{"symbol":"TSLT","url":"https://intraalpha.com/companies/TSLT","capturedAt":"2026-10-22T23:47:51.931Z","state":"ready","quote":{"symbol":"TSLT","last_price":13.71,"prev_close":14.73,"regular_close":13.85,"change":-1.02,"change_pct":-6.9246,"regular_change":-0.88,"regular_change_pct":-5.9742,"extended_change":-0.14,"extended_change_pct":-1.0108,"bid":13.66,"ask":13.7,"bid_size":1800,"ask_size":1200,"volume":3326285,"vwap":14.34558,"open":13.78,"high":14.905,"low":13.75,"close":13.85,"trade_count":27587,"last_trade_at":"2026-10-22T22:50:15.334667204Z","last_quote_at":"2026-10-22T23:47:43.990887614Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:47.540191867-04:00","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":174550500,"total_expense_ratio":0.0105,"asset_class":"U.S. Equity","holdings_count":11},"fundamentalsSource":{"provider":"REX Shares","url":"https://www.rexshares.com/tslt/","observed_at":"2026-10-21","fetched_at":"2026-10-22T23:47:51.260076+00:00"},"optionObservedAt":"2026-10-22T19:59:14.928Z","bars":[{"c":13.06,"h":13.06,"l":12.89,"n":35,"o":13.03,"t":"2026-10-15T08:00:00Z","v":8859,"vw":12.94719},{"c":12.9,"h":12.94,"l":12.9,"n":21,"o":12.92,"t":"2026-10-15T08:05:00Z","v":4032,"vw":12.925671},{"c":12.91,"h":12.91,"l":12.89,"n":10,"o":12.89,"t":"2026-10-15T08:10:00Z","v":2323,"vw":12.898889},{"c":12.86,"h":12.9,"l":12.86,"n":5,"o":12.9,"t":"2026-10-15T08:15:00Z","v":800,"vw":12.885},{"c":12.9,"h":12.9,"l":12.88,"n":6,"o":12.88,"t":"2026-10-15T08:20:00Z","v":1630,"vw":12.891935},{"c":12.891,"h":12.95,"l":12.891,"n":12,"o":12.91,"t":"2026-10-15T08:25:00Z","v":1400,"vw":12.92768},{"c":12.9216,"h":12.9216,"l":12.89,"n":4,"o":12.89,"t":"2026-10-15T08:30:00Z","v":1439,"vw":12.909953},{"c":12.91,"h":12.93,"l":12.91,"n":23,"o":12.92,"t":"2026-10-15T08:35:00Z","v":5200,"vw":12.917185},{"c":12.9,"h":12.9,"l":12.9,"n":3,"o":12.9,"t":"2026-10-15T08:40:00Z","v":1300,"vw":12.9},{"c":12.93,"h":12.93,"l":12.93,"n":8,"o":12.93,"t":"2026-10-15T08:45:00Z","v":2094,"vw":12.93},{"c":12.95,"h":12.95,"l":12.94,"n":33,"o":12.94,"t":"2026-10-15T08:50:00Z","v":6500,"vw":12.940315},{"c":12.96,"h":12.96,"l":12.93,"n":15,"o":12.93,"t":"2026-10-15T09:00:00Z","v":2751,"vw":12.948909},{"c":12.96,"h":12.96,"l":12.95,"n":8,"o":12.95,"t":"2026-10-15T09:05:00Z","v":1033,"vw":12.958004},{"c":13,"h":13,"l":12.99,"n":3,"o":12.99,"t":"2026-10-15T09:10:00Z","v":250,"vw":12.995},{"c":12.97,"h":12.995,"l":12.97,"n":22,"o":12.995,"t":"2026-10-15T09:15:00Z","v":2400,"vw":12.987073},{"c":12.97,"h":12.99,"l":12.97,"n":9,"o":12.99,"t":"2026-10-15T09:20:00Z","v":1900,"vw":12.988421},{"c":12.97,"h":12.97,"l":12.96,"n":14,"o":12.97,"t":"2026-10-15T09:25:00Z","v":3032,"vw":12.968333},{"c":12.95,"h":12.95,"l":12.95,"n":10,"o":12.95,"t":"2026-10-15T09:30:00Z","v":2181,"vw":12.95},{"c":12.94,"h":12.95,"l":12.94,"n":12,"o":12.94,"t":"2026-10-15T09:35:00Z","v":1350,"vw":12.946522},{"c":12.95,"h":12.95,"l":12.94,"n":8,"o":12.94,"t":"2026-10-15T09:40:00Z","v":875,"vw":12.948571},{"c":12.96,"h":12.96,"l":12.96,"n":4,"o":12.96,"t":"2026-10-15T09:45:00Z","v":500,"vw":12.96},{"c":12.9507,"h":12.9507,"l":12.9507,"n":1,"o":12.9507,"t":"2026-10-15T09:50:00Z","v":638,"vw":12.9507},{"c":12.965,"h":12.965,"l":12.96,"n":5,"o":12.96,"t":"2026-10-15T09:55:00Z","v":550,"vw":12.963},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-15T10:00:00Z","v":450,"vw":12.95},{"c":12.92,"h":12.92,"l":12.92,"n":4,"o":12.92,"t":"2026-10-15T10:05:00Z","v":650,"vw":12.92},{"c":12.95,"h":12.95,"l":12.94,"n":8,"o":12.94,"t":"2026-10-15T10:10:00Z","v":800,"vw":12.942143},{"c":12.95,"h":12.95,"l":12.95,"n":4,"o":12.95,"t":"2026-10-15T10:15:00Z","v":420,"vw":12.95},{"c":12.95,"h":12.9507,"l":12.95,"n":2,"o":12.9507,"t":"2026-10-15T10:20:00Z","v":600,"vw":12.950117},{"c":12.9595,"h":12.9595,"l":12.9595,"n":2,"o":12.9595,"t":"2026-10-15T10:25:00Z","v":751,"vw":12.9595},{"c":12.96,"h":12.96,"l":12.95,"n":9,"o":12.95,"t":"2026-10-15T10:35:00Z","v":1025,"vw":12.954},{"c":12.95,"h":12.95,"l":12.95,"n":8,"o":12.95,"t":"2026-10-15T10:50:00Z","v":708,"vw":12.95},{"c":12.93,"h":12.94,"l":12.93,"n":16,"o":12.94,"t":"2026-10-15T10:55:00Z","v":1660,"vw":12.936725},{"c":12.94,"h":12.96,"l":12.93,"n":38,"o":12.93,"t":"2026-10-15T11:00:00Z","v":7984,"vw":12.944082},{"c":12.945,"h":12.945,"l":12.93,"n":14,"o":12.93,"t":"2026-10-15T11:05:00Z","v":2510,"vw":12.936915},{"c":12.99,"h":13.01,"l":12.95,"n":26,"o":12.95,"t":"2026-10-15T11:10:00Z","v":1730,"vw":12.989079},{"c":13.01,"h":13.025,"l":13.01,"n":21,"o":13.01,"t":"2026-10-15T11:15:00Z","v":2749,"vw":13.018933},{"c":12.98,"h":12.99,"l":12.98,"n":19,"o":12.99,"t":"2026-10-15T11:20:00Z","v":2199,"vw":12.984348},{"c":13.01,"h":13.02,"l":12.98,"n":18,"o":12.98,"t":"2026-10-15T11:25:00Z","v":2808,"vw":13.004966},{"c":13.04,"h":13.05,"l":13,"n":57,"o":13,"t":"2026-10-15T11:30:00Z","v":10220,"vw":13.026836},{"c":13.0391,"h":13.04,"l":13.0391,"n":11,"o":13.04,"t":"2026-10-15T11:35:00Z","v":2925,"vw":13.039965},{"c":13.04,"h":13.0493,"l":13.0305,"n":24,"o":13.0493,"t":"2026-10-15T11:40:00Z","v":2493,"vw":13.036654},{"c":13.03,"h":13.0415,"l":13.03,"n":14,"o":13.0315,"t":"2026-10-15T11:45:00Z","v":2830,"vw":13.0305},{"c":13.02,"h":13.02,"l":13.01,"n":9,"o":13.02,"t":"2026-10-15T11:50:00Z","v":1500,"vw":13.012857},{"c":12.98,"h":13,"l":12.98,"n":9,"o":13,"t":"2026-10-15T11:55:00Z","v":480,"vw":12.988824},{"c":12.97,"h":12.97,"l":12.97,"n":7,"o":12.97,"t":"2026-10-15T12:00:00Z","v":600,"vw":12.97},{"c":12.97,"h":12.98,"l":12.97,"n":7,"o":12.98,"t":"2026-10-15T12:05:00Z","v":1470,"vw":12.971429},{"c":12.9617,"h":12.9617,"l":12.96,"n":3,"o":12.96,"t":"2026-10-15T12:10:00Z","v":655,"vw":12.960283},{"c":12.97,"h":12.98,"l":12.97,"n":2,"o":12.98,"t":"2026-10-15T12:15:00Z","v":200,"vw":12.975},{"c":13,"h":13,"l":13,"n":1,"o":13,"t":"2026-10-15T12:20:00Z","v":192,"vw":13},{"c":12.99,"h":12.99,"l":12.99,"n":1,"o":12.99,"t":"2026-10-15T12:25:00Z","v":200,"vw":12.99},{"c":12.8925,"h":12.9,"l":12.8925,"n":5,"o":12.9,"t":"2026-10-15T12:30:00Z","v":5001,"vw":12.899242},{"c":12.96,"h":12.96,"l":12.96,"n":5,"o":12.96,"t":"2026-10-15T12:35:00Z","v":941,"vw":12.96},{"c":12.9109,"h":12.9109,"l":12.9109,"n":1,"o":12.9109,"t":"2026-10-15T12:40:00Z","v":1370,"vw":12.9109},{"c":12.955,"h":12.96,"l":12.95,"n":5,"o":12.95,"t":"2026-10-15T12:55:00Z","v":1520,"vw":12.951974},{"c":12.9562,"h":12.9562,"l":12.9562,"n":1,"o":12.9562,"t":"2026-10-15T13:00:00Z","v":100,"vw":12.9562},{"c":12.95,"h":12.95,"l":12.95,"n":1,"o":12.95,"t":"2026-10-15T13:15:00Z","v":400,"vw":12.95},{"c":12.96,"h":12.99,"l":12.95,"n":9,"o":12.99,"t":"2026-10-15T13:20:00Z","v":2630,"vw":12.95193},{"c":12.89,"h":12.95,"l":12.89,"n":19,"o":12.95,"t":"2026-10-15T13:25:00Z","v":4870,"vw":12.910772},{"c":12.71,"h":12.95,"l":12.67,"n":281,"o":12.95,"t":"2026-10-15T13:30:00Z","v":38146,"vw":12.767587},{"c":12.85,"h":12.86,"l":12.71,"n":515,"o":12.72,"t":"2026-10-15T13:35:00Z","v":52161,"vw":12.784039},{"c":12.85,"h":12.88,"l":12.79,"n":356,"o":12.84,"t":"2026-10-15T13:40:00Z","v":33071,"vw":12.843768},{"c":12.8,"h":12.86,"l":12.7,"n":412,"o":12.85,"t":"2026-10-15T13:45:00Z","v":40164,"vw":12.781755},{"c":12.575,"h":12.79,"l":12.575,"n":270,"o":12.79,"t":"2026-10-15T13:50:00Z","v":45349,"vw":12.675856},{"c":12.53,"h":12.5878,"l":12.52,"n":252,"o":12.5878,"t":"2026-10-15T13:55:00Z","v":25698,"vw":12.544281},{"c":12.61,"h":12.62,"l":12.51,"n":401,"o":12.555,"t":"2026-10-15T14:00:00Z","v":62936,"vw":12.575558},{"c":12.65,"h":12.675,"l":12.6,"n":195,"o":12.615,"t":"2026-10-15T14:05:00Z","v":26477,"vw":12.640074},{"c":12.55,"h":12.71,"l":12.55,"n":189,"o":12.67,"t":"2026-10-15T14:10:00Z","v":24341,"vw":12.636165},{"c":12.66,"h":12.66,"l":12.55,"n":143,"o":12.55,"t":"2026-10-15T14:15:00Z","v":22024,"vw":12.612639},{"c":12.61,"h":12.68,"l":12.595,"n":145,"o":12.66,"t":"2026-10-15T14:20:00Z","v":18756,"vw":12.637399},{"c":12.64,"h":12.67,"l":12.61,"n":90,"o":12.63,"t":"2026-10-15T14:25:00Z","v":12861,"vw":12.643229},{"c":12.74,"h":12.76,"l":12.62,"n":115,"o":12.62,"t":"2026-10-15T14:30:00Z","v":13176,"vw":12.704858},{"c":12.845,"h":12.845,"l":12.67,"n":97,"o":12.75,"t":"2026-10-15T14:35:00Z","v":18842,"vw":12.769247},{"c":12.905,"h":12.95,"l":12.84,"n":255,"o":12.85,"t":"2026-10-15T14:40:00Z","v":35693,"vw":12.898655},{"c":12.88,"h":12.93,"l":12.88,"n":228,"o":12.9,"t":"2026-10-15T14:45:00Z","v":36040,"vw":12.90121},{"c":12.935,"h":12.967,"l":12.87,"n":126,"o":12.87,"t":"2026-10-15T14:50:00Z","v":15217,"vw":12.918937},{"c":12.96,"h":12.965,"l":12.9,"n":94,"o":12.91,"t":"2026-10-15T14:55:00Z","v":14579,"vw":12.940419},{"c":12.975,"h":12.99,"l":12.925,"n":92,"o":12.96,"t":"2026-10-15T15:00:00Z","v":17101,"vw":12.953661},{"c":13.0399,"h":13.0399,"l":12.9796,"n":139,"o":12.98,"t":"2026-10-15T15:05:00Z","v":18803,"vw":13.002902},{"c":13.04,"h":13.06,"l":13.0096,"n":108,"o":13.04,"t":"2026-10-15T15:10:00Z","v":24890,"vw":13.039226},{"c":13.06,"h":13.0988,"l":13.045,"n":53,"o":13.06,"t":"2026-10-15T15:15:00Z","v":9402,"vw":13.069647},{"c":13.06,"h":13.07,"l":13.03,"n":78,"o":13.06,"t":"2026-10-15T15:20:00Z","v":10867,"vw":13.044067},{"c":13.085,"h":13.115,"l":13.06,"n":92,"o":13.06,"t":"2026-10-15T15:25:00Z","v":14158,"vw":13.075156},{"c":13.06,"h":13.1,"l":13.03,"n":111,"o":13.09,"t":"2026-10-15T15:30:00Z","v":28080,"vw":13.062258},{"c":13.08,"h":13.12,"l":13.05,"n":107,"o":13.05,"t":"2026-10-15T15:35:00Z","v":27022,"vw":13.09069},{"c":13.03,"h":13.1,"l":13.0136,"n":76,"o":13.09,"t":"2026-10-15T15:40:00Z","v":16855,"vw":13.044675},{"c":13.02,"h":13.04,"l":13,"n":23,"o":13.025,"t":"2026-10-15T15:45:00Z","v":6769,"vw":13.030205},{"c":13,"h":13.03,"l":13,"n":67,"o":13.03,"t":"2026-10-15T15:50:00Z","v":21787,"vw":13.01748},{"c":13.0302,"h":13.05,"l":12.99,"n":34,"o":13.005,"t":"2026-10-15T15:55:00Z","v":5767,"vw":13.008208},{"c":13.005,"h":13.05,"l":13.005,"n":50,"o":13.02,"t":"2026-10-15T16:00:00Z","v":8587,"vw":13.031418},{"c":12.98,"h":13.01,"l":12.98,"n":29,"o":13.01,"t":"2026-10-15T16:05:00Z","v":4830,"vw":12.986646},{"c":12.93,"h":12.96,"l":12.92,"n":68,"o":12.96,"t":"2026-10-15T16:10:00Z","v":29592,"vw":12.938817},{"c":12.92,"h":12.94,"l":12.915,"n":46,"o":12.92,"t":"2026-10-15T16:15:00Z","v":5531,"vw":12.924783},{"c":12.9,"h":12.92,"l":12.9,"n":51,"o":12.9033,"t":"2026-10-15T16:20:00Z","v":18974,"vw":12.90571},{"c":12.85,"h":12.89,"l":12.85,"n":45,"o":12.89,"t":"2026-10-15T16:25:00Z","v":8426,"vw":12.855741},{"c":12.82,"h":12.8564,"l":12.8,"n":35,"o":12.85,"t":"2026-10-15T16:30:00Z","v":10135,"vw":12.8415},{"c":12.81,"h":12.86,"l":12.81,"n":56,"o":12.82,"t":"2026-10-15T16:35:00Z","v":6592,"vw":12.836995},{"c":12.83,"h":12.84,"l":12.815,"n":58,"o":12.82,"t":"2026-10-15T16:40:00Z","v":5879,"vw":12.823782},{"c":12.86,"h":12.87,"l":12.81,"n":98,"o":12.84,"t":"2026-10-15T16:45:00Z","v":12515,"vw":12.851417},{"c":12.86,"h":12.86,"l":12.845,"n":29,"o":12.845,"t":"2026-10-15T16:50:00Z","v":7466,"vw":12.855174},{"c":12.885,"h":12.9,"l":12.85,"n":22,"o":12.85,"t":"2026-10-15T16:55:00Z","v":5831,"vw":12.881284},{"c":12.9,"h":12.9,"l":12.8633,"n":38,"o":12.88,"t":"2026-10-15T17:00:00Z","v":15624,"vw":12.873625},{"c":12.91,"h":12.91,"l":12.89,"n":19,"o":12.89,"t":"2026-10-15T17:05:00Z","v":3322,"vw":12.893786},{"c":12.86,"h":12.9,"l":12.8505,"n":38,"o":12.9,"t":"2026-10-15T17:10:00Z","v":8248,"vw":12.864412},{"c":12.88,"h":12.89,"l":12.87,"n":28,"o":12.87,"t":"2026-10-15T17:15:00Z","v":14272,"vw":12.880506},{"c":12.855,"h":12.87,"l":12.85,"n":4,"o":12.87,"t":"2026-10-15T17:20:00Z","v":602,"vw":12.854167},{"c":12.86,"h":12.87,"l":12.8499,"n":22,"o":12.855,"t":"2026-10-15T17:25:00Z","v":4423,"vw":12.860244},{"c":12.89,"h":12.89,"l":12.86,"n":32,"o":12.86,"t":"2026-10-15T17:30:00Z","v":9615,"vw":12.879089},{"c":12.935,"h":12.935,"l":12.89,"n":31,"o":12.89,"t":"2026-10-15T17:35:00Z","v":5614,"vw":12.902103},{"c":12.975,"h":12.985,"l":12.9567,"n":19,"o":12.96,"t":"2026-10-15T17:40:00Z","v":5247,"vw":12.969289},{"c":12.99,"h":12.99,"l":12.965,"n":29,"o":12.97,"t":"2026-10-15T17:45:00Z","v":6060,"vw":12.980103},{"c":12.96,"h":13,"l":12.96,"n":18,"o":12.98,"t":"2026-10-15T17:50:00Z","v":7755,"vw":12.982303},{"c":12.97,"h":12.97,"l":12.95,"n":38,"o":12.955,"t":"2026-10-15T17:55:00Z","v":11105,"vw":12.95771},{"c":12.9067,"h":12.96,"l":12.885,"n":40,"o":12.95,"t":"2026-10-15T18:00:00Z","v":18247,"vw":12.925977},{"c":12.89,"h":12.9299,"l":12.89,"n":52,"o":12.89,"t":"2026-10-15T18:05:00Z","v":14699,"vw":12.896165},{"c":12.88,"h":12.9,"l":12.8733,"n":54,"o":12.89,"t":"2026-10-15T18:10:00Z","v":15895,"vw":12.885778},{"c":12.885,"h":12.9,"l":12.845,"n":58,"o":12.87,"t":"2026-10-15T18:15:00Z","v":11539,"vw":12.862302},{"c":12.8636,"h":12.87,"l":12.86,"n":13,"o":12.86,"t":"2026-10-15T18:20:00Z","v":3311,"vw":12.864331},{"c":12.85,"h":12.865,"l":12.85,"n":32,"o":12.86,"t":"2026-10-15T18:25:00Z","v":5374,"vw":12.855853},{"c":12.87,"h":12.89,"l":12.85,"n":13,"o":12.85,"t":"2026-10-15T18:30:00Z","v":2432,"vw":12.86906},{"c":12.86,"h":12.87,"l":12.86,"n":22,"o":12.86,"t":"2026-10-15T18:35:00Z","v":1177,"vw":12.863},{"c":12.875,"h":12.875,"l":12.85,"n":33,"o":12.86,"t":"2026-10-15T18:40:00Z","v":10573,"vw":12.866812},{"c":12.94,"h":12.94,"l":12.88,"n":34,"o":12.88,"t":"2026-10-15T18:45:00Z","v":12042,"vw":12.911416},{"c":12.92,"h":12.92,"l":12.9,"n":25,"o":12.9129,"t":"2026-10-15T18:50:00Z","v":8602,"vw":12.907288},{"c":12.96,"h":12.96,"l":12.91,"n":34,"o":12.92,"t":"2026-10-15T18:55:00Z","v":9641,"vw":12.949123},{"c":13,"h":13,"l":12.955,"n":39,"o":12.96,"t":"2026-10-15T19:00:00Z","v":7750,"vw":12.981991},{"c":12.99,"h":13.01,"l":12.98,"n":47,"o":12.99,"t":"2026-10-15T19:05:00Z","v":12818,"vw":12.990447},{"c":13.03,"h":13.03,"l":12.995,"n":53,"o":12.995,"t":"2026-10-15T19:10:00Z","v":14922,"vw":13.011013},{"c":13.07,"h":13.08,"l":13.05,"n":63,"o":13.05,"t":"2026-10-15T19:15:00Z","v":20795,"vw":13.067551},{"c":13.095,"h":13.115,"l":13.09,"n":36,"o":13.09,"t":"2026-10-15T19:20:00Z","v":5169,"vw":13.104731},{"c":13.0576,"h":13.095,"l":13.055,"n":51,"o":13.09,"t":"2026-10-15T19:25:00Z","v":22927,"vw":13.078874},{"c":13.03,"h":13.06,"l":13.02,"n":77,"o":13.05,"t":"2026-10-15T19:30:00Z","v":15704,"vw":13.039059},{"c":13.11,"h":13.11,"l":13.015,"n":50,"o":13.02,"t":"2026-10-15T19:35:00Z","v":18966,"vw":13.048834},{"c":13.095,"h":13.12,"l":13.09,"n":53,"o":13.09,"t":"2026-10-15T19:40:00Z","v":21269,"vw":13.101458},{"c":13.095,"h":13.12,"l":13.09,"n":34,"o":13.095,"t":"2026-10-15T19:45:00Z","v":15656,"vw":13.09827},{"c":13.11,"h":13.12,"l":13.03,"n":119,"o":13.07,"t":"2026-10-15T19:50:00Z","v":43068,"vw":13.068898},{"c":13.03,"h":13.105,"l":13.03,"n":224,"o":13.105,"t":"2026-10-15T19:55:00Z","v":69128,"vw":13.067981},{"c":13.03,"h":13.05,"l":13.02,"n":16,"o":13.05,"t":"2026-10-15T20:00:00Z","v":2620,"vw":13.041171},{"c":13,"h":13.02,"l":13,"n":27,"o":13.01,"t":"2026-10-15T20:05:00Z","v":3621,"vw":13.007344},{"c":13,"h":13.01,"l":13,"n":15,"o":13.01,"t":"2026-10-15T20:25:00Z","v":1677,"vw":13.001429},{"c":13