-10-05T12:15:00Z","v":5970,"vw":32.004192},{"c":32,"h":32.1398,"l":32,"n":30,"o":32.1,"t":"2026-10-05T12:30:00Z","v":2251,"vw":32.036592},{"c":32.04,"h":32.04,"l":31.9518,"n":100,"o":32.01,"t":"2026-10-05T12:45:00Z","v":11473,"vw":31.995061},{"c":32.125,"h":32.17,"l":32.05,"n":51,"o":32.07,"t":"2026-10-05T13:00:00Z","v":10279,"vw":32.124241},{"c":32.39,"h":32.6237,"l":32.17,"n":226,"o":32.2,"t":"2026-10-05T13:15:00Z","v":23448,"vw":32.31414},{"c":32.76,"h":34.0299,"l":32.11,"n":2132,"o":32.34,"t":"2026-10-05T13:30:00Z","v":194815,"vw":33.280687},{"c":34.14,"h":34.279,"l":32.36,"n":1129,"o":32.68,"t":"2026-10-05T13:45:00Z","v":91128,"vw":33.597249},{"c":33.8,"h":34.08,"l":33,"n":519,"o":34,"t":"2026-10-05T14:00:00Z","v":46660,"vw":33.758737},{"c":33.43,"h":34.2,"l":33.3301,"n":455,"o":33.75,"t":"2026-10-05T14:15:00Z","v":47148,"vw":33.772142},{"c":33.41,"h":33.47,"l":33,"n":436,"o":33.3701,"t":"2026-10-05T14:30:00Z","v":45076,"vw":33.212702},{"c":33.54,"h":33.575,"l":33.18,"n":199,"o":33.18,"t":"2026-10-05T14:45:00Z","v":23228,"vw":33.412238},{"c":33.58,"h":33.6399,"l":33.29,"n":190,"o":33.616,"t":"2026-10-05T15:00:00Z","v":21251,"vw":33.494437},{"c":33.35,"h":33.6982,"l":33.35,"n":93,"o":33.56,"t":"2026-10-05T15:15:00Z","v":11997,"vw":33.569632},{"c":33.065,"h":33.4628,"l":32.84,"n":201,"o":33.4628,"t":"2026-10-05T15:30:00Z","v":20169,"vw":33.042749},{"c":33.155,"h":33.155,"l":32.8,"n":195,"o":33.04,"t":"2026-10-05T15:45:00Z","v":57747,"vw":33.05031},{"c":33.37,"h":33.5,"l":33.18,"n":155,"o":33.21,"t":"2026-10-05T16:00:00Z","v":9666,"vw":33.340821},{"c":33.34,"h":33.37,"l":33.2401,"n":151,"o":33.305,"t":"2026-10-05T16:15:00Z","v":11965,"vw":33.321819},{"c":33.365,"h":33.5499,"l":33.32,"n":165,"o":33.39,"t":"2026-10-05T16:30:00Z","v":26328,"vw":33.436524},{"c":33.5,"h":33.69,"l":33.48,"n":53,"o":33.53,"t":"2026-10-05T16:45:00Z","v":5674,"vw":33.571519},{"c":33.27,"h":33.41,"l":33.14,"n":48,"o":33.17,"t":"2026-10-05T17:00:00Z","v":8729,"vw":33.256126},{"c":33.49,"h":33.56,"l":33.09,"n":62,"o":33.21,"t":"2026-10-05T17:15:00Z","v":9078,"vw":33.289591},{"c":33.445,"h":33.75,"l":33.3201,"n":106,"o":33.4,"t":"2026-10-05T17:30:00Z","v":14994,"vw":33.563342},{"c":33.85,"h":33.9,"l":33.5133,"n":85,"o":33.5133,"t":"2026-10-05T17:45:00Z","v":19596,"vw":33.813939},{"c":33.94,"h":34.18,"l":33.7608,"n":148,"o":33.8305,"t":"2026-10-05T18:00:00Z","v":21643,"vw":33.982064},{"c":33.49,"h":33.97,"l":33.341,"n":75,"o":33.9,"t":"2026-10-05T18:15:00Z","v":8647,"vw":33.712436},{"c":33.12,"h":33.4515,"l":33.06,"n":195,"o":33.45,"t":"2026-10-05T18:30:00Z","v":57712,"vw":33.126842},{"c":33.27,"h":33.3,"l":33,"n":76,"o":33.12,"t":"2026-10-05T18:45:00Z","v":19047,"vw":33.131575},{"c":33.35,"h":33.35,"l":33.1604,"n":100,"o":33.24,"t":"2026-10-05T19:00:00Z","v":17812,"vw":33.298207},{"c":33.26,"h":33.4043,"l":33.23,"n":68,"o":33.33,"t":"2026-10-05T19:15:00Z","v":9786,"vw":33.289201},{"c":33.0856,"h":33.32,"l":32.99,"n":49,"o":33.2987,"t":"2026-10-05T19:30:00Z","v":1742,"vw":33.182252},{"c":33.08,"h":33.26,"l":32.94,"n":103,"o":33.005,"t":"2026-10-05T19:45:00Z","v":5292,"vw":33.099647},{"c":32.9,"h":33.11,"l":32.81,"n":8,"o":33.11,"t":"2026-10-05T20:00:00Z","v":378,"vw":32.967143},{"c":32.8305,"h":32.8305,"l":32.8305,"n":1,"o":32.8305,"t":"2026-10-05T21:15:00Z","v":132,"vw":32.8305},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-05T21:30:00Z","v":330,"vw":33.48},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-10-05T22:00:00Z","v":1000,"vw":33},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-05T22:15:00Z","v":150,"vw":32.96},{"c":33.08,"h":33.09,"l":33.08,"n":7,"o":33.08,"t":"2026-10-05T22:45:00Z","v":1500,"vw":33.08124},{"c":32.97,"h":32.97,"l":32.97,"n":4,"o":32.97,"t":"2026-10-05T23:00:00Z","v":480,"vw":32.97},{"c":32.95,"h":32.95,"l":32.95,"n":1,"o":32.95,"t":"2026-10-05T23:15:00Z","v":180,"vw":32.95},{"c":33.2594,"h":33.2594,"l":32.95,"n":2,"o":32.95,"t":"2026-10-05T23:45:00Z","v":300,"vw":33.053133},{"c":32.82,"h":33.09,"l":32.82,"n":78,"o":33.06,"t":"2026-10-06T08:00:00Z","v":3584,"vw":33.031364},{"c":32.1,"h":32.1,"l":31.53,"n":35,"o":31.7,"t":"2026-10-06T08:15:00Z","v":2506,"vw":31.740069},{"c":31.91,"h":31.92,"l":31.91,"n":5,"o":31.92,"t":"2026-10-06T08:30:00Z","v":357,"vw":31.914583},{"c":31.85,"h":31.8508,"l":31.85,"n":11,"o":31.8508,"t":"2026-10-06T08:45:00Z","v":899,"vw":31.850145},{"c":31.55,"h":31.85,"l":31.55,"n":25,"o":31.85,"t":"2026-10-06T09:00:00Z","v":736,"vw":31.659974},{"c":31.93,"h":31.93,"l":31.61,"n":9,"o":31.61,"t":"2026-10-06T09:15:00Z","v":990,"vw":31.743439},{"c":31.91,"h":31.95,"l":31.87,"n":11,"o":31.88,"t":"2026-10-06T09:30:00Z","v":909,"vw":31.906338},{"c":32.02,"h":32.02,"l":32.02,"n":1,"o":32.02,"t":"2026-10-06T09:45:00Z","v":230,"vw":32.02},{"c":32.38,"h":32.38,"l":32.09,"n":3,"o":32.09,"t":"2026-10-06T10:30:00Z","v":522,"vw":32.201111},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-06T10:45:00Z","v":121,"vw":32.3},{"c":32.09,"h":32.3,"l":32.09,"n":7,"o":32.3,"t":"2026-10-06T11:00:00Z","v":657,"vw":32.136667},{"c":32.13,"h":32.17,"l":32,"n":10,"o":32.17,"t":"2026-10-06T11:15:00Z","v":1354,"vw":32.058176},{"c":31.74,"h":31.84,"l":31.571,"n":42,"o":31.8,"t":"2026-10-06T11:30:00Z","v":3583,"vw":31.68288},{"c":31.7244,"h":31.92,"l":31.6399,"n":17,"o":31.6399,"t":"2026-10-06T11:45:00Z","v":1080,"vw":31.832786},{"c":31.48,"h":31.97,"l":31.2203,"n":105,"o":31.76,"t":"2026-10-06T12:00:00Z","v":10996,"vw":31.447075},{"c":31.4,"h":31.44,"l":31.03,"n":266,"o":31.44,"t":"2026-10-06T12:15:00Z","v":14764,"vw":31.249565},{"c":31.33,"h":31.52,"l":31.33,"n":25,"o":31.47,"t":"2026-10-06T12:30:00Z","v":1826,"vw":31.411231},{"c":31.709,"h":31.7899,"l":31.5,"n":85,"o":31.5,"t":"2026-10-06T12:45:00Z","v":7446,"vw":31.638483},{"c":31.59,"h":31.72,"l":31.5824,"n":20,"o":31.5824,"t":"2026-10-06T13:00:00Z","v":2566,"vw":31.638266},{"c":30.8,"h":31.82,"l":30.8,"n":110,"o":31.72,"t":"2026-10-06T13:15:00Z","v":8610,"vw":31.197873},{"c":29.3794,"h":31.32,"l":28.39,"n":2058,"o":30.74,"t":"2026-10-06T13:30:00Z","v":216721,"vw":29.201863},{"c":29.4699,"h":29.9634,"l":28.95,"n":1617,"o":29.3,"t":"2026-10-06T13:45:00Z","v":159927,"vw":29.491481},{"c":28.84,"h":29.44,"l":28.7,"n":1191,"o":29.39,"t":"2026-10-06T14:00:00Z","v":149847,"vw":29.121818},{"c":28.21,"h":29.0106,"l":28.2,"n":1131,"o":28.87,"t":"2026-10-06T14:15:00Z","v":122659,"vw":28.538735},{"c":27.885,"h":28.25,"l":27.79,"n":1308,"o":28.25,"t":"2026-10-06T14:30:00Z","v":93460,"vw":28.039936},{"c":28.17,"h":28.2,"l":27.84,"n":901,"o":27.86,"t":"2026-10-06T14:45:00Z","v":111316,"vw":28.06712},{"c":28.095,"h":28.4394,"l":28.01,"n":869,"o":28.17,"t":"2026-10-06T15:00:00Z","v":103748,"vw":28.240923},{"c":28.06,"h":28.179,"l":28.045,"n":528,"o":28.08,"t":"2026-10-06T15:15:00Z","v":54655,"vw":28.09543},{"c":27.77,"h":28.065,"l":27.665,"n":948,"o":28.04,"t":"2026-10-06T15:30:00Z","v":77095,"vw":27.782688},{"c":27.4,"h":28.01,"l":27.34,"n":692,"o":27.86,"t":"2026-10-06T15:45:00Z","v":63402,"vw":27.643654},{"c":27.2701,"h":27.55,"l":27.23,"n":760,"o":27.509,"t":"2026-10-06T16:00:00Z","v":67175,"vw":27.371866},{"c":27.255,"h":27.41,"l":27.2101,"n":486,"o":27.3193,"t":"2026-10-06T16:15:00Z","v":49153,"vw":27.299548},{"c":27.13,"h":27.47,"l":27.1,"n":552,"o":27.25,"t":"2026-10-06T16:30:00Z","v":49515,"vw":27.257085},{"c":27.179,"h":27.1899,"l":27.03,"n":344,"o":27.11,"t":"2026-10-06T16:45:00Z","v":37342,"vw":27.115093},{"c":27.215,"h":27.2797,"l":27.115,"n":367,"o":27.18,"t":"2026-10-06T17:00:00Z","v":22619,"vw":27.194257},{"c":27.44,"h":27.46,"l":27.09,"n":340,"o":27.2,"t":"2026-10-06T17:15:00Z","v":30437,"vw":27.28777},{"c":27.3,"h":27.4027,"l":27.17,"n":227,"o":27.39,"t":"2026-10-06T17:30:00Z","v":14288,"vw":27.307685},{"c":26.96,"h":27.25,"l":26.82,"n":1101,"o":27.24,"t":"2026-10-06T17:45:00Z","v":94757,"vw":27.041306},{"c":26.955,"h":27.01,"l":26.82,"n":382,"o":26.97,"t":"2026-10-06T18:00:00Z","v":41695,"vw":26.923705},{"c":26.82,"h":26.96,"l":26.71,"n":559,"o":26.96,"t":"2026-10-06T18:15:00Z","v":57614,"vw":26.795172},{"c":27.22,"h":27.25,"l":26.71,"n":510,"o":26.8,"t":"2026-10-06T18:30:00Z","v":69520,"vw":26.945438},{"c":27.005,"h":27.27,"l":27,"n":189,"o":27.22,"t":"2026-10-06T18:45:00Z","v":16828,"vw":27.140156},{"c":26.69,"h":27,"l":26.6418,"n":413,"o":27,"t":"2026-10-06T19:00:00Z","v":45196,"vw":26.829716},{"c":26.7,"h":26.7787,"l":26.5701,"n":345,"o":26.6401,"t":"2026-10-06T19:15:00Z","v":31517,"vw":26.670153},{"c":26.83,"h":27.11,"l":26.68,"n":388,"o":26.715,"t":"2026-10-06T19:30:00Z","v":33728,"vw":26.888609},{"c":27.03,"h":27.175,"l":26.8401,"n":585,"o":26.85,"t":"2026-10-06T19:45:00Z","v":79711,"vw":27.056495},{"c":27.1,"h":27.1988,"l":27.05,"n":41,"o":27.12,"t":"2026-10-06T20:00:00Z","v":4970,"vw":27.144051},{"c":27.12,"h":27.16,"l":27.1,"n":57,"o":27.12,"t":"2026-10-06T20:15:00Z","v":7679,"vw":27.128673},{"c":27.12,"h":27.12,"l":27.11,"n":7,"o":27.11,"t":"2026-10-06T20:30:00Z","v":1511,"vw":27.11879},{"c":27.17,"h":27.17,"l":27.1,"n":30,"o":27.1,"t":"2026-10-06T20:45:00Z","v":2624,"vw":27.125829},{"c":27.2,"h":27.2,"l":27.17,"n":20,"o":27.17,"t":"2026-10-06T21:00:00Z","v":1779,"vw":27.183675},{"c":27.3,"h":27.33,"l":27.29,"n":23,"o":27.29,"t":"2026-10-06T21:15:00Z","v":4845,"vw":27.311966},{"c":27.33,"h":27.35,"l":27.2784,"n":23,"o":27.3,"t":"2026-10-06T21:30:00Z","v":2826,"vw":27.316613},{"c":27.34,"h":27.35,"l":27.3,"n":12,"o":27.35,"t":"2026-10-06T21:45:00Z","v":3161,"vw":27.318936},{"c":27.38,"h":27.38,"l":27.329,"n":24,"o":27.329,"t":"2026-10-06T22:00:00Z","v":3672,"vw":27.34253},{"c":27.349,"h":27.37,"l":27.349,"n":10,"o":27.35,"t":"2026-10-06T22:15:00Z","v":764,"vw":27.355838},{"c":27.2992,"h":27.349,"l":27.22,"n":28,"o":27.349,"t":"2026-10-06T22:30:00Z","v":3451,"vw":27.300024},{"c":27.27,"h":27.289,"l":27.25,"n":10,"o":27.25,"t":"2026-10-06T22:45:00Z","v":916,"vw":27.26692},{"c":27.27,"h":27.27,"l":27.27,"n":2,"o":27.27,"t":"2026-10-06T23:00:00Z","v":109,"vw":27.27},{"c":27.329,"h":27.33,"l":27.2808,"n":8,"o":27.33,"t":"2026-10-06T23:15:00Z","v":2210,"vw":27.306696},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-06T23:30:00Z","v":100,"vw":27.31},{"c":27.29,"h":27.299,"l":27.28,"n":15,"o":27.299,"t":"2026-10-06T23:45:00Z","v":1192,"vw":27.286106},{"c":26.76,"h":27.35,"l":26.6114,"n":113,"o":27.16,"t":"2026-10-07T08:00:00Z","v":9311,"vw":27.124439},{"c":26.76,"h":26.79,"l":26.73,"n":18,"o":26.73,"t":"2026-10-07T08:15:00Z","v":1588,"vw":26.760763},{"c":26.799,"h":26.82,"l":26.799,"n":6,"o":26.81,"t":"2026-10-07T08:30:00Z","v":778,"vw":26.809714},{"c":26.53,"h":26.62,"l":26.53,"n":24,"o":26.6,"t":"2026-10-07T08:45:00Z","v":8045,"vw":26.5396},{"c":26.41,"h":26.5,"l":26.32,"n":54,"o":26.5,"t":"