,"h":13,"l":13,"n":14,"o":13,"t":"2026-10-15T20:30:00Z","v":1778,"vw":13},{"c":13.01,"h":13.015,"l":13.0085,"n":12,"o":13.015,"t":"2026-10-15T20:40:00Z","v":2971,"vw":13.010396},{"c":13.0191,"h":13.0191,"l":13.0191,"n":5,"o":13.0191,"t":"2026-10-15T20:45:00Z","v":624,"vw":13.0191},{"c":12.9893,"h":12.9893,"l":12.9893,"n":1,"o":12.9893,"t":"2026-10-15T21:05:00Z","v":1112,"vw":12.9893},{"c":13.1,"h":13.1,"l":13.09,"n":2,"o":13.09,"t":"2026-10-15T21:40:00Z","v":1562,"vw":13.09064},{"c":13.09,"h":13.09,"l":13.09,"n":1,"o":13.09,"t":"2026-10-15T21:50:00Z","v":1000,"vw":13.09},{"c":13.07,"h":13.09,"l":13.05,"n":4,"o":13.09,"t":"2026-10-15T21:55:00Z","v":1600,"vw":13.0695},{"c":13.0974,"h":13.0974,"l":13.0974,"n":1,"o":13.0974,"t":"2026-10-15T22:25:00Z","v":200,"vw":13.0974},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-15T22:45:00Z","v":100,"vw":13.07},{"c":13.05,"h":13.05,"l":13.05,"n":5,"o":13.05,"t":"2026-10-15T23:00:00Z","v":901,"vw":13.05},{"c":13.0483,"h":13.0483,"l":13.0483,"n":1,"o":13.0483,"t":"2026-10-15T23:25:00Z","v":100,"vw":13.0483},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T23:50:00Z","v":240,"vw":13.01},{"c":14.16,"h":14.205,"l":13.72,"n":371,"o":13.98,"t":"2026-10-16T08:00:00Z","v":30953,"vw":13.944111},{"c":14.17,"h":14.17,"l":14.09,"n":8,"o":14.09,"t":"2026-10-16T08:05:00Z","v":1581,"vw":14.164528},{"c":14.2,"h":14.2,"l":14.14,"n":21,"o":14.16,"t":"2026-10-16T08:10:00Z","v":3767,"vw":14.152},{"c":14.18,"h":14.28,"l":14.18,"n":43,"o":14.22,"t":"2026-10-16T08:15:00Z","v":17244,"vw":14.210008},{"c":14.19,"h":14.26,"l":14.18,"n":21,"o":14.18,"t":"2026-10-16T08:20:00Z","v":5024,"vw":14.214501},{"c":14.17,"h":14.2,"l":14.17,"n":9,"o":14.2,"t":"2026-10-16T08:25:00Z","v":1295,"vw":14.19},{"c":14.11,"h":14.18,"l":14.11,"n":18,"o":14.18,"t":"2026-10-16T08:30:00Z","v":5269,"vw":14.148},{"c":14.175,"h":14.19,"l":14.1,"n":25,"o":14.1,"t":"2026-10-16T08:35:00Z","v":10692,"vw":14.150387},{"c":14.17,"h":14.17,"l":14.17,"n":3,"o":14.17,"t":"2026-10-16T08:40:00Z","v":227,"vw":14.17},{"c":14.21,"h":14.21,"l":14.19,"n":13,"o":14.2,"t":"2026-10-16T08:45:00Z","v":11127,"vw":14.190494},{"c":14.2,"h":14.2,"l":14.1989,"n":3,"o":14.1989,"t":"2026-10-16T08:50:00Z","v":2580,"vw":14.19934},{"c":14.19,"h":14.22,"l":14.19,"n":21,"o":14.21,"t":"2026-10-16T08:55:00Z","v":2723,"vw":14.207925},{"c":14.21,"h":14.21,"l":14.1817,"n":6,"o":14.1817,"t":"2026-10-16T09:00:00Z","v":503,"vw":14.189518},{"c":14.19,"h":14.19,"l":14.18,"n":13,"o":14.18,"t":"2026-10-16T09:05:00Z","v":1700,"vw":14.185313},{"c":14.2487,"h":14.27,"l":14.22,"n":17,"o":14.22,"t":"2026-10-16T09:10:00Z","v":4507,"vw":14.25335},{"c":14.31,"h":14.32,"l":14.25,"n":10,"o":14.29,"t":"2026-10-16T09:15:00Z","v":3851,"vw":14.312857},{"c":14.35,"h":14.36,"l":14.31,"n":14,"o":14.36,"t":"2026-10-16T09:20:00Z","v":1756,"vw":14.338571},{"c":14.37,"h":14.37,"l":14.36,"n":16,"o":14.36,"t":"2026-10-16T09:25:00Z","v":2732,"vw":14.363462},{"c":14.41,"h":14.41,"l":14.36,"n":9,"o":14.36,"t":"2026-10-16T09:30:00Z","v":1189,"vw":14.385943},{"c":14.42,"h":14.43,"l":14.42,"n":6,"o":14.43,"t":"2026-10-16T09:35:00Z","v":3800,"vw":14.42921},{"c":14.4,"h":14.4,"l":14.39,"n":5,"o":14.39,"t":"2026-10-16T09:40:00Z","v":239,"vw":14.395},{"c":14.38,"h":14.39,"l":14.36,"n":10,"o":14.39,"t":"2026-10-16T09:45:00Z","v":1095,"vw":14.369524},{"c":14.33,"h":14.39,"l":14.33,"n":28,"o":14.37,"t":"2026-10-16T09:50:00Z","v":8469,"vw":14.341696},{"c":14.3,"h":14.31,"l":14.3,"n":4,"o":14.31,"t":"2026-10-16T09:55:00Z","v":1250,"vw":14.301667},{"c":14.26,"h":14.26,"l":14.24,"n":11,"o":14.24,"t":"2026-10-16T10:00:00Z","v":1856,"vw":14.24236},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-16T10:05:00Z","v":300,"vw":14.19},{"c":14.17,"h":14.17,"l":14.16,"n":23,"o":14.16,"t":"2026-10-16T10:10:00Z","v":4623,"vw":14.167794},{"c":14.18,"h":14.1863,"l":14.15,"n":39,"o":14.15,"t":"2026-10-16T10:15:00Z","v":5746,"vw":14.16981},{"c":14.1964,"h":14.1964,"l":14.1964,"n":1,"o":14.1964,"t":"2026-10-16T10:20:00Z","v":300,"vw":14.1964},{"c":14.11,"h":14.13,"l":14.11,"n":8,"o":14.13,"t":"2026-10-16T10:25:00Z","v":3387,"vw":14.115238},{"c":14.2,"h":14.2,"l":14.18,"n":10,"o":14.18,"t":"2026-10-16T10:35:00Z","v":1602,"vw":14.197631},{"c":14.16,"h":14.2,"l":14.15,"n":15,"o":14.2,"t":"2026-10-16T10:40:00Z","v":4875,"vw":14.159374},{"c":14.13,"h":14.13,"l":14.13,"n":6,"o":14.13,"t":"2026-10-16T10:45:00Z","v":650,"vw":14.13},{"c":14.08,"h":14.1,"l":14.08,"n":45,"o":14.1,"t":"2026-10-16T10:50:00Z","v":5912,"vw":14.082622},{"c":14.0454,"h":14.06,"l":14.03,"n":14,"o":14.06,"t":"2026-10-16T10:55:00Z","v":1839,"vw":14.052082},{"c":13.85,"h":14.04,"l":13.8403,"n":104,"o":14.0105,"t":"2026-10-16T11:00:00Z","v":23333,"vw":13.911488},{"c":13.91,"h":13.91,"l":13.8083,"n":18,"o":13.8285,"t":"2026-10-16T11:05:00Z","v":3540,"vw":13.890773},{"c":13.9674,"h":13.98,"l":13.95,"n":7,"o":13.95,"t":"2026-10-16T11:10:00Z","v":2020,"vw":13.961637},{"c":13.92,"h":13.93,"l":13.9196,"n":36,"o":13.92,"t":"2026-10-16T11:15:00Z","v":39981,"vw":13.928745},{"c":13.95,"h":13.9641,"l":13.87,"n":14,"o":13.91,"t":"2026-10-16T11:20:00Z","v":2463,"vw":13.924098},{"c":13.885,"h":13.92,"l":13.88,"n":69,"o":13.92,"t":"2026-10-16T11:25:00Z","v":11893,"vw":13.902456},{"c":13.8,"h":13.87,"l":13.8,"n":53,"o":13.87,"t":"2026-10-16T11:30:00Z","v":2400,"vw":13.865333},{"c":13.83,"h":13.83,"l":13.82,"n":5,"o":13.82,"t":"2026-10-16T11:35:00Z","v":2680,"vw":13.82403},{"c":13.8079,"h":13.8079,"l":13.8079,"n":1,"o":13.8079,"t":"2026-10-16T11:40:00Z","v":489,"vw":13.8079},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-16T11:45:00Z","v":150,"vw":13.85},{"c":13.83,"h":13.84,"l":13.83,"n":12,"o":13.84,"t":"2026-10-16T11:50:00Z","v":1195,"vw":13.833666},{"c":13.79,"h":13.81,"l":13.76,"n":8,"o":13.81,"t":"2026-10-16T11:55:00Z","v":2401,"vw":13.77029},{"c":13.8464,"h":13.8464,"l":13.82,"n":5,"o":13.82,"t":"2026-10-16T12:00:00Z","v":2960,"vw":13.822859},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-16T12:05:00Z","v":255,"vw":13.84},{"c":13.9123,"h":13.9123,"l":13.8862,"n":18,"o":13.9,"t":"2026-10-16T12:10:00Z","v":2524,"vw":13.900734},{"c":13.89,"h":13.9,"l":13.8701,"n":19,"o":13.8701,"t":"2026-10-16T12:15:00Z","v":2147,"vw":13.883577},{"c":13.92,"h":14.0187,"l":13.89,"n":20,"o":13.93,"t":"2026-10-16T12:30:00Z","v":4370,"vw":13.922862},{"c":13.933,"h":13.933,"l":13.92,"n":2,"o":13.92,"t":"2026-10-16T12:35:00Z","v":1100,"vw":13.931818},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-16T12:40:00Z","v":410,"vw":13.84},{"c":13.8835,"h":13.8835,"l":13.8835,"n":1,"o":13.8835,"t":"2026-10-16T12:45:00Z","v":200,"vw":13.8835},{"c":13.87,"h":13.87,"l":13.8491,"n":5,"o":13.8491,"t":"2026-10-16T12:55:00Z","v":1951,"vw":13.861962},{"c":13.82,"h":13.82,"l":13.82,"n":6,"o":13.82,"t":"2026-10-16T13:00:00Z","v":2046,"vw":13.82},{"c":13.79,"h":13.79,"l":13.79,"n":1,"o":13.79,"t":"2026-10-16T13:05:00Z","v":200,"vw":13.79},{"c":13.8,"h":13.8,"l":13.8,"n":3,"o":13.8,"t":"2026-10-16T13:15:00Z","v":1050,"vw":13.8},{"c":13.88,"h":13.88,"l":13.83,"n":4,"o":13.83,"t":"2026-10-16T13:20:00Z","v":2065,"vw":13.866857},{"c":13.51,"h":13.88,"l":13.51,"n":56,"o":13.88,"t":"2026-10-16T13:25:00Z","v":7320,"vw":13.62018},{"c":13.3,"h":13.6,"l":13.15,"n":1138,"o":13.54,"t":"2026-10-16T13:30:00Z","v":187371,"vw":13.290122},{"c":13.45,"h":13.46,"l":13.2,"n":1414,"o":13.29,"t":"2026-10-16T13:35:00Z","v":157124,"vw":13.332539},{"c":13.47,"h":13.54,"l":13.38,"n":1367,"o":13.45,"t":"2026-10-16T13:40:00Z","v":97135,"vw":13.46485},{"c":13.35,"h":13.57,"l":13.31,"n":935,"o":13.48,"t":"2026-10-16T13:45:00Z","v":94325,"vw":13.464785},{"c":13.15,"h":13.4065,"l":13.09,"n":735,"o":13.36,"t":"2026-10-16T13:50:00Z","v":145349,"vw":13.171235},{"c":13.33,"h":13.355,"l":13.16,"n":223,"o":13.16,"t":"2026-10-16T13:55:00Z","v":18752,"vw":13.264509},{"c":13.44,"h":13.46,"l":13.3,"n":478,"o":13.33,"t":"2026-10-16T14:00:00Z","v":62308,"vw":13.41327},{"c":13.49,"h":13.57,"l":13.39,"n":570,"o":13.45,"t":"2026-10-16T14:05:00Z","v":101028,"vw":13.523746},{"c":13.47,"h":13.5,"l":13.28,"n":495,"o":13.47,"t":"2026-10-16T14:10:00Z","v":63951,"vw":13.347917},{"c":13.31,"h":13.51,"l":13.2901,"n":257,"o":13.47,"t":"2026-10-16T14:15:00Z","v":28102,"vw":13.390709},{"c":13.12,"h":13.29,"l":13.12,"n":300,"o":13.285,"t":"2026-10-16T14:20:00Z","v":110185,"vw":13.18263},{"c":13.17,"h":13.235,"l":13.12,"n":339,"o":13.16,"t":"2026-10-16T14:25:00Z","v":94076,"vw":13.168989},{"c":13.17,"h":13.18,"l":13.03,"n":306,"o":13.15,"t":"2026-10-16T14:30:00Z","v":74979,"vw":13.111372},{"c":13.185,"h":13.25,"l":13.16,"n":183,"o":13.21,"t":"2026-10-16T14:35:00Z","v":32618,"vw":13.223795},{"c":13.123,"h":13.2,"l":13.0908,"n":176,"o":13.19,"t":"2026-10-16T14:40:00Z","v":28118,"vw":13.120797},{"c":13.195,"h":13.2,"l":13.13,"n":80,"o":13.13,"t":"2026-10-16T14:45:00Z","v":9874,"vw":13.178871},{"c":12.88,"h":13.19,"l":12.88,"n":246,"o":13.19,"t":"2026-10-16T14:50:00Z","v":34433,"vw":13.019719},{"c":12.93,"h":12.96,"l":12.87,"n":178,"o":12.87,"t":"2026-10-16T14:55:00Z","v":24567,"vw":12.922222},{"c":12.95,"h":12.98,"l":12.915,"n":61,"o":12.92,"t":"2026-10-16T15:00:00Z","v":13481,"vw":12.940777},{"c":12.8295,"h":12.91,"l":12.8295,"n":86,"o":12.91,"t":"2026-10-16T15:05:00Z","v":11449,"vw":12.87999},{"c":12.845,"h":12.89,"l":12.8,"n":129,"o":12.83,"t":"2026-10-16T15:10:00Z","v":17725,"vw":12.857649},{"c":12.775,"h":12.855,"l":12.77,"n":123,"o":12.85,"t":"2026-10-16T15:15:00Z","v":29751,"vw":12.831072},{"c":12.73,"h":12.8197,"l":12.67,"n":140,"o":12.79,"t":"2026-10-16T15:20:00Z","v":32463,"vw":12.708811},{"c":12.72,"h":12.745,"l":12.715,"n":100,"o":12.72,"t":"2026-10-16T15:25:00Z","v":17311,"vw":12.734929},{"c":12.81,"h":12.82,"l":12.745,"n":109,"o":12.75,"t":"2026-10-16T15:30:00Z","v":24888,"vw":12.770473},{"c":12.85,"h":12.855,"l":12.805,"n":71,"o":12.83,"t":"2026-10-16T15:35:00Z","v":14868,"vw":12.836674},{"c":12.78,"h":12.86,"l":12.78,"n":46,"o":12.86,"t":"2026-10-16T15:40:00Z","v":7772,"vw":12.824436},{"c":12.76,"h":12.82,"l":12.76,"n":41,"o":12.77,"t":"2026-10-16T15:45:00Z","v":5780,"vw":12.790619},{"c":12.71,"h":12.7693,"l":12.695,"n":57,"o":12.7693,"t":"2026-10-16T15:50:00Z","v":6851,"vw":12.72477},{"c":12.71,"h":12.76,"l":12.71,"n":55,"o":12.72,"t":"2026-10-16T15:55:00Z","v":5514,"vw":12.722104},{"c":12.67,"h":12.7,"l":12.63,"n":297,"o":12.7,"t":"2026-10-16T16:00:00Z","v":66229,"vw":12.663724},{"c":12.695,"h":12.705,"l":12.675,"n":58,"o":12.675,"t":"2026-10-16T16:05:00Z","v":13077,"vw":12.693755},{"c":12.745,"h":12.76,"l":12.7,"n":204,"o":12.7,"t":"2026-10-16T16:10:00Z","v":43882,"vw":12.739184},{"c":12.73,"h":12.76,"l":12.7,"n":43,"o":12.76,"t":"2026-10-16T16:15:00Z","v":10710,"vw":12.721187},{"c":12.68,"h":12.74,"l":12.675,"n":50,"o":12.74,"t":"2026-10-16T16:20:00Z","v":8040,"vw":12.702411},{"c":12.625,"h":12.67,"l":12.62,"n":30,"o":12.67,"t":"2026-10-16T16:25:00Z","v":5930,"vw":12.644861},{"c":12.6199,"h":12.64,"l":12.59,"n":181,"o":12.61,"t":"2026-10-16T16:30:00Z","v":38849,"vw":12.60958},{"c":12.63,"h":12.635,"l":12.585,"n":35,"o":12.585,"t":"2026-10-16T16:35:00Z","v":7880,"vw":12.614101},{"c":12.6163,"h":12.6163,"l":12.59,"n":26,"o":12.615,"t":"2026-10-16T16:40:00Z","v":3557,"vw":12.602291},{"c":12.5575,"h":12.63,"l":12.55,"n":68,"o":12.625,"t":"2026-10-16T16:45:00Z","v":15615,"vw":12.578116},{"c":12.52,"h":12.5667,"l":12.51,"n":97,"o":12.5667,"t":"2026-10-16T16:50:00Z","v":31802,"vw":12.522217},{"c":12.4697,"h":12.51,"l":12.46,"n":96,"o":12.51,"t":"2026-10-16T16:55:00Z","v":24613,"vw":12.501866},{"c":12.28,"h":12.44,"l":12.28,"n":115,"o":12.44,"t":"2026-10-16T17:00:00Z","v":17530,"vw":12.378463},{"c":12.315,"h":12.35,"l":12.27,"n":93,"o":12.27,"t":"2026-10-16T17:05:00Z","v":27058,"vw":12.31632},{"c":12.32,"h":12.35,"l":12.29,"n":65,"o":12.317,"t":"2026-10-16T17:10:00Z","v":11238,"vw":12.322297},{"c":12.22,"h":12.32,"l":12.215,"n":83,"o":12.32,"t":"2026-10-16T17:15:00Z","v":11890,"vw":12.249093},{"c":12.25,"h":12.265,"l":12.215,"n":96,"o":12.23,"t":"2026-10-16T17:20:00Z","v":14294,"vw":12.230532},{"c":12.34,"h":12.36,"l":12.2399,"n":205,"o":12.25,"t":"2026-10-16T17:25:00Z","v":36922,"vw":12.308405},{"c":12.33,"h":12.38,"l":12.33,"n":70,"o":12.345,"t":"2026-10-16T17:30:00Z","v":28979,"vw":12.351628},{"c":12.31,"h":12.385,"l":12.3,"n":25,"o":12.37,"t":"2026-10-16T17:35:00Z","v":2643,"vw":12.35748},{"c":12.41,"h":12.43,"l":12.32,"n":99,"o":12.32,"t":"2026-10-16T17:40:00Z","v":15309,"vw":12.393141},{"c":12.38,"h":12.42,"l":12.34,"n":60,"o":12.42,"t":"2026-10-16T17:45:00Z","v":11432,"vw":12.359815},{"c":12.36,"h":12.37,"l":12.36,"n":34,"o":12.37,"t":"2026-10-16T17:50:00Z","v":5240,"vw":12.363118},{"c":12.38,"h":12.38,"l":12.3561,"n":34,"o":12.37,"t":"2026-10-16T17:55:00Z","v":7415,"vw":12.362521},{"c":12.32,"h":12.37,"l":12.32,"n":59,"o":12.365,"t":"2026-10-16T18:00:00Z","v":7445,"vw":12.357468},{"c":12.3,"h":12.34,"l":12.3,"n":49,"o":12.34,"t":"2026-10-16T18:05:00Z","v":8185,"vw":12.321999},{"c":12.315,"h":12.315,"l":12.285,"n":12,"o":12.285,"t":"2026-10-16T18:10:00Z","v":2541,"vw":12.295437},{"c":12.2714,"h":12.295,"l":12.26,"n":16,"o":12.295,"t":"2026-10-16T18:15:00Z","v":1817,"vw":12.274086},{"c":12.27,"h":12.271,"l":12.23,"n":159,"o":12.25,"t":"2026-10-16T18:20:00Z","v":32575,"vw":12.241357},{"c":12.27,"h":12.27,"l":12.2399,"n":38,"o":12.26,"t":"2026-10-16T18:25:00Z","v":7553,"vw":12.253735},{"c":12.25,"h":12.26,"l":12.24,"n":51,"o":12.26,"t":"2026-10-16T18:30:00Z","v":5954,"vw":12.251547},{"c":12.21,"h":12.25,"l":12.19,"n":44,"o":12.25,"t":"2026-10-16T18:35:00Z","v":3721,"vw":12.217398},{"c":12.19,"h":12.23,"l":12.16,"n":37,"o":12.23,"t":"2026-10-16T18:40:00Z","v":9164,"vw":12.185707},{"c":12.17,"h":12.21,"l":12.17,"n":41,"o":12.195,"t":"2026-10-16T18:45:00Z","v":13530,"vw":12.185182},{"c":12.15,"h":12.17,"l":12.145,"n":33,"o":12.145,"t":"2026-10-16T18:50:00Z","v":14812,"vw":12.154653},{"c":12.17,"h":12.18,"l":12.12,"n":58,"o":12.135,"t":"2026-10-16T18:55:00Z","v":14597,"vw":12.148617},{"c":12.1112,"h":12.1885,"l":12.1,"n":33,"o":12.17,"t":"2026-10-16T19:00:00Z","v":9375,"vw":12.138628},{"c":12.17,"h":12.17,"l":12.09,"n":131,"o":12.1,"t":"2026-10-16T19:05:00Z","v":22871,"vw":12.115127},{"c":12.32,"h":12.32,"l":12.16,"n":71,"o":12.16,"t":"2026-10-16T19:10:00Z","v":19296,"vw":12.248302},{"c":12.25,"h":12.34,"l":12.24,"n":34,"o":12.315,"t":"2026-10-16T19:15:00Z","v":11563,"vw":12.304971},{"c":12.305,"h":12.305,"l":12.28,"n":49,"o":12.28,"t":"2026-10-16T19:20:00Z","v":8254,"vw":12.290756},{"c":12.27,"h":12.3,"l":12.27,"n":31,"o":12.3,"t":"2026-10-16T19:25:00Z","v":3420,"vw":12.289513},{"c":12.245,"h":12.285,"l":12.24,"n":53,"o":12.27,"t":"2026-10-16T19:30:00Z","v":17518,"vw":12.254635},{"c":12.255,"h":12.26,"l":12.2,"n":41,"o":12.245,"t":"2026-10-16T19:35:00Z","v":8436,"vw":12.231155},{"c":12.21,"h":12.27,"l":12.21,"n":61,"o":12.2624,"t":"2026-10-16T19:40:00Z","v":8774,"vw":12.254391},{"c":12.33,"h":12.36,"l":12.26,"n":72,"o":12.27,"t":"2026-10-16T19:45:00Z","v":20853,"vw":12.29907},{"c":12.45,"h":12.47,"l":12.36,"n":501,"o":12.37,"t":"2026-10-16T19:50:00Z","v":121917,"vw":12.425687},{"c":12.47,"h":12.51,"l":12.4403,"n":414,"o":12.46,"t":"2026-10-16T19:55:00Z","v":102134,"vw":12.477253},{"c":12.42,"h":12.47,"l":12.42,"n":14,"o":12.47,"t":"2026-10-16T20:00:00Z","v":1560,"vw":12.453965},{"c":12.39,"h":12.39,"l":12.39,"n":5,"o":12.39,"t":"2026-10-16T20:10:00Z","v":106,"vw":12.39},{"c":12.42,"h":12.42,"l":12.42,"n":10,"o":12.42,"t":"2026-10-16T20:15:00Z","v":291,"vw":12.42},{"c":12.37,"h":12.37,"l":12.37,"n":7,"o":12.37,"t":"2026-10-16T20:20:00Z","v":380,"vw":12.37},{"c":12.389,"h":12.389,"l":12.389,"n":1,"o":12.389,"t":"2026-10-16T20:25:00Z","v":100,"vw":12.389},{"c":12.38,"h":12.38,"l":12.38,"n":2,"o":12.38,"t":"2026-10-16T20:35:00Z","v":116,"vw":12.38},{"c":12.35,"h":12.379,"l":12.35,"n":18,"o":12.379,"t":"2026-10-16T20:40:00Z","v":1428,"vw":12.362167},{"c":12.31,"h":12.31,"l":12.2977,"n":6,"o":12.3,"t":"2026-10-16T20:45:00Z","v":1580,"vw":12.299319},{"c":12.2774,"h":12.2774,"l":12.2774,"n":1,"o":12.2774,"t":"2026-10-16T21:00:00Z","v":250,"vw":12.2774},{"c":12.31,"h":12.31,"l":12.31,"n":1,"o":12.31,"t":"2026-10-16T22:05:00Z","v":2100,"vw":12.31},{"c":12.31,"h":12.32,"l":12.31,"n":2,"o":12.32,"t":"2026-10-16T22:10:00Z","v":758,"vw":12.312084},{"c":12.2843,"h":12.2843,"l":12.2843,"n":1,"o":12.2843,"t":"2026-10-16T22:15:00Z","v":500,"vw":12.2843},{"c":12.2639,"h":12.31,"l":12.2639,"n":2,"o":12.31,"t":"2026-10-16T22:20:00Z","v":2800,"vw":12.296829},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-16T22:30:00Z","v":278,"vw":12.3},{"c":12.33,"h":12.33,"l":12.33,"n":1,"o":12.33,"t":"2026-10-16T22:45:00Z","v":500,"vw":12.33},{"c":12.2661,"h":12.2661,"l":12.2661,"n":1,"o":12.2661,"t":"2026-10-16T22:55:00Z","v":100,"vw":12.2661},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-16T23:10:00Z","v":321,"vw":12.27},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-16T23:20:00Z","v":1000,"vw":12.26},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-16T23:35:00Z","v":500,"vw":12.32},{"c":12.59,"h":12.7,"l":12.59,"n":50,"o":12.68,"t":"2026-10-19T08:00:00Z","v":4402,"vw":12.633422},{"c":12.61,"h":12.61,"l":12.61,"n":2,"o":12.61,"t":"2026-10-19T08:05:00Z","v":673,"vw":12.61},{"c":12.55,"h":12.6,"l":12.55,"n":6,"o":12.6,"t":"2026-10-19T08:15:00Z","v":550,"vw":12.578},{"c":12.58,"h":12.58,"l":12.58,"n":1,"o":12.58,"t":"2026-10-19T08:20:00Z","v":100,"vw":12.58},{"c":12.57,"h":12.58,"l":12.57,"n":7,"o":12.58,"t":"2026-10-19T08:30:00Z","v":1050,"vw":12.572857},{"c":12.56,"h":12.56,"l":12.56,"n":1,"o":12.56,"t":"2026-10-19T08:35:00Z","v":100,"vw":12.56},{"c":12.55,"h":12.56,"l":12.55,"n":11,"o":12.56,"t":"2026-10-19T08:40:00Z","v":1225,"vw":12.554545},{"c":12.5,"h":12.55,"l":12.5,"n":31,"o":12.55,"t":"2026-10-19T08:45:00Z","v":3030,"vw":12.525064},{"c":12.51,"h":12.51,"l":12.5,"n":14,"o":12.5,"t":"2026-10-19T08:50:00Z","v":1360,"vw":12.504782},{"c":12.48,"h":12.52,"l":12.48,"n":13,"o":12.52,"t":"2026-10-19T08:55:00Z","v":1295,"vw":12.491223},{"c":12.51,"h":12.51,"l":12.48,"n":42,"o":12.48,"t":"2026-10-19T09:00:00Z","v":3922,"vw":12.487175},{"c":12.5,"h":12.51,"l":12.5,"n":10,"o":12.51,"t":"2026-10-19T09:05:00Z","v":949,"vw":12.505833},{"c":12.5,"h":12.5,"l":12.5,"n":18,"o":12.5,"t":"2026-10-19T09:10:00Z","v":1575,"vw":12.5},{"c":12.52,"h":12.52,"l":12.5095,"n":10,"o":12.5095,"t":"2026-10-19T09:15:00Z","v":3491,"vw":12.51331},{"c":12.53,"h":12.53,"l":12.53,"n":22,"o":12.53,"t":"2026-10-19T09:30:00Z","v":2319,"vw":12.53},{"c":12.515,"h":12.53,"l":12.515,"n":21,"o":12.52,"t":"2026-10-19T09:35:00Z","v":2250,"vw":12.525},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-10-19T09:40:00Z","v":101,"vw":12.52},{"c":12.54,"h":12.54,"l":12.53,"n":6,"o":12.53,"t":"2026-10-19T09:45:00Z","v":675,"vw":12.531667},{"c":12.53,"h":12.54,"l":12.53,"n":23,"o":12.54,"t":"2026-10-19T09:50:00Z","v":2850,"vw":12.532656},{"c":12.52,"h":12.53,"l":12.515,"n":15,"o":12.53,"t":"2026-10-19T09:55:00Z","v":1689,"vw":12.521655},{"c":12.54,"h":12.54,"l":12.52,"n":40,"o":12.52,"t":"2026-10-19T10:00:00Z","v":5466,"vw":12.531182},{"c":12.51,"h":12.54,"l":12.51,"n":44,"o":12.54,"t":"2026-10-19T10:05:00Z","v":4194,"vw":12.520383},{"c":12.52,"h":12.52,"l":12.51,"n":18,"o":12.52,"t":"2026-10-19T10:10:00Z","v":2199,"vw":12.515366},{"c":12.5,"h":12.51,"l":12.49,"n":15,"o":12.51,"t":"2026-10-19T10:15:00Z","v":2426,"vw":12.497369},{"c":12.45,"h":12.5,"l":12.45,"n":16,"o":12.5,"t":"2026-10-19T10:20:00Z","v":7790,"vw":12.453524},{"c":12.41,"h":12.46,"l":12.4,"n":71,"o":12.45,"t":"2026-10-19T10:25:00Z","v":7989,"vw":12.43451},{"c":12.42,"h":12.43,"l":12.39,"n":40,"o":12.4,"t":"2026-10-19T10:30:00Z","v":5215,"vw":12.403719},{"c":12.44,"h":12.47,"l":12.35,"n":168,"o":12.4,"t":"2026-10-19T10:35:00Z","v":28005,"vw":12.429538},{"c":12.41,"h":12.45,"l":12.4,"n":136,"o":12.44,"t":"2026-10-19T10:40:00Z","v":13818,"vw":12.428633},{"c":12.38,"h":12.41,"l":12.37,"n":41,"o":12.41,"t":"2026-10-19T10:45:00Z","v":4216,"vw":12.376662},{"c":12.4291,"h":12.44,"l":12.38,"n":79,"o":12.38,"t":"2026-10-19T10:50:00Z","v":7292,"vw":12.415739},{"c":12.39,"h":12.42,"l":12.39,"n":115,"o":12.42,"t":"2026-10-19T10:55:00Z","v":9363,"vw":12.402596},{"c":12.3292,"h":12.38,"l":12.29,"n":363,"o":12.38,"t":"2026-10-19T11:00:00Z","v":51113,"vw":12.336833},{"c":12.37,"h":12.37,"l":12.31,"n":54,"o":12.34,"t":"2026-10-19T11:05:00Z","v":9796,"vw":12.335294},{"c":12.339,"h":12.36,"l":12.32,"n":27,"o":12.36,"t":"2026-10-19T11:10:00Z","v":3206,"vw":12.336111},{"c":12.35,"h":12.35,"l":12.33,"n":59,"o":12.35,"t":"2026-10-19T11:15:00Z","v":8273,"vw":12.344919},{"c":12.36,"h":12.37,"l":12.35,"n":68,"o":12.36,"t":"2026-10-19T11:20:00Z","v":6798,"vw":12.364364},{"c":12.36,"h":12.37,"l":12.36,"n":11,"o":12.37,"t":"2026-10-19T11:25:00Z","v":1121,"vw":12.361111},{"c":12.34,"h":12.35,"l":12.33,"n":50,"o":12.35,"t":"2026-10-19T11:30:00Z","v":5618,"vw":12.33835},{"c":12.36,"h":12.38,"l":12.35,"n":19,"o":12.35,"t":"2026-10-19T11:35:00Z","v":2820,"vw":12.367076},{"c":12.37,"h":12.37,"l":12.37,"n":8,"o":12.37,"t":"2026-10-19T11:40:00Z","v":1050,"vw":12.37},{"c":12.37,"h":12.38,"l":12.36,"n":29,"o":12.37,"t":"2026-10-19T11:45:00Z","v":4333,"vw":12.374291},{"c":12.44,"h":12.44,"l":12.37,"n":68,"o":12.37,"t":"2026-10-19T11:50:00Z","v":8690,"vw":12.403824},{"c":12.43,"h":12.4309,"l":12.4209,"n":20,"o":12.43,"t":"2026-10-19T11:55:00Z","v":2054,"vw":12.42959},{"c":12.46,"h":12.47,"l":12.43,"n":36,"o":12.43,"t":"2026-10-19T12:00:00Z","v":4315,"vw":12.449515},{"c":12.47,"h":12.47,"l":12.44,"n":41,"o":12.44,"t":"2026-10-19T12:05:00Z","v":12997,"vw":12.456749},{"c":12.46,"h":12.49,"l":12.44,"n":62,"o":12.47,"t":"2026-10-19T12:10:00Z","v":6130,"vw":12.466581},{"c":12.49,"h":12.5,"l":12.46,"n":67,"o":12.46,"t":"2026-10-19T12:15:00Z","v":5966,"vw":12.486483},{"c":12.46,"h":12.48,"l":12.46,"n":14,"o":12.48,"t":"2026-10-19T12:20:00Z","v":1700,"vw":12.467198},{"c":12.5,"h":12.5,"l":12.47,"n":20,"o":12.47,"t":"2026-10-19T12:25:00Z","v":2191,"vw":12.490481},{"c":12.52,"h":12.53,"l":12.5,"n":49,"o":12.5,"t":"2026-10-19T12:30:00Z","v":4558,"vw":12.517834},{"c":12.51,"h":12.52,"l":12.51,"n":40,"o":12.52,"t":"2026-10-19T12:35:00Z","v":4493,"vw":12.51462},{"c":12.53,"h":12.53,"l":12.49,"n":51,"o":12.5,"t":"2026-10-19T12:40:00Z","v":6838,"vw":12.503994},{"c":12.52,"h":12.53,"l":12.5,"n":47,"o":12.53,"t":"2026-10-19T12:45:00Z","v":3493,"vw":12.513536},{"c":12.51,"h":12.53,"l":12.5,"n":35,"o":12.52,"t":"2026-10-19T12:50:00Z","v":2953,"vw":12.520454},{"c":12.49,"h":12.52,"l":12.49,"n":28,"o":12.52,"t":"2026-10-19T12:55:00Z","v":3737,"vw":12.509383},{"c":12.51,"h":12.5205,"l":12.49,"n":60,"o":12.49,"t":"2026-10-19T13:00:00Z","v":7777,"vw":12.498907},{"c":12.54,"h":12.54,"l":12.52,"n":17,"o":12.53,"t":"2026-10-19T13:05:00Z","v":1715,"vw":12.527034},{"c":12.54,"h":12.58,"l":12.54,"n":49,"o":12.54,"t":"2026-10-19T13:10:00Z","v":11037,"vw":12.554538},{"c":12.57,"h":12.57,"l":12.54,"n":63,"o":12.54,"t":"2026-10-19T13:15:00Z","v":8667,"vw":12.559363},{"c":12.62,"h":12.63,"l":12.555,"n":45,"o":12.57,"t":"2026-10-19T13:20:00Z","v":5895,"vw":12.593228},{"c":12.655,"h":12.75,"l":12.52,"n":265,"o":12.6,"t":"2026-10-19T13:25:00Z","v":38847,"vw":12.580658},{"c":12.79,"h":12.97,"l":12.46,"n":530,"o":12.66,"t":"2026-10-19T13:30:00Z","v":69193,"vw":12.730959},{"c":12.71,"h":12.83,"l":12.57,"n":746,"o":12.79,"t":"2026-10-19T13:35:00Z","v":45567,"vw":12.737176},{"c":12.86,"h":12.91,"l":12.69,"n":716,"o":12.73,"t":"2026-10-19T13:40:00Z","v":45183,"vw":12.813644},{"c":12.93,"h":12.93,"l":12.79,"n":534,"o":12.8701,"t":"2026-10-19T13:45:00Z","v":36039,"vw":12.86402},{"c":12.91,"h":13.03,"l":12.795,"n":494,"o":12.93,"t":"2026-10-19T13:50:00Z","v":82087,"vw":12.902561},{"c":12.97,"h":13.03,"l":12.9,"n":382,"o":12.905,"t":"2026-10-19T13:55:00Z","v":42365,"vw":12.981379},{"c":12.92,"h":12.97,"l":12.84,"n":352,"o":12.96,"t":"2026-10-19T14:00:00Z","v":33096,"vw":12.917357},{"c":12.94,"h":12.95,"l":12.88,"n":439,"o":12.93,"t":"2026-10-19T14:05:00Z","v":46892,"vw":12.907269},{"c":13.12,"h":13.13,"l":12.94,"n":237,"o":12.94,"t":"2026-10-19T14:10:00Z","v":41705,"vw":13.037621},{"c":13.18,"h":13.2,"l":13.04,"n":293,"o":13.14,"t":"2026-10-19T14:15:00Z","v":39335,"vw":13.128543},{"c":13.24,"h":13.24,"l":13.14,"n":149,"o":13.18,"t":"2026-10-19T14:20:00Z","v":22676,"vw":13.184842},{"c":13.25,"h":13.3,"l":13.215,"n":127,"o":13.22,"t":"2026-10-19T14:25:00Z","v":22712,"vw":13.258447},{"c":13.23,"h":13.25,"l":13.21,"n":134,"o":13.24,"t":"2026-10-19T14:30:00Z","v":80040,"vw":13.231075},{"c":13.22,"h":13.28,"l":13.2,"n":159,"o":13.24,"t":"2026-10-19T14:35:00Z","v":34525,"vw":13.23482},{"c":13.25,"h":13.29,"l":13.23,"n":103,"o":13.24,"t":"2026-10-19T14:40:00Z","v":26112,"vw":13.256799},{"c":13.24,"h":13.36,"l":13.24,"n":149,"o":13.27,"t":"2026-10-19T14:45:00Z","v":35846,"vw":13.314147},{"c":13.31,"h":13.31,"l":13.21,"n":106,"o":13.23,"t":"2026-10-19T14:50:00Z","v":30319,"vw":13.268525},{"c":13.295,"h":13.33,"l":13.26,"n":72,"o":13.31,"t":"2026-10-19T14:55:00Z","v":17918,"vw":13.298347},{"c":13.365,"h":13.37,"l":13.2701,"n":111,"o":13.29,"t":"2026-10-19T15:00:00Z","v":30729,"vw":13.33124},{"c":13.3,"h":13.38,"l":13.3,"n":205,"o":13.36,"t":"2026-10-19T15:05:00Z","v":144642,"vw":13.327807},{"c":13.325,"h":13.355,"l":13.29,"n":107,"o":13.295,"t":"2026-10-19T15:10:00Z","v":90947,"vw":13.321832},{"c":13.34,"h":13.365,"l":13.33,"n":71,"o":13.335,"t":"2026-10-19T15:15:00Z","v":66283,"vw":13.346387},{"c":13.4,"h":13.405,"l":13.36,"n":57,"o":13.36,"t":"2026-10-19T15:20:00Z","v":7376,"vw":13.391399},{"c":13.41,"h":13.44,"l":13.395,"n":103,"o":13.4,"t":"2026-10-19T15:25:00Z","v":34729,"vw":13.416441},{"c":13.38,"h":13.395,"l":13.36,"n":93,"o":13.395,"t":"2026-10-19T15:30:00Z","v":22126,"vw":13.380004},{"c":13.37,"h":13.38,"l":13.35,"n":36,"o":13.37,"t":"2026-10-19T15:35:00Z","v":7518,"vw":13.36354},{"c":13.405,"h":13.42,"l":13.36,"n":66,"o":13.36,"t":"2026-10-19T15:40:00Z","v":17867,"vw":13.393249},{"c":13.4,"h":13.4158,"l":13.37,"n":57,"o":13.4,"t":"2026-10-19T15:45:00Z","v":10511,"vw":13.386766},{"c":13.4,"h":13.42,"l":13.37,"n":75,"o":13.41,"t":"2026-10-19T15:50:00Z","v":14060,"vw":13.393264},{"c":13.42,"h":13.4301,"l":13.395,"n":84,"o":13.395,"t":"2026-10-19T15:55:00Z","v":28133,"vw":13.424183},{"c":13.41,"h":13.42,"l":13.37,"n":78,"o":13.42,"t":"2026-10-19T16:00:00Z","v":20449,"vw":13.386601},{"c":13.39,"h":13.415,"l":13.37,"n":25,"o":13.415,"t":"2026-10-19T16:05:00Z","v":7554,"vw":13.38722},{"c":13.37,"h":13.39,"l":13.37,"n":32,"o":13.39,"t":"2026-10-19T16:10:00Z","v":5331,"vw":13.379914},{"c":13.4,"h":13.41,"l":13.37,"n":48,"o":13.375,"t":"2026-10-19T16:15:00Z","v":11597,"vw":13.384365},{"c":13.39,"h":13.41,"l":13.39,"n":25,"o":13.4,"t":"2026-10-19T16:20:00Z","v":6205,"vw":13.405577},{"c":13.405,"h":13.41,"l":13.38,"n":26,"o":13.39,"t":"2026-10-19T16:25:00Z","v":6720,"vw":13.393256},{"c":13.45,"h":13.45,"l":13.38,"n":80,"o":13.39,"t":"2026-10-19T16:30:00Z","v":18108,"vw":13.410861},{"c":13.4698,"h":13.49,"l":13.46,"n":59,"o":13.47,"t":"2026-10-19T16:35:00Z","v":30807,"vw":13.471421},{"c":13.46,"h":13.48,"l":13.45,"n":31,"o":13.46,"t":"2026-10-19T16:40:00Z","v":7042,"vw":13.466594},{"c":13.44,"h":13.445,"l":13.4179,"n":34,"o":13.445,"t":"2026-10-19T16:45:00Z","v":13131,"vw":13.429287},{"c":13.4403,"h":13.475,"l":13.44,"n":77,"o":13.45,"t":"2026-10-19T16:50:00Z","v":28002,"vw":13.4557},{"c":13.48,"h":13.4929,"l":13.45,"n":49,"o":13.45,"t":"2026-10-19T16:55:00Z","v":10078,"vw":13.480156},{"c":13.46,"h":13.485,"l":13.45,"n":35,"o":13.475,"t":"2026-10-19T17:00:00Z","v":7845,"vw":13.466026},{"c":13.415,"h":13.4622,"l":13.415,"n":38,"o":13.4622,"t":"2026-10-19T17:05:00Z","v":17813,"vw":13.429319},{"c":13.39,"h":13.41,"l":13.385,"n":49,"o":13.395,"t":"2026-10-19T17:10:00Z","v":12952,"vw":13.397811},{"c":13.37,"h":13.39,"l":13.35,"n":31,"o":13.39,"t":"2026-10-19T17:15:00Z","v":10567,"vw":13.376726},{"c":13.345,"h":13.38,"l":13.345,"n":28,"o":13.355,"t":"2026-10-19T17:20:00Z","v":8739,"vw":13.354828},{"c":13.38,"h":13.42,"l":13.34,"n":47,"o":13.3458,"t":"2026-10-19T17:25:00Z","v":14020,"vw":13.389628},{"c":13.36,"h":13.4053,"l":13.36,"n":38,"o":13.39,"t":"2026-10-19T17:30:00Z","v":12436,"vw":13.395103},{"c":13.39,"h":13.39,"l":13.35,"n":31,"o":13.355,"t":"2026-10-19T17:35:00Z","v":5976,"vw":13.36847},{"c":13.46,"h":13.47,"l":13.38,"n":73,"o":13.4,"t":"2026-10-19T17:40:00Z","v":25061,"vw":13.44081},{"c":13.375,"h":13.44,"l":13.37,"n":92,"o":13.43,"t":"2026-10-19T17:45:00Z","v":36101,"vw":13.413556},{"c":13.38,"h":13.39,"l":13.35,"n":54,"o":13.37,"t":"2026-10-19T17:50:00Z","v":18332,"vw":13.366218},{"c":13.39,"h":13.41,"l":13.355,"n":35,"o":13.38,"t":"2026-10-19T17:55:00Z","v":6195,"vw":13.385288},{"c":13.37,"h":13.385,"l":13.35,"n":52,"o":13.385,"t":"2026-10-19T18:00:00Z","v":18274,"vw":13.364836},{"c":13.39,"h":13.39,"l":13.36,"n":22,"o":13.375,"t":"2026-10-19T18:05:00Z","v":4680,"vw":13.372641},{"c":13.37,"h":13.39,"l":13.37,"n":39,"o":13.39,"t":"2026-10-19T18:10:00Z","v":7375,"vw":13.38182},{"c":13.385,"h":13.395,"l":13.37,"n":14,"o":13.37,"t":"2026-10-19T18:15:00Z","v":2660,"vw":13.387695},{"c":13.325,"h":13.38,"l":13.325,"n":17,"o":13.38,"t":"2026-10-19T18:20:00Z","v":2812,"vw":13.347511},{"c":13.3,"h":13.33,"l":13.29,"n":28,"o":13.33,"t":"2026-10-19T18:25:00Z","v":5390,"vw":13.304244},{"c":13.275,"h":13.32,"l":13.275,"n":27,"o":13.32,"t":"2026-10-19T18:30:00Z","v":7066,"vw":13.300704},{"c":13.32,"h":13.325,"l":13.275,"n":39,"o":13.28,"t":"2026-10-19T18:35:00Z","v":11158,"vw":13.30151},{"c":13.37,"h":13.37,"l":13.32,"n":34,"o":13.32,"t":"2026-10-19T18:40:00Z","v":9524,"vw":13.335511},{"c":13.41,"h":13.415,"l":13.4,"n":25,"o":13.4,"t":"2026-10-19T18:45:00Z","v":3385,"vw":13.404743},{"c":13.44,"h":13.45,"l":13.42,"n":41,"o":13.42,"t":"2026-10-19T18:50:00Z","v":9231,"vw":13.432974},{"c":13.455,"h":13.485,"l":13.44,"n":76,"o":13.445,"t":"2026-10-19T18:55:00Z","v":19937,"vw":13.459325},{"c":13.495,"h":13.495,"l":