2026-10-07T09:00:00Z","v":13558,"vw":26.46292},{"c":26.44,"h":26.5,"l":26.35,"n":30,"o":26.41,"t":"2026-10-07T09:15:00Z","v":3358,"vw":26.427655},{"c":26.35,"h":26.49,"l":26.35,"n":12,"o":26.49,"t":"2026-10-07T09:30:00Z","v":1870,"vw":26.377197},{"c":26.34,"h":26.35,"l":26.25,"n":23,"o":26.34,"t":"2026-10-07T09:45:00Z","v":2549,"vw":26.331974},{"c":26.38,"h":26.38,"l":26.38,"n":4,"o":26.38,"t":"2026-10-07T10:00:00Z","v":324,"vw":26.38},{"c":26.38,"h":26.38,"l":26.38,"n":5,"o":26.38,"t":"2026-10-07T10:15:00Z","v":246,"vw":26.38},{"c":26.35,"h":26.46,"l":26.35,"n":6,"o":26.46,"t":"2026-10-07T10:30:00Z","v":1149,"vw":26.376364},{"c":26.36,"h":26.36,"l":26.36,"n":3,"o":26.36,"t":"2026-10-07T10:45:00Z","v":200,"vw":26.36},{"c":26.08,"h":26.4782,"l":26.021,"n":214,"o":26.4782,"t":"2026-10-07T11:00:00Z","v":20222,"vw":26.111972},{"c":26.1,"h":26.2,"l":26.0715,"n":18,"o":26.0715,"t":"2026-10-07T11:15:00Z","v":1414,"vw":26.117416},{"c":26.12,"h":26.3,"l":26.06,"n":63,"o":26.1982,"t":"2026-10-07T11:30:00Z","v":5696,"vw":26.168839},{"c":26.21,"h":26.27,"l":26.05,"n":50,"o":26.23,"t":"2026-10-07T11:45:00Z","v":21108,"vw":26.211527},{"c":26.19,"h":26.26,"l":26.19,"n":22,"o":26.21,"t":"2026-10-07T12:00:00Z","v":7052,"vw":26.23135},{"c":26,"h":26.15,"l":25.93,"n":117,"o":26.15,"t":"2026-10-07T12:15:00Z","v":10343,"vw":26.023273},{"c":25.95,"h":26.15,"l":25.91,"n":68,"o":26.15,"t":"2026-10-07T12:30:00Z","v":5465,"vw":25.995986},{"c":25.78,"h":25.9893,"l":25.73,"n":73,"o":25.86,"t":"2026-10-07T12:45:00Z","v":6801,"vw":25.848741},{"c":25.8,"h":25.9,"l":25.68,"n":59,"o":25.79,"t":"2026-10-07T13:00:00Z","v":4052,"vw":25.781539},{"c":25.57,"h":25.93,"l":25.5,"n":90,"o":25.8,"t":"2026-10-07T13:15:00Z","v":5513,"vw":25.717826},{"c":26.35,"h":26.54,"l":25.3673,"n":731,"o":25.73,"t":"2026-10-07T13:30:00Z","v":97426,"vw":25.765455},{"c":26.13,"h":26.8025,"l":25.9,"n":469,"o":26.35,"t":"2026-10-07T13:45:00Z","v":68808,"vw":26.37674},{"c":26.335,"h":26.64,"l":25.96,"n":430,"o":26.2,"t":"2026-10-07T14:00:00Z","v":44535,"vw":26.225604},{"c":26.7152,"h":26.8299,"l":26.27,"n":444,"o":26.33,"t":"2026-10-07T14:15:00Z","v":89322,"vw":26.614364},{"c":26.9143,"h":27.05,"l":26.515,"n":360,"o":26.71,"t":"2026-10-07T14:30:00Z","v":44591,"vw":26.868013},{"c":26.84,"h":27.1,"l":26.79,"n":207,"o":26.97,"t":"2026-10-07T14:45:00Z","v":20927,"vw":26.947742},{"c":26.865,"h":26.936,"l":26.73,"n":172,"o":26.8604,"t":"2026-10-07T15:00:00Z","v":32519,"vw":26.808748},{"c":26.93,"h":26.94,"l":26.698,"n":176,"o":26.85,"t":"2026-10-07T15:15:00Z","v":34764,"vw":26.797235},{"c":27.28,"h":27.37,"l":27,"n":374,"o":27,"t":"2026-10-07T15:30:00Z","v":42035,"vw":27.209538},{"c":26.9066,"h":27.35,"l":26.84,"n":125,"o":27.28,"t":"2026-10-07T15:45:00Z","v":16842,"vw":27.165838},{"c":26.84,"h":27,"l":26.77,"n":107,"o":26.925,"t":"2026-10-07T16:00:00Z","v":26444,"vw":26.895773},{"c":26.66,"h":26.86,"l":26.66,"n":134,"o":26.86,"t":"2026-10-07T16:15:00Z","v":16532,"vw":26.701952},{"c":26.65,"h":26.76,"l":26.57,"n":107,"o":26.69,"t":"2026-10-07T16:30:00Z","v":17493,"vw":26.636854},{"c":26.4238,"h":26.66,"l":26.42,"n":118,"o":26.66,"t":"2026-10-07T16:45:00Z","v":12799,"vw":26.516195},{"c":26.455,"h":26.6,"l":26.455,"n":234,"o":26.47,"t":"2026-10-07T17:00:00Z","v":75840,"vw":26.544551},{"c":26.62,"h":26.645,"l":26.45,"n":162,"o":26.45,"t":"2026-10-07T17:15:00Z","v":23913,"vw":26.606614},{"c":26.8099,"h":26.81,"l":26.62,"n":76,"o":26.66,"t":"2026-10-07T17:30:00Z","v":16596,"vw":26.766421},{"c":26.65,"h":26.81,"l":26.65,"n":79,"o":26.8,"t":"2026-10-07T17:45:00Z","v":7587,"vw":26.762281},{"c":26.9101,"h":26.95,"l":26.7985,"n":26,"o":26.7985,"t":"2026-10-07T18:00:00Z","v":3056,"vw":26.904757},{"c":26.755,"h":26.9505,"l":26.65,"n":47,"o":26.9505,"t":"2026-10-07T18:15:00Z","v":3174,"vw":26.741597},{"c":26.59,"h":26.78,"l":26.5689,"n":63,"o":26.78,"t":"2026-10-07T18:30:00Z","v":5346,"vw":26.670432},{"c":26.52,"h":26.61,"l":26.5,"n":48,"o":26.59,"t":"2026-10-07T18:45:00Z","v":4131,"vw":26.553151},{"c":26.52,"h":26.6,"l":26.5,"n":161,"o":26.51,"t":"2026-10-07T19:00:00Z","v":23726,"vw":26.547131},{"c":26.65,"h":26.6796,"l":26.58,"n":23,"o":26.61,"t":"2026-10-07T19:15:00Z","v":15208,"vw":26.609361},{"c":26.575,"h":26.76,"l":26.575,"n":31,"o":26.715,"t":"2026-10-07T19:30:00Z","v":3358,"vw":26.702602},{"c":27.14,"h":27.2049,"l":26.845,"n":246,"o":26.86,"t":"2026-10-07T19:45:00Z","v":36719,"vw":27.067395},{"c":27.019,"h":27.1288,"l":27.019,"n":12,"o":27.12,"t":"2026-10-07T20:00:00Z","v":1600,"vw":27.065695},{"c":27.02,"h":27.0898,"l":27.011,"n":9,"o":27.011,"t":"2026-10-07T20:15:00Z","v":703,"vw":27.037722},{"c":27.04,"h":27.05,"l":27.01,"n":3,"o":27.01,"t":"2026-10-07T21:30:00Z","v":311,"vw":27.033923},{"c":27.14,"h":27.14,"l":27.0481,"n":6,"o":27.0481,"t":"2026-10-07T21:45:00Z","v":2370,"vw":27.073806},{"c":27.14,"h":27.14,"l":27.14,"n":3,"o":27.14,"t":"2026-10-07T22:00:00Z","v":311,"vw":27.14},{"c":27.001,"h":27.001,"l":27.0004,"n":4,"o":27.0008,"t":"2026-10-07T22:15:00Z","v":886,"vw":27.000709},{"c":27.09,"h":27.09,"l":27.08,"n":5,"o":27.09,"t":"2026-10-07T22:30:00Z","v":650,"vw":27.086667},{"c":27.09,"h":27.09,"l":27.08,"n":2,"o":27.08,"t":"2026-10-07T23:00:00Z","v":373,"vw":27.083298},{"c":27.11,"h":27.11,"l":27.1,"n":4,"o":27.1,"t":"2026-10-07T23:15:00Z","v":865,"vw":27.105974},{"c":27.139,"h":27.1488,"l":27.139,"n":2,"o":27.1488,"t":"2026-10-07T23:30:00Z","v":800,"vw":27.145125},{"c":27.169,"h":27.169,"l":27.1,"n":9,"o":27.1,"t":"2026-10-07T23:45:00Z","v":2318,"vw":27.108042},{"c":26.4,"h":27.01,"l":26.4,"n":132,"o":26.78,"t":"2026-10-08T08:00:00Z","v":6431,"vw":26.727545},{"c":26.44,"h":26.44,"l":26.43,"n":2,"o":26.43,"t":"2026-10-08T08:15:00Z","v":400,"vw":26.4375},{"c":26.39,"h":26.39,"l":26.39,"n":14,"o":26.39,"t":"2026-10-08T08:30:00Z","v":776,"vw":26.39},{"c":26.35,"h":26.35,"l":26.35,"n":9,"o":26.35,"t":"2026-10-08T08:45:00Z","v":590,"vw":26.35},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-08T09:00:00Z","v":187,"vw":26.34},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-10-08T09:30:00Z","v":100,"vw":26.43},{"c":26.35,"h":26.37,"l":26.35,"n":6,"o":26.37,"t":"2026-10-08T10:00:00Z","v":489,"vw":26.358744},{"c":26.26,"h":26.31,"l":26.25,"n":13,"o":26.31,"t":"2026-10-08T10:15:00Z","v":990,"vw":26.271589},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-10-08T10:30:00Z","v":160,"vw":26.1},{"c":26.01,"h":26.01,"l":26.01,"n":1,"o":26.01,"t":"2026-10-08T10:45:00Z","v":111,"vw":26.01},{"c":25.98,"h":26.13,"l":25.95,"n":61,"o":26.011,"t":"2026-10-08T11:00:00Z","v":4430,"vw":26.010623},{"c":26.3,"h":26.3,"l":25.93,"n":29,"o":25.93,"t":"2026-10-08T11:15:00Z","v":2331,"vw":26.0378},{"c":26.3,"h":26.31,"l":26.3,"n":4,"o":26.31,"t":"2026-10-08T11:30:00Z","v":518,"vw":26.304},{"c":26.25,"h":26.379,"l":26.25,"n":16,"o":26.379,"t":"2026-10-08T11:45:00Z","v":1963,"vw":26.328964},{"c":26.2319,"h":26.2319,"l":26.2319,"n":1,"o":26.2319,"t":"2026-10-08T12:00:00Z","v":250,"vw":26.2319},{"c":26.4,"h":26.4,"l":26.3,"n":12,"o":26.3,"t":"2026-10-08T12:15:00Z","v":2426,"vw":26.327027},{"c":26.354,"h":26.46,"l":26.354,"n":4,"o":26.46,"t":"2026-10-08T12:30:00Z","v":204,"vw":26.407},{"c":26.34,"h":26.34,"l":26.34,"n":2,"o":26.34,"t":"2026-10-08T12:45:00Z","v":130,"vw":26.34},{"c":26.3041,"h":26.489,"l":26.255,"n":8,"o":26.255,"t":"2026-10-08T13:00:00Z","v":3520,"vw":26.32934},{"c":26.18,"h":26.48,"l":26.15,"n":8,"o":26.48,"t":"2026-10-08T13:15:00Z","v":2145,"vw":26.216286},{"c":25.885,"h":26.3599,"l":25.72,"n":402,"o":26.15,"t":"2026-10-08T13:30:00Z","v":59013,"vw":25.960504},{"c":25.85,"h":26.11,"l":25.5361,"n":270,"o":25.82,"t":"2026-10-08T13:45:00Z","v":28353,"vw":25.875024},{"c":26.63,"h":26.63,"l":25.81,"n":175,"o":25.81,"t":"2026-10-08T14:00:00Z","v":15507,"vw":26.387479},{"c":26.47,"h":26.7435,"l":26.325,"n":77,"o":26.7435,"t":"2026-10-08T14:15:00Z","v":9876,"vw":26.461995},{"c":25.985,"h":26.52,"l":25.985,"n":132,"o":26.5086,"t":"2026-10-08T14:30:00Z","v":19560,"vw":26.193263},{"c":25.7452,"h":25.98,"l":25.5701,"n":243,"o":25.98,"t":"2026-10-08T14:45:00Z","v":22885,"vw":25.714784},{"c":25.9811,"h":25.9811,"l":25.7739,"n":116,"o":25.84,"t":"2026-10-08T15:00:00Z","v":10695,"vw":25.834713},{"c":25.94,"h":26.1101,"l":25.84,"n":89,"o":25.96,"t":"2026-10-08T15:15:00Z","v":10942,"vw":25.961668},{"c":25.69,"h":25.835,"l":25.65,"n":62,"o":25.8,"t":"2026-10-08T15:30:00Z","v":5728,"vw":25.748173},{"c":25.86,"h":25.86,"l":25.66,"n":43,"o":25.73,"t":"2026-10-08T15:45:00Z","v":10024,"vw":25.785261},{"c":25.84,"h":26.04,"l":25.84,"n":37,"o":25.86,"t":"2026-10-08T16:00:00Z","v":3739,"vw":25.908647},{"c":25.8,"h":26,"l":25.75,"n":70,"o":25.875,"t":"2026-10-08T16:15:00Z","v":14036,"vw":25.843658},{"c":25.57,"h":25.8,"l":25.57,"n":135,"o":25.8,"t":"2026-10-08T16:30:00Z","v":27155,"vw":25.688674},{"c":25.025,"h":25.64,"l":24.82,"n":606,"o":25.64,"t":"2026-10-08T16:45:00Z","v":65107,"vw":25.092866},{"c":25.35,"h":25.35,"l":24.8,"n":220,"o":24.921,"t":"2026-10-08T17:00:00Z","v":19929,"vw":24.945926},{"c":24.77,"h":25.27,"l":24.77,"n":154,"o":25.27,"t":"2026-10-08T17:15:00Z","v":12974,"vw":24.891957},{"c":24.89,"h":25,"l":24.59,"n":173,"o":24.85,"t":"2026-10-08T17:30:00Z","v":24457,"vw":24.865327},{"c":25.0722,"h":25.0722,"l":24.8701,"n":62,"o":25,"t":"2026-10-08T17:45:00Z","v":6924,"vw":24.971025},{"c":25.17,"h":25.33,"l":25.125,"n":23,"o":25.28,"t":"2026-10-08T18:00:00Z","v":3555,"vw":25.238518},{"c":25.29,"h":25.33,"l":25.18,"n":53,"o":25.1801,"t":"2026-10-08T18:15:00Z","v":45952,"vw":25.19577},{"c":25.26,"h":25.4002,"l":25.26,"n":19,"o":25.3825,"t":"2026-10-08T18:30:00Z","v":2149,"vw":25.308719},{"c":25.28,"h":25.28,"l":25.15,"n":16,"o":25.16,"t":"2026-10-08T18:45:00Z","v":2689,"vw":25.213583},{"c":25.11,"h":25.23,"l":25.1,"n":40,"o":25.23,"t":"2026-10-08T19:00:00Z","v":7627,"vw":25.139865},{"c":25.14,"h":25.265,"l":25.04,"n":25,"o":25.21,"t":"2026-10-08T19:15:00Z","v":2783,"vw":25.103665},{"c":24.87,"h":25.03,"l":24.87,"n":143,"o":25.03,"t":"2026-10-08T19:30:00Z","v":17184,"vw":24.961835},{"c":24.99,"h":25.0599,"l":24.7801,"n":167,"o":24.9299,"t":"2026-10-08T19:45:00Z","v":19164,"vw":24.929577},{"c":25.11,"h":25.22,"l":24.81,"n":23,"o":24.99,"t":"2026-10-08T20:00:00Z","v":4523,"vw":24.974866},{"c":25.0939,"h":25.1,"l":25.0939,"n":3,"o":25.1,"t":"2026-10-08T20:15:00Z","v":705,"vw":25.095643},{"c":25,"h":25.08,"l":24.99,"n":37,"o":25.08,"t":"2026-10-08T20:30:00Z","v":14121,"vw":25.002249},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-10-08T20:45:00Z","v":1327,"vw":24.99},{"c":24.98,"h":24.99,"l":24.86,"n":22,"o":24.93,"t":"2026-10-08T21:00:00Z","v":3688,"vw":24.967059},{"c":24.97,"h":24.97,"l":24.94,"n":13,"o":24.97,"t":"2026-10-08T21:15:00Z","v":3980,"vw":24.961998},{"c":24.95,"h":24.953,"l":24.95,"n":11,"o":24.953,"t":"2026-10-08T21:30:00Z","v":1700,"vw":24.950882},{"c":24.9783,"h":24.99,"l":24.885,"n":13,"o":24.95,"t":"2026-10-08T21:45:00Z","v":6314,"vw":24.947565},{"c":24.97,"h":25,"l":24.97,"n":6,"o":25,"t":"2026-10-08T22:00:00Z","v":2622,"vw":24.972293},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-08T22:30:00Z","v":145,"vw":25.06},{"c":25.1262,"h":25.1262,"l":25.1,"n":7,"o":25.1,"t":"2026-10-08T23:00:00Z","v":362,"vw":25.107529},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-08T23:30:00Z","v":120,"vw":24.96},{"c":25.0712,"h":25.0712,"l":25.0712,"n":1,"o":25.0712,"t":"2026-10-08T23:45:00Z","v":600,"vw":25.0712},{"c":25.74,"h":25.74,"l":25.45,"n":108,"o":25.58,"t":"2026-10-09T08:00:00Z","v":6585,"vw":25.628645},{"c":25.68,"h":25.69,"l":25.68,"n":5,"o":25.69,"t":"2026-10-09T08:15:00Z","v":520,"vw":25.686593},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-09T08:45:00Z","v":122,"vw":25.87},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-09T09:00:00Z","v":200,"vw":25.75},{"c":25.642,"h":25.642,"l":25.61,"n":2,"o":25.61,"t":"2026-10-09T09:30:00Z","v":320,"vw":25.632},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-09T09:45:00Z","v":200,"vw":25.69},{"c":25.73,"h":25.73,"l":25.73,"n":3,"o":25.73,"t":"2026-10-09T10:00:00Z","v":300,"vw":25.73},{"c":25.51,"h":25.52,"l":25.5,"n":5,"o":25.5,"t":"2026-10-09T10:30:00Z","v":1117,"vw":25.509391},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-09T10:45:00Z","v":150,"vw":25.5},{"c":25.5396,"h":25.5396,"l":25.5,"n":4,"o":25.5,"t":"2026-10-09T11:00:00Z","v":266,"vw":25.5198},{"c":25.3,"h":25.46,"l":25.3,"n":18,"o":25.4,"t":"2026-10-09T11:15:00Z","v":4156,"vw":25.36758},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-10-09T11:30:00Z","v":220,"vw":25.47},{"c":25.46,"h":25.46,"l":25.4,"n":4,"o":25.4,"t":"2026-10-09T11:45:00Z","v":2100,"vw":25.41619},{"c":25.36,"h":25.42,"l":25.36,"n":9,"o":25.42,"t":"2026-10-09T12:00:00Z","v":1243,"vw":25.415},{"c":25.24,"h":25.24,"l":25.14,"n":16,"o":25.14,"t":"2026-10-09T12:15:00Z","v":862,"vw":25.196738},{"c":25.22,"h":25.22,"l":25.21,"n":4,"o":25.21,"t":"2026-10-09T12:30:00Z","v":668,"vw":25.215186},{"c":25.3,"h":25.3,"l":25.15,"n":7,"o":25.2,"t":"2026-10-09T12:45:00Z","v":1950,"vw":25.224501},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-09T13:00:00Z","v":710,"vw":25.35},{"c":25.44,"h":25.5,"l":25.38,"n":40,"o":25.39,"t":"2026-10-09T13:15:00Z","v":2819,"vw":25.430379},{"c":24.57,"h":25.6,"l":24.41,"n":397,"o":25.25,"t":"2026-10-09T13:30:00Z","v":40320,"vw":24.849464},{"c":24.9642,"h":24.9642,"l":24.42,"n":157,"o":24.5992,"t":"2026-10-09T13:45:00Z","v":23943,"vw":24.541738},{"c":24.815,"h":25,"l":24.765,"n":34,"o":25,"t":"2026-10-09T14:00:00Z","v":4462,"vw":24.880816},{"c":24.84,"h":25.1799,"l":24.64,"n":24,"o":24.65,"t":"2026-10-09T14:15:00Z","v":3336,"vw":24.851403},{"c":24.71,"h":25.22,"l":24.55,"n":85,"o":25.155,"t":"2026-10-09T14:30:00Z","v":11316,"vw":24.995577},{"c":25.1,"h":25.1429,"l":24.9,"n":50,"o":25.03,"t":"2026-10-09T14:45:00Z","v":2634,"vw":25.037703},{"c":25.069,"h":25.32,"l":24.975,"n":73,"o":25.07,"t":"2026-10-09T15:00:00Z","v":15261,"vw":25.092798},{"c":24.91,"h":25.13,"l":24.91,"n":20,"o":25.13,"t":"2026-10-09T15:15:00Z","v":7047,"vw":24.929902},{"c":24.88,"h":24.955,"l":24.6,"n":51,"o":24.955,"t":"2026-10-09T15:30:00Z","v":4133,"vw":24.785007},{"c":25.24,"h":25.2644,"l":24.84,"n":51,"o":24.84,"t":"2026-10-09T15:45:00Z","v":10522,"vw":25.158796},{"c":25.38,"h":25.38,"l":25.07,"n":36,"o":25.155,"t":"2026-10-09T16:00:00Z","v":4911,"vw":25.182406},{"c":25.3377,"h":25.3377,"l":25.25,"n":10,"o":25.28,"t":"2026-10-09T16:15:00Z","v":2951,"vw":25.284755},{"c":25.15,"h":25.38,"l":25.0959,"n":50,"o":25.34,"t":"2026-10-09T16:30:00Z","v":24702,"vw":25.327128},{"c":25.21,"h":25.32,"l":25.12,"n":29,"o":25.12,"t":"2026-10-09T16:45:00Z","v":4158,"vw":25.245818},{"c":25.31,"h":25.36,"l":25.215,"n":25,"o":25.3,"t":"2026-10-09T17:00:00Z","v":4479,"vw":25.278547},{"c":25.47,"h":25.65,"l":25.27,"n":63,"o":25.28,"t":"2026-10-09T17:15:00Z","v":9396,"vw":25.46721},{"c":25.63,"h":25.66,"l":25.63,"n":21,"o":25.65,"t":"2026-10-09T17:30:00Z","v":4702,"vw":25.645229},{"c":25.73,"h":25.75,"l":25.66,"n":52,"o":25.66,"t":"2026-10-09T17:45:00Z","v":3936,"vw":25.707702},{"c":25.6,"h":25.8489,"l":25.6,"n":53,"o":25.74,"t":"2026-10-09T18:00:00Z","v":22281,"vw":25.733215},{"c":25.35,"h":25.64,"l":25.35,"n":36,"o":25.56,"t":"2026-10-09T18:15:00Z","v":14549,"vw":25.573477},{"c":25.35,"h":25.525,"l":25.2703,"n":6,"o":25.3093,"t":"2026-10-09T18:30:00Z","v":1102,"vw":25.378627},{"c":25.35,"h":25.415,"l":25.35,"n":5,"o":25.415,"t":"2026-10-09T18:45:00Z","v":1784,"vw":25.360931},{"c":25.27,"h":25.27,"l":25.011,"n":19,"o":25.0955,"t":"2026-10-09T19:00:00Z","v":2350,"vw":25.157859},{"c":25.34,"h":25.42,"l":25.1,"n":71,"o":25.1,"t":"2026-10-09T19:15:00Z","v":12162,"vw":25.179543},{"c":25.3,"h":25.3497,"l":25.15,"n":44,"o":25.3497,"t":"2026-10-09T19:30:00Z","v":6979,"vw":25.216806},{"c":25.3593,"h":25.44,"l":25.2,"n":55,"o":25.31,"t":"2026-10-09T19:45:00Z","v":12521,"vw":25.311958},{"c":25.49,"h":25.49,"l":25.49,"n":7,"o":25.49,"t":"2026-10-09T20:00:00Z","v":609,"vw":25.49},{"c":25.39,"h":25.39,"l":25.39,"n":2,"o":25.39,"t":"2026-10-09T20:15:00Z","v":160,"vw":25.39},{"c":25.38,"h":25.38,"l":25.38,"n":2,"o":25.38,"t":"2026-10-09T20:30:00Z","v":370,"vw":25.38},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-09T21:30:00Z","v":100,"vw":25.2},{"c":25.1,"h":25.16,"l":25.1,"n":27,"o":25.16,"t":"2026-10-09T22:00:00Z","v":5000,"vw":25.110893},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-09T23:15:00Z","v":100,"vw":25.6},{"c":25.5,"h":25.5,"l":25.5,"n":19,"o":25.5,"t":"2026-10-09T23:45:00Z","v":1264,"vw":25.5},{"c":25.19,"h":25.52,"l":25.19,"n":40,"o":25.21,"t":"2026-10-12T08:00:00Z","v":4256,"vw":25.340175},{"c":24.7,"h":25,"l":24.7,"n":28,"o":25,"t":"2026-10-12T08:30:00Z","v":3205,"vw":24.81851},{"c":24.7,"h":24.77,"l":24.7,"n":2,"o":24.77,"t":"2026-10-12T08:45:00Z","v":468,"vw":24.755043},{"c":24.5216,"h":24.5216,"l":24.5,"n":2,"o":24.5,"t":"2026-10-12T09:00:00Z","v":300,"vw":24.5072},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-12T10:15:00Z","v":356,"vw":24.67},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-12T10:30:00Z","v":101,"vw":24.8},{"c":24.61,"h":24.61,"l":24.61,"n":3,"o":24.61,"t":"2026-10-12T11:00:00Z","v":269,"vw":24.61},{"c":24.63,"h":24.63,"l":24.61,"n":4,"o":24.61,"t":"2026-10-12T11:30:00Z","v":355,"vw":24.623333},{"c":24.49,"h":24.54,"l":24.1817,"n":21,"o":24.5,"t":"2026-10-12T12:00:00Z","v":4102,"vw":24.318428},{"c":24.69,"h":24.69,"l":24.69,"n":3,"o":24.69,"t":"2026-10-12T12:15:00Z","v":1371,"vw":24.69},{"c":24.55,"h":24.67,"l":24.55,"n":6,"o":24.55,"t":"2026-10-12T12:30:00Z","v":1357,"vw":24.567778},{"c":24.65,"h":24.68,"l":24.65,"n":4,"o":24.68,"t":"2026-10-12T12:45:00Z","v":279,"vw":24.661858},{"c":24.64,"h":24.64,"l":24.61,"n":4,"o":24.61,"t":"2026-10-12T13:00:00Z","v":807,"vw":24.616742},{"c":24.5,"h":24.54,"l":24.5,"n":5,"o":24.54,"t":"2026-10-12T13:15:00Z","v":670,"vw":24.533333},{"c":24.0235,"h":24.39,"l":23.81,"n":299,"o":24.38,"t":"2026-10-12T13:30:00Z","v":40929,"vw":24.013258},{"c":24,"h":24.24,"l":23.99,"n":103,"o":24.175,"t":"2026-10-12T13:45:00Z","v":11835,"vw":24.106801},{"c":24.32,"h":24.32,"l":23.77,"n":192,"o":24.04,"t":"2026-10-12T14:00:00Z","v":21006,"vw":23.963106},{"c":23.81,"h":24.3848,"l":23.76,"n":108,"o":24.32,"t":"2026-10-12T14:15:00Z","v":20987,"vw":23.959588},{"c":23.8,"h":23.87,"l":23.71,"n":70,"o":23.8,"t":"2026-10-12T14:30:00Z","v":6207,"vw":23.779191},{"c":23.97,"h":24.099,"l":23.77,"n":46,"o":23.805,"t":"2026-10-12T14:45:00Z","v":4937,"vw":23.936619},{"c":23.81,"h":24,"l":23.8,"n":26,"o":23.97,"t":"2026-10-12T15:00:00Z","v":2102,"vw":23.879534},{"c":23.445,"h":23.8,"l":23.43,"n":140,"o":23.8,"t":"2026-10-12T15:15:00Z","v":22199,"vw":23.591801},{"c":23.5695,"h":23.5695,"l":23.341,"n":53,"o":23.4,"t":"2026-10-12T15:30:00Z","v":7285,"vw":23.403149},{"c":23.65,"h":23.65,"l":23.55,"n":23,"o":23.55,"t":"2026-10-12T15:45:00Z","v":3521,"vw":23.59908},{"c":23.651,"h":23.78,"l":23.651,"n":8,"o":23.7,"t":"2026-10-12T16:00:00Z","v":3224,"vw":23.670123},{"c":23.65,"h":23.7351,"l":23.65,"n":20,"o":23.6625,"t":"2026-10-12T16:15:00Z","v":4169,"vw":23.690592},{"c":23.6901,"h":23.78,"l":23.69,"n":27,"o":23.69,"t":"2026-10-12T16:30:00Z","v":3247,"vw":23.734106},{"c":23.78,"h":23.78,"l":23.69,"n":9,"o":23.73,"t":"2026-10-12T16:45:00Z","v":857,"vw":23.741294},{"c":23.73,"h":23.73,"l":23.67,"n":15,"o":23.69,"t":"2026-10-12T17:00:00Z","v":712,"vw":23.6962},{"c":23.65,"h":23.74,"l":23.65,"n":18,"o":23.73,"t":"2026-10-12T17:15:00Z","v":1644,"vw":23.67357},{"c":23.735,"h":23.735,"l":23.735,"n":2,"o":23.735,"t":"2026-10-12T17:30:00Z","v":220,"vw":23.735},{"c":23.87,"h":23.87,"l":23.8683,"n":6,"o":23.8683,"t":"2026-10-12T17:45:00Z","v":422,"vw":23.869161},{"c":23.79,"h":23.79,"l":23.785,"n":12,"o":23.785,"t":"2026-10-12T18:00:00Z","v":1374,"vw":23.789615},{"c":23.835,"h":23.835,"l":23.76,"n":33,"o":23.8,"t":"2026-10-12T18:15:00Z","v":2185,"vw":23.794641},{"c":23.78,"h":23.8,"l":23.78,"n":10,"o":23.78,"t":"2026-10-12T18:30:00Z","v":2188,"vw":23.790523},{"c":23.6501,"h":23.715,"l":23.61,"n":11,"o":23.715,"t":"2026-10-12T18:45:00Z","v":2029,"vw":23.635351},{"c":23.59,"h":23.6988,"l":23.59,"n":15,"o":23.61,"t":"2026-10-12T19:00:00Z","v":1674,"vw":23.610863},{"c":23.75,"h":23.76,"l":23.5801,"n":12,"o":23.5801,"t":"2026-10-12T19:15:00Z","v":1420,"vw":23.66029},{"c":23.64,"h":23.78,"l":23.64,"n":15,"o":23.78,"t":"2026-10-12T19:30:00Z","v":1223,"vw":23.716677},{"c":23.43,"h":23.61,"l":23.37,"n":92,"o":23.61,"t":"2026-10-12T19:45:00Z","v":11737,"vw":23.432589},{"c":23.549,"h":23.549,"l":23.4,"n":7,"o":23.4,"t":"2026-10-12T20:00:00Z","v":561,"vw":23.426799},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-12T21:15:00Z","v":121,"vw":23.75},{"c":23.41,"h":23.41,"l":23.41,"n":1,"o":23.41,"t":"2026-10-12T21:30:00Z","v":111,"vw":23.41},{"c":23.45,"h":23.45,"l":23.45,"n":2,"o":23.45,"t":"2026-10-12T21:45:00Z","v":500,"vw":23.45},{"c":23.45,"h":23.45,"l":23.38,"n":2,"o":23.38,"t":"2026-10-12T22:30:00Z","v":1100,"vw":23.386364},{"c":23.2013,"h":23.2013,"l":23.2013,"n":1,"o":23.2013,"t":"2026-10-12T23:00:00Z","v":100,"vw":23.2013},{"c":23.1246,"h":23.2,"l":23.1246,"n":9,"o":23.2,"t":"2026-10-12T23:15:00Z","v":1059,"vw":23.15376},{"c":22.92,"h":23.1,"l":22.87,"n":148,"o":23.1,"t":"2026-10-12T23:30:00Z","v":16559,"vw":22.991155},{"c":22.9432,"h":22.973,"l":22.88,"n":8,"o":22.88,"t":"2026-10-12T23:45:00Z","v":2000,"vw":22.922254},{"c":21.8,"h":22.5,"l":21.6,"n":132,"o":21.73,"t":"2026-