13.44,"n":69,"o":13.445,"t":"2026-10-19T19:00:00Z","v":23689,"vw":13.475039},{"c":13.43,"h":13.495,"l":13.43,"n":41,"o":13.495,"t":"2026-10-19T19:05:00Z","v":10046,"vw":13.459304},{"c":13.45,"h":13.46,"l":13.43,"n":30,"o":13.43,"t":"2026-10-19T19:10:00Z","v":8648,"vw":13.438388},{"c":13.465,"h":13.47,"l":13.45,"n":51,"o":13.45,"t":"2026-10-19T19:15:00Z","v":24741,"vw":13.456023},{"c":13.45,"h":13.46,"l":13.405,"n":38,"o":13.46,"t":"2026-10-19T19:20:00Z","v":12880,"vw":13.429434},{"c":13.41,"h":13.45,"l":13.41,"n":19,"o":13.45,"t":"2026-10-19T19:25:00Z","v":5345,"vw":13.428473},{"c":13.43,"h":13.45,"l":13.41,"n":78,"o":13.42,"t":"2026-10-19T19:30:00Z","v":24895,"vw":13.423655},{"c":13.46,"h":13.46,"l":13.425,"n":51,"o":13.43,"t":"2026-10-19T19:35:00Z","v":28513,"vw":13.443186},{"c":13.46,"h":13.48,"l":13.435,"n":84,"o":13.46,"t":"2026-10-19T19:40:00Z","v":51135,"vw":13.452398},{"c":13.42,"h":13.45,"l":13.41,"n":93,"o":13.45,"t":"2026-10-19T19:45:00Z","v":41793,"vw":13.417728},{"c":13.34,"h":13.39,"l":13.32,"n":205,"o":13.39,"t":"2026-10-19T19:50:00Z","v":105009,"vw":13.355977},{"c":13.39,"h":13.405,"l":13.34,"n":197,"o":13.35,"t":"2026-10-19T19:55:00Z","v":75478,"vw":13.375025},{"c":13.4,"h":13.41,"l":13.4,"n":19,"o":13.41,"t":"2026-10-19T20:00:00Z","v":1982,"vw":13.407049},{"c":13.38,"h":13.38,"l":13.36,"n":15,"o":13.38,"t":"2026-10-19T20:05:00Z","v":2341,"vw":13.372959},{"c":13.38,"h":13.38,"l":13.38,"n":4,"o":13.38,"t":"2026-10-19T20:10:00Z","v":731,"vw":13.38},{"c":13.38,"h":13.38,"l":13.37,"n":6,"o":13.38,"t":"2026-10-19T20:15:00Z","v":781,"vw":13.37359},{"c":13.38,"h":13.38,"l":13.38,"n":8,"o":13.38,"t":"2026-10-19T20:20:00Z","v":606,"vw":13.38},{"c":13.37,"h":13.37,"l":13.37,"n":2,"o":13.37,"t":"2026-10-19T20:25:00Z","v":120,"vw":13.37},{"c":13.38,"h":13.38,"l":13.38,"n":3,"o":13.38,"t":"2026-10-19T20:30:00Z","v":1065,"vw":13.38},{"c":13.38,"h":13.39,"l":13.38,"n":2,"o":13.39,"t":"2026-10-19T20:35:00Z","v":239,"vw":13.385816},{"c":13.42,"h":13.45,"l":13.39,"n":96,"o":13.39,"t":"2026-10-19T20:40:00Z","v":15985,"vw":13.412791},{"c":13.39,"h":13.39,"l":13.39,"n":3,"o":13.39,"t":"2026-10-19T20:45:00Z","v":349,"vw":13.39},{"c":13.39,"h":13.39,"l":13.39,"n":7,"o":13.39,"t":"2026-10-19T20:50:00Z","v":2005,"vw":13.39},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-19T20:55:00Z","v":100,"vw":13.37},{"c":13.3613,"h":13.3613,"l":13.3613,"n":1,"o":13.3613,"t":"2026-10-19T21:00:00Z","v":100,"vw":13.3613},{"c":13.37,"h":13.37,"l":13.37,"n":1,"o":13.37,"t":"2026-10-19T21:05:00Z","v":400,"vw":13.37},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-19T21:20:00Z","v":449,"vw":13.33},{"c":13.33,"h":13.33,"l":13.33,"n":1,"o":13.33,"t":"2026-10-19T21:25:00Z","v":1200,"vw":13.33},{"c":13.3767,"h":13.3767,"l":13.3767,"n":1,"o":13.3767,"t":"2026-10-19T22:10:00Z","v":500,"vw":13.3767},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-19T22:25:00Z","v":100,"vw":13.42},{"c":13.429,"h":13.429,"l":13.42,"n":3,"o":13.42,"t":"2026-10-19T22:35:00Z","v":1360,"vw":13.426618},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-19T22:45:00Z","v":100,"vw":13.41},{"c":13.4385,"h":13.44,"l":13.4385,"n":2,"o":13.44,"t":"2026-10-19T23:00:00Z","v":1000,"vw":13.43925},{"c":13.45,"h":13.45,"l":13.45,"n":1,"o":13.45,"t":"2026-10-19T23:10:00Z","v":111,"vw":13.45},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-19T23:15:00Z","v":500,"vw":13.48},{"c":13.43,"h":13.43,"l":13.43,"n":2,"o":13.43,"t":"2026-10-19T23:20:00Z","v":400,"vw":13.43},{"c":13.429,"h":13.429,"l":13.429,"n":1,"o":13.429,"t":"2026-10-19T23:25:00Z","v":140,"vw":13.429},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-19T23:30:00Z","v":350,"vw":13.43},{"c":13.451,"h":13.46,"l":13.451,"n":5,"o":13.46,"t":"2026-10-19T23:45:00Z","v":1441,"vw":13.458125},{"c":13.37,"h":13.37,"l":13.24,"n":21,"o":13.33,"t":"2026-10-20T08:00:00Z","v":1906,"vw":13.3175},{"c":13.24,"h":13.27,"l":13.24,"n":17,"o":13.255,"t":"2026-10-20T08:05:00Z","v":2180,"vw":13.255937},{"c":13.265,"h":13.265,"l":13.26,"n":4,"o":13.26,"t":"2026-10-20T08:10:00Z","v":1000,"vw":13.262417},{"c":13.33,"h":13.33,"l":13.31,"n":6,"o":13.31,"t":"2026-10-20T08:15:00Z","v":650,"vw":13.32},{"c":13.31,"h":13.32,"l":13.31,"n":5,"o":13.32,"t":"2026-10-20T08:20:00Z","v":750,"vw":13.311667},{"c":13.36,"h":13.36,"l":13.34,"n":10,"o":13.34,"t":"2026-10-20T08:25:00Z","v":2474,"vw":13.349564},{"c":13.46,"h":13.46,"l":13.38,"n":29,"o":13.38,"t":"2026-10-20T08:30:00Z","v":6280,"vw":13.434395},{"c":13.51,"h":13.53,"l":13.46,"n":38,"o":13.46,"t":"2026-10-20T08:35:00Z","v":7883,"vw":13.511719},{"c":13.47,"h":13.51,"l":13.47,"n":23,"o":13.51,"t":"2026-10-20T08:40:00Z","v":3393,"vw":13.490966},{"c":13.4,"h":13.47,"l":13.4,"n":5,"o":13.47,"t":"2026-10-20T08:45:00Z","v":900,"vw":13.455},{"c":13.4,"h":13.4,"l":13.4,"n":3,"o":13.4,"t":"2026-10-20T08:50:00Z","v":450,"vw":13.4},{"c":13.38,"h":13.38,"l":13.38,"n":4,"o":13.38,"t":"2026-10-20T08:55:00Z","v":1000,"vw":13.38},{"c":13.35,"h":13.38,"l":13.35,"n":7,"o":13.38,"t":"2026-10-20T09:00:00Z","v":900,"vw":13.370303},{"c":13.31,"h":13.3373,"l":13.31,"n":3,"o":13.3373,"t":"2026-10-20T09:05:00Z","v":309,"vw":13.325633},{"c":13.2922,"h":13.3,"l":13.29,"n":9,"o":13.29,"t":"2026-10-20T09:10:00Z","v":2250,"vw":13.296911},{"c":13.34,"h":13.34,"l":13.3,"n":11,"o":13.3,"t":"2026-10-20T09:15:00Z","v":2441,"vw":13.316249},{"c":13.37,"h":13.37,"l":13.36,"n":21,"o":13.36,"t":"2026-10-20T09:20:00Z","v":4595,"vw":13.369302},{"c":13.44,"h":13.45,"l":13.42,"n":31,"o":13.42,"t":"2026-10-20T09:30:00Z","v":4629,"vw":13.431094},{"c":13.4,"h":13.44,"l":13.4,"n":7,"o":13.44,"t":"2026-10-20T09:35:00Z","v":726,"vw":13.424615},{"c":13.41,"h":13.41,"l":13.41,"n":6,"o":13.41,"t":"2026-10-20T09:40:00Z","v":575,"vw":13.41},{"c":13.42,"h":13.44,"l":13.4,"n":45,"o":13.4,"t":"2026-10-20T09:45:00Z","v":4966,"vw":13.419019},{"c":13.46,"h":13.46,"l":13.42,"n":64,"o":13.42,"t":"2026-10-20T09:50:00Z","v":11075,"vw":13.441446},{"c":13.44,"h":13.46,"l":13.44,"n":12,"o":13.46,"t":"2026-10-20T09:55:00Z","v":1541,"vw":13.451833},{"c":13.41,"h":13.45,"l":13.41,"n":12,"o":13.45,"t":"2026-10-20T10:00:00Z","v":1500,"vw":13.42},{"c":13.41,"h":13.41,"l":13.38,"n":30,"o":13.4,"t":"2026-10-20T10:05:00Z","v":3469,"vw":13.397084},{"c":13.45,"h":13.45,"l":13.45,"n":9,"o":13.45,"t":"2026-10-20T10:10:00Z","v":1069,"vw":13.45},{"c":13.4378,"h":13.44,"l":13.42,"n":60,"o":13.44,"t":"2026-10-20T10:15:00Z","v":6247,"vw":13.42872},{"c":13.42,"h":13.44,"l":13.42,"n":35,"o":13.44,"t":"2026-10-20T10:20:00Z","v":1979,"vw":13.433814},{"c":13.38,"h":13.4,"l":13.38,"n":11,"o":13.4,"t":"2026-10-20T10:25:00Z","v":1325,"vw":13.3945},{"c":13.35,"h":13.39,"l":13.35,"n":151,"o":13.38,"t":"2026-10-20T10:30:00Z","v":9498,"vw":13.369098},{"c":13.34,"h":13.37,"l":13.34,"n":22,"o":13.37,"t":"2026-10-20T10:35:00Z","v":4694,"vw":13.358444},{"c":13.33,"h":13.33,"l":13.32,"n":17,"o":13.33,"t":"2026-10-20T10:40:00Z","v":2101,"vw":13.328095},{"c":13.33,"h":13.34,"l":13.33,"n":17,"o":13.34,"t":"2026-10-20T10:45:00Z","v":1655,"vw":13.332308},{"c":13.32,"h":13.33,"l":13.32,"n":7,"o":13.33,"t":"2026-10-20T10:50:00Z","v":775,"vw":13.3232},{"c":13.29,"h":13.33,"l":13.29,"n":71,"o":13.32,"t":"2026-10-20T10:55:00Z","v":6362,"vw":13.301182},{"c":13.22,"h":13.3,"l":13.21,"n":111,"o":13.3,"t":"2026-10-20T11:00:00Z","v":15452,"vw":13.244479},{"c":13.25,"h":13.25,"l":13.22,"n":36,"o":13.22,"t":"2026-10-20T11:05:00Z","v":3215,"vw":13.236},{"c":13.28,"h":13.28,"l":13.24,"n":19,"o":13.27,"t":"2026-10-20T11:10:00Z","v":2370,"vw":13.264417},{"c":13.24,"h":13.27,"l":13.24,"n":13,"o":13.27,"t":"2026-10-20T11:25:00Z","v":847,"vw":13.25},{"c":13.24,"h":13.29,"l":13.24,"n":79,"o":13.26,"t":"2026-10-20T11:30:00Z","v":7794,"vw":13.273175},{"c":13.3,"h":13.3,"l":13.25,"n":22,"o":13.25,"t":"2026-10-20T11:35:00Z","v":2808,"vw":13.278436},{"c":13.34,"h":13.34,"l":13.3,"n":39,"o":13.3,"t":"2026-10-20T11:40:00Z","v":4401,"vw":13.32734},{"c":13.27,"h":13.33,"l":13.27,"n":59,"o":13.33,"t":"2026-10-20T11:45:00Z","v":7870,"vw":13.305164},{"c":13.3,"h":13.3,"l":13.26,"n":30,"o":13.26,"t":"2026-10-20T11:50:00Z","v":4283,"vw":13.272626},{"c":13.3,"h":13.3,"l":13.28,"n":11,"o":13.29,"t":"2026-10-20T11:55:00Z","v":1360,"vw":13.2896},{"c":13.31,"h":13.33,"l":13.3,"n":68,"o":13.3,"t":"2026-10-20T12:00:00Z","v":10218,"vw":13.311041},{"c":13.29,"h":13.31,"l":13.29,"n":33,"o":13.31,"t":"2026-10-20T12:05:00Z","v":1744,"vw":13.30232},{"c":13.31,"h":13.31,"l":13.29,"n":46,"o":13.29,"t":"2026-10-20T12:10:00Z","v":4546,"vw":13.296545},{"c":13.35,"h":13.36,"l":13.31,"n":29,"o":13.31,"t":"2026-10-20T12:15:00Z","v":3711,"vw":13.338164},{"c":13.38,"h":13.38,"l":13.34,"n":46,"o":13.35,"t":"2026-10-20T12:20:00Z","v":3897,"vw":13.357391},{"c":13.3205,"h":13.37,"l":13.32,"n":38,"o":13.37,"t":"2026-10-20T12:25:00Z","v":5108,"vw":13.34013},{"c":13.32,"h":13.33,"l":13.31,"n":43,"o":13.32,"t":"2026-10-20T12:30:00Z","v":5785,"vw":13.321267},{"c":13.42,"h":13.42,"l":13.34,"n":82,"o":13.34,"t":"2026-10-20T12:35:00Z","v":8591,"vw":13.391546},{"c":13.44,"h":13.45,"l":13.41,"n":99,"o":13.43,"t":"2026-10-20T12:40:00Z","v":6915,"vw":13.434402},{"c":13.42,"h":13.48,"l":13.42,"n":164,"o":13.44,"t":"2026-10-20T12:45:00Z","v":15294,"vw":13.445668},{"c":13.45,"h":13.45,"l":13.4,"n":49,"o":13.4,"t":"2026-10-20T12:50:00Z","v":4996,"vw":13.439248},{"c":13.42,"h":13.46,"l":13.42,"n":39,"o":13.43,"t":"2026-10-20T12:55:00Z","v":2762,"vw":13.431393},{"c":13.45,"h":13.45,"l":13.4,"n":32,"o":13.42,"t":"2026-10-20T13:00:00Z","v":4365,"vw":13.438916},{"c":13.45,"h":13.4706,"l":13.45,"n":12,"o":13.46,"t":"2026-10-20T13:05:00Z","v":2260,"vw":13.459136},{"c":13.45,"h":13.4507,"l":13.45,"n":26,"o":13.45,"t":"2026-10-20T13:10:00Z","v":3184,"vw":13.450056},{"c":13.49,"h":13.51,"l":13.45,"n":158,"o":13.45,"t":"2026-10-20T13:15:00Z","v":24943,"vw":13.490381},{"c":13.42,"h":13.54,"l":13.42,"n":389,"o":13.5,"t":"2026-10-20T13:20:00Z","v":53366,"vw":13.508585},{"c":13.57,"h":13.6,"l":13.44,"n":829,"o":13.44,"t":"2026-10-20T13:25:00Z","v":124984,"vw":13.539309},{"c":13.34,"h":13.59,"l":13.08,"n":677,"o":13.59,"t":"2026-10-20T13:30:00Z","v":198949,"vw":13.494844},{"c":13.25,"h":13.36,"l":13.24,"n":627,"o":13.36,"t":"2026-10-20T13:35:00Z","v":46330,"vw":13.303639},{"c":13.2582,"h":13.265,"l":13.15,"n":459,"o":13.225,"t":"2026-10-20T13:40:00Z","v":29446,"vw":13.232555},{"c":13.33,"h":13.34,"l":13.2,"n":370,"o":13.24,"t":"2026-10-20T13:45:00Z","v":20850,"vw":13.252708},{"c":13.42,"h":13.44,"l":13.3298,"n":221,"o":13.35,"t":"2026-10-20T13:50:00Z","v":15832,"vw":13.374919},{"c":13.58,"h":13.58,"l":13.39,"n":208,"o":13.42,"t":"2026-10-20T13:55:00Z","v":24134,"vw":13.499512},{"c":13.6,"h":13.68,"l":13.5486,"n":350,"o":13.57,"t":"2026-10-20T14:00:00Z","v":64892,"vw":13.649445},{"c":13.69,"h":13.74,"l":13.59,"n":303,"o":13.59,"t":"2026-10-20T14:05:00Z","v":38319,"vw":13.681787},{"c":13.86,"h":13.86,"l":13.69,"n":301,"o":13.7,"t":"2026-10-20T14:10:00Z","v":54839,"vw":13.782563},{"c":13.8,"h":13.865,"l":13.76,"n":138,"o":13.865,"t":"2026-10-20T14:15:00Z","v":23345,"vw":13.811291},{"c":13.805,"h":13.81,"l":13.76,"n":129,"o":13.77,"t":"2026-10-20T14:20:00Z","v":23551,"vw":13.793521},{"c":13.88,"h":13.88,"l":13.765,"n":177,"o":13.8,"t":"2026-10-20T14:25:00Z","v":35265,"vw":13.823096},{"c":13.84,"h":13.93,"l":13.815,"n":250,"o":13.89,"t":"2026-10-20T14:30:00Z","v":46910,"vw":13.871253},{"c":13.94,"h":13.94,"l":13.85,"n":142,"o":13.85,"t":"2026-10-20T14:35:00Z","v":29600,"vw":13.891601},{"c":13.9,"h":13.95,"l":13.9,"n":82,"o":13.92,"t":"2026-10-20T14:40:00Z","v":30955,"vw":13.921689},{"c":13.95,"h":13.98,"l":13.91,"n":131,"o":13.91,"t":"2026-10-20T14:45:00Z","v":17041,"vw":13.960517},{"c":13.99,"h":14.03,"l":13.96,"n":133,"o":13.96,"t":"2026-10-20T14:50:00Z","v":17791,"vw":13.994499},{"c":14.06,"h":14.07,"l":13.98,"n":103,"o":13.98,"t":"2026-10-20T14:55:00Z","v":18356,"vw":14.05019},{"c":13.975,"h":14.08,"l":13.96,"n":183,"o":14.06,"t":"2026-10-20T15:00:00Z","v":37878,"vw":14.014751},{"c":14,"h":14.005,"l":13.97,"n":69,"o":13.97,"t":"2026-10-20T15:05:00Z","v":10015,"vw":13.990757},{"c":13.895,"h":14.01,"l":13.85,"n":295,"o":13.99,"t":"2026-10-20T15:10:00Z","v":58844,"vw":13.913223},{"c":13.93,"h":13.97,"l":13.89,"n":86,"o":13.9,"t":"2026-10-20T15:15:00Z","v":14466,"vw":13.93327},{"c":13.89,"h":13.9274,"l":13.88,"n":45,"o":13.9274,"t":"2026-10-20T15:20:00Z","v":7722,"vw":13.903605},{"c":13.845,"h":13.88,"l":13.84,"n":60,"o":13.88,"t":"2026-10-20T15:25:00Z","v":21192,"vw":13.855032},{"c":13.785,"h":13.845,"l":13.78,"n":84,"o":13.845,"t":"2026-10-20T15:30:00Z","v":13262,"vw":13.807141},{"c":13.79,"h":13.82,"l":13.78,"n":44,"o":13.8,"t":"2026-10-20T15:35:00Z","v":12079,"vw":13.794517},{"c":13.84,"h":13.87,"l":13.82,"n":39,"o":13.82,"t":"2026-10-20T15:40:00Z","v":6830,"vw":13.846965},{"c":13.82,"h":13.82,"l":13.78,"n":26,"o":13.8,"t":"2026-10-20T15:45:00Z","v":2793,"vw":13.803266},{"c":13.87,"h":13.87,"l":13.81,"n":44,"o":13.82,"t":"2026-10-20T15:50:00Z","v":6946,"vw":13.835569},{"c":13.87,"h":13.88,"l":13.85,"n":20,"o":13.88,"t":"2026-10-20T15:55:00Z","v":2431,"vw":13.859302},{"c":13.82,"h":13.86,"l":13.81,"n":71,"o":13.86,"t":"2026-10-20T16:00:00Z","v":24710,"vw":13.819937},{"c":13.82,"h":13.84,"l":13.82,"n":38,"o":13.82,"t":"2026-10-20T16:05:00Z","v":7757,"vw":13.822849},{"c":13.8099,"h":13.82,"l":13.79,"n":52,"o":13.82,"t":"2026-10-20T16:10:00Z","v":7808,"vw":13.809135},{"c":13.75,"h":13.81,"l":13.75,"n":23,"o":13.81,"t":"2026-10-20T16:15:00Z","v":8000,"vw":13.762397},{"c":13.76,"h":13.78,"l":13.74,"n":31,"o":13.745,"t":"2026-10-20T16:20:00Z","v":5762,"vw":13.753435},{"c":13.82,"h":13.82,"l":13.75,"n":34,"o":13.75,"t":"2026-10-20T16:25:00Z","v":4745,"vw":13.761765},{"c":13.82,"h":13.84,"l":13.7981,"n":30,"o":13.81,"t":"2026-10-20T16:30:00Z","v":4547,"vw":13.825638},{"c":13.86,"h":13.88,"l":13.85,"n":57,"o":13.85,"t":"2026-10-20T16:35:00Z","v":12974,"vw":13.851841},{"c":13.86,"h":13.87,"l":13.85,"n":20,"o":13.8564,"t":"2026-10-20T16:40:00Z","v":2518,"vw":13.856776},{"c":13.86,"h":13.86,"l":13.84,"n":17,"o":13.86,"t":"2026-10-20T16:45:00Z","v":4493,"vw":13.855062},{"c":13.81,"h":13.855,"l":13.81,"n":29,"o":13.84,"t":"2026-10-20T16:50:00Z","v":7469,"vw":13.835613},{"c":13.82,"h":13.83,"l":13.82,"n":20,"o":13.83,"t":"2026-10-20T16:55:00Z","v":2453,"vw":13.823631},{"c":13.815,"h":13.8201,"l":13.8,"n":164,"o":13.82,"t":"2026-10-20T17:00:00Z","v":42603,"vw":13.81272},{"c":13.81,"h":13.83,"l":13.805,"n":32,"o":13.815,"t":"2026-10-20T17:05:00Z","v":5514,"vw":13.813556},{"c":13.84,"h":13.85,"l":13.83,"n":53,"o":13.85,"t":"2026-10-20T17:10:00Z","v":10339,"vw":13.844243},{"c":13.83,"h":13.85,"l":13.83,"n":30,"o":13.85,"t":"2026-10-20T17:15:00Z","v":5674,"vw":13.844595},{"c":13.865,"h":13.88,"l":13.83,"n":60,"o":13.83,"t":"2026-10-20T17:20:00Z","v":15186,"vw":13.865202},{"c":13.88,"h":13.88,"l":13.86,"n":45,"o":13.86,"t":"2026-10-20T17:25:00Z","v":8314,"vw":13.86386},{"c":13.86,"h":13.89,"l":13.84,"n":39,"o":13.88,"t":"2026-10-20T17:30:00Z","v":16160,"vw":13.867947},{"c":13.85,"h":13.87,"l":13.85,"n":9,"o":13.87,"t":"2026-10-20T17:35:00Z","v":1641,"vw":13.865172},{"c":13.87,"h":13.88,"l":13.85,"n":18,"o":13.85,"t":"2026-10-20T17:40:00Z","v":2773,"vw":13.8726},{"c":13.86,"h":13.87,"l":13.858,"n":18,"o":13.858,"t":"2026-10-20T17:45:00Z","v":11049,"vw":13.861792},{"c":13.87,"h":13.87,"l":13.8401,"n":32,"o":13.86,"t":"2026-10-20T17:50:00Z","v":3808,"vw":13.856438},{"c":13.805,"h":13.8118,"l":13.805,"n":15,"o":13.81,"t":"2026-10-20T17:55:00Z","v":4975,"vw":13.810206},{"c":13.85,"h":13.85,"l":13.82,"n":22,"o":13.82,"t":"2026-10-20T18:00:00Z","v":4147,"vw":13.831081},{"c":13.87,"h":13.87,"l":13.85,"n":18,"o":13.85,"t":"2026-10-20T18:05:00Z","v":2300,"vw":13.860722},{"c":13.875,"h":13.88,"l":13.87,"n":12,"o":13.875,"t":"2026-10-20T18:10:00Z","v":2627,"vw":13.875382},{"c":13.87,"h":13.89,"l":13.87,"n":27,"o":13.875,"t":"2026-10-20T18:15:00Z","v":5684,"vw":13.886189},{"c":13.8954,"h":13.9,"l":13.88,"n":17,"o":13.88,"t":"2026-10-20T18:20:00Z","v":3319,"vw":13.888669},{"c":13.885,"h":13.89,"l":13.875,"n":47,"o":13.89,"t":"2026-10-20T18:25:00Z","v":10793,"vw":13.88052},{"c":13.8937,"h":13.91,"l":13.89,"n":37,"o":13.89,"t":"2026-10-20T18:30:00Z","v":6445,"vw":13.900946},{"c":13.9173,"h":13.9173,"l":13.8937,"n":21,"o":13.8937,"t":"2026-10-20T18:35:00Z","v":7617,"vw":13.91256},{"c":13.92,"h":13.935,"l":13.89,"n":29,"o":13.92,"t":"2026-10-20T18:40:00Z","v":3545,"vw":13.91827},{"c":13.945,"h":13.95,"l":13.9342,"n":16,"o":13.94,"t":"2026-10-20T18:45:00Z","v":2690,"vw":13.944223},{"c":13.94,"h":13.94,"l":13.915,"n":31,"o":13.94,"t":"2026-10-20T18:50:00Z","v":7461,"vw":13.931371},{"c":13.93,"h":13.965,"l":13.93,"n":25,"o":13.96,"t":"2026-10-20T18:55:00Z","v":2593,"vw":13.946855},{"c":13.94,"h":13.9472,"l":13.935,"n":11,"o":13.945,"t":"2026-10-20T19:00:00Z","v":5655,"vw":13.935749},{"c":13.94,"h":13.94,"l":13.925,"n":56,"o":13.94,"t":"2026-10-20T19:05:00Z","v":14498,"vw":13.936711},{"c":13.91,"h":13.94,"l":13.91,"n":20,"o":13.93,"t":"2026-10-20T19:10:00Z","v":3022,"vw":13.930836},{"c":13.92,"h":13.9299,"l":13.915,"n":40,"o":13.9299,"t":"2026-10-20T19:15:00Z","v":10698,"vw":13.91807},{"c":13.86,"h":13.92,"l":13.84,"n":99,"o":13.92,"t":"2026-10-20T19:20:00Z","v":28236,"vw":13.869469},{"c":13.89,"h":13.89,"l":13.865,"n":24,"o":13.865,"t":"2026-10-20T19:25:00Z","v":2768,"vw":13.883086},{"c":13.91,"h":13.93,"l":13.895,"n":103,"o":13.895,"t":"2026-10-20T19:30:00Z","v":30925,"vw":13.912771},{"c":13.9026,"h":13.92,"l":13.895,"n":46,"o":13.91,"t":"2026-10-20T19:35:00Z","v":15954,"vw":13.903103},{"c":13.885,"h":13.92,"l":13.885,"n":118,"o":13.9,"t":"2026-10-20T19:40:00Z","v":32570,"vw":13.907527},{"c":13.905,"h":13.905,"l":13.89,"n":40,"o":13.89,"t":"2026-10-20T19:45:00Z","v":14859,"vw":13.895121},{"c":13.82,"h":13.895,"l":13.81,"n":98,"o":13.895,"t":"2026-10-20T19:50:00Z","v":27306,"vw":13.847936},{"c":13.79,"h":13.83,"l":13.73,"n":232,"o":13.82,"t":"2026-10-20T19:55:00Z","v":89117,"vw":13.791291},{"c":13.83,"h":13.83,"l":13.78,"n":35,"o":13.8,"t":"2026-10-20T20:00:00Z","v":10067,"vw":13.809091},{"c":13.87,"h":13.87,"l":13.78,"n":113,"o":13.78,"t":"2026-10-20T20:05:00Z","v":17884,"vw":13.814027},{"c":13.9,"h":13.9,"l":13.86,"n":44,"o":13.86,"t":"2026-10-20T20:10:00Z","v":7275,"vw":13.867544},{"c":13.83,"h":13.88,"l":13.82,"n":41,"o":13.87,"t":"2026-10-20T20:15:00Z","v":5910,"vw":13.839064},{"c":13.83,"h":13.84,"l":13.83,"n":6,"o":13.84,"t":"2026-10-20T20:20:00Z","v":1270,"vw":13.83411},{"c":13.83,"h":13.83,"l":13.81,"n":9,"o":13.82,"t":"2026-10-20T20:25:00Z","v":1286,"vw":13.815465},{"c":13.86,"h":13.86,"l":13.84,"n":26,"o":13.84,"t":"2026-10-20T20:30:00Z","v":4437,"vw":13.850559},{"c":13.84,"h":13.85,"l":13.84,"n":19,"o":13.85,"t":"2026-10-20T20:35:00Z","v":4920,"vw":13.848824},{"c":13.85,"h":13.9,"l":13.85,"n":38,"o":13.87,"t":"2026-10-20T20:40:00Z","v":7009,"vw":13.879193},{"c":13.9396,"h":13.9396,"l":13.9396,"n":1,"o":13.9396,"t":"2026-10-20T21:00:00Z","v":1000,"vw":13.9396},{"c":13.8804,"h":13.92,"l":13.88,"n":11,"o":13.92,"t":"2026-10-20T21:05:00Z","v":29500,"vw":13.8914},{"c":13.881,"h":13.881,"l":13.881,"n":2,"o":13.881,"t":"2026-10-20T21:10:00Z","v":800,"vw":13.881},{"c":13.89,"h":13.89,"l":13.89,"n":4,"o":13.89,"t":"2026-10-20T21:15:00Z","v":2172,"vw":13.89},{"c":14.16,"h":14.2123,"l":13.96,"n":89,"o":13.96,"t":"2026-10-20T21:20:00Z","v":12953,"vw":14.104941},{"c":14.04,"h":14.0908,"l":14.04,"n":14,"o":14.0908,"t":"2026-10-20T21:25:00Z","v":724,"vw":14.054941},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-20T21:30:00Z","v":4000,"vw":14},{"c":14.13,"h":14.154,"l":14.07,"n":15,"o":14.1,"t":"2026-10-20T21:35:00Z","v":4413,"vw":14.11793},{"c":14.13,"h":14.13,"l":14.1006,"n":29,"o":14.13,"t":"2026-10-20T21:45:00Z","v":14615,"vw":14.119766},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-20T21:50:00Z","v":110,"vw":14.16},{"c":14.25,"h":14.25,"l":14.2,"n":6,"o":14.2,"t":"2026-10-20T22:05:00Z","v":719,"vw":14.242857},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-20T22:15:00Z","v":513,"vw":14.22},{"c":14.23,"h":14.23,"l":14.18,"n":4,"o":14.18,"t":"2026-10-20T22:35:00Z","v":1120,"vw":14.225536},{"c":14.24,"h":14.24,"l":14.23,"n":3,"o":14.23,"t":"2026-10-20T22:40:00Z","v":2500,"vw":14.2312},{"c":14.241,"h":14.25,"l":14.24,"n":12,"o":14.25,"t":"2026-10-20T22:45:00Z","v":1081,"vw":14.243277},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-20T22:50:00Z","v":1200,"vw":14.25},{"c":14.23,"h":14.23,"l":14.23,"n":1,"o":14.23,"t":"2026-10-20T22:55:00Z","v":496,"vw":14.23},{"c":14.2208,"h":14.2208,"l":14.22,"n":3,"o":14.22,"t":"2026-10-20T23:00:00Z","v":650,"vw":14.220667},{"c":14.2204,"h":14.2204,"l":14.2201,"n":2,"o":14.2201,"t":"2026-10-20T23:05:00Z","v":1000,"vw":14.22025},{"c":14.171,"h":14.171,"l":14.171,"n":1,"o":14.171,"t":"2026-10-20T23:10:00Z","v":500,"vw":14.171},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-20T23:15:00Z","v":100,"vw":14.17},{"c":14.19,"h":14.19,"l":14.18,"n":6,"o":14.18,"t":"2026-10-20T23:20:00Z","v":783,"vw":14.186229},{"c":14.23,"h":14.23,"l":14.22,"n":2,"o":14.22,"t":"2026-10-20T23:30:00Z","v":600,"vw":14.228333},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-20T23:35:00Z","v":178,"vw":14.19},{"c":14.1954,"h":14.2087,"l":14.19,"n":3,"o":14.2087,"t":"2026-10-20T23:40:00Z","v":5178,"vw":14.207801},{"c":14.26,"h":14.26,"l":14.25,"n":8,"o":14.25,"t":"2026-10-20T23:50:00Z","v":832,"vw":14.252591},{"c":14.38,"h":14.38,"l":14.22,"n":23,"o":14.32,"t":"2026-10-21T08:00:00Z","v":2917,"vw":14.295705},{"c":14.36,"h":14.39,"l":14.26,"n":19,"o":14.39,"t":"2026-10-21T08:05:00Z","v":3555,"vw":14.36},{"c":14.48,"h":14.48,"l":14.39,"n":44,"o":14.41,"t":"2026-10-21T08:10:00Z","v":9074,"vw":14.408668},{"c":14.49,"h":14.49,"l":14.45,"n":29,"o":14.46,"t":"2026-10-21T08:15:00Z","v":2692,"vw":14.470806},{"c":14.49,"h":14.54,"l":14.49,"n":64,"o":14.51,"t":"2026-10-21T08:20:00Z","v":10093,"vw":14.509386},{"c":14.48,"h":14.5,"l":14.48,"n":17,"o":14.5,"t":"2026-10-21T08:25:00Z","v":3430,"vw":14.485555},{"c":14.42,"h":14.48,"l":14.42,"n":31,"o":14.48,"t":"2026-10-21T08:30:00Z","v":4519,"vw":14.456371},{"c":14.4,"h":14.44,"l":14.4,"n":32,"o":14.41,"t":"2026-10-21T08:35:00Z","v":6254,"vw":14.428118},{"c":14.39,"h":14.41,"l":14.39,"n":24,"o":14.4,"t":"2026-10-21T08:40:00Z","v":4331,"vw":14.401489},{"c":14.4,"h":14.4,"l":14.36,"n":21,"o":14.36,"t":"2026-10-21T08:45:00Z","v":3696,"vw":14.381207},{"c":14.32,"h":14.4,"l":14.32,"n":45,"o":14.4,"t":"2026-10-21T08:50:00Z","v":4017,"vw":14.348894},{"c":14.28,"h":14.3,"l":14.28,"n":37,"o":14.3,"t":"2026-10-21T08:55:00Z","v":6988,"vw":14.2953},{"c":14.26,"h":14.28,"l":14.24,"n":99,"o":14.2619,"t":"2026-10-21T09:00:00Z","v":17899,"vw":14.260856},{"c":14.31,"h":14.31,"l":14.265,"n":226,"o":14.265,"t":"2026-10-21T09:05:00Z","v":36519,"vw":14.284797},{"c":14.28,"h":14.33,"l":14.26,"n":105,"o":14.33,"t":"2026-10-21T09:10:00Z","v":10011,"vw":14.292664},{"c":14.25,"h":14.28,"l":14.24,"n":37,"o":14.28,"t":"2026-10-21T09:15:00Z","v":4494,"vw":14.258497},{"c":14.26,"h":14.26,"l":14.26,"n":9,"o":14.26,"t":"2026-10-21T09:20:00Z","v":844,"vw":14.26},{"c":14.27,"h":14.275,"l":14.27,"n":15,"o":14.275,"t":"2026-10-21T09:25:00Z","v":1977,"vw":14.270834},{"c":14.29,"h":14.29,"l":14.28,"n":24,"o":14.28,"t":"2026-10-21T09:30:00Z","v":1718,"vw":14.289091},{"c":14.26,"h":14.3,"l":14.26,"n":52,"o":14.3,"t":"2026-10-21T09:35:00Z","v":4840,"vw":14.284667},{"c":14.24,"h":14.24,"l":14.24,"n":1,"o":14.24,"t":"2026-10-21T09:40:00Z","v":100,"vw":14.24},{"c":14.19,"h":14.23,"l":14.19,"n":24,"o":14.23,"t":"2026-10-21T09:45:00Z","v":4385,"vw":14.20211},{"c":14.19,"h":14.2,"l":14.19,"n":12,"o":14.2,"t":"2026-10-21T09:50:00Z","v":1640,"vw":14.19462},{"c":14.23,"h":14.23,"l":14.19,"n":79,"o":14.19,"t":"2026-10-21T09:55:00Z","v":9933,"vw":14.207835},{"c":14.25,"h":14.25,"l":14.22,"n":28,"o":14.22,"t":"2026-10-21T10:00:00Z","v":4550,"vw":14.233497},{"c":14.18,"h":14.21,"l":14.17,"n":71,"o":14.21,"t":"2026-10-21T10:05:00Z","v":9485,"vw":14.194032},{"c":14.12,"h":14.18,"l":14.12,"n":32,"o":14.18,"t":"2026-10-21T10:10:00Z","v":4653,"vw":14.161852},{"c":14.13,"h":14.13,"l":14.11,"n":52,"o":14.12,"t":"2026-10-21T10:15:00Z","v":6147,"vw":14.126988},{"c":14.15,"h":14.15,"l":14.14,"n":4,"o":14.14,"t":"2026-10-21T10:20:00Z","v":383,"vw":14.143534},{"c":14.16,"h":14.16,"l":14.12,"n":85,"o":14.14,"t":"2026-10-21T10:25:00Z","v":9534,"vw":14.139931},{"c":14.18,"h":14.2,"l":14.16,"n":67,"o":14.17,"t":"2026-10-21T10:30:00Z","v":6646,"vw":14.180623},{"c":14.19,"h":14.19,"l":14.17,"n":53,"o":14.17,"t":"2026-10-21T10:35:00Z","v":2969,"vw":14.176923},{"c":14.23,"h":14.23,"l":14.19,"n":43,"o":14.19,"t":"2026-10-21T10:40:00Z","v":3469,"vw":14.218613},{"c":14.23,"h":14.25,"l":14.23,"n":25,"o":14.25,"t":"2026-10-21T10:45:00Z","v":3135,"vw":14.235454},{"c":14.23,"h":14.24,"l":14.23,"n":20,"o":14.24,"t":"2026-10-21T10:50:00Z","v":1530,"vw":14.231111},{"c":14.24,"h":14.24,"l":14.24,"n":2,"o":14.24,"t":"2026-10-21T10:55:00Z","v":115,"vw":14.24},{"c":14.27,"h":14.3,"l":14.2505,"n":124,"o":14.26,"t":"2026-10-21T11:00:00Z","v":9211,"vw":14.272301},{"c":14.23,"h":14.28,"l":14.2,"n":57,"o":14.28,"t":"2026-10-21T11:05:00Z","v":7260,"vw":14.228075},{"c":14.2,"h":14.22,"l":14.2,"n":38,"o":14.22,"t":"2026-10-21T11:10:00Z","v":2761,"vw":14.214212},{"c":14.2,"h":14.2,"l":14.15,"n":58,"o":14.19,"t":"2026-10-21T11:15:00Z","v":8152,"vw":14.16746},{"c":14.19,"h":14.21,"l":14.17,"n":51,"o":14.19,"t":"2026-10-21T11:20:00Z","v":3990,"vw":14.188182},{"c":14.19,"h":14.19,"l":14.18,"n":37,"o":14.18,"t":"2026-10-21T11:25:00Z","v":3858,"vw":14.183113},{"c":14.22,"h":14.22,"l":14.17,"n":156,"o":14.2,"t":"2026-10-21T11:30:00Z","v":10054,"vw":14.19009},{"c":14.15,"h":14.21,"l":14.15,"n":49,"o":14.21,"t":"2026-10-21T11:35:00Z","v":8793,"vw":14.170485},{"c":14.15,"h":14.16,"l":14.13,"n":97,"o":14.14,"t":"2026-10-21T11:40:00Z","v":6758,"vw":14.139045},{"c":14.15,"h":14.16,"l":14.13,"n":53,"o":14.15,"t":"2026-10-21T11:45:00Z","v":6169,"vw":14.145274},{"c":14.16,"h":14.16,"l":14.15,"n":20,"o":14.16,"t":"2026-10-21T11:50:00Z","v":1667,"vw":14.159199},{"c":14.14,"h":14.18,"l":14.14,"n":109,"o":14.17,"t":"2026-10-21T11:55:00Z","v":9712,"vw":14.164779},{"c":14.13,"h":14.14,"l":14.12,"n":82,"o":14.14,"t":"2026-10-21T12:00:00Z","v":7597,"vw":14.127637},{"c":14.23,"h":14.28,"l":14.14,"n":252,"o":14.14,"t":"2026-10-21T12:05:00Z","v":21759,"vw":14.230758},{"c":14.1945,"h":14.22,"l":14.16,"n":177,"o":14.21,"t":"2026-10-21T12:10:00Z","v":11414,"vw":14.183757},{"c":14.18,"h":14.18,"l":14.18,"n":4,"o":14.18,"t":"2026-10-21T12:15:00Z","v":451,"vw":14.18},{"c":14.2,"h":14.2,"l":14.1778,"n":18,"o":14.1778,"t":"2026-10-21T12:20:00Z","v":3535,"vw":14.188203},{"c":14.23,"h":14.23,"l":14.1981,"n":24,"o":14.1981,"t":"2026-10-21T12:25:00Z","v":5183,"vw":14.21263},{"c":14.21,"h":14.21,"l":14.19,"n":35,"o":14.2,"t":"2026-10-21T12:30:00Z","v":7513,"vw":14.19877},{"c":14.22,"h":14.2208,"l":14.2,"n":12,"o":14.22,"t":"2026-10-21T12:35:00Z","v":1695,"vw":14.214566},{"c":14.14,"h":14.19,"l":14.12,"n":35,"o":14.19,"t":"2026-10-21T12:40:00Z","v":4823,"vw":14.139088},{"c":14.17,"h":14.17,"l":14.15,"n":21,"o":14.15,"t":"2026-10-21T12:45:00Z","v":1612,"vw":14.160868},{"c":14.18,"h":14.18,"l":14.11,"n":136,"o":14.17,"t":"2026-10-21T12:50:00Z","v":7697,"vw":14.139936},{"c":14.21,"h":14.21,"l":14.17,"n":39,"o":14.17,"t":"2026-10-21T12:55:00Z","v":2919,"vw":14.188466},{"c":14.28,"h":14.28,"l":14.24,"n":46,"o":14.26,"t":"2026-10-21T13:00:00Z","v":5070,"vw":14.254562},{"c":14.26,"h":14.29,"l":14.24,"n":140,"o":14.29,"t":"2026-10-21T13:05:00Z","v":13147,"vw":14.25213},{"c":14.21,"h":14.26,"l":14.2,"n":92,"o":14.26,"t":"2026-10-21T13:10:00Z","v":5068,"vw":14.233136},{"c":14.2313,"h":14.2313,"l":14.23,"n":14,"o":14.23,"t":"2026-10-21T13:15:00Z","v":2918,"vw":14.231207},{"c":14.3,"h":14.31,"l":14.24,"n":125,"o":14.24,"t":"2026-10-21T13:20:00Z","v":7159,"vw":14.287926},{"c":14.35,"h":14.44,"l":14.29,"n":159,"o":14.3,"t":"2026-10-21T13:25:00Z","v":17467,"vw":14.375331},{"c":14.51,"h":14.73,"l":14.35,"n":678,"o":14.35,"t":"2026-10-21T13:30:00Z","v":119473,"vw":14.530293},{"c":14.47,"h":14.54,"l":14.31,"n":1064,"o":14.54,"t":"2026-10-21T13:35:00Z","v":93181,"vw":14.440569},{"c":14.65,"h":14.65,"l":14.41,"n":1363,"o":14.465,"t":"2026-10-21T13:40:00Z","v":98796,"vw":14.536229},{"c":14.83,"h":14.89,"l":14.562,"n":857,"o":14.65,"t":"2026-10-21T13:45:00Z","v":106751,"vw":14.741138},{"c":14.795,"h":14.91,"l":14.76,"n":704,"o":14.86,"t":"2026-10-21T13:50:00Z","v":67355,"vw":14.852987},{"c":14.83,"h":14.88,"l":14.75,"n":400,"o":14.82,"t":"2026-10-21T13:55:00Z","v":31370,"vw":14.824237},{"c":14.65,"h":14.85,"l":14.635,"n":563,"o":14.81,"t":"2026-10-21T14:00:00Z","v":72041,"vw":14.751617},{"c":14.69,"h":14.74,"l":14.58,"n":449,"o":14.66,"t":"2026-10-21T14:05:00Z","v":44991,"vw":14.660473},{"c":14.675,"h":14.7604,"l":14.62,"n":346,"o":14.68,"t":"2026-10-21T14:10:00Z","v":63216,"vw":14.706601},{"c":14.69,"h":14.75,"l":14.62,"n":241,"o":14.7,"t":"2026-10-21T14:15:00Z","v":24198,"vw":14.677234},{"c":14.66,"h":14.69,"l":14.635,"n":251,"o":14.69,"t":"2026-10-21T14:20:00Z","v":52890,"vw":14.659697},{"c":14.6203,"h":14.715,"l":14.615,"n":184,"o":14.66,"t":"2026-10-21T14:25:00Z","v":18242,"vw":14.674415},{"c":14.66,"h":14.7,"l":14.625,"n":245,"o":14.625,"t":"2026-10-21T14:30:00Z","v":22609,"vw":14.67284},{"c":14.51,"h":14.66,"l":14.51,"n":216,"o":14.66,"t":"2026-10-21T14:35:00Z","v":22644,"vw":14.5833},{"c":14.665,"h":14.705,"l":14.48,"n":290,"o":14.505,"t":"2026-10-21T14:40:00Z","v":33047,"vw":14.589353},{"c":14.64,"h":14.7,"l":14.63,"n":146,"o":14.67,"t":"2026-10-21T14:45:00Z","v":15417,"vw":14.666839},{"c":14.64,"h":14.745,"l":14.63,"n":188,"o":14.64,"t":"2026-10-21T14:50:00Z","v":57007,"vw":14.645279},{"c":14.67,"h":14.67,"l":14.59,"n":157,"o":14.63,"t":"2026-10-21T14:55:00Z","v":11599,"vw":14.629798},{"c":14.65,"h":14.73,"l":14.63,"n":129,"o":14.7,"t":"2026-10-21T15:00:00Z","v":