10-13T08:00:00Z","v":7629,"vw":21.9433},{"c":21.88,"h":21.885,"l":21.88,"n":15,"o":21.885,"t":"2026-10-13T08:15:00Z","v":1385,"vw":21.880436},{"c":21.96,"h":21.98,"l":21.85,"n":13,"o":21.87,"t":"2026-10-13T08:30:00Z","v":1404,"vw":21.934167},{"c":21.9,"h":21.99,"l":21.9,"n":2,"o":21.99,"t":"2026-10-13T08:45:00Z","v":445,"vw":21.960674},{"c":21.72,"h":21.79,"l":21.72,"n":4,"o":21.79,"t":"2026-10-13T09:15:00Z","v":544,"vw":21.771935},{"c":21.7,"h":21.72,"l":21.7,"n":4,"o":21.7,"t":"2026-10-13T09:30:00Z","v":750,"vw":21.714286},{"c":21.6,"h":21.6,"l":21.6,"n":5,"o":21.6,"t":"2026-10-13T09:45:00Z","v":227,"vw":21.6},{"c":21.48,"h":21.76,"l":21.48,"n":8,"o":21.76,"t":"2026-10-13T10:00:00Z","v":386,"vw":21.604781},{"c":21.48,"h":21.51,"l":21.48,"n":14,"o":21.51,"t":"2026-10-13T10:15:00Z","v":1539,"vw":21.502143},{"c":21.46,"h":21.46,"l":21.46,"n":1,"o":21.46,"t":"2026-10-13T10:30:00Z","v":150,"vw":21.46},{"c":20.82,"h":21.442,"l":20.82,"n":67,"o":21.442,"t":"2026-10-13T11:00:00Z","v":6852,"vw":21.019297},{"c":20.82,"h":20.85,"l":20.66,"n":39,"o":20.8,"t":"2026-10-13T11:15:00Z","v":8451,"vw":20.77416},{"c":20.89,"h":20.95,"l":20.67,"n":69,"o":20.72,"t":"2026-10-13T11:30:00Z","v":8471,"vw":20.728016},{"c":20.8,"h":20.93,"l":20.79,"n":29,"o":20.91,"t":"2026-10-13T11:45:00Z","v":6873,"vw":20.835727},{"c":20.55,"h":20.76,"l":20.55,"n":38,"o":20.72,"t":"2026-10-13T12:00:00Z","v":6937,"vw":20.690606},{"c":20.4,"h":20.68,"l":20.4,"n":13,"o":20.58,"t":"2026-10-13T12:15:00Z","v":1054,"vw":20.538657},{"c":20.35,"h":20.46,"l":20.32,"n":38,"o":20.39,"t":"2026-10-13T12:30:00Z","v":23912,"vw":20.402538},{"c":20.0054,"h":20.32,"l":19.985,"n":111,"o":20.31,"t":"2026-10-13T12:45:00Z","v":8160,"vw":20.124659},{"c":19.77,"h":20.07,"l":19.67,"n":88,"o":19.982,"t":"2026-10-13T13:00:00Z","v":7132,"vw":19.803388},{"c":19.79,"h":19.79,"l":19.42,"n":130,"o":19.67,"t":"2026-10-13T13:15:00Z","v":15511,"vw":19.591438},{"c":20.68,"h":21.179,"l":19.67,"n":455,"o":19.75,"t":"2026-10-13T13:30:00Z","v":66681,"vw":20.572355},{"c":20.7013,"h":21.17,"l":20.66,"n":136,"o":20.67,"t":"2026-10-13T13:45:00Z","v":10363,"vw":20.908587},{"c":21.55,"h":21.7602,"l":21,"n":155,"o":21,"t":"2026-10-13T14:00:00Z","v":21943,"vw":21.389264},{"c":21.54,"h":21.75,"l":21.32,"n":130,"o":21.56,"t":"2026-10-13T14:15:00Z","v":35551,"vw":21.464278},{"c":22.195,"h":22.2899,"l":21.49,"n":91,"o":21.59,"t":"2026-10-13T14:30:00Z","v":11863,"vw":21.99119},{"c":21.495,"h":22.2,"l":21.495,"n":69,"o":22.2,"t":"2026-10-13T14:45:00Z","v":8584,"vw":21.728386},{"c":22.0299,"h":22.0499,"l":21.69,"n":29,"o":21.715,"t":"2026-10-13T15:00:00Z","v":5685,"vw":21.83623},{"c":21.95,"h":21.99,"l":21.84,"n":30,"o":21.84,"t":"2026-10-13T15:15:00Z","v":7731,"vw":21.942346},{"c":22.21,"h":22.21,"l":21.89,"n":46,"o":21.89,"t":"2026-10-13T15:30:00Z","v":6475,"vw":21.995101},{"c":22.12,"h":22.19,"l":22.02,"n":47,"o":22.105,"t":"2026-10-13T15:45:00Z","v":4970,"vw":22.082419},{"c":22.29,"h":22.3593,"l":22.26,"n":31,"o":22.3199,"t":"2026-10-13T16:00:00Z","v":9224,"vw":22.336256},{"c":22.8228,"h":22.8228,"l":22.38,"n":82,"o":22.38,"t":"2026-10-13T16:15:00Z","v":11356,"vw":22.602413},{"c":22.675,"h":22.96,"l":22.605,"n":44,"o":22.82,"t":"2026-10-13T16:30:00Z","v":7198,"vw":22.793069},{"c":22.27,"h":22.795,"l":22.27,"n":28,"o":22.795,"t":"2026-10-13T16:45:00Z","v":9390,"vw":22.333161},{"c":22.3496,"h":22.35,"l":22.06,"n":47,"o":22.2,"t":"2026-10-13T17:00:00Z","v":8714,"vw":22.140812},{"c":22.16,"h":22.38,"l":22.16,"n":34,"o":22.21,"t":"2026-10-13T17:15:00Z","v":4842,"vw":22.277986},{"c":22.31,"h":22.31,"l":22.23,"n":7,"o":22.23,"t":"2026-10-13T17:30:00Z","v":703,"vw":22.266009},{"c":22.08,"h":22.195,"l":22.0014,"n":19,"o":22.195,"t":"2026-10-13T17:45:00Z","v":2266,"vw":22.145202},{"c":22.4,"h":22.4,"l":22.14,"n":5,"o":22.14,"t":"2026-10-13T18:00:00Z","v":825,"vw":22.36124},{"c":22.44,"h":22.44,"l":22.375,"n":3,"o":22.375,"t":"2026-10-13T18:15:00Z","v":301,"vw":22.396667},{"c":22.34,"h":22.4388,"l":22.34,"n":11,"o":22.4388,"t":"2026-10-13T18:30:00Z","v":876,"vw":22.374465},{"c":22.3643,"h":22.3643,"l":22.29,"n":16,"o":22.32,"t":"2026-10-13T18:45:00Z","v":1569,"vw":22.318392},{"c":22.33,"h":22.33,"l":22.28,"n":21,"o":22.28,"t":"2026-10-13T19:00:00Z","v":6296,"vw":22.323882},{"c":22.2301,"h":22.28,"l":22.21,"n":17,"o":22.28,"t":"2026-10-13T19:15:00Z","v":1059,"vw":22.238429},{"c":22.52,"h":22.56,"l":22.45,"n":62,"o":22.5,"t":"2026-10-13T19:30:00Z","v":4393,"vw":22.507948},{"c":23.09,"h":23.19,"l":22.65,"n":198,"o":22.66,"t":"2026-10-13T19:45:00Z","v":27000,"vw":22.989635},{"c":23.23,"h":23.24,"l":22.7044,"n":14,"o":23.11,"t":"2026-10-13T20:00:00Z","v":2574,"vw":23.045446},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-13T20:15:00Z","v":200,"vw":22.81},{"c":22.8467,"h":22.8467,"l":22.8467,"n":1,"o":22.8467,"t":"2026-10-13T20:30:00Z","v":610,"vw":22.8467},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-13T20:45:00Z","v":200,"vw":23},{"c":22.81,"h":23,"l":22.81,"n":2,"o":23,"t":"2026-10-13T21:00:00Z","v":315,"vw":22.915556},{"c":23.12,"h":23.12,"l":23.12,"n":1,"o":23.12,"t":"2026-10-13T22:00:00Z","v":100,"vw":23.12},{"c":23.21,"h":23.21,"l":23.209,"n":2,"o":23.209,"t":"2026-10-13T22:15:00Z","v":240,"vw":23.209583},{"c":23.16,"h":23.16,"l":23.16,"n":1,"o":23.16,"t":"2026-10-13T22:30:00Z","v":541,"vw":23.16},{"c":23.16,"h":23.16,"l":23.16,"n":2,"o":23.16,"t":"2026-10-13T22:45:00Z","v":232,"vw":23.16},{"c":23,"h":23,"l":23,"n":1,"o":23,"t":"2026-10-13T23:00:00Z","v":100,"vw":23},{"c":23.0279,"h":23.1,"l":23.0279,"n":5,"o":23.1,"t":"2026-10-13T23:15:00Z","v":700,"vw":23.04232},{"c":23.01,"h":23.01,"l":23.01,"n":4,"o":23.01,"t":"2026-10-13T23:30:00Z","v":230,"vw":23.01},{"c":23.02,"h":23.02,"l":23.01,"n":18,"o":23.01,"t":"2026-10-13T23:45:00Z","v":1563,"vw":23.016094},{"c":22.7,"h":22.7,"l":22.18,"n":61,"o":22.18,"t":"2026-10-14T08:00:00Z","v":7077,"vw":22.36595},{"c":22.7,"h":22.7,"l":22.7,"n":7,"o":22.7,"t":"2026-10-14T08:30:00Z","v":206,"vw":22.7},{"c":22.2,"h":22.2,"l":22.2,"n":1,"o":22.2,"t":"2026-10-14T09:30:00Z","v":300,"vw":22.2},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-10-14T10:15:00Z","v":100,"vw":22.7},{"c":22.2404,"h":22.2404,"l":22.2404,"n":1,"o":22.2404,"t":"2026-10-14T11:45:00Z","v":800,"vw":22.2404},{"c":22.56,"h":22.64,"l":22.55,"n":5,"o":22.59,"t":"2026-10-14T12:00:00Z","v":445,"vw":22.582941},{"c":22.59,"h":22.62,"l":22.59,"n":2,"o":22.62,"t":"2026-10-14T12:15:00Z","v":402,"vw":22.605},{"c":21.94,"h":22.2,"l":21.94,"n":50,"o":22.2,"t":"2026-10-14T12:30:00Z","v":5188,"vw":22.068552},{"c":21.95,"h":22.08,"l":21.93,"n":18,"o":22,"t":"2026-10-14T12:45:00Z","v":2249,"vw":21.964882},{"c":22.05,"h":22.05,"l":21.78,"n":16,"o":21.78,"t":"2026-10-14T13:00:00Z","v":2540,"vw":21.941914},{"c":22.39,"h":22.39,"l":21.94,"n":40,"o":22,"t":"2026-10-14T13:15:00Z","v":4372,"vw":22.119429},{"c":22.8766,"h":23.3,"l":21.89,"n":220,"o":21.89,"t":"2026-10-14T13:30:00Z","v":21344,"vw":22.72452},{"c":22.6,"h":22.99,"l":22.52,"n":105,"o":22.88,"t":"2026-10-14T13:45:00Z","v":11358,"vw":22.747454},{"c":23.2,"h":23.38,"l":22.6001,"n":44,"o":22.76,"t":"2026-10-14T14:00:00Z","v":10482,"vw":23.186929},{"c":22.4,"h":22.925,"l":22.39,"n":73,"o":22.925,"t":"2026-10-14T14:15:00Z","v":9936,"vw":22.539275},{"c":22.6,"h":22.6,"l":22.4,"n":50,"o":22.42,"t":"2026-10-14T14:30:00Z","v":17029,"vw":22.491765},{"c":22.345,"h":22.345,"l":22.24,"n":20,"o":22.2401,"t":"2026-10-14T14:45:00Z","v":2581,"vw":22.274155},{"c":22.31,"h":22.317,"l":22.03,"n":46,"o":22.26,"t":"2026-10-14T15:00:00Z","v":4336,"vw":22.100839},{"c":22.32,"h":22.35,"l":22.29,"n":9,"o":22.35,"t":"2026-10-14T15:15:00Z","v":876,"vw":22.3291},{"c":21.8,"h":22.26,"l":21.8,"n":49,"o":22.26,"t":"2026-10-14T15:30:00Z","v":6331,"vw":22.000167},{"c":21.89,"h":21.99,"l":21.8,"n":53,"o":21.87,"t":"2026-10-14T15:45:00Z","v":21280,"vw":21.869372},{"c":21.815,"h":21.92,"l":21.815,"n":25,"o":21.92,"t":"2026-10-14T16:00:00Z","v":1506,"vw":21.882984},{"c":21.76,"h":21.875,"l":21.75,"n":41,"o":21.7525,"t":"2026-10-14T16:15:00Z","v":9886,"vw":21.787291},{"c":21.69,"h":21.8,"l":21.6401,"n":21,"o":21.8,"t":"2026-10-14T16:30:00Z","v":7041,"vw":21.70878},{"c":21.7199,"h":21.7199,"l":21.545,"n":29,"o":21.55,"t":"2026-10-14T16:45:00Z","v":4160,"vw":21.644409},{"c":21.39,"h":21.79,"l":21.3,"n":65,"o":21.79,"t":"2026-10-14T17:00:00Z","v":7576,"vw":21.499118},{"c":21.33,"h":21.355,"l":21.28,"n":6,"o":21.355,"t":"2026-10-14T17:15:00Z","v":1101,"vw":21.341173},{"c":21.24,"h":21.32,"l":21.24,"n":23,"o":21.3088,"t":"2026-10-14T17:30:00Z","v":2550,"vw":21.284031},{"c":21.3009,"h":21.365,"l":21.26,"n":19,"o":21.29,"t":"2026-10-14T17:45:00Z","v":1760,"vw":21.310843},{"c":21.35,"h":21.395,"l":21.35,"n":11,"o":21.35,"t":"2026-10-14T18:00:00Z","v":1712,"vw":21.381437},{"c":21.24,"h":21.39,"l":21.24,"n":22,"o":21.385,"t":"2026-10-14T18:15:00Z","v":3538,"vw":21.318621},{"c":21.18,"h":21.235,"l":21.18,"n":44,"o":21.235,"t":"2026-10-14T18:30:00Z","v":1857,"vw":21.217273},{"c":21.1001,"h":21.16,"l":21.045,"n":32,"o":21.11,"t":"2026-10-14T18:45:00Z","v":2281,"vw":21.109542},{"c":21.15,"h":21.15,"l":21.1043,"n":9,"o":21.11,"t":"2026-10-14T19:00:00Z","v":453,"vw":21.119122},{"c":21.33,"h":21.4,"l":21.0318,"n":33,"o":21.1,"t":"2026-10-14T19:15:00Z","v":4189,"vw":21.188472},{"c":21.295,"h":21.3681,"l":21.295,"n":9,"o":21.3681,"t":"2026-10-14T19:30:00Z","v":634,"vw":21.331127},{"c":20.985,"h":21.235,"l":20.8801,"n":85,"o":21.1404,"t":"2026-10-14T19:45:00Z","v":11474,"vw":21.001152},{"c":21,"h":21.11,"l":20.93,"n":14,"o":20.93,"t":"2026-10-14T20:00:00Z","v":402,"vw":21.003146},{"c":20.81,"h":20.93,"l":20.81,"n":6,"o":20.87,"t":"2026-10-14T20:15:00Z","v":1256,"vw":20.88812},{"c":20.8,"h":20.8,"l":20.8,"n":1,"o":20.8,"t":"2026-10-14T20:30:00Z","v":100,"vw":20.8},{"c":20.85,"h":20.85,"l":20.85,"n":3,"o":20.85,"t":"2026-10-14T20:45:00Z","v":270,"vw":20.85},{"c":20.7268,"h":20.7268,"l":20.7268,"n":2,"o":20.7268,"t":"2026-10-14T21:15:00Z","v":324,"vw":20.7268},{"c":21.07,"h":21.07,"l":21.07,"n":1,"o":21.07,"t":"2026-10-14T21:30:00Z","v":100,"vw":21.07},{"c":20.5,"h":20.76,"l":20.5,"n":13,"o":20.76,"t":"2026-10-14T21:45:00Z","v":888,"vw":20.548961},{"c":20.25,"h":20.5,"l":20,"n":56,"o":20.49,"t":"2026-10-14T22:15:00Z","v":7094,"vw":20.202645},{"c":20,"h":20.37,"l":20,"n":20,"o":20.37,"t":"2026-10-14T22:30:00Z","v":898,"vw":20.11328},{"c":20.29,"h":20.29,"l":20.1,"n":3,"o":20.1,"t":"2026-10-14T22:45:00Z","v":486,"vw":20.217526},{"c":20.1,"h":20.1,"l":20.1,"n":3,"o":20.1,"t":"2026-10-14T23:00:00Z","v":412,"vw":20.1},{"c":19.85,"h":20,"l":19.85,"n":27,"o":20,"t":"2026-10-14T23:15:00Z","v":2600,"vw":19.919104},{"c":19.7,"h":19.8,"l":19.7,"n":6,"o":19.8,"t":"2026-10-14T23:30:00Z","v":728,"vw":19.71888},{"c":19.65,"h":19.682,"l":19.65,"n":12,"o":19.682,"t":"2026-10-14T23:45:00Z","v":2257,"vw":19.67953},{"c":19.34,"h":20.01,"l":19.34,"n":85,"o":19.73,"t":"2026-10-15T08:00:00Z","v":5864,"vw":19.628749},{"c":19.35,"h":19.35,"l":19.32,"n":11,"o":19.35,"t":"2026-10-15T08:15:00Z","v":1260,"vw":19.334597},{"c":19.19,"h":19.21,"l":19.19,"n":22,"o":19.21,"t":"2026-10-15T08:30:00Z","v":1615,"vw":19.193405},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-15T08:45:00Z","v":109,"vw":19.25},{"c":19.3,"h":19.51,"l":19.3,"n":16,"o":19.51,"t":"2026-10-15T09:15:00Z","v":1260,"vw":19.402406},{"c":19.3,"h":19.3,"l":19.3,"n":2,"o":19.3,"t":"2026-10-15T09:30:00Z","v":1225,"vw":19.3},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-15T10:00:00Z","v":100,"vw":19.3},{"c":19.35,"h":19.35,"l":19.35,"n":1,"o":19.35,"t":"2026-10-15T10:30:00Z","v":300,"vw":19.35},{"c":18.94,"h":19.17,"l":18.94,"n":23,"o":19.17,"t":"2026-10-15T10:45:00Z","v":1539,"vw":19.041318},{"c":18.97,"h":18.97,"l":18.51,"n":30,"o":18.58,"t":"2026-10-15T11:00:00Z","v":6619,"vw":18.573747},{"c":18.74,"h":18.74,"l":18.7,"n":3,"o":18.7,"t":"2026-10-15T11:15:00Z","v":1400,"vw":18.725714},{"c":18.85,"h":18.85,"l":18.85,"n":1,"o":18.85,"t":"2026-10-15T11:45:00Z","v":100,"vw":18.85},{"c":18.6699,"h":18.82,"l":18.6699,"n":5,"o":18.82,"t":"2026-10-15T12:00:00Z","v":402,"vw":18.719933},{"c":18.68,"h":18.739,"l":18.68,"n":2,"o":18.739,"t":"2026-10-15T12:15:00Z","v":500,"vw":18.7036},{"c":18.71,"h":18.71,"l":18.71,"n":11,"o":18.71,"t":"2026-10-15T12:30:00Z","v":1060,"vw":18.71},{"c":18.75,"h":18.86,"l":18.75,"n":9,"o":18.86,"t":"2026-10-15T12:45:00Z","v":521,"vw":18.797485},{"c":18.54,"h":18.79,"l":18.54,"n":7,"o":18.69,"t":"2026-10-15T13:00:00Z","v":1022,"vw":18.663559},{"c":18.6218,"h":18.6218,"l":18.6218,"n":2,"o":18.6218,"t":"2026-10-15T13:15:00Z","v":225,"vw":18.6218},{"c":18.0795,"h":19.34,"l":17.48,"n":512,"o":18.74,"t":"2026-10-15T13:30:00Z","v":67194,"vw":18.238687},{"c":17.8,"h":18.4137,"l":17.55,"n":239,"o":18.18,"t":"2026-10-15T13:45:00Z","v":31319,"vw":17.981124},{"c":18.0333,"h":18.3,"l":17.7346,"n":133,"o":17.8,"t":"2026-10-15T14:00:00Z","v":15279,"vw":18.086604},{"c":18.2984,"h":18.5,"l":18.115,"n":81,"o":18.22,"t":"2026-10-15T14:15:00Z","v":12564,"vw":18.337372},{"c":18.82,"h":18.88,"l":18.23,"n":59,"o":18.23,"t":"2026-10-15T14:30:00Z","v":8187,"vw":18.484788},{"c":18.98,"h":18.99,"l":18.63,"n":93,"o":18.825,"t":"2026-10-15T14:45:00Z","v":14541,"vw":18.836589},{"c":18.97,"h":19.04,"l":18.75,"n":51,"o":18.9,"t":"2026-10-15T15:00:00Z","v":8797,"vw":18.90123},{"c":18.94,"h":19.19,"l":18.9,"n":67,"o":19.19,"t":"2026-10-15T15:15:00Z","v":11504,"vw":19.004192},{"c":18.91,"h":18.91,"l":18.71,"n":15,"o":18.85,"t":"2026-10-15T15:30:00Z","v":1119,"vw":18.829},{"c":19.29,"h":19.29,"l":18.85,"n":27,"o":18.85,"t":"2026-10-15T15:45:00Z","v":7891,"vw":19.072308},{"c":18.88,"h":19.2693,"l":18.88,"n":59,"o":19.215,"t":"2026-10-15T16:00:00Z","v":6980,"vw":19.130564},{"c":18.6,"h":18.97,"l":18.6,"n":45,"o":18.97,"t":"2026-10-15T16:15:00Z","v":3986,"vw":18.758753},{"c":18.725,"h":18.82,"l":18.5828,"n":32,"o":18.5828,"t":"2026-10-15T16:30:00Z","v":3434,"vw":18.738228},{"c":18.6599,"h":18.775,"l":18.52,"n":18,"o":18.775,"t":"2026-10-15T16:45:00Z","v":1034,"vw":18.653288},{"c":18.63,"h":18.63,"l":18.5,"n":22,"o":18.59,"t":"2026-10-15T17:00:00Z","v":2207,"vw":18.561441},{"c":18.58,"h":18.65,"l":18.58,"n":19,"o":18.63,"t":"2026-10-15T17:15:00Z","v":2600,"vw":18.615178},{"c":18.78,"h":18.84,"l":18.5601,"n":16,"o":18.595,"t":"2026-10-15T17:30:00Z","v":2366,"vw":18.744534},{"c":18.8,"h":18.83,"l":18.721,"n":14,"o":18.83,"t":"2026-10-15T17:45:00Z","v":2767,"vw":18.794917},{"c":18.5,"h":18.799,"l":18.5,"n":27,"o":18.79,"t":"2026-10-15T18:00:00Z","v":1938,"vw":18.682117},{"c":18.6009,"h":18.61,"l":18.52,"n":14,"o":18.52,"t":"2026-10-15T18:15:00Z","v":3177,"vw":18.601187},{"c":18.6601,"h":18.665,"l":18.66,"n":5,"o":18.665,"t":"2026-10-15T18:30:00Z","v":431,"vw":18.6613},{"c":18.8744,"h":18.9,"l":18.7,"n":20,"o":18.74,"t":"2026-10-15T18:45:00Z","v":3276,"vw":18.832725},{"c":19.13,"h":19.1362,"l":18.89,"n":21,"o":18.89,"t":"2026-10-15T19:00:00Z","v":3195,"vw":18.965808},{"c":19.38,"h":19.4586,"l":19.0401,"n":71,"o":19.16,"t":"2026-10-15T19:15:00Z","v":30189,"vw":19.357906},{"c":19.36,"h":19.41,"l":19.165,"n":68,"o":19.165,"t":"2026-10-15T19:30:00Z","v":5484,"vw":19.268403},{"c":19.72,"h":19.72,"l":19.44,"n":46,"o":19.51,"t":"2026-10-15T19:45:00Z","v":3991,"vw":19.598926},{"c":19.7366,"h":19.82,"l":19.6,"n":12,"o":19.7,"t":"2026-10-15T20:00:00Z","v":763,"vw":19.731295},{"c":19.82,"h":19.82,"l":19.61,"n":8,"o":19.63,"t":"2026-10-15T20:30:00Z","v":1670,"vw":19.683479},{"c":19.36,"h":19.36,"l":19.36,"n":1,"o":19.36,"t":"2026-10-15T21:15:00Z","v":173,"vw":19.36},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-15T22:00:00Z","v":100,"vw":19.5},{"c":19.78,"h":19.78,"l":19.67,"n":4,"o":19.67,"t":"2026-10-15T22:15:00Z","v":800,"vw":19.6875},{"c":19.5,"h":19.59,"l":19.5,"n":5,"o":19.59,"t":"2026-10-15T23:00:00Z","v":414,"vw":19.535097},{"c":19.57,"h":20.21,"l":19.57,"n":44,"o":20.2,"t":"2026-10-16T08:00:00Z","v":2959,"vw":20.082952},{"c":19.2,"h":19.21,"l":19.2,"n":8,"o":19.21,"t":"2026-10-16T10:00:00Z","v":1208,"vw":19.209},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-16T10:30:00Z","v":200,"vw":19.2},{"c":19,"h":19.2,"l":19,"n":23,"o":19.2,"t":"2026-10-16T11:00:00Z","v":2274,"vw":19.01},{"c":18.99,"h":18.99,"l":18.99,"n":1,"o":18.99,"t":"2026-10-16T11:45:00Z","v":120,"vw":18.99},{"c":19.16,"h":19.16,"l":19.14,"n":3,"o":19.14,"t":"2026-10-16T12:00:00Z","v":1275,"vw":19.143529},{"c":18.9352,"h":19.16,"l":18.9352,"n":16,"o":19.16,"t":"2026-10-16T12:15:00Z","v":1036,"vw":19.090631},{"c":18.9077,"h":18.9077,"l":18.9077,"n":1,"o":18.9077,"t":"2026-10-16T12:45:00Z","v":2100,"vw":18.9077},{"c":19.13,"h":19.13,"l":19.13,"n":5,"o":19.13,"t":"2026-10-16T13:00:00Z","v":704,"vw":19.13},{"c":19.01,"h":19.22,"l":19.01,"n":10,"o":19.2,"t":"2026-10-16T13:15:00Z","v":2541,"vw":19.11757},{"c":18.26,"h":19.235,"l":18,"n":163,"o":19.235,"t":"2026-10-16T13:30:00Z","v":14430,"vw":18.500413},{"c":17.75,"h":18.24,"l":17.65,"n":192,"o":18.127,"t":"2026-10-16T13:45:00Z","v":17930,"vw":17.92203},{"c":17.795,"h":17.95,"l":17.51,"n":191,"o":17.75,"t":"2026-10-16T14:00:00Z","v":26420,"vw":17.76286},{"c":17.47,"h":17.8099,"l":17.47,"n":78,"o":17.8099,"t":"2026-10-16T14:15:00Z","v":5379,"vw":17.596041},{"c":18,"h":18.0842,"l":17.4701,"n":48,"o":17.4701,"t":"2026-10-16T14:30:00Z","v":7011,"vw":17.962714},{"c":17.825,"h":17.825,"l":17.6,"n":32,"o":17.8,"t":"2026-10-16T14:45:00Z","v":4247,"vw":17.780593},{"c":17.355,"h":17.7866,"l":17.3,"n":79,"o":17.7866,"t":"2026-10-16T15:00:00Z","v":5925,"vw":17.520551},{"c":17.46,"h":17.51,"l":17.36,"n":60,"o":17.45,"t":"2026-10-16T15:15:00Z","v":7913,"vw":17.424724},{"c":17.55,"h":17.6,"l":17.5,"n":30,"o":17.515,"t":"2026-10-16T15:30:00Z","v":4458,"vw":17.560577},{"c":17.475,"h":17.68,"l":17.4001,"n":23,"o":17.68,"t":"2026-10-16T15:45:00Z","v":5777,"vw":17.537443},{"c":17.35,"h":17.4464,"l":17.35,"n":13,"o":17.4464,"t":"2026-10-16T16:00:00Z","v":3068,"vw":17.359531},{"c":17.49,"h":17.516,"l":17.3901,"n":17,"o":17.516,"t":"2026-10-16T16:15:00Z","v":6030,"vw":17.473629},{"c":17.565,"h":17.68,"l":17.5,"n":24,"o":17.5,"t":"2026-10-16T16:30:00Z","v":3555,"vw":17.556955},{"c":17.31,"h":17.59,"l":17.3,"n":30,"o":17.59,"t":"2026-10-16T16:45:00Z","v":5256,"vw":17.365972},{"c":17.38,"h":17.4,"l":17.3202,"n":40,"o":17.4,"t":"2026-10-16T17:00:00Z","v":11613,"vw":17.36078},{"c":17.4,"h":17.4,"l":17.21,"n":41,"o":17.35,"t":"2026-10-16T17:15:00Z","v":8919,"vw":17.265001},{"c":17.7985,"h":17.7985,"l":17.59,"n":23,"o":17.65,"t":"2026-10-16T17:30:00Z","v":10033,"vw":17.657802},{"c":17.3482,"h":17.685,"l":17.3431,"n":21,"o":17.685,"t":"2026-10-16T17:45:00Z","v":5600,"vw":17.573055},{"c":17.405,"h":17.405,"l":17.33,"n":43,"o":17.38,"t":"2026-10-16T18:00:00Z","v":29854,"vw":17.345733},{"c":17.2301,"h":17.35,"l":17.2001,"n":85,"o":17.35,"t":"2026-10-16T18:15:00Z","v":16851,"vw":17.276963},{"c":17.08,"h":17.23,"l":17.08,"n":21,"o":17.23,"t":"2026-10-16T18:30:00Z","v":2810,"vw":17.180253},{"c":17,"h":17.17,"l":16.96,"n":75,"o":17.128,"t":"2026-10-16T18:45:00Z","v":17416,"vw":17.046583},{"c":17.075,"h":17.075,"l":16.87,"n":47,"o":16.98,"t":"2026-10-16T19:00:00Z","v":4073,"vw":16.992061},{"c":17.07,"h":17.12,"l":16.94,"n":25,"o":17.115,"t":"2026-10-16T19:15:00Z","v":5087,"vw":17.03554},{"c":16.6606,"h":17.08,"l":16.6606,"n":81,"o":17.08,"t":"2026-10-16T19:30:00Z","v":6713,"vw":16.789941},{"c":16.67,"h":16.75,"l":16.54,"n":133,"o":16.65,"t":"2026-10-16T19:45:00Z","v":35413,"vw":16.634004},{"c":16.675,"h":16.675,"l":16.675,"n":4,"o":16.675,"t":"2026-10-16T20:00:00Z","v":130,"vw":16.675},{"c":16.6,"h":16.6,"l":16.59,"n":12,"o":16.59,"t":"2026-10-16T20:15:00Z","v":1805,"vw":16.593548},{"c":16.67,"h":16.67,"l":16.67,"n":11,"o":16.67,"t":"2026-10-16T20:30:00Z","v":500,"vw":16.67},{"c":16.62,"h":16.74,"l":16.62,"n":2,"o":16.74,"t":"2026-10-16T20:45:00Z","v":576,"vw":16.6825},{"c":16.61,"h":16.611,"l":16.61,"n":5,"o":16.611,"t":"2026-10-16T21:15:00Z","v":753,"vw":16.6105},{"c":16.6,"h":16.61,"l":16.6,"n":6,"o":16.61,"t":"2026-10-16T21:30:00Z","v":1155,"vw":16.601103},{"c":16.5,"h":16.59,"l":16.5,"n":9,"o":16.59,"t":"2026-10-16T21:45:00Z","v":592,"vw":16.5275},{"c":16.3396,"h":16.45,"l":16.3396,"n":2,"o":16.45,"t":"2026-10-16T22:15:00Z","v":950,"vw":16.426758},{"c":16.12,"h":16.17,"l":16.12,"n":2,"o":16.17,"t":"2026-10-16T23:00:00Z","v":200,"vw":16.145},{"c":16.17,"h":16.17,"l":16.14,"n":14,"o":16.17,"t":"2026-10-16T23:15:00Z","v":999,"vw":16.156972},{"c":16.18,"h":16.26,"l":16.17,"n":4,"o":16.17,"t":"2026-10-16T23:30:00Z","v":896,"vw":16.231975},{"c":17.53,"h":17.56,"l":17.3,"n":52,"o":17.35,"t":"2026-10-19T08:00:00Z","v":5093,"vw":17.480401},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-19T08:30:00Z","v":539,"vw":17.53},{"c":17.44,"h":17.44,"l":17.44,"n":2,"o":17.44,"t":"2026-10-19T09:00:00Z","v":344,"vw":17.44},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-19T09:30:00Z","v":104,"vw":17.4},{"c":17.52,"h":17.58,"l":17.52,"n":6,"o":17.55,"t":"2026-10-19T10:00:00Z","v":2248,"vw":17.562776},{"c":17.59,"h":17.61,"l":17.58,"n":4,"o":17.61,"t":"2026-10-19T10:15:00Z","v":1100,"vw":17.603636},{"c":17.65,"h":17.65,"l":17.65,"n":3,"o":17.65,"t":"2026-10-19T11:00:00Z","v":250,"vw":17.65},{"c":17.86,"h":17.86,"l":17.5,"n":10,"o":17.5,"t":"2026-10-19T12:00:00Z","v":2924,"vw":17.737313},{"c":17.89,"h":17.89,"l":17.8,"n":7,"o":17.8,"t":"2026-10-19T12:15:00Z","v":3218,"vw":17.804286},{"c":17.81,"h":17.83,"l":17.76,"n":32,"o":17.8,"t":"2