10957,"vw":14.673462},{"c":14.68,"h":14.69,"l":14.64,"n":102,"o":14.67,"t":"2026-10-21T15:05:00Z","v":13582,"vw":14.673937},{"c":14.74,"h":14.75,"l":14.675,"n":295,"o":14.7,"t":"2026-10-21T15:10:00Z","v":42473,"vw":14.719265},{"c":14.67,"h":14.78,"l":14.67,"n":118,"o":14.745,"t":"2026-10-21T15:15:00Z","v":25905,"vw":14.736082},{"c":14.7,"h":14.7,"l":14.635,"n":109,"o":14.66,"t":"2026-10-21T15:20:00Z","v":62523,"vw":14.67086},{"c":14.76,"h":14.765,"l":14.68,"n":99,"o":14.69,"t":"2026-10-21T15:25:00Z","v":22949,"vw":14.741204},{"c":14.705,"h":14.775,"l":14.67,"n":135,"o":14.7601,"t":"2026-10-21T15:30:00Z","v":32794,"vw":14.727311},{"c":14.705,"h":14.75,"l":14.695,"n":80,"o":14.73,"t":"2026-10-21T15:35:00Z","v":37744,"vw":14.727868},{"c":14.66,"h":14.715,"l":14.655,"n":107,"o":14.71,"t":"2026-10-21T15:40:00Z","v":46988,"vw":14.693318},{"c":14.695,"h":14.7,"l":14.655,"n":72,"o":14.66,"t":"2026-10-21T15:45:00Z","v":7842,"vw":14.68554},{"c":14.725,"h":14.74,"l":14.715,"n":104,"o":14.72,"t":"2026-10-21T15:50:00Z","v":16214,"vw":14.723684},{"c":14.78,"h":14.79,"l":14.735,"n":49,"o":14.74,"t":"2026-10-21T15:55:00Z","v":7668,"vw":14.771904},{"c":14.76,"h":14.77,"l":14.75,"n":98,"o":14.77,"t":"2026-10-21T16:00:00Z","v":15053,"vw":14.765421},{"c":14.745,"h":14.7801,"l":14.73,"n":76,"o":14.75,"t":"2026-10-21T16:05:00Z","v":24822,"vw":14.758982},{"c":14.745,"h":14.76,"l":14.725,"n":262,"o":14.755,"t":"2026-10-21T16:10:00Z","v":34192,"vw":14.743761},{"c":14.74,"h":14.765,"l":14.74,"n":31,"o":14.75,"t":"2026-10-21T16:15:00Z","v":7783,"vw":14.752571},{"c":14.755,"h":14.755,"l":14.73,"n":19,"o":14.745,"t":"2026-10-21T16:20:00Z","v":2911,"vw":14.746419},{"c":14.73,"h":14.767,"l":14.72,"n":30,"o":14.767,"t":"2026-10-21T16:25:00Z","v":3244,"vw":14.736039},{"c":14.75,"h":14.7614,"l":14.74,"n":21,"o":14.76,"t":"2026-10-21T16:30:00Z","v":4906,"vw":14.751246},{"c":14.88,"h":14.88,"l":14.76,"n":202,"o":14.76,"t":"2026-10-21T16:35:00Z","v":34595,"vw":14.837943},{"c":14.85,"h":14.895,"l":14.84,"n":91,"o":14.89,"t":"2026-10-21T16:40:00Z","v":14896,"vw":14.860162},{"c":14.77,"h":14.85,"l":14.765,"n":76,"o":14.85,"t":"2026-10-21T16:45:00Z","v":21785,"vw":14.791501},{"c":14.8,"h":14.805,"l":14.775,"n":68,"o":14.78,"t":"2026-10-21T16:50:00Z","v":9504,"vw":14.796448},{"c":14.815,"h":14.82,"l":14.81,"n":59,"o":14.81,"t":"2026-10-21T16:55:00Z","v":6815,"vw":14.81765},{"c":14.82,"h":14.835,"l":14.81,"n":94,"o":14.82,"t":"2026-10-21T17:00:00Z","v":9859,"vw":14.82429},{"c":14.81,"h":14.83,"l":14.81,"n":36,"o":14.82,"t":"2026-10-21T17:05:00Z","v":4554,"vw":14.821891},{"c":14.7566,"h":14.81,"l":14.75,"n":35,"o":14.81,"t":"2026-10-21T17:10:00Z","v":13961,"vw":14.766748},{"c":14.775,"h":14.79,"l":14.765,"n":26,"o":14.77,"t":"2026-10-21T17:15:00Z","v":6494,"vw":14.780751},{"c":14.78,"h":14.815,"l":14.78,"n":41,"o":14.79,"t":"2026-10-21T17:20:00Z","v":4816,"vw":14.790916},{"c":14.795,"h":14.81,"l":14.775,"n":41,"o":14.78,"t":"2026-10-21T17:25:00Z","v":30723,"vw":14.798969},{"c":14.7469,"h":14.8,"l":14.74,"n":42,"o":14.8,"t":"2026-10-21T17:30:00Z","v":6150,"vw":14.773269},{"c":14.75,"h":14.77,"l":14.75,"n":15,"o":14.77,"t":"2026-10-21T17:35:00Z","v":1525,"vw":14.762888},{"c":14.74,"h":14.7426,"l":14.735,"n":22,"o":14.74,"t":"2026-10-21T17:40:00Z","v":4095,"vw":14.738804},{"c":14.795,"h":14.805,"l":14.74,"n":51,"o":14.74,"t":"2026-10-21T17:45:00Z","v":8649,"vw":14.788861},{"c":14.795,"h":14.8,"l":14.795,"n":8,"o":14.8,"t":"2026-10-21T17:50:00Z","v":1188,"vw":14.799},{"c":14.76,"h":14.8,"l":14.76,"n":27,"o":14.78,"t":"2026-10-21T17:55:00Z","v":3632,"vw":14.788953},{"c":14.7549,"h":14.77,"l":14.75,"n":16,"o":14.77,"t":"2026-10-21T18:00:00Z","v":1462,"vw":14.757123},{"c":14.775,"h":14.78,"l":14.775,"n":19,"o":14.775,"t":"2026-10-21T18:05:00Z","v":3286,"vw":14.77935},{"c":14.75,"h":14.78,"l":14.75,"n":12,"o":14.775,"t":"2026-10-21T18:10:00Z","v":1991,"vw":14.758755},{"c":14.765,"h":14.765,"l":14.76,"n":14,"o":14.76,"t":"2026-10-21T18:15:00Z","v":12114,"vw":14.761918},{"c":14.76,"h":14.775,"l":14.76,"n":13,"o":14.7671,"t":"2026-10-21T18:20:00Z","v":716,"vw":14.76914},{"c":14.77,"h":14.78,"l":14.76,"n":20,"o":14.76,"t":"2026-10-21T18:25:00Z","v":8131,"vw":14.775177},{"c":14.77,"h":14.7766,"l":14.7534,"n":17,"o":14.77,"t":"2026-10-21T18:30:00Z","v":9083,"vw":14.760921},{"c":14.83,"h":14.83,"l":14.79,"n":17,"o":14.79,"t":"2026-10-21T18:35:00Z","v":3177,"vw":14.812335},{"c":14.82,"h":14.84,"l":14.81,"n":41,"o":14.835,"t":"2026-10-21T18:40:00Z","v":4834,"vw":14.833665},{"c":14.77,"h":14.82,"l":14.76,"n":40,"o":14.82,"t":"2026-10-21T18:45:00Z","v":4931,"vw":14.782811},{"c":14.8001,"h":14.805,"l":14.75,"n":50,"o":14.75,"t":"2026-10-21T18:50:00Z","v":11983,"vw":14.7651},{"c":14.71,"h":14.8,"l":14.7,"n":51,"o":14.8,"t":"2026-10-21T18:55:00Z","v":13539,"vw":14.771105},{"c":14.66,"h":14.7,"l":14.62,"n":131,"o":14.7,"t":"2026-10-21T19:00:00Z","v":23110,"vw":14.662622},{"c":14.65,"h":14.7008,"l":14.65,"n":89,"o":14.67,"t":"2026-10-21T19:05:00Z","v":16143,"vw":14.671019},{"c":14.66,"h":14.6739,"l":14.6183,"n":72,"o":14.64,"t":"2026-10-21T19:10:00Z","v":24160,"vw":14.643633},{"c":14.715,"h":14.715,"l":14.67,"n":81,"o":14.67,"t":"2026-10-21T19:15:00Z","v":15942,"vw":14.690553},{"c":14.74,"h":14.745,"l":14.7095,"n":80,"o":14.71,"t":"2026-10-21T19:20:00Z","v":30528,"vw":14.725873},{"c":14.755,"h":14.78,"l":14.755,"n":59,"o":14.76,"t":"2026-10-21T19:25:00Z","v":10045,"vw":14.765863},{"c":14.745,"h":14.78,"l":14.74,"n":78,"o":14.77,"t":"2026-10-21T19:30:00Z","v":18447,"vw":14.762975},{"c":14.75,"h":14.7586,"l":14.73,"n":50,"o":14.745,"t":"2026-10-21T19:35:00Z","v":8098,"vw":14.735991},{"c":14.73,"h":14.745,"l":14.715,"n":88,"o":14.74,"t":"2026-10-21T19:40:00Z","v":26992,"vw":14.732978},{"c":14.725,"h":14.75,"l":14.725,"n":84,"o":14.73,"t":"2026-10-21T19:45:00Z","v":17446,"vw":14.734443},{"c":14.655,"h":14.74,"l":14.655,"n":243,"o":14.73,"t":"2026-10-21T19:50:00Z","v":71678,"vw":14.710655},{"c":14.74,"h":14.75,"l":14.63,"n":454,"o":14.66,"t":"2026-10-21T19:55:00Z","v":121348,"vw":14.698445},{"c":14.87,"h":15.1,"l":14.47,"n":1421,"o":14.73,"t":"2026-10-21T20:00:00Z","v":87959,"vw":14.705178},{"c":15.33,"h":15.39,"l":14.71,"n":316,"o":14.78,"t":"2026-10-21T20:05:00Z","v":53988,"vw":15.189373},{"c":15.07,"h":15.2596,"l":14.97,"n":170,"o":15.25,"t":"2026-10-21T20:10:00Z","v":19120,"vw":15.082418},{"c":15.07,"h":15.2685,"l":15.07,"n":87,"o":15.17,"t":"2026-10-21T20:15:00Z","v":27208,"vw":15.186265},{"c":15.16,"h":15.16,"l":15,"n":43,"o":15.1,"t":"2026-10-21T20:20:00Z","v":22421,"vw":15.08337},{"c":15.1735,"h":15.32,"l":15.1735,"n":61,"o":15.25,"t":"2026-10-21T20:25:00Z","v":35311,"vw":15.259515},{"c":15.07,"h":15.2,"l":15.07,"n":132,"o":15.17,"t":"2026-10-21T20:30:00Z","v":17065,"vw":15.124278},{"c":15.1231,"h":15.1491,"l":15.12,"n":13,"o":15.12,"t":"2026-10-21T20:35:00Z","v":10456,"vw":15.135811},{"c":15.07,"h":15.12,"l":15.05,"n":21,"o":15.12,"t":"2026-10-21T20:40:00Z","v":1580,"vw":15.084645},{"c":14.77,"h":14.871,"l":14.76,"n":30,"o":14.871,"t":"2026-10-21T20:45:00Z","v":4493,"vw":14.80488},{"c":14.7,"h":14.8826,"l":14.7,"n":19,"o":14.8826,"t":"2026-10-21T20:50:00Z","v":4583,"vw":14.805952},{"c":14.87,"h":14.88,"l":14.61,"n":22,"o":14.73,"t":"2026-10-21T20:55:00Z","v":6638,"vw":14.802969},{"c":14.69,"h":14.9455,"l":14.64,"n":15,"o":14.9455,"t":"2026-10-21T21:00:00Z","v":1854,"vw":14.761472},{"c":14.81,"h":14.81,"l":14.52,"n":11,"o":14.66,"t":"2026-10-21T21:05:00Z","v":1766,"vw":14.672449},{"c":14.79,"h":14.79,"l":14.52,"n":20,"o":14.67,"t":"2026-10-21T21:10:00Z","v":1852,"vw":14.659408},{"c":14.61,"h":14.68,"l":14.55,"n":8,"o":14.63,"t":"2026-10-21T21:15:00Z","v":2794,"vw":14.58713},{"c":14.6,"h":14.6,"l":14.6,"n":2,"o":14.6,"t":"2026-10-21T21:20:00Z","v":402,"vw":14.6},{"c":14.71,"h":14.75,"l":14.58,"n":19,"o":14.64,"t":"2026-10-21T21:25:00Z","v":11944,"vw":14.687988},{"c":14.9356,"h":14.9356,"l":14.74,"n":17,"o":14.75,"t":"2026-10-21T21:30:00Z","v":2996,"vw":14.759826},{"c":14.2,"h":14.95,"l":14.19,"n":50,"o":14.95,"t":"2026-10-21T21:35:00Z","v":9189,"vw":14.659797},{"c":14.2,"h":14.4,"l":14.01,"n":40,"o":14.01,"t":"2026-10-21T21:40:00Z","v":4472,"vw":14.16822},{"c":14.2,"h":14.22,"l":14.1,"n":13,"o":14.2,"t":"2026-10-21T21:45:00Z","v":2975,"vw":14.201367},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-10-21T21:50:00Z","v":156,"vw":14.2},{"c":14.0185,"h":14.09,"l":14,"n":53,"o":14.06,"t":"2026-10-21T21:55:00Z","v":7783,"vw":14.067742},{"c":14.1,"h":14.1,"l":13.9567,"n":35,"o":14.0184,"t":"2026-10-21T22:00:00Z","v":3839,"vw":14.036153},{"c":14.169,"h":14.2071,"l":14.05,"n":15,"o":14.0679,"t":"2026-10-21T22:05:00Z","v":9541,"vw":14.102025},{"c":14.17,"h":14.17,"l":14.1388,"n":9,"o":14.1388,"t":"2026-10-21T22:10:00Z","v":607,"vw":14.149758},{"c":14.1101,"h":14.1101,"l":14.109,"n":4,"o":14.109,"t":"2026-10-21T22:15:00Z","v":3301,"vw":14.1092},{"c":14.05,"h":14.11,"l":14.05,"n":6,"o":14.11,"t":"2026-10-21T22:20:00Z","v":1355,"vw":14.097692},{"c":14.03,"h":14.059,"l":14.02,"n":7,"o":14.02,"t":"2026-10-21T22:25:00Z","v":1522,"vw":14.048824},{"c":14.06,"h":14.06,"l":14.02,"n":15,"o":14.02,"t":"2026-10-21T22:30:00Z","v":2075,"vw":14.050216},{"c":14.03,"h":14.03,"l":14.02,"n":3,"o":14.02,"t":"2026-10-21T22:40:00Z","v":381,"vw":14.027375},{"c":14.02,"h":14.02,"l":14.02,"n":2,"o":14.02,"t":"2026-10-21T22:45:00Z","v":107,"vw":14.02},{"c":13.87,"h":13.93,"l":13.8109,"n":20,"o":13.93,"t":"2026-10-21T22:50:00Z","v":1071,"vw":13.853531},{"c":13.83,"h":13.89,"l":13.83,"n":19,"o":13.87,"t":"2026-10-21T22:55:00Z","v":2059,"vw":13.86},{"c":13.83,"h":13.83,"l":13.826,"n":13,"o":13.826,"t":"2026-10-21T23:00:00Z","v":1294,"vw":13.829667},{"c":13.7322,"h":13.839,"l":13.72,"n":20,"o":13.839,"t":"2026-10-21T23:05:00Z","v":2580,"vw":13.809686},{"c":13.76,"h":13.77,"l":13.7279,"n":17,"o":13.77,"t":"2026-10-21T23:10:00Z","v":2318,"vw":13.749847},{"c":13.74,"h":13.74,"l":13.74,"n":4,"o":13.74,"t":"2026-10-21T23:15:00Z","v":177,"vw":13.74},{"c":13.69,"h":13.7,"l":13.69,"n":16,"o":13.7,"t":"2026-10-21T23:20:00Z","v":7756,"vw":13.69624},{"c":13.761,"h":13.761,"l":13.761,"n":1,"o":13.761,"t":"2026-10-21T23:30:00Z","v":102,"vw":13.761},{"c":13.7919,"h":13.7919,"l":13.791,"n":2,"o":13.791,"t":"2026-10-21T23:35:00Z","v":1100,"vw":13.791736},{"c":13.839,"h":13.839,"l":13.83,"n":3,"o":13.83,"t":"2026-10-21T23:45:00Z","v":381,"vw":13.834737},{"c":13.8,"h":13.86,"l":13.8,"n":5,"o":13.86,"t":"2026-10-21T23:50:00Z","v":423,"vw":13.8375},{"c":13.32,"h":13.45,"l":13.2706,"n":140,"o":13.3,"t":"2026-10-22T08:00:00Z","v":22786,"vw":13.33807},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-22T08:25:00Z","v":365,"vw":13.32},{"c":13.32,"h":13.32,"l":13.32,"n":3,"o":13.32,"t":"2026-10-22T08:30:00Z","v":500,"vw":13.32},{"c":13.3,"h":13.3,"l":13.3,"n":1,"o":13.3,"t":"2026-10-22T08:35:00Z","v":100,"vw":13.3},{"c":13.29,"h":13.29,"l":13.2861,"n":3,"o":13.2861,"t":"2026-10-22T08:40:00Z","v":1200,"vw":13.288375},{"c":13.1682,"h":13.19,"l":13.15,"n":10,"o":13.19,"t":"2026-10-22T08:50:00Z","v":2972,"vw":13.166682},{"c":13.1434,"h":13.15,"l":13.1434,"n":2,"o":13.15,"t":"2026-10-22T08:55:00Z","v":1000,"vw":13.1467},{"c":13.1658,"h":13.1658,"l":13.1658,"n":9,"o":13.1658,"t":"2026-10-22T09:00:00Z","v":372,"vw":13.1658},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-22T09:05:00Z","v":500,"vw":13.18},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-22T09:10:00Z","v":300,"vw":13.18},{"c":13.18,"h":13.2,"l":13.18,"n":16,"o":13.2,"t":"2026-10-22T09:15:00Z","v":1171,"vw":13.192857},{"c":13.13,"h":13.15,"l":13.13,"n":11,"o":13.15,"t":"2026-10-22T09:25:00Z","v":1505,"vw":13.135185},{"c":13.16,"h":13.16,"l":13.14,"n":4,"o":13.14,"t":"2026-10-22T09:30:00Z","v":410,"vw":13.145},{"c":13.18,"h":13.18,"l":13.18,"n":2,"o":13.18,"t":"2026-10-22T09:35:00Z","v":175,"vw":13.18},{"c":13.24,"h":13.25,"l":13.17,"n":22,"o":13.18,"t":"2026-10-22T09:40:00Z","v":3576,"vw":13.186561},{"c":13.2979,"h":13.2979,"l":13.23,"n":6,"o":13.24,"t":"2026-10-22T09:45:00Z","v":1505,"vw":13.272371},{"c":13.29,"h":13.29,"l":13.2402,"n":9,"o":13.26,"t":"2026-10-22T09:50:00Z","v":3500,"vw":13.260439},{"c":13.29,"h":13.3,"l":13.29,"n":7,"o":13.3,"t":"2026-10-22T09:55:00Z","v":950,"vw":13.29875},{"c":13.35,"h":13.35,"l":13.34,"n":4,"o":13.34,"t":"2026-10-22T10:00:00Z","v":1275,"vw":13.345833},{"c":13.42,"h":13.42,"l":13.37,"n":16,"o":13.37,"t":"2026-10-22T10:05:00Z","v":2363,"vw":13.384599},{"c":13.46,"h":13.48,"l":13.46,"n":11,"o":13.46,"t":"2026-10-22T10:10:00Z","v":1657,"vw":13.467539},{"c":13.415,"h":13.45,"l":13.415,"n":11,"o":13.45,"t":"2026-10-22T10:15:00Z","v":3348,"vw":13.429981},{"c":13.44,"h":13.44,"l":13.44,"n":4,"o":13.44,"t":"2026-10-22T10:20:00Z","v":225,"vw":13.44},{"c":13.56,"h":13.58,"l":13.51,"n":22,"o":13.51,"t":"2026-10-22T10:25:00Z","v":7577,"vw":13.563378},{"c":13.62,"h":13.63,"l":13.57,"n":25,"o":13.57,"t":"2026-10-22T10:30:00Z","v":3315,"vw":13.615154},{"c":13.6,"h":13.62,"l":13.58,"n":20,"o":13.62,"t":"2026-10-22T10:35:00Z","v":2150,"vw":13.599445},{"c":13.63,"h":13.63,"l":13.63,"n":4,"o":13.63,"t":"2026-10-22T10:40:00Z","v":1407,"vw":13.63},{"c":13.59,"h":13.65,"l":13.59,"n":39,"o":13.63,"t":"2026-10-22T10:45:00Z","v":8570,"vw":13.62262},{"c":13.59,"h":13.59,"l":13.57,"n":10,"o":13.58,"t":"2026-10-22T10:50:00Z","v":1515,"vw":13.578751},{"c":13.67,"h":13.68,"l":13.64,"n":34,"o":13.64,"t":"2026-10-22T10:55:00Z","v":6884,"vw":13.663753},{"c":13.69,"h":13.71,"l":13.64,"n":33,"o":13.66,"t":"2026-10-22T11:00:00Z","v":4515,"vw":13.677246},{"c":13.68,"h":13.7295,"l":13.68,"n":19,"o":13.72,"t":"2026-10-22T11:05:00Z","v":5211,"vw":13.694585},{"c":13.69,"h":13.75,"l":13.69,"n":41,"o":13.73,"t":"2026-10-22T11:10:00Z","v":6619,"vw":13.733597},{"c":13.75,"h":13.75,"l":13.72,"n":8,"o":13.72,"t":"2026-10-22T11:15:00Z","v":1023,"vw":13.725342},{"c":13.72,"h":13.74,"l":13.7,"n":18,"o":13.74,"t":"2026-10-22T11:20:00Z","v":2383,"vw":13.71812},{"c":13.61,"h":13.66,"l":13.61,"n":41,"o":13.66,"t":"2026-10-22T11:25:00Z","v":8204,"vw":13.622894},{"c":13.55,"h":13.6,"l":13.55,"n":22,"o":13.6,"t":"2026-10-22T11:35:00Z","v":3200,"vw":13.57038},{"c":13.54,"h":13.61,"l":13.5,"n":81,"o":13.5,"t":"2026-10-22T11:40:00Z","v":11762,"vw":13.570268},{"c":13.53,"h":13.55,"l":13.5,"n":29,"o":13.53,"t":"2026-10-22T11:45:00Z","v":4722,"vw":13.516997},{"c":13.67,"h":13.67,"l":13.56,"n":24,"o":13.56,"t":"2026-10-22T11:50:00Z","v":2658,"vw":13.612377},{"c":13.63,"h":13.64,"l":13.59,"n":40,"o":13.61,"t":"2026-10-22T12:00:00Z","v":4802,"vw":13.607457},{"c":13.57,"h":13.72,"l":13.54,"n":150,"o":13.71,"t":"2026-10-22T12:05:00Z","v":28646,"vw":13.652821},{"c":13.65,"h":13.68,"l":13.61,"n":221,"o":13.61,"t":"2026-10-22T12:10:00Z","v":24549,"vw":13.639199},{"c":13.6,"h":13.61,"l":13.6,"n":9,"o":13.61,"t":"2026-10-22T12:15:00Z","v":1700,"vw":13.600666},{"c":13.55,"h":13.58,"l":13.5,"n":13,"o":13.58,"t":"2026-10-22T12:20:00Z","v":2275,"vw":13.516471},{"c":13.64,"h":13.65,"l":13.55,"n":41,"o":13.55,"t":"2026-10-22T12:25:00Z","