026-10-19T12:30:00Z","v":5297,"vw":17.808186},{"c":17.8,"h":17.9,"l":17.79,"n":16,"o":17.8198,"t":"2026-10-19T12:45:00Z","v":3833,"vw":17.825864},{"c":17.99,"h":17.99,"l":17.82,"n":6,"o":17.82,"t":"2026-10-19T13:00:00Z","v":866,"vw":17.893529},{"c":18.09,"h":18.09,"l":17.82,"n":26,"o":17.82,"t":"2026-10-19T13:15:00Z","v":4576,"vw":18.029141},{"c":18.2712,"h":18.534,"l":17.82,"n":170,"o":18.22,"t":"2026-10-19T13:30:00Z","v":25844,"vw":18.187494},{"c":17.95,"h":18.5,"l":17.8107,"n":131,"o":18.2,"t":"2026-10-19T13:45:00Z","v":16754,"vw":18.044114},{"c":17.86,"h":17.95,"l":17.7411,"n":117,"o":17.95,"t":"2026-10-19T14:00:00Z","v":19361,"vw":17.836328},{"c":17.95,"h":18.0426,"l":17.855,"n":94,"o":17.875,"t":"2026-10-19T14:15:00Z","v":10524,"vw":17.948143},{"c":18.16,"h":18.16,"l":17.845,"n":46,"o":17.9,"t":"2026-10-19T14:30:00Z","v":6733,"vw":17.942224},{"c":18.11,"h":18.35,"l":18.05,"n":58,"o":18.24,"t":"2026-10-19T14:45:00Z","v":7904,"vw":18.313536},{"c":18.0585,"h":18.16,"l":18.0585,"n":26,"o":18.1364,"t":"2026-10-19T15:00:00Z","v":2740,"vw":18.123699},{"c":18.36,"h":18.42,"l":18.24,"n":67,"o":18.24,"t":"2026-10-19T15:15:00Z","v":10659,"vw":18.355567},{"c":18.37,"h":18.5,"l":18.36,"n":66,"o":18.4,"t":"2026-10-19T15:30:00Z","v":14939,"vw":18.441539},{"c":18.25,"h":18.435,"l":18.25,"n":34,"o":18.4,"t":"2026-10-19T15:45:00Z","v":4053,"vw":18.339276},{"c":18.2,"h":18.2,"l":18.13,"n":25,"o":18.185,"t":"2026-10-19T16:00:00Z","v":8648,"vw":18.147428},{"c":17.96,"h":18.2,"l":17.95,"n":35,"o":18.2,"t":"2026-10-19T16:15:00Z","v":2969,"vw":18.021759},{"c":17.98,"h":18.01,"l":17.9283,"n":19,"o":17.97,"t":"2026-10-19T16:30:00Z","v":2121,"vw":17.956125},{"c":17.8,"h":17.93,"l":17.8,"n":27,"o":17.9,"t":"2026-10-19T16:45:00Z","v":5123,"vw":17.882978},{"c":17.67,"h":17.735,"l":17.6441,"n":10,"o":17.73,"t":"2026-10-19T17:00:00Z","v":1808,"vw":17.701588},{"c":17.77,"h":17.77,"l":17.62,"n":12,"o":17.71,"t":"2026-10-19T17:15:00Z","v":1780,"vw":17.649171},{"c":17.63,"h":17.67,"l":17.63,"n":13,"o":17.67,"t":"2026-10-19T17:30:00Z","v":1882,"vw":17.65044},{"c":17.7784,"h":17.7784,"l":17.67,"n":9,"o":17.6793,"t":"2026-10-19T17:45:00Z","v":1645,"vw":17.708777},{"c":17.61,"h":17.71,"l":17.61,"n":33,"o":17.65,"t":"2026-10-19T18:00:00Z","v":6037,"vw":17.697268},{"c":17.515,"h":17.74,"l":17.515,"n":21,"o":17.63,"t":"2026-10-19T18:15:00Z","v":8554,"vw":17.677324},{"c":17.5201,"h":17.5201,"l":17.5201,"n":4,"o":17.5201,"t":"2026-10-19T18:30:00Z","v":1618,"vw":17.5201},{"c":17.635,"h":17.635,"l":17.63,"n":9,"o":17.63,"t":"2026-10-19T18:45:00Z","v":800,"vw":17.632778},{"c":17.65,"h":17.66,"l":17.6301,"n":13,"o":17.6301,"t":"2026-10-19T19:00:00Z","v":3943,"vw":17.642898},{"c":17.895,"h":17.935,"l":17.82,"n":17,"o":17.82,"t":"2026-10-19T19:30:00Z","v":2625,"vw":17.883445},{"c":17.81,"h":17.86,"l":17.7195,"n":69,"o":17.86,"t":"2026-10-19T19:45:00Z","v":7187,"vw":17.79372},{"c":17.78,"h":17.83,"l":17.78,"n":7,"o":17.83,"t":"2026-10-19T20:00:00Z","v":452,"vw":17.815795},{"c":17.81,"h":17.81,"l":17.81,"n":2,"o":17.81,"t":"2026-10-19T20:15:00Z","v":200,"vw":17.81},{"c":17.9,"h":17.9,"l":17.9,"n":5,"o":17.9,"t":"2026-10-19T21:30:00Z","v":500,"vw":17.9},{"c":17.3,"h":17.38,"l":17.3,"n":24,"o":17.38,"t":"2026-10-20T08:00:00Z","v":749,"vw":17.340609},{"c":17.08,"h":17.08,"l":17.07,"n":4,"o":17.07,"t":"2026-10-20T09:00:00Z","v":1987,"vw":17.075},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-20T10:00:00Z","v":100,"vw":17},{"c":17.41,"h":17.41,"l":17.01,"n":5,"o":17.01,"t":"2026-10-20T10:15:00Z","v":1634,"vw":17.360687},{"c":17.06,"h":17.06,"l":17.06,"n":1,"o":17.06,"t":"2026-10-20T11:30:00Z","v":250,"vw":17.06},{"c":16.99,"h":17,"l":16.96,"n":14,"o":17,"t":"2026-10-20T12:00:00Z","v":717,"vw":16.976974},{"c":17.29,"h":17.29,"l":17.19,"n":16,"o":17.2,"t":"2026-10-20T12:30:00Z","v":2934,"vw":17.27153},{"c":17.41,"h":17.41,"l":17.24,"n":9,"o":17.36,"t":"2026-10-20T13:15:00Z","v":1519,"vw":17.279385},{"c":17.23,"h":17.69,"l":16.88,"n":74,"o":17.45,"t":"2026-10-20T13:30:00Z","v":11131,"vw":17.362821},{"c":17.5,"h":17.5,"l":17.22,"n":20,"o":17.23,"t":"2026-10-20T13:45:00Z","v":4090,"vw":17.37134},{"c":18.055,"h":18.055,"l":17.5,"n":59,"o":17.5,"t":"2026-10-20T14:00:00Z","v":11447,"vw":17.835667},{"c":18.68,"h":18.77,"l":18.26,"n":149,"o":18.39,"t":"2026-10-20T14:15:00Z","v":15274,"vw":18.534832},{"c":18.66,"h":18.79,"l":18.44,"n":43,"o":18.79,"t":"2026-10-20T14:30:00Z","v":6077,"vw":18.64463},{"c":18.71,"h":18.74,"l":18.381,"n":13,"o":18.74,"t":"2026-10-20T14:45:00Z","v":1702,"vw":18.536401},{"c":18.32,"h":18.695,"l":18.32,"n":54,"o":18.5703,"t":"2026-10-20T15:00:00Z","v":10284,"vw":18.527072},{"c":18.57,"h":18.625,"l":18.4,"n":28,"o":18.46,"t":"2026-10-20T15:15:00Z","v":4533,"vw":18.496639},{"c":18.58,"h":18.61,"l":18.39,"n":39,"o":18.59,"t":"2026-10-20T15:30:00Z","v":11166,"vw":18.516684},{"c":18.65,"h":18.65,"l":18.51,"n":43,"o":18.53,"t":"2026-10-20T15:45:00Z","v":7920,"vw":18.536485},{"c":18.46,"h":18.65,"l":18.46,"n":32,"o":18.65,"t":"2026-10-20T16:00:00Z","v":3592,"vw":18.566394},{"c":18.6,"h":18.6,"l":18.495,"n":29,"o":18.53,"t":"2026-10-20T16:15:00Z","v":5925,"vw":18.539842},{"c":18.6,"h":18.6,"l":18.57,"n":3,"o":18.57,"t":"2026-10-20T16:30:00Z","v":288,"vw":18.587395},{"c":18.6,"h":18.67,"l":18.6,"n":28,"o":18.67,"t":"2026-10-20T16:45:00Z","v":2952,"vw":18.621227},{"c":18.65,"h":18.65,"l":18.54,"n":49,"o":18.58,"t":"2026-10-20T17:00:00Z","v":8569,"vw":18.592421},{"c":18.755,"h":18.77,"l":18.63,"n":29,"o":18.65,"t":"2026-10-20T17:15:00Z","v":7763,"vw":18.722174},{"c":18.81,"h":18.81,"l":18.77,"n":16,"o":18.77,"t":"2026-10-20T17:30:00Z","v":8531,"vw":18.809245},{"c":18.59,"h":18.7,"l":18.59,"n":5,"o":18.7,"t":"2026-10-20T17:45:00Z","v":279,"vw":18.641643},{"c":18.57,"h":18.58,"l":18.57,"n":7,"o":18.58,"t":"2026-10-20T18:00:00Z","v":4770,"vw":18.579754},{"c":18.67,"h":18.68,"l":18.65,"n":4,"o":18.65,"t":"2026-10-20T18:15:00Z","v":350,"vw":18.666667},{"c":18.5714,"h":18.69,"l":18.5714,"n":13,"o":18.69,"t":"2026-10-20T18:30:00Z","v":3432,"vw":18.605835},{"c":18.8,"h":18.8,"l":18.545,"n":10,"o":18.545,"t":"2026-10-20T18:45:00Z","v":653,"vw":18.676},{"c":18.765,"h":18.86,"l":18.74,"n":22,"o":18.76,"t":"2026-10-20T19:00:00Z","v":2050,"vw":18.81275},{"c":18.66,"h":18.73,"l":18.66,"n":14,"o":18.69,"t":"2026-10-20T19:15:00Z","v":1678,"vw":18.69886},{"c":18.64,"h":18.82,"l":18.6254,"n":22,"o":18.82,"t":"2026-10-20T19:30:00Z","v":2245,"vw":18.7293},{"c":18.5,"h":18.62,"l":18.5,"n":25,"o":18.61,"t":"2026-10-20T19:45:00Z","v":3004,"vw":18.561549},{"c":18.8996,"h":18.9,"l":18.8,"n":11,"o":18.8,"t":"2026-10-20T20:30:00Z","v":940,"vw":18.854087},{"c":19.16,"h":19.1601,"l":19,"n":8,"o":19,"t":"2026-10-20T20:45:00Z","v":3102,"vw":19.099348},{"c":19.49,"h":19.5,"l":19.318,"n":31,"o":19.39,"t":"2026-10-20T21:00:00Z","v":5833,"vw":19.413323},{"c":19.11,"h":19.5,"l":19.11,"n":10,"o":19.5,"t":"2026-10-20T21:15:00Z","v":1068,"vw":19.323593},{"c":19.55,"h":19.55,"l":19.19,"n":5,"o":19.19,"t":"2026-10-20T21:30:00Z","v":470,"vw":19.447143},{"c":19.08,"h":19.2,"l":19.08,"n":11,"o":19.2,"t":"2026-10-20T21:45:00Z","v":1410,"vw":19.179005},{"c":19.5,"h":19.56,"l":19.46,"n":5,"o":19.56,"t":"2026-10-20T22:00:00Z","v":1350,"vw":19.519534},{"c":19.79,"h":19.79,"l":19.74,"n":10,"o":19.75,"t":"2026-10-20T22:15:00Z","v":1503,"vw":19.756184},{"c":19.3802,"h":19.53,"l":19.3802,"n":4,"o":19.415,"t":"2026-10-20T22:45:00Z","v":859,"vw":19.418294},{"c":19.38,"h":19.38,"l":19.38,"n":1,"o":19.38,"t":"2026-10-20T23:00:00Z","v":100,"vw":19.38},{"c":19.37,"h":19.37,"l":19.37,"n":1,"o":19.37,"t":"2026-10-20T23:15:00Z","v":100,"vw":19.37},{"c":19.58,"h":19.6,"l":19.5,"n":22,"o":19.5,"t":"2026-10-21T08:00:00Z","v":1311,"vw":19.536},{"c":19.3,"h":19.3,"l":19.3,"n":1,"o":19.3,"t":"2026-10-21T08:15:00Z","v":100,"vw":19.3},{"c":19.1,"h":19.1,"l":19.1,"n":1,"o":19.1,"t":"2026-10-21T08:30:00Z","v":200,"vw":19.1},{"c":19.35,"h":19.35,"l":19.35,"n":5,"o":19.35,"t":"2026-10-21T09:30:00Z","v":104,"vw":19.35},{"c":19.25,"h":19.25,"l":19.25,"n":1,"o":19.25,"t":"2026-10-21T09:45:00Z","v":100,"vw":19.25},{"c":19.9,"h":19.9,"l":19.84,"n":6,"o":19.89,"t":"2026-10-21T11:30:00Z","v":901,"vw":19.8811},{"c":19.85,"h":19.85,"l":19.85,"n":1,"o":19.85,"t":"2026-10-21T11:45:00Z","v":100,"vw":19.85},{"c":19.9,"h":19.9,"l":19.9,"n":2,"o":19.9,"t":"2026-10-21T12:15:00Z","v":802,"vw":19.9},{"c":19.9,"h":20.0097,"l":19.89,"n":55,"o":20,"t":"2026-10-21T12:30:00Z","v":2603,"vw":19.905031},{"c":19.8,"h":19.97,"l":19.8,"n":6,"o":19.85,"t":"2026-10-21T12:45:00Z","v":1402,"vw":19.864332},{"c":20,"h":20,"l":20,"n":3,"o":20,"t":"2026-10-21T13:00:00Z","v":220,"vw":20},{"c":20.35,"h":20.37,"l":19.8,"n":45,"o":20.1,"t":"2026-10-21T13:15:00Z","v":6720,"vw":20.27469},{"c":19.1362,"h":20.78,"l":19.06,"n":249,"o":20.19,"t":"2026-10-21T13:30:00Z","v":37119,"vw":19.878161},{"c":19.36,"h":19.63,"l":19.0959,"n":88,"o":19.37,"t":"2026-10-21T13:45:00Z","v":14652,"vw":19.361085},{"c":19.48,"h":19.82,"l":19.39,"n":72,"o":19.39,"t":"2026-10-21T14:00:00Z","v":8599,"vw":19.54246},{"c":19.57,"h":19.6294,"l":19.3,"n":33,"o":19.3,"t":"2026-10-21T14:15:00Z","v":2692,"vw":19.523801},{"c":19.578,"h":19.8,"l":19.578,"n":24,"o":19.7,"t":"2026-10-21T14:30:00Z","v":2021,"vw":19.706991},{"c":19.83,"h":19.97,"l":19.755,"n":33,"o":19.97,"t":"2026-10-21T14:45:00Z","v":1701,"vw":19.853454},{"c":19.82,"h":19.9584,"l":19.76,"n":6,"o":19.76,"t":"2026-10-21T15:00:00Z","v":2917,"vw":19.935972},{"c":19.68,"h":19.78,"l":19.68,"n":81,"o":19.7501,"t":"2026-10-21T15:15:00Z","v":16294,"vw":19.741002},{"c":19.855,"h":19.92,"l":19.795,"n":16,"o":19.795,"t":"2026-10-21T15:30:00Z","v":4496,"vw":19.82949},{"c":19.965,"h":20,"l":19.84,"n":21,"o":19.84,"t":"2026-10-21T15:45:00Z","v":3854,"vw":19.981756},{"c":20.2196,"h":20.2196,"l":19.975,"n":67,"o":19.975,"t":"2026-10-21T16:00:00Z","v":16659,"vw":20.038484},{"c":20.095,"h":20.205,"l":20.0428,"n":26,"o":20.205,"t":"2026-10-21T16:15:00Z","v":2058,"vw":20.116225},{"c":20.1,"h":20.1431,"l":20.0466,"n":35,"o":20.09,"t":"2026-10-21T16:30:00Z","v":9447,"vw":20.087127},{"c":20.1389,"h":20.235,"l":20.1389,"n":13,"o":20.16,"t":"2026-10-21T16:45:00Z","v":3915,"vw":20.175485},{"c":20.2433,"h":20.3616,"l":20.22,"n":17,"o":20.24,"t":"2026-10-21T17:00:00Z","v":1421,"vw":20.282192},{"c":20.28,"h":20.3447,"l":20.28,"n":33,"o":20.31,"t":"2026-10-21T17:15:00Z","v":35220,"vw":20.313039},{"c":20.035,"h":20.23,"l":20.035,"n":43,"o":20.23,"t":"2026-10-21T17:30:00Z","v":17429,"vw":20.14113},{"c":20.08,"h":20.08,"l":20.0191,"n":39,"o":20.05,"t":"2026-10-21T17:45:00Z","v":22887,"vw":20.05937},{"c":19.95,"h":20.045,"l":19.9,"n":23,"o":20.045,"t":"2026-10-21T18:00:00Z","v":5586,"vw":19.936433},{"c":19.98,"h":20,"l":19.915,"n":7,"o":19.99,"t":"2026-10-21T18:15:00Z","v":1773,"vw":19.970554},{"c":20.015,"h":20.025,"l":19.9292,"n":74,"o":20,"t":"2026-10-21T18:30:00Z","v":12635,"vw":19.952941},{"c":19.83,"h":20.005,"l":19.79,"n":22,"o":20.005,"t":"2026-10-21T18:45:00Z","v":5915,"vw":19.865492},{"c":19.74,"h":19.74,"l":19.67,"n":15,"o":19.71,"t":"2026-10-21T19:00:00Z","v":946,"vw":19.703803},{"c":20.05,"h":20.0795,"l":19.925,"n":26,"o":19.95,"t":"2026-10-21T19:15:00Z","v":4130,"vw":20.001687},{"c":20.03,"h":20.19,"l":20.03,"n":29,"o":20.12,"t":"2026-10-21T19:30:00Z","v":2651,"vw":20.099639},{"c":19.835,"h":20.14,"l":19.8,"n":69,"o":20.075,"t":"2026-10-21T19:45:00Z","v":6897,"vw":19.973321},{"c":19.71,"h":20,"l":19.71,"n":11,"o":19.9,"t":"2026-10-21T20:00:00Z","v":1945,"vw":19.836687},{"c":20.25,"h":20.25,"l":20.05,"n":7,"o":20.05,"t":"2026-10-21T20:45:00Z","v":825,"vw":20.161111},{"c":19.69,"h":19.69,"l":19.69,"n":1,"o":19.69,"t":"2026-10-21T22:00:00Z","v":100,"vw":19.69},{"c":19.27,"h":19.27,"l":19.27,"n":1,"o":19.27,"t":"2026-10-21T22:30:00Z","v":500,"vw":19.27},{"c":19.3,"h":19.53,"l":19.27,"n":4,"o":19.27,"t":"2026-10-21T23:00:00Z","v":969,"vw":19.308287},{"c":19.43,"h":19.43,"l":19.3,"n":6,"o":19.3,"t":"2026-10-21T23:15:00Z","v":703,"vw":19.319529},{"c":19.1,"h":19.42,"l":19.1,"n":5,"o":19.42,"t":"2026-10-21T23:30:00Z","v":1329,"vw":19.124806},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-21T23:45:00Z","v":2000,"vw":19.13},{"c":18.01,"h":18.67,"l":18,"n":57,"o":18.15,"t":"2026-10-22T08:00:00Z","v":6172,"vw":18.442414},{"c":18.17,"h":18.19,"l":18.17,"n":5,"o":18.19,"t":"2026-10-22T09:00:00Z","v":500,"vw":18.181086},{"c":18.5,"h":18.5,"l":18.5,"n":2,"o":18.5,"t":"2026-10-22T10:30:00Z","v":255,"vw":18.5},{"c":18.25,"h":18.25,"l":18.25,"n":8,"o":18.25,"t":"2026-10-22T11:15:00Z","v":637,"vw":18.25},{"c":18.39,"h":18.46,"l":18.18,"n":19,"o":18.215,"t":"2026-10-22T11:30:00Z","v":4646,"vw":18.304056},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-10-22T12:15:00Z","v":103,"vw":18.18},{"c":18.04,"h":18.07,"l":18,"n":14,"o":18.07,"t":"2026-10-22T12:45:00Z","v":1369,"vw":18.045795},{"c":17.87,"h":17.87,"l":17.87,"n":1,"o":17.87,"t":"2026-10-22T13:00:00Z","v":255,"vw":17.87},{"c":18.25,"h":18.25,"l":17.8,"n":144,"o":18.14,"t":"2026-10-22T13:30:00Z","v":18091,"vw":17.952104},{"c":18.115,"h":18.2087,"l":17.68,"n":63,"o":18.095,"t":"2026-10-22T13:45:00Z","v":9224,"vw":17.833672},{"c":17.81,"h":18.3111,"l":17.81,"n":89,"o":18.24,"t":"2026-10-22T14:00:00Z","v":20920,"vw":18.060453},{"c":17.21,"h":17.73,"l":17.21,"n":123,"o":17.73,"t":"2026-10-22T14:15:00Z","v":8977,"vw":17.418292},{"c":17,"h":17.22,"l":16.88,"n":163,"o":17.22,"t":"2026-10-22T14:30:00Z","v":23976,"vw":17.017481},{"c":16.71,"h":16.89,"l":16.64,"n":86,"o":16.86,"t":"2026-10-22T14:45:00Z","v":21573,"vw":16.731691},{"c":16.42,"h":16.78,"l":16.4,"n":94,"o":16.74,"t":"2026-10-22T15:00:00Z","v":16783,"vw":16.582672},{"c":16.3,"h":16.58,"l":16.3,"n":41,"o":16.43,"t":"2026-10-22T15:15:00Z","v":7391,"vw":16.467756},{"c":16.33,"h":16.369,"l":16.11,"n":112,"o":16.3,"t":"2026-10-22T15:30:00Z","v":11056,"vw":16.238311},{"c":16.4104,"h":16.4104,"l":16.21,"n":21,"o":16.33,"t":"2026-10-22T15:45:00Z","v":55721,"vw":16.214261},{"c":16.49,"h":16.53,"l":16.355,"n":22,"o":16.36,"t":"2026-10-22T16:00:00Z","v":5715,"vw":16.39209},{"c":16.22,"h":16.45,"l":16.2,"n":33,"o":16.4236,"t":"2026-10-22T16:15:00Z","v":3346,"vw":16.344968},{"c":16.1,"h":16.24,"l":16.1,"n":68,"o":16.23,"t":"2026-10-22T16:30:00Z","v":8173,"vw":16.167604},{"c":16.091,"h":16.2043,"l":15.93,"n":88,"o":16.08,"t":"2026-10-22T16:45:00Z","v":8637,"vw":16.067249},{"c":16.205,"h":16.205,"l":16.0135,"n":65,"o":16.0135,"t":"2026-10-22T17:00:00Z","v":11733,"vw":16.068853},{"c":16.395,"h":16.51,"l":16.24,"n":38,"o":16.24,"t":"2026-10-22T17:15:00Z","v":4645,"vw":16.392248},{"c":16.58,"h":16.58,"l":16.39,"n":68,"o":16.445,"t":"2026-10-22T17:30:00Z","v":9657,"vw":16.459821},{"c":16.4,"h":16.5,"l":16.4,"n":15,"o":16.5,"t":"2026-10-22T17:45:00Z","v":3335,"vw":16.454252},{"c":16.365,"h":16.425,"l":16.365,"n":15,"o":16.4,"t":"2026-10-22T18:00:00Z","v":3014,"vw":16.384483},{"c":16.43,"h":16.49,"l":16.269,"n":13,"o":16.269,"t":"2026-10-22T18:15:00Z","v":1272,"vw":16.420119},{"c":16.54,"h":16.54,"l":16.4,"n":4,"o":16.4,"t":"2026-10-22T18:30:00Z","v":306,"vw":16.493333},{"c":16.55,"h":16.6,"l":16.53,"n":7,"o":16.6,"t":"2026-10-22T18:45:00Z","v":601,"vw":16.564989},{"c":16.48,"h":16.48,"l":16.38,"n":14,"o":16.38,"t":"2026-10-22T19:00:00Z","v":7631,"vw":16.413369},{"c":16.825,"h":16.84,"l":16.63,"n":72,"o":16.63,"t":"2026-10-22T19:15:00Z","v":34959,"vw":16.821854},{"c":16.52,"h":16.7,"l":16.42,"n":68,"o":16.69,"t":"2026-10-22T19:30:00Z","v":23672,"vw":16.660281},{"c":16.66,"h":16.66,"l":16.32,"n":104,"o":16.38,"t":"2026-10-22T19:45:00Z","v":33129,"vw":16.359842},{"c":17.1,"h":17.5,"l":16.42,"n":49,"o":16.63,"t":"2026-10-22T20:00:00Z","v":5747,"vw":17.089102},{"c":17.27,"h":17.27,"l":16.98,"n":4,"o":16.98,"t":"2026-10-22T20:15:00Z","v":803,"vw":17.197409},{"c":16.63,"h":17,"l":16.391,"n":19,"o":16.8,"t":"2026-10-22T20:30:00Z","v":3629,"vw":16.54077},{"c":15.18,"h":16.07,"l":14.91,"n":83,"o":16.07,"t":"2026-10-22T20:45:00Z","v":9562,"vw":15.285116},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-22T21:15:00Z","v":200,"vw":15.39},{"c":15.5,"h":16,"l":15.5,"n":6,"o":15.8,"t":"2026-10-22T21:30:00Z","v":990,"vw":15.758549},{"c":15.3,"h":15.5,"l":15.3,"n":78,"o":15.39,"t":"2026-10-22T21:45:00Z","v":19339,"vw":15.311401},{"c":15.36,"h":15.5,"l":15.3,"n":7,"o":15.3,"t":"2026-10-22T22:00:00Z","v":10975,"vw":15.317259},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-10-22T22:30:00Z","v":100,"vw":15.52},{"c":15.52,"h":15.53,"l":15.52,"n":5,"o":15.52,"t":"2026-10-22T22:45:00Z","v":582,"vw":15.521845}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8198060653579924,"strike":31.298707102386615,"iv":2.1646987584612343,"gamma":0.029591206779075088,"theta":-0.04617064712974907,"vega":0.012200117568794102,"rho":0.0017937110773013464,"breakevenPct":106.94918278185959},{"delta":0.25,"premium":1.3287793903247633,"strike":37.848824387009465,"iv":2.9098842460688914,"gamma":0.024999879110915606,"theta":-0.07015867400730262,"vega":0.013881225000848324,"rho":0.0020090487099872433,"breakevenPct":152.43301402921543},{"delta":0.3,"premium":1.6217596568389747,"strike":32.305579410338474,"iv":2.7975423300989046,"gamma":0.02859804107953965,"theta":-0.07381159411627916,"vega":0.015187493432886747,"rho":0.002390490495375703,"breakevenPct":118.60398883490626},{"delta":0.35,"premium":1.2795309432536393,"strike":20.311605390020798,"iv":1.5498899560742603,"gamma":0.05542538147474732,"theta":-0.04375276924535006,"vega":0.016228234881719785,"rho":0.003261433764150642,"breakevenPct":39.11814647728375},{"delta":0.4,"premium":1.8016903914590747,"strike":20.577698695136416,"iv":1.897455397390273,"gamma":0.046378884934756816,"theta":-0.05559240806642942,"vega":0.016847805456702253,"rho":0.0034699962167164247,"breakevenPct":44.1970946301256},{"delta":0.45,"premium":2.157562277580071,"strike":19.391459074733095,"iv":1.9450829181494662,"gamma":0.046319572953736655,"theta":-0.05838007117437723,"vega":0.017262989323843417,"rho":0.003804398720576533,"breakevenPct":38.8467870638735},{"delta":0.5,"premium":2.412145289443814,"strike":17.716231555051078,"iv":1.830188989784336,"gamma":0.050179909194097615,"theta":-0.0553606129398411,"vega":0.017343246311010214,"rho":0.0042168425413036306,"breakevenPct":29.693149771229983},{"delta":0.55,"premium":3.036435868331442,"strike":17.148694665153236,"iv":2.087566969353008,"gamma":0.043539727582292846,"theta":-0.06268183881952327,"vega":0.017229738933030647,"rho":0.0043428042754231466,"breakevenPct":30.058830756988897},{"delta":0.6,"premium":2.999860594795539,"strike":15.473977695167285,"iv":1.709993494423792,"gamma":0.05152193308550186,"theta":-0.050384386617100374,"vega":0.016884386617100372,"rho":0.0049839365288206865,"breakevenPct":19.032463208523367},{"delta":0.65,"premium":3.5545454545454547,"strike":14.545454545454545,"iv":1.8058636363636364,"gamma":0.04691818181818181,"theta":-0.05091818181818182,"vega":0.01619090909090909,"rho":0.00516366491693425,"breakevenPct":16.62371134020619},{"delta":0.7,"premium":4.212420382165604,"strike":13.56263269639066,"iv":1.9287157112526538,"gamma":0.04113184713375797,"theta":-0.05111273885350319,"vega":0.015218895966029725,"rho":0.005261922458028642,"breakevenPct":14.529981176264592},{"delta":0.75,"premium":5.074813895781637,"strike":12.416873449131515,"iv":2.1234449131513644,"gamma":0.03434317617866006,"theta":-0.051382878411910665,"vega":0.013900248138957818,"rho":0.005197906108023139,"breakevenPct":12.704171036811546},{"delta":0.8,"premium":6.258219967842917,"strike":11.049152979008333,"iv":2.4602125367287337,"gamma":0.026063755364988263,"theta":-0.05273657129820619,"vega":0.012226925407243974,"rho":0.004875767337514802,"breakevenPct":11.516578265794143},{"delta":0.85,"premium":7.160962664164297,"strike":9.608606986510193,"iv":2.510044982204994,"gamma":0.021460198492916995,"theta":-0.04473630921028147,"vega":0.010174897939179453,"rho":0.004778034521605221,"breakevenPct":8.051350841974813},{"delta":0.9,"premium":9.430756385498833,"strike":7.2307827521064905,"iv":3.381954952597112,"gamma":0.011936335630920017,"theta":-0.04521841370958047,"vega":0.007658672190499722,"rho":0.003597647713449519,"breakevenPct":7.3552779484879105}],"put":[{"delta":0.1,"premium":1.3504455099147217,"strike":7.008910198294431,"iv":3.7960244736368205,"gamma":0.010586070769395087,"theta":-0.049953328625953926,"vega":0.0076659077839113035,"rho":-0.0023122798455872907,"breakevenPct":63.54082030683177},{"delta":0.15,"premium":1.437745728458692,"strike":9.339886092231787,"iv":2.834033250226532,"gamma":0.019115488316281855,"theta":-0.048906145611724454,"vega":0.010149778201755853,"rho":-0.0030039356984122093,"breakevenPct":49.08414714063727},{"delta":0.2,"premium":1.5174668989588977,"strike":11.174668989588977,"iv":2.2284593016702225,"gamma":0.028836745524046584,"theta":-0.04642668092627209,"vega":0.01221626164334687,"rho":-0.0036904682138063113,"breakevenPct":37.775759725321656},{"delta":0.25,"premium":1.6383667480837762,"strike":12.511556641117016,"iv":1.88240800414238,"gamma":0.03885974718320746,"theta":-0.044292805208217594,"vega":0.01387650048364396,"rho":-0.004404880881836816,"breakevenPct":29.94078677169304},{"delta":0.3,"premium":1.7325581395348835,"strike":13.575581395348838,"iv":1.611518604651163,"gamma":0.04958895348837209,"theta":-0.041373255813953486,"vega":0.015190697674418604,"rho":-0.005098954691162954,"breakevenPct":23.69186046511628},{"delta":0.35,"premium":1.9185927672