v":7335,"vw":13.584056},{"c":13.65,"h":13.71,"l":13.58,"n":32,"o":13.58,"t":"2026-10-22T12:30:00Z","v":4096,"vw":13.651053},{"c":13.65,"h":13.68,"l":13.65,"n":7,"o":13.68,"t":"2026-10-22T12:35:00Z","v":6166,"vw":13.677565},{"c":13.64,"h":13.65,"l":13.64,"n":5,"o":13.64,"t":"2026-10-22T12:40:00Z","v":901,"vw":13.645556},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-22T12:45:00Z","v":500,"vw":13.71},{"c":13.73,"h":13.76,"l":13.72,"n":16,"o":13.75,"t":"2026-10-22T12:50:00Z","v":2612,"vw":13.7437},{"c":13.67,"h":13.8474,"l":13.67,"n":31,"o":13.74,"t":"2026-10-22T12:55:00Z","v":3686,"vw":13.747181},{"c":13.65,"h":13.65,"l":13.65,"n":3,"o":13.65,"t":"2026-10-22T13:00:00Z","v":1000,"vw":13.65},{"c":13.64,"h":13.64,"l":13.64,"n":7,"o":13.64,"t":"2026-10-22T13:05:00Z","v":1528,"vw":13.64},{"c":13.6984,"h":13.6984,"l":13.66,"n":4,"o":13.66,"t":"2026-10-22T13:10:00Z","v":1406,"vw":13.69033},{"c":13.54,"h":13.63,"l":13.54,"n":18,"o":13.63,"t":"2026-10-22T13:15:00Z","v":4243,"vw":13.574444},{"c":13.55,"h":13.56,"l":13.54,"n":18,"o":13.54,"t":"2026-10-22T13:20:00Z","v":3295,"vw":13.542594},{"c":13.79,"h":13.79,"l":13.56,"n":37,"o":13.56,"t":"2026-10-22T13:25:00Z","v":9260,"vw":13.697929},{"c":14.05,"h":14.13,"l":13.75,"n":1797,"o":13.78,"t":"2026-10-22T13:30:00Z","v":206737,"vw":13.964563},{"c":14.195,"h":14.24,"l":13.84,"n":1991,"o":14.06,"t":"2026-10-22T13:35:00Z","v":177542,"vw":14.023462},{"c":14.22,"h":14.39,"l":14.14,"n":1956,"o":14.17,"t":"2026-10-22T13:40:00Z","v":165345,"vw":14.24182},{"c":14.49,"h":14.54,"l":14.22,"n":1444,"o":14.23,"t":"2026-10-22T13:45:00Z","v":131234,"vw":14.37607},{"c":14.54,"h":14.63,"l":14.46,"n":1228,"o":14.49,"t":"2026-10-22T13:50:00Z","v":80381,"vw":14.556762},{"c":14.76,"h":14.8695,"l":14.55,"n":1146,"o":14.55,"t":"2026-10-22T13:55:00Z","v":96596,"vw":14.716923},{"c":14.84,"h":14.905,"l":14.7326,"n":821,"o":14.74,"t":"2026-10-22T14:00:00Z","v":72066,"vw":14.811555},{"c":14.7,"h":14.86,"l":14.68,"n":713,"o":14.83,"t":"2026-10-22T14:05:00Z","v":73870,"vw":14.774202},{"c":14.69,"h":14.835,"l":14.64,"n":800,"o":14.68,"t":"2026-10-22T14:10:00Z","v":65068,"vw":14.748848},{"c":14.73,"h":14.755,"l":14.615,"n":775,"o":14.69,"t":"2026-10-22T14:15:00Z","v":75734,"vw":14.674801},{"c":14.69,"h":14.751,"l":14.58,"n":1070,"o":14.72,"t":"2026-10-22T14:20:00Z","v":115657,"vw":14.668007},{"c":14.76,"h":14.76,"l":14.64,"n":225,"o":14.695,"t":"2026-10-22T14:25:00Z","v":27057,"vw":14.696604},{"c":14.8,"h":14.87,"l":14.68,"n":614,"o":14.75,"t":"2026-10-22T14:30:00Z","v":81769,"vw":14.797551},{"c":14.72,"h":14.81,"l":14.62,"n":755,"o":14.81,"t":"2026-10-22T14:35:00Z","v":79403,"vw":14.718777},{"c":14.74,"h":14.82,"l":14.68,"n":549,"o":14.73,"t":"2026-10-22T14:40:00Z","v":67323,"vw":14.744971},{"c":14.75,"h":14.795,"l":14.69,"n":360,"o":14.74,"t":"2026-10-22T14:45:00Z","v":40612,"vw":14.747515},{"c":14.74,"h":14.74,"l":14.67,"n":326,"o":14.73,"t":"2026-10-22T14:50:00Z","v":41095,"vw":14.708804},{"c":14.73,"h":14.75,"l":14.64,"n":228,"o":14.75,"t":"2026-10-22T14:55:00Z","v":22051,"vw":14.694592},{"c":14.56,"h":14.79,"l":14.56,"n":246,"o":14.72,"t":"2026-10-22T15:00:00Z","v":33181,"vw":14.715025},{"c":14.45,"h":14.6,"l":14.3803,"n":599,"o":14.56,"t":"2026-10-22T15:05:00Z","v":82250,"vw":14.517934},{"c":14.4002,"h":14.45,"l":14.27,"n":486,"o":14.45,"t":"2026-10-22T15:10:00Z","v":77559,"vw":14.355688},{"c":14.51,"h":14.57,"l":14.39,"n":435,"o":14.405,"t":"2026-10-22T15:15:00Z","v":55887,"vw":14.494708},{"c":14.71,"h":14.715,"l":14.53,"n":345,"o":14.53,"t":"2026-10-22T15:20:00Z","v":40152,"vw":14.622532},{"c":14.5,"h":14.73,"l":14.49,"n":414,"o":14.72,"t":"2026-10-22T15:25:00Z","v":52290,"vw":14.612173},{"c":14.46,"h":14.495,"l":14.4,"n":235,"o":14.495,"t":"2026-10-22T15:30:00Z","v":25743,"vw":14.442266},{"c":14.45,"h":14.54,"l":14.43,"n":256,"o":14.46,"t":"2026-10-22T15:35:00Z","v":35549,"vw":14.488415},{"c":14.43,"h":14.51,"l":14.395,"n":321,"o":14.45,"t":"2026-10-22T15:40:00Z","v":42566,"vw":14.447507},{"c":14.445,"h":14.49,"l":14.42,"n":47,"o":14.42,"t":"2026-10-22T15:45:00Z","v":4554,"vw":14.447505},{"c":14.465,"h":14.48,"l":14.44,"n":85,"o":14.44,"t":"2026-10-22T15:50:00Z","v":11710,"vw":14.452399},{"c":14.485,"h":14.5,"l":14.46,"n":90,"o":14.46,"t":"2026-10-22T15:55:00Z","v":7444,"vw":14.492306},{"c":14.3,"h":14.505,"l":14.25,"n":305,"o":14.505,"t":"2026-10-22T16:00:00Z","v":45860,"vw":14.334032},{"c":14.305,"h":14.305,"l":14.2,"n":159,"o":14.26,"t":"2026-10-22T16:05:00Z","v":15164,"vw":14.254074},{"c":14.3505,"h":14.37,"l":14.27,"n":196,"o":14.32,"t":"2026-10-22T16:10:00Z","v":21480,"vw":14.320077},{"c":14.345,"h":14.36,"l":14.32,"n":68,"o":14.36,"t":"2026-10-22T16:15:00Z","v":13984,"vw":14.337374},{"c":14.315,"h":14.355,"l":14.29,"n":123,"o":14.355,"t":"2026-10-22T16:20:00Z","v":11671,"vw":14.333323},{"c":14.28,"h":14.35,"l":14.27,"n":92,"o":14.34,"t":"2026-10-22T16:25:00Z","v":9329,"vw":14.311456},{"c":14.23,"h":14.2503,"l":14.22,"n":123,"o":14.25,"t":"2026-10-22T16:30:00Z","v":18830,"vw":14.243352},{"c":14.26,"h":14.32,"l":14.25,"n":66,"o":14.25,"t":"2026-10-22T16:35:00Z","v":7260,"vw":14.284298},{"c":14.22,"h":14.26,"l":14.2,"n":55,"o":14.26,"t":"2026-10-22T16:40:00Z","v":4776,"vw":14.234666},{"c":14.145,"h":14.22,"l":14.145,"n":65,"o":14.21,"t":"2026-10-22T16:45:00Z","v":8469,"vw":14.205684},{"c":14.18,"h":14.21,"l":14.12,"n":100,"o":14.15,"t":"2026-10-22T16:50:00Z","v":10043,"vw":14.164881},{"c":14.2174,"h":14.23,"l":14.19,"n":87,"o":14.19,"t":"2026-10-22T16:55:00Z","v":13355,"vw":14.207799},{"c":14.14,"h":14.22,"l":14.14,"n":60,"o":14.215,"t":"2026-10-22T17:00:00Z","v":5008,"vw":14.188233},{"c":14.04,"h":14.15,"l":14.03,"n":149,"o":14.15,"t":"2026-10-22T17:05:00Z","v":14039,"vw":14.088512},{"c":14.08,"h":14.1,"l":14.04,"n":107,"o":14.05,"t":"2026-10-22T17:10:00Z","v":8274,"vw":14.068843},{"c":14.18,"h":14.22,"l":14.1,"n":371,"o":14.115,"t":"2026-10-22T17:15:00Z","v":41705,"vw":14.156428},{"c":14.2,"h":14.2,"l":14.1597,"n":54,"o":14.17,"t":"2026-10-22T17:20:00Z","v":4171,"vw":14.174485},{"c":14.13,"h":14.205,"l":14.12,"n":101,"o":14.205,"t":"2026-10-22T17:25:00Z","v":19346,"vw":14.183732},{"c":14.09,"h":14.14,"l":14.08,"n":73,"o":14.14,"t":"2026-10-22T17:30:00Z","v":7963,"vw":14.115017},{"c":14.1,"h":14.11,"l":14.07,"n":43,"o":14.11,"t":"2026-10-22T17:35:00Z","v":2843,"vw":14.094014},{"c":14.13,"h":14.13,"l":14.1,"n":31,"o":14.1,"t":"2026-10-22T17:40:00Z","v":5910,"vw":14.116667},{"c":14.15,"h":14.15,"l":14.135,"n":24,"o":14.135,"t":"2026-10-22T17:45:00Z","v":1995,"vw":14.145142},{"c":14.14,"h":14.14,"l":14.11,"n":26,"o":14.12,"t":"2026-10-22T17:50:00Z","v":5992,"vw":14.119269},{"c":14.1,"h":14.13,"l":14.1,"n":27,"o":14.13,"t":"2026-10-22T17:55:00Z","v":2332,"vw":14.118909},{"c":14.08,"h":14.105,"l":14.05,"n":52,"o":14.1012,"t":"2026-10-22T18:00:00Z","v":9890,"vw":14.069649},{"c":14.1,"h":14.1,"l":14.03,"n":58,"o":14.03,"t":"2026-10-22T18:05:00Z","v":9891,"vw":14.060482},{"c":14.09,"h":14.14,"l":14.08,"n":81,"o":14.08,"t":"2026-10-22T18:10:00Z","v":35799,"vw":14.114699},{"c":14.13,"h":14.13,"l":14.08,"n":31,"o":14.095,"t":"2026-10-22T18:15:00Z","v":5160,"vw":14.0919},{"c":14.16,"h":14.25,"l":14.15,"n":74,"o":14.18,"t":"2026-10-22T18:20:00Z","v":15914,"vw":14.200597},{"c":14.01,"h":14.13,"l":14.01,"n":95,"o":14.13,"t":"2026-10-22T18:25:00Z","v":10800,"vw":14.073001},{"c":13.94,"h":14,"l":13.94,"n":82,"o":14,"t":"2026-10-22T18:30:00Z","v":31751,"vw":13.963905},{"c":13.94,"h":13.95,"l":13.91,"n":43,"o":13.93,"t":"2026-10-22T18:35:00Z","v":5328,"vw":13.926037},{"c":13.955,"h":13.955,"l":13.91,"n":60,"o":13.95,"t":"2026-10-22T18:40:00Z","v":6268,"vw":13.932575},{"c":13.94,"h":13.96,"l":13.93,"n":31,"o":13.95,"t":"2026-10-22T18:45:00Z","v":6272,"vw":13.943649},{"c":13.94,"h":13.9609,"l":13.94,"n":19,"o":13.95,"t":"2026-10-22T18:50:00Z","v":6663,"vw":13.947408},{"c":13.91,"h":13.95,"l":13.91,"n":10,"o":13.94,"t":"2026-10-22T18:55:00Z","v":893,"vw":13.934498},{"c":13.89,"h":13.905,"l":13.86,"n":29,"o":13.9,"t":"2026-10-22T19:00:00Z","v":5339,"vw":13.885373},{"c":13.93,"h":13.95,"l":13.88,"n":59,"o":13.9,"t":"2026-10-22T19:05:00Z","v":7255,"vw":13.911054},{"c":14.03,"h":14.045,"l":13.94,"n":59,"o":13.945,"t":"2026-10-22T19:10:00Z","v":12800,"vw":14.006721},{"c":14.04,"h":14.04,"l":14,"n":31,"o":14,"t":"2026-10-22T19:15:00Z","v":10890,"vw":14.01225},{"c":14.05,"h":14.08,"l":14.02,"n":52,"o":14.02,"t":"2026-10-22T19:20:00Z","v":8798,"vw":14.059125},{"c":14.09,"h":14.1,"l":14.01,"n":29,"o":14.01,"t":"2026-10-22T19:25:00Z","v":7747,"vw":14.062936},{"c":14.04,"h":14.1,"l":14.04,"n":38,"o":14.07,"t":"2026-10-22T19:30:00Z","v":7009,"vw":14.064182},{"c":14.0075,"h":14.04,"l":13.99,"n":96,"o":14.04,"t":"2026-10-22T19:35:00Z","v":15459,"vw":14.000319},{"c":14.02,"h":14.035,"l":14,"n":74,"o":14.005,"t":"2026-10-22T19:40:00Z","v":12099,"vw":14.020001},{"c":14.065,"h":14.07,"l":14,"n":58,"o":14.03,"t":"2026-10-22T19:45:00Z","v":10902,"vw":14.028639},{"c":14.3,"h":14.31,"l":14.08,"n":603,"o":14.09,"t":"2026-10-22T19:50:00Z","v":102248,"vw":14.201326},{"c":13.83,"h":14.305,"l":13.83,"n":1133,"o":14.3,"t":"2026-10-22T19:55:00Z","v":288693,"vw":14.056355},{"c":13.8,"h":13.85,"l":13.7894,"n":25,"o":13.85,"t":"2026-10-22T20:00:00Z","v":26615,"vw":13.845169},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-22T20:05:00Z","v":320,"vw":13.75},{"c":13.76,"h":13.76,"l":13.75,"n":14,"o":13.76,"t":"2026-10-22T20:10:00Z","v":913,"vw":13.755},{"c":13.76,"h":13.76,"l":13.74,"n":27,"o":13.74,"t":"2026-10-22T20:15:00Z","v":1475,"vw":13.752152},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T20:40:00Z","v":111,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":5,"o":13.74,"t":"2026-10-22T20:50:00Z","v":351,"vw":13.74},{"c":13.6922,"h":13.6922,"l":13.6922,"n":1,"o":13.6922,"t":"2026-10-22T21:00:00Z","v":2999,"vw":13.6922},{"c":13.77,"h":13.77,"l":13.74,"n":15,"o":13.74,"t":"2026-10-22T21:10:00Z","v":5618,"vw":13.750026},{"c":13.759,"h":13.76,"l":13.759,"n":6,"o":13.76,"t":"2026-10-22T21:25:00Z","v":2999,"vw":13.759199},{"c":13.712,"h":13.712,"l":13.712,"n":1,"o":13.712,"t":"2026-10-22T21:30:00Z","v":2999,"vw":13.712},{"c":13.73,"h":13.73,"l":13.71,"n":7,"o":13.71,"t":"2026-10-22T22:00:00Z","v":4200,"vw":13.729048},{"c":13.69,"h":13.72,"l":13.67,"n":6,"o":13.72,"t":"2026-10-22T22:10:00Z","v":3105,"vw":13.692679},{"c":13.68,"h":13.6855,"l":13.68,"n":2,"o":13.6855,"t":"2026-10-22T22:30:00Z","v":1092,"vw":13.680655},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T22:40:00Z","v":176,"vw":13.74},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-22T22:45:00Z","v":200,"vw":13.71},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-22T22:50:00Z","v":100,"vw":13.71}],"history":[{"c":12.92,"h":13.1,"l":12.54,"n":16406,"o":12.92,"t":"2024-10-21T04:00:00Z","v":3436294,"vw":12.829544},{"c":12.79,"h":12.83,"l":12.485,"n":14081,"o":12.72,"t":"2024-10-22T04:00:00Z","v":2828217,"vw":12.666345},{"c":12.29,"h":12.88,"l":12.115,"n":27073,"o":12.69,"t":"2024-10-23T04:00:00Z","v":5631182,"vw":12.409555},{"c":17.69,"h":17.86,"l":15.6283,"n":58625,"o":15.85,"t":"2024-10-24T04:00:00Z","v":11875725,"vw":16.884963},{"c":18.83,"h":18.88,"l":16.971,"n":70739,"o":17.06,"t":"2024-10-25T04:00:00Z","v":13697142,"vw":18.446566},{"c":17.89,"h":19.4398,"l":17.87,"n":32565,"o":18.94,"t":"2024-10-28T04:00:00Z","v":5863147,"vw":18.70897},{"c":17.48,"h":18.22,"l":16.935,"n":25370,"o":18.15,"t":"2024-10-29T04:00:00Z","v":5663739,"vw":17.439654},{"c":17.21,"h":17.98,"l":16.98,"n":15523,"o":17.25,"t":"2024-10-30T04:00:00Z","v":3256273,"vw":17.576082},{"c":16.14,"h":17.48,"l":16.1,"n":19335,"o":17.25,"t":"2024-10-31T04:00:00Z","v":4711682,"vw":16.526974},{"c":16.03,"h":16.695,"l":15.75,"n":19633,"o":16.43,"t":"2024-11-01T04:00:00Z","v":4225561,"vw":16.165148},{"c":15.25,"h":16.018,"l":14.73,"n":20244,"o":15.46,"t":"2024-11-04T05:00:00Z","v":4436051,"vw":15.389918},{"c":16.33,"h":16.815,"l":15.68,"n":34118,"o":15.82,"t":"2024-11-05T05:00:00Z","v":9346088,"vw":16.428024},{"c":21.11,"h":21.27,"l":19.46,"n":62168,"o":20.63,"t":"2024-11-06T05:00:00Z","v":11258026,"vw":20.511003},{"c":22.31,"h":22.75,"l":20.69,"n":31756,"o":21.17,"t":"2024-11-07T05:00:00Z","v":5952188,"vw":22.137251},{"c":25.97,"h":27.13,"l":22.46,"n":87802,"o":22.68,"t":"2024-11-08T05:00:00Z","v":15745754,"vw":25.278337},{"c":30.67,"h":32.02,"l":28.35,"n":130238,"o":30.03,"t":"2024-11-11T05:00:00Z","v":20109049,"vw":29.868129},{"c":26.83,"h":29.88,"l":25.97,"n":89491,"o":29.32,"t":"2024-11-12T05:00:00Z","v":11813627,"vw":28.223731},{"c":27.17,"h":29.4671,"l":25.89,"n":42390,"o":28.08,"t":"2024-11-13T05:00:00Z","v":7641602,"vw":27.439958},{"c":23.99,"h":27.08,"l":23.86,"n":46653,"o":26.7,"t":"2024-11-14T05:00:00Z","v":8793012,"vw":25.102661},{"c":25.49,"h":26.04,"l":23.68,"n":34654,"o":23.95,"t":"2024-11-15T05:00:00Z","v":5929826,"vw":24.981027},{"c":28.3,"h":29.84,"l":26.9,"n":49398,"o":28.6,"t":"2024-11-18T05:00:00Z","v":6906101,"vw":28.55692},{"c":29.45,"h":29.71,"l":27.3,"n":26963,"o":27.77,"t":"2024-11-19T05:00:00Z","v":4019099,"vw":28.930491},{"c":28.78,"h":29.57,"l":27.5,"n":21291,"o":29.35,"t":"2024-11-20T05:00:00Z","v":3050338,"vw":28.3997},{"c":28.39,"h":29.79,"l":27.66,"n":23176,"o":29.1,"t":"2024-11-21T05:00:00Z","v":3235739,"vw":28.803185},{"c":30.56,"h":31.21,"l":28.07,"n":29654,"o":28.62,"t":"2024-11-22T05:00:00Z","v":4431234,"vw":30.043699},{"c":28.06,"h":32.1,"l":28.03,"n":56798,"o":31.86,"t":"2024-11-25T05:00:00Z","v":8305517,"vw":29.893933},{"c":28.05,"h":29.45,"l":27.59,"n":24290,"o":28.5,"t":"2024-11-26T05:00:00Z","v":3434291,"vw":28.507541},{"c":27.12,"h":28.7,"l":26.08,"n":20895,"o":28.61,"t":"2024-11-27T05:00:00Z","v":2624849,"vw":27.096057},{"c":29.08,"h":29.1,"l":27.39,"n":11335,"o":27.64,"t":"2024-11-29T05:00:00Z","v":1453381,"vw":28.229243},{"c":31.04,"h":31.55,"l":30.0725,"n":26552,"o":30.28,"t":"2024-12-02T05:00:00Z","v":3214933,"vw":30.855206},{"c":30.04,"h":30.8,"l":29.51,"n":15442,"o":30.08,"t":"2024-12-03T05:00:00Z","v":2045540,"vw":30.012027},{"c":31.14,"h":31.18,"l":29.55,"n":14269,"o":30.32,"t":"2024-12-04T05:00:00Z","v":1924499,"vw":30.220382},{"c":33.12,"h":34.18,"l":31.44,"n":25828,"o":31.49,"t":"2024-12-05T05:00:00Z","v":3396559,"vw":33.329929},{"c":36.69,"h":36.7,"l":33.39,"n":24696,"o":34.56,"t":"2024-12-06T05:00:00Z","v":3121193,"vw":34.54374},{"c":36.77,"h":39.55,"l":34.54,"n":35644,"o":38.27,"t":"2024-12-09T05:00:00Z","v":3957890,"vw":36.623617},{"c":38.84,"h":40.4899,"l":36.9343,"n":33384,"o":37.27,"t":"2024-12-10T05:00:00Z","v":4097268,"vw":39.28299},{"c":43.42,"h":43.46,"l":39.12,"n":35662,"o":40.52,"t":"2024-12-11T05:00:00Z","v":4624401,"vw":41.087503},{"c":42.02,"h":44.35,"l":41.4,"n":33932,"o":43.44,"t":"2024-12-12T05:00:00Z","v":3815257,"vw":42.851695},{"c":45.63,"h":45.66,"l":41.55,"n":31926,"o":42.46,"t":"2024-12-13T05:00:00Z","v":4021558,"vw":44.124304},{"c":51.24,"h":51.25,"l":45.6271,"n":52281,"o":46.61,"t":"2024-12-16T05:00:00Z","v":5574201,"vw":48.991463},{"c":54.99