955974,"strike":14.44182389937107,"iv":1.4577111635220126,"gamma":0.05801132075471698,"theta":-0.039746540880503146,"vega":0.016141823899371067,"rho":-0.005868995446623133,"breakevenPct":19.309077757245674},{"delta":0.4,"premium":2.1308698296836983,"strike":15.17639902676399,"iv":1.3535104622871046,"gamma":0.06539890510948906,"theta":-0.038347445255474455,"vega":0.016823479318734794,"rho":-0.00665902369067537,"breakevenPct":15.943755173451722},{"delta":0.45,"premium":2.237317518248175,"strike":15.784671532846716,"iv":1.2145810218978101,"gamma":0.07470547445255475,"theta":-0.035062773722627734,"vega":0.0172492700729927,"rho":-0.007366674409423363,"breakevenPct":12.710347844081571},{"delta":0.5,"premium":3.140897755610972,"strike":16.805486284289277,"iv":1.3706379052369075,"gamma":0.06688428927680798,"theta":-0.0400216957605985,"vega":0.0174,"rho":-0.00869693581126841,"breakevenPct":11.954970820371747},{"delta":0.55,"premium":3.549056603773585,"strike":17.49764150943396,"iv":1.336944575471698,"gamma":0.06748443396226415,"theta":-0.03841462264150943,"vega":0.017200943396226416,"rho":-0.009638958260130153,"breakevenPct":10.125097257342924},{"delta":0.6,"premium":3.8277777777777775,"strike":18.11111111111111,"iv":1.2479,"gamma":0.07050555555555556,"theta":-0.034866666666666664,"vega":0.01686666666666667,"rho":-0.010479612849595329,"breakevenPct":7.968213058419242},{"delta":0.65,"premium":4.353303303303304,"strike":18.86186186186186,"iv":1.2141162162162162,"gamma":0.06851606606606607,"theta":-0.03193873873873874,"vega":0.015965765765765767,"rho":-0.011512855115925147,"breakevenPct":6.5170195969165015},{"delta":0.7,"premium":4.878828828828828,"strike":19.61261261261261,"iv":1.1803324324324325,"gamma":0.06652657657657658,"theta":-0.029010810810810812,"vega":0.015064864864864866,"rho":-0.012546097382254963,"breakevenPct":5.065826135413765},{"delta":0.75,"premium":4.204411764705882,"strike":19.235294117647058,"iv":0.9258176470588236,"gamma":0.07639411764705882,"theta":-0.020294117647058827,"vega":0.013664705882352943,"rho":-0.012631986348671765,"breakevenPct":3.151531231049121},{"delta":0.8,"premium":4.639877213021132,"strike":19.806396344945746,"iv":0.8693070816676185,"gamma":0.06837013135351228,"theta":-0.016153626499143342,"vega":0.011637292975442604,"rho":-0.013589493131269049,"breakevenPct":2.2775829128568654},{"delta":0.85,"premium":5.075342661336379,"strike":20.37749857224443,"iv":0.8127965162764135,"gamma":0.06034614505996573,"theta":-0.012013135351227871,"vega":0.009609880068532268,"rho":-0.014546999913866331,"breakevenPct":1.4036345946646116},{"delta":0.9,"premium":5.510808109651628,"strike":20.94860079954312,"iv":0.7562859508852084,"gamma":0.052322158766419186,"theta":-0.00787264420331239,"vega":0.007582467161621929,"rho":-0.015504506696463614,"breakevenPct":0.5296862764723556}]},"raw":{"call":[{"delta":0.2,"premium":0.8198060653579924,"strike":31.298707102386615,"iv":2.1646987584612343,"gamma":0.029591206779075088,"theta":-0.04617064712974907,"vega":0.012200117568794102,"rho":0.0017937110773013464,"breakevenPct":106.94918278185959},{"delta":0.25,"premium":1.3287793903247633,"strike":37.848824387009465,"iv":2.9098842460688914,"gamma":0.024999879110915606,"theta":-0.07015867400730262,"vega":0.013881225000848324,"rho":0.0020090487099872433,"breakevenPct":152.43301402921543},{"delta":0.3,"premium":1.6217596568389747,"strike":32.305579410338474,"iv":2.7975423300989046,"gamma":0.02859804107953965,"theta":-0.07381159411627916,"vega":0.015187493432886747,"rho":0.002390490495375703,"breakevenPct":118.60398883490626},{"delta":0.35,"premium":1.2795309432536393,"strike":20.311605390020798,"iv":1.5498899560742603,"gamma":0.05542538147474732,"theta":-0.04375276924535006,"vega":0.016228234881719785,"rho":0.003261433764150642,"breakevenPct":39.11814647728375},{"delta":0.4,"premium":1.8016903914590747,"strike":20.577698695136416,"iv":1.897455397390273,"gamma":0.046378884934756816,"theta":-0.05559240806642942,"vega":0.016847805456702253,"rho":0.0034699962167164247,"breakevenPct":44.1970946301256},{"delta":0.45,"premium":2.157562277580071,"strike":19.391459074733095,"iv":1.9450829181494662,"gamma":0.046319572953736655,"theta":-0.05838007117437723,"vega":0.017262989323843417,"rho":0.003804398720576533,"breakevenPct":38.8467870638735},{"delta":0.5,"premium":2.412145289443814,"strike":17.716231555051078,"iv":1.830188989784336,"gamma":0.050179909194097615,"theta":-0.0553606129398411,"vega":0.017343246311010214,"rho":0.0042168425413036306,"breakevenPct":29.693149771229983},{"delta":0.55,"premium":3.036435868331442,"strike":17.148694665153236,"iv":2.087566969353008,"gamma":0.043539727582292846,"theta":-0.06268183881952327,"vega":0.017229738933030647,"rho":0.0043428042754231466,"breakevenPct":30.058830756988897},{"delta":0.6,"premium":2.999860594795539,"strike":15.473977695167285,"iv":1.709993494423792,"gamma":0.05152193308550186,"theta":-0.050384386617100374,"vega":0.016884386617100372,"rho":0.0049839365288206865,"breakevenPct":19.032463208523367},{"delta":0.65,"premium":3.5545454545454547,"strike":14.545454545454545,"iv":1.8058636363636364,"gamma":0.04691818181818181,"theta":-0.05091818181818182,"vega":0.01619090909090909,"rho":0.00516366491693425,"breakevenPct":16.62371134020619},{"delta":0.7,"premium":4.212420382165604,"strike":13.56263269639066,"iv":1.9287157112526538,"gamma":0.04113184713375797,"theta":-0.05111273885350319,"vega":0.015218895966029725,"rho":0.005261922458028642,"breakevenPct":14.529981176264592},{"delta":0.75,"premium":5.074813895781637,"strike":12.416873449131515,"iv":2.1234449131513644,"gamma":0.03434317617866006,"theta":-0.051382878411910665,"vega":0.013900248138957818,"rho":0.005197906108023139,"breakevenPct":12.704171036811546},{"delta":0.8,"premium":6.258219967842917,"strike":11.049152979008333,"iv":2.4602125367287337,"gamma":0.026063755364988263,"theta":-0.05273657129820619,"vega":0.012226925407243974,"rho":0.004875767337514802,"breakevenPct":11.516578265794143},{"delta":0.85,"premium":7.160962664164297,"strike":9.608606986510193,"iv":2.510044982204994,"gamma":0.021460198492916995,"theta":-0.04473630921028147,"vega":0.010174897939179453,"rho":0.004778034521605221,"breakevenPct":8.051350841974813},{"delta":0.9,"premium":9.430756385498833,"strike":7.2307827521064905,"iv":3.381954952597112,"gamma":0.011936335630920017,"theta":-0.04521841370958047,"vega":0.007658672190499722,"rho":0.003597647713449519,"breakevenPct":7.3552779484879105}],"put":[{"delta":0.1,"premium":1.3504455099147217,"strike":7.008910198294431,"iv":3.7960244736368205,"gamma":0.010586070769395087,"theta":-0.049953328625953926,"vega":0.0076659077839113035,"rho":-0.0023122798455872907,"breakevenPct":63.54082030683177},{"delta":0.15,"premium":1.437745728458692,"strike":9.339886092231787,"iv":2.834033250226532,"gamma":0.019115488316281855,"theta":-0.048906145611724454,"vega":0.010149778201755853,"rho":-0.0030039356984122093,"breakevenPct":49.08414714063727},{"delta":0.2,"premium":1.5174668989588977,"strike":11.174668989588977,"iv":2.2284593016702225,"gamma":0.028836745524046584,"theta":-0.04642668092627209,"vega":0.01221626164334687,"rho":-0.0036904682138063113,"breakevenPct":37.775759725321656},{"delta":0.25,"premium":1.6383667480837762,"strike":12.511556641117016,"iv":1.88240800414238,"gamma":0.03885974718320746,"theta":-0.044292805208217594,"vega":0.01387650048364396,"rho":-0.004404880881836816,"breakevenPct":29.94078677169304},{"delta":0.3,"premium":1.7325581395348835,"strike":13.575581395348838,"iv":1.611518604651163,"gamma":0.04958895348837209,"theta":-0.041373255813953486,"vega":0.015190697674418604,"rho":-0.005098954691162954,"breakevenPct":23.69186046511628},{"delta":0.35,"premium":1.9185927672955974,"strike":14.44182389937107,"iv":1.4577111635220126,"gamma":0.05801132075471698,"theta":-0.039746540880503146,"vega":0.016141823899371067,"rho":-0.005868995446623133,"breakevenPct":19.309077757245674},{"delta":0.4,"premium":2.1308698296836983,"strike":15.17639902676399,"iv":1.3535104622871046,"gamma":0.06539890510948906,"theta":-0.038347445255474455,"vega":0.016823479318734794,"rho":-0.00665902369067537,"breakevenPct":15.943755173451722},{"delta":0.45,"premium":2.237317518248175,"strike":15.784671532846716,"iv":1.2145810218978101,"gamma":0.07470547445255475,"theta":-0.035062773722627734,"vega":0.0172492700729927,"rho":-0.007366674409423363,"breakevenPct":12.710347844081571},{"delta":0.5,"premium":3.140897755610972,"strike":16.805486284289277,"iv":1.3706379052369075,"gamma":0.06688428927680798,"theta":-0.0400216957605985,"vega":0.0174,"rho":-0.00869693581126841,"breakevenPct":11.954970820371747},{"delta":0.55,"premium":3.549056603773585,"strike":17.49764150943396,"iv":1.336944575471698,"gamma":0.06748443396226415,"theta":-0.03841462264150943,"vega":0.017200943396226416,"rho":-0.009638958260130153,"breakevenPct":10.125097257342924},{"delta":0.6,"premium":3.8277777777777775,"strike":18.11111111111111,"iv":1.2479,"gamma":0.07050555555555556,"theta":-0.034866666666666664,"vega":0.01686666666666667,"rho":-0.010479612849595329,"breakevenPct":7.968213058419242},{"delta":0.65,"premium":4.353303303303304,"strike":18.86186186186186,"iv":1.2141162162162162,"gamma":0.06851606606606607,"theta":-0.03193873873873874,"vega":0.015965765765765767,"rho":-0.011512855115925147,"breakevenPct":6.5170195969165015},{"delta":0.7,"premium":4.878828828828828,"strike":19.61261261261261,"iv":1.1803324324324325,"gamma":0.06652657657657658,"theta":-0.029010810810810812,"vega":0.015064864864864866,"rho":-0.012546097382254963,"breakevenPct":5.065826135413765},{"delta":0.75,"premium":4.204411764705882,"strike":19.235294117647058,"iv":0.9258176470588236,"gamma":0.07639411764705882,"theta":-0.020294117647058827,"vega":0.013664705882352943,"rho":-0.012631986348671765,"breakevenPct":3.151531231049121},{"delta":0.8,"premium":4.639877213021132,"strike":19.806396344945746,"iv":0.8693070816676185,"gamma":0.06837013135351228,"theta":-0.016153626499143342,"vega":0.011637292975442604,"rho":-0.013589493131269049,"breakevenPct":2.2775829128568654},{"delta":0.85,"premium":5.075342661336379,"strike":20.37749857224443,"iv":0.8127965162764135,"gamma":0.06034614505996573,"theta":-0.012013135351227871,"vega":0.009609880068532268,"rho":-0.014546999913866331,"breakevenPct":1.4036345946646116},{"delta":0.9,"premium":5.510808109651628,"strike":20.94860079954312,"iv":0.7562859508852084,"gamma":0.052322158766419186,"theta":-0.00787264420331239,"vega":0.007582467161621929,"rho":-0.015504506696463614,"breakevenPct":0.5296862764723556}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Defiance ETFs"},"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"}}