,"h":55.86,"l":50.04,"n":61610,"o":54.06,"t":"2024-12-17T05:00:00Z","v":7136194,"vw":53.530073},{"c":45.93,"h":56.9,"l":42.8109,"n":75889,"o":51.87,"t":"2024-12-18T05:00:00Z","v":7606009,"vw":50.831675},{"c":44.94,"h":49.21,"l":41.46,"n":96630,"o":48.35,"t":"2024-12-19T05:00:00Z","v":9066085,"vw":45.270374},{"c":41.71,"h":47.118,"l":41.06,"n":74265,"o":42.65,"t":"2024-12-20T05:00:00Z","v":4883989,"vw":44.278057},{"c":43.76,"h":44.41,"l":40.63,"n":33644,"o":43.76,"t":"2024-12-23T05:00:00Z","v":3538543,"vw":43.355083},{"c":50.06,"h":50.06,"l":44.55,"n":30387,"o":44.72,"t":"2024-12-24T05:00:00Z","v":3812471,"vw":47.798898},{"c":48.3,"h":50.63,"l":47.55,"n":39525,"o":50.57,"t":"2024-12-26T05:00:00Z","v":3507634,"vw":48.723451},{"c":43.48,"h":47.26,"l":42.3732,"n":32275,"o":47.15,"t":"2024-12-27T05:00:00Z","v":3035561,"vw":44.290419},{"c":40.56,"h":42.41,"l":40.19,"n":30383,"o":40.9,"t":"2024-12-30T05:00:00Z","v":3355003,"vw":41.243562},{"c":37.88,"h":42.53,"l":37.61,"n":37523,"o":41.8,"t":"2024-12-31T05:00:00Z","v":3390583,"vw":39.627861},{"c":33.24,"h":35.73,"l":32.07,"n":58977,"o":35.34,"t":"2025-01-02T05:00:00Z","v":5315696,"vw":33.607076},{"c":38.67,"h":38.93,"l":33.26,"n":30695,"o":33.63,"t":"2025-01-03T05:00:00Z","v":3170642,"vw":36.097324},{"c":38.81,"h":41.6837,"l":37,"n":41675,"o":41.03,"t":"2025-01-06T05:00:00Z","v":4310040,"vw":38.949698},{"c":35.61,"h":39.28,"l":34.74,"n":31874,"o":37.68,"t":"2025-01-07T05:00:00Z","v":2724003,"vw":36.277402},{"c":35.61,"h":36.9758,"l":34.2987,"n":22234,"o":35.3,"t":"2025-01-08T05:00:00Z","v":2245987,"vw":35.804838},{"c":35.56,"h":36.34,"l":33.67,"n":26850,"o":34.94,"t":"2025-01-10T05:00:00Z","v":2810167,"vw":35.16489},{"c":37.02,"h":37.11,"l":32.9,"n":21996,"o":33.41,"t":"2025-01-13T05:00:00Z","v":2047681,"vw":34.829066},{"c":35.8,"h":40.56,"l":35.43,"n":29600,"o":39.11,"t":"2025-01-14T05:00:00Z","v":2965832,"vw":38.196875},{"c":41.5,"h":41.77,"l":37.445,"n":27941,"o":38.14,"t":"2025-01-15T05:00:00Z","v":2701730,"vw":39.933032},{"c":38.63,"h":40.57,"l":37.8042,"n":19662,"o":40.49,"t":"2025-01-16T05:00:00Z","v":1983754,"vw":38.853765},{"c":40.96,"h":43.49,"l":39.85,"n":37468,"o":40.23,"t":"2025-01-17T05:00:00Z","v":4011844,"vw":42.21461},{"c":40.52,"h":42.3,"l":37.15,"n":31286,"o":42.3,"t":"2025-01-21T05:00:00Z","v":3047848,"vw":38.767206},{"c":38.75,"h":41.2,"l":38.68,"n":26160,"o":39.08,"t":"2025-01-22T05:00:00Z","v":2709428,"vw":39.720421},{"c":38.21,"h":39.77,"l":37.61,"n":19634,"o":38.97,"t":"2025-01-23T05:00:00Z","v":2306087,"vw":38.272435},{"c":37.15,"h":39.25,"l":36.991,"n":21798,"o":38.66,"t":"2025-01-24T05:00:00Z","v":2357795,"vw":38.058798},{"c":35.4,"h":37.1,"l":33.91,"n":37229,"o":34.87,"t":"2025-01-27T05:00:00Z","v":2774761,"vw":35.652926},{"c":35.58,"h":35.97,"l":33.48,"n":17796,"o":35.34,"t":"2025-01-28T05:00:00Z","v":1351692,"vw":34.590558},{"c":33.8,"h":35.61,"l":33.11,"n":25006,"o":35,"t":"2025-01-29T05:00:00Z","v":2040568,"vw":34.215469},{"c":35.89,"h":37.95,"l":33.09,"n":43417,"o":37.6,"t":"2025-01-30T05:00:00Z","v":4158325,"vw":35.330645},{"c":36.55,"h":39.35,"l":35.99,"n":33520,"o":35.99,"t":"2025-01-31T05:00:00Z","v":3189052,"vw":38.00914},{"c":32.85,"h":33.75,"l":31.1,"n":40949,"o":33.31,"t":"2025-02-03T05:00:00Z","v":3561176,"vw":32.561022},{"c":34.22,"h":34.51,"l":32.37,"n":19206,"o":32.61,"t":"2025-02-04T05:00:00Z","v":1893219,"vw":33.276578},{"c":31.77,"h":33.53,"l":31.3,"n":22412,"o":33.42,"t":"2025-02-05T05:00:00Z","v":2084605,"vw":32.334825},{"c":31.01,"h":31.197,"l":29.2411,"n":30062,"o":30.93,"t":"2025-02-06T05:00:00Z","v":2334373,"vw":30.073863},{"c":28.96,"h":32.07,"l":28.755,"n":25091,"o":30.39,"t":"2025-02-07T05:00:00Z","v":2076338,"vw":30.119671},{"c":27.21,"h":29.09,"l":27.16,"n":32804,"o":28.08,"t":"2025-02-10T05:00:00Z","v":2601715,"vw":28.106296},{"c":24.28,"h":26.96,"l":23.23,"n":40294,"o":26.44,"t":"2025-02-11T05:00:00Z","v":3898140,"vw":24.882205},{"c":24.91,"h":26.2884,"l":23.83,"n":38050,"o":23.95,"t":"2025-02-12T05:00:00Z","v":4257689,"vw":25.22592},{"c":27.58,"h":28.13,"l":25.82,"n":32362,"o":26.48,"t":"2025-02-13T05:00:00Z","v":3424930,"vw":27.158986},{"c":27.64,"h":28.62,"l":26.4,"n":23754,"o":28.39,"t":"2025-02-14T05:00:00Z","v":2352190,"vw":27.276313},{"c":27.36,"h":28.16,"l":26.7723,"n":19045,"o":27.6,"t":"2025-02-18T05:00:00Z","v":1561304,"vw":27.482607},{"c":28.4,"h":29.41,"l":27.32,"n":21358,"o":27.32,"t":"2025-02-19T05:00:00Z","v":2524004,"vw":28.558271},{"c":27.35,"h":28.55,"l":26.38,"n":18288,"o":28.49,"t":"2025-02-20T05:00:00Z","v":1651639,"vw":27.191357},{"c":24.78,"h":27.4499,"l":24.28,"n":24054,"o":27.23,"t":"2025-02-21T05:00:00Z","v":2478198,"vw":25.395595},{"c":23.72,"h":25.45,"l":22.87,"n":28283,"o":24.78,"t":"2025-02-24T05:00:00Z","v":3117756,"vw":24.047211},{"c":19.72,"h":23.24,"l":18.94,"n":50967,"o":23.23,"t":"2025-02-25T05:00:00Z","v":8213293,"vw":20.122624},{"c":18.32,"h":20.52,"l":17.8,"n":34156,"o":19.83,"t":"2025-02-26T05:00:00Z","v":3909820,"vw":19.066653},{"c":17.05,"h":18.95,"l":16.92,"n":46180,"o":18.17,"t":"2025-02-27T05:00:00Z","v":5919467,"vw":17.675128},{"c":18.37,"h":18.42,"l":16.03,"n":49862,"o":16.72,"t":"2025-02-28T05:00:00Z","v":6453724,"vw":17.557939},{"c":17.33,"h":19.71,"l":16.39,"n":41993,"o":19.34,"t":"2025-03-03T05:00:00Z","v":6569483,"vw":18.283544},{"c":15.74,"h":17.235,"l":14.5299,"n":44479,"o":15.58,"t":"2025-03-04T05:00:00Z","v":6449438,"vw":15.608768},{"c":16.6,"h":16.61,"l":15.28,"n":30358,"o":15.89,"t":"2025-03-05T05:00:00Z","v":4673803,"vw":15.886125},{"c":14.7,"h":15.77,"l":14.29,"n":33180,"o":15.73,"t":"2025-03-06T05:00:00Z","v":5020164,"vw":14.933802},{"c":14.59,"h":14.9895,"l":13.26,"n":34488,"o":14.24,"t":"2025-03-07T05:00:00Z","v":5643615,"vw":14.24274},{"c":10.14,"h":13.53,"l":9.87,"n":60075,"o":13.45,"t":"2025-03-10T04:00:00Z","v":12217560,"vw":11.358427},{"c":10.83,"h":11.42,"l":9.71,"n":52261,"o":10.37,"t":"2025-03-11T04:00:00Z","v":11241395,"vw":10.712493},{"c":12.51,"h":12.82,"l":11.82,"n":45855,"o":12.38,"t":"2025-03-12T04:00:00Z","v":8254689,"vw":12.389432},{"c":11.72,"h":12.5,"l":11.0123,"n":39796,"o":12.48,"t":"2025-03-13T04:00:00Z","v":7114306,"vw":11.485889},{"c":12.605,"h":12.77,"l":11.7201,"n":22871,"o":12.34,"t":"2025-03-14T04:00:00Z","v":4780627,"vw":12.364259},{"c":11.415,"h":12.1197,"l":10.88,"n":34403,"o":12.09,"t":"2025-03-17T04:00:00Z","v":7013187,"vw":11.41645},{"c":10.21,"h":10.62,"l":9.895,"n":34951,"o":10.46,"t":"2025-03-18T04:00:00Z","v":7397216,"vw":10.20267},{"c":11.13,"h":11.62,"l":10.53,"n":29507,"o":10.75,"t":"2025-03-19T04:00:00Z","v":6421191,"vw":10.960578},{"c":11.14,"h":11.3196,"l":10.58,"n":29407,"o":10.85,"t":"2025-03-20T04:00:00Z","v":4371572,"vw":10.954083},{"c":12.35,"h":12.385,"l":10.99,"n":30536,"o":11.025,"t":"2025-03-21T04:00:00Z","v":5439125,"vw":11.743723},{"c":15.24,"h":15.265,"l":13.07,"n":41243,"o":13.21,"t":"2025-03-24T04:00:00Z","v":7727789,"vw":14.594812},{"c":16.3,"h":16.3,"l":14.46,"n":45244,"o":15.82,"t":"2025-03-25T04:00:00Z","v":8398454,"vw":15.247148},{"c":14.48,"h":15.9,"l":13.88,"n":39965,"o":15.68,"t":"2025-03-26T04:00:00Z","v":6405989,"vw":14.755881},{"c":14.6,"h":16.57,"l":14.46,"n":47050,"o":14.51,"t":"2025-03-27T04:00:00Z","v":10445210,"vw":15.420995},{"c":13.54,"h":14.88,"l":13.22,"n":51524,"o":14.84,"t":"2025-03-28T04:00:00Z","v":9847195,"vw":13.777876},{"c":13.06,"h":13.22,"l":11.4701,"n":37100,"o":12.07,"t":"2025-03-31T04:00:00Z","v":6939109,"vw":12.343634},{"c":14.01,"h":14.9,"l":13.09,"n":38647,"o":13.55,"t":"2025-04-01T04:00:00Z","v":7528378,"vw":14.099391},{"c":15.48,"h":15.72,"l":12.23,"n":78979,"o":12.59,"t":"2025-04-02T04:00:00Z","v":15817654,"vw":14.498612},{"c":13.8,"h":14.7834,"l":13.17,"n":38259,"o":13.55,"t":"2025-04-03T04:00:00Z","v":6235988,"vw":13.904622},{"c":10.93,"h":13.11,"l":10.55,"n":81256,"o":12.57,"t":"2025-04-04T04:00:00Z","v":14805378,"vw":11.401237},{"c":10.37,"h":12.07,"l":8.62,"n":132797,"o":9.68,"t":"2025-04-07T04:00:00Z","v":23135107,"vw":10.18016},{"c":9.29,"h":11.84,"l":8.97,"n":50966,"o":11.35,"t":"2025-04-08T04:00:00Z","v":9542761,"vw":10.671516},{"c":13.49,"h":13.73,"l":9.48,"n":80477,"o":9.64,"t":"2025-04-09T04:00:00Z","v":14118841,"vw":11.74144},{"c":11.57,"h":12.54,"l":10.26,"n":60883,"o":12.33,"t":"2025-04-10T04:00:00Z","v":12682441,"vw":11.355599},{"c":11.53,"h":12.03,"l":10.53,"n":36521,"o":11.5,"t":"2025-04-11T04:00:00Z","v":6073318,"vw":11.128512},{"c":11.52,"h":12.37,"l":10.94,"n":33982,"o":12.08,"t":"2025-04-14T04:00:00Z","v":6612579,"vw":11.539763},{"c":11.66,"h":12.085,"l":11.085,"n":20595,"o":11.28,"t":"2025-04-15T04:00:00Z","v":4515420,"vw":11.684927},{"c":10.51,"h":11.47,"l":9.8225,"n":25413,"o":11.07,"t":"2025-04-16T04:00:00Z","v":4229181,"vw":10.604342},{"c":10.48,"h":10.73,"l":10.16,"n":18385,"o":10.68,"t":"2025-04-17T04:00:00Z","v":4753525,"vw":10.440669},{"c":9.26,"h":9.65,"l":8.86,"n":28901,"o":9.48,"t":"2025-04-21T04:00:00Z","v":6055532,"vw":9.128912},{"c":10.11,"h":10.5,"l":9.47,"n":26285,"o":9.52,"t":"2025-04-22T04:00:00Z","v":6938100,"vw":10.040065},{"c":11.19,"h":11.93,"l":10.66,"n":39266,"o":11.59,"t":"2025-04-23T04:00:00Z","v":11441459,"vw":11.372707},{"c":11.95,"h":11.965,"l":11.06,"n":26837,"o":11.16,"t":"2025-04-24T04:00:00Z","v":6144597,"vw":11.591301},{"c":14.26,"h":14.4695,"l":11.97,"n":41497,"o":12.17,"t":"2025-04-25T04:00:00Z","v":9823816,"vw":13.666246},{"c":14.395,"h":15.2866,"l":13.04,"n":50402,"o":14.78,"t":"2025-04-28T04:00:00Z","v":12417748,"vw":14.029625},{"c":15,"h":15.115,"l":13.74,"n":36000,"o":14.36,"t":"2025-04-29T04:00:00Z","v":7755604,"vw":14.232197},{"c":13.96,"h":14.21,"l":12.82,"n":31405,"o":13.76,"t":"2025-04-30T04:00:00Z","v":7419254,"vw":13.503573},{"c":13.78,"h":14.82,"l":13.74,"n":25975,"o":13.74,"t":"2025-05-01T04:00:00Z","v":5299852,"vw":14.248216},{"c":14.44,"h":15.1884,"l":13.72,"n":39674,"o":14.24,"t":"2025-05-02T04:00:00Z","v":12234777,"vw":14.495798},{"c":13.74,"h":14.19,"l":13.14,"n":25818,"o":14.19,"t":"2025-05-05T04:00:00Z","v":5582160,"vw":13.611004},{"c":13.23,"h":13.47,"l":12.87,"n":21776,"o":13.01,"t":"2025-05-06T04:00:00Z","v":7621861,"vw":13.168532},{"c":13.33,"h":13.48,"l":12.83,"n":18917,"o":13.41,"t":"2025-05-07T04:00:00Z","v":4531809,"vw":13.191251},{"c":14.14,"h":14.62,"l":13.64,"n":27438,"o":13.66,"t":"2025-05-08T04:00:00Z","v":7326995,"vw":14.175808},{"c":15.46,"h":16.32,"l":14.6402,"n":41801,"o":14.68,"t":"2025-05-09T04:00:00Z","v":9291182,"vw":15.620451},{"c":17.55,"h":17.95,"l":16.85,"n":43461,"o":17.915,"t":"2025-05-12T04:00:00Z","v":11891274,"vw":17.423797},{"c":19.24,"h":19.6412,"l":17.38,"n":57643,"o":17.73,"t":"2025-05-13T04:00:00Z","v":15850526,"vw":18.460871},{"c":20.82,"h":21.09,"l":19.5912,"n":45369,"o":20.25,"t":"2025-05-14T04:00:00Z","v":7744282,"vw":20.385034},{"c":20.24,"h":20.6293,"l":19.27,"n":32237,"o":19.96,"t":"2025-05-15T04:00:00Z","v":6070971,"vw":19.93762},{"c":21.05,"h":21.25,"l":20.16,"n":29528,"o":20.62,"t":"2025-05-16T04:00:00Z","v":5753850,"vw":20.745049},{"c":20.07,"h":20.2,"l":19.06,"n":30044,"o":19.38,"t":"2025-05-19T04:00:00Z","v":5758877,"vw":19.761509},{"c":20.3,"h":21.59,"l":20.04,"n":40506,"o":20.76,"t":"2025-05-20T04:00:00Z","v":8586644,"vw":20.786173},{"c":19.19,"h":20.6902,"l":18.9121,"n":28978,"o":20.32,"t":"2025-05-21T04:00:00Z","v":6264815,"vw":19.904871},{"c":19.88,"h":20.63,"l":18.84,"n":32435,"o":18.85,"t":"2025-05-22T04:00:00Z","v":8141384,"vw":20.018141},{"c":19.7,"h":20.14,"l":19,"n":24320,"o":19.44,"t":"2025-05-23T04:00:00Z","v":4982919,"vw":19.63385},{"c":22.4,"h":22.52,"l":20.61,"n":32921,"o":20.65,"t":"2025-05-27T04:00:00Z","v":8222725,"vw":21.818411},{"c":21.66,"h":22.6603,"l":21.56,"n":24937,"o":22.65,"t":"2025-05-28T04:00:00Z","v":4399789,"vw":22.15808},{"c":21.86,"h":22.97,"l":21.56,"n":17477,"o":22.71,"t":"2025-05-29T04:00:00Z","v":3188220,"vw":22.223847},{"c":20.27,"h":22.46,"l":20.24,"n":28308,"o":21.5,"t":"2025-05-30T04:00:00Z","v":5941823,"vw":21.272649},{"c":19.91,"h":20.55,"l":18.8211,"n":17727,"o":20.05,"t":"2025-06-02T04:00:00Z","v":3862493,"vw":19.543531},{"c":20.13,"h":21.38,"l":19.9502,"n":19875,"o":20.38,"t":"2025-06-03T04:00:00Z","v":3473591,"vw":20.560677},{"c":18.68,"h":20.22,"l":18.11,"n":26201,"o":20.22,"t":"2025-06-04T04:00:00Z","v":4046761,"vw":18.799925},{"c":13.37,"h":17.78,"l":12.06,"n":94636,"o":17.56,"t":"2025-06-05T04:00:00Z","v":16413368,"vw":14.886146},{"c":14.28,"h":15.24,"l":13.91,"n":49039,"o":14.66,"t":"2025-06-06T04:00:00Z","v":10777248,"vw":14.604614},{"c":15.57,"h":15.7,"l":12.99,"n":37411,"o":13.42,"t":"2025-06-09T04:00:00Z","v":7638078,"vw":14.316799},{"c":17.35,"h":17.51,"l":15.79,"n":34433,"o":16.26,"t":"2025-06-10T04:00:00Z","v":9826935,"vw":16.601802},{"c":17.38,"h":18.33,"l":16.98,"n":31963,"o":18.25,"t":"2025-06-11T04:00:00Z","v":6484941,"vw":17.680744},{"c":16.59,"h":18,"l":16.34,"n":32622,"o":16.96,"t":"2025-06-12T04:00:00Z","v":8770635,"vw":17.131327},{"c":17.2,"h":17.99,"l":15.95,"n":31481,"o":16,"t":"2025-06-13T04:00:00Z","v":6983430,"vw":17.00074},{"c":17.59,"h":17.89,"l":17.32,"n":18228,"o":17.8,"t":"2025-06-16T04:00:00Z","v":3759953,"vw":17.621403},{"c":16.23,"h":17.38,"l":16.06,"n":23693,"o":17.24,"t":"2025-06-17T04:00:00Z","v":3722748,"vw":16.594794},{"c":16.8,"h":17.54,"l":16.12,"n":19234,"o":16.34,"t":"2025-06-18T04:00:00Z","v":3777095,"vw":16.920164},{"c":16.79,"h":17.83,"l":16.332,"n":23247,"o":17.35,"t":"2025-06-20T04:00:00Z","v":4045896,"vw":16.862666},{"c":19.54,"h":20.45,"l":17.31,"n":45894,"o":17.31,"t":"2025-06-23T04:00:00Z","v":10154782,"vw":19.484261},{"c":18.62,"h":20.42,"l":18.61,"n":30927,"o":20.42,"t":"2025-06-24T04:00:00Z","v":5615595,"vw":19.051253},{"c":17.19,"h":18.85,"l":16.4154,"n":37175,"o":18.82,"t":"2025-06-25T04:00:00Z","v":6965768,"vw":17.164423},{"c":17,"h":17.54,"l":16.78,"n":20960,"o":16.86,"t":"2025-06-26T04:00:00Z","v":3899286,"vw":17.176504},{"c":16.77,"h":17.34,"l":16.1118,"n":24199,"o":16.87,"t":"2025-06-27T04:00:00Z","v":4468856,"vw":16.771679},{"c":16.11,"h":16.92,"l":16.005,"n":24142,"o":16.34,"t":"2025-06-30T04:00:00Z","v":5105232,"vw":16.343797},{"c":14.37,"h":14.9,"l":13.635,"n":39592,"o":14.18,"t":"2025-07-01T04:00:00Z","v":8138666,"vw":14.39408},{"c":15.79,"h":15.9054,"l":14.695,"n":33141,"o":15.49,"t":"2025-07-02T04:00:00Z","v":7218229,"vw":15.498907},{"c":15.77,"h":16.075,"l":15.515,"n":14181,"o":16.06,"t":"2025-07-03T04:00:00Z","v":3380292,"vw":15.844161},{"c":13.61,"h":13.828,"l":13.09,"n":37076,"o":13.35,"t":"2025-07-07T04:00:00Z","v":6455025,"vw":13.47287},{"c":13.95,"h":14.52,"l":13.6473,"n":17984,"o":13.9,"t":"2025-07-08T04:00:00Z","v":3573065,"vw":14.121786},{"c":13.76,"h":14.15,"l":13.56,"n":16662,"o":13.91,"t":"2025-07-09T04:00:00Z","v":3172219,"vw":13.783747},{"c":15.05,"h":15.11,"l":14.15,"n":22475,"o":14.18,"t":"2025-07-10T04:00:00Z","v":6108236,"vw":14.667177},{"c":15.385,"h":15.45,"l":14.6396,"n":18647,"o":14.85,"t":"2025-07-11T04:00:00Z","v":3677769,"vw":15.062425},{"c":15.71,"h":16.27,"l":15.3047,"n":22357,"o":15.77,"t":"2025-07-14T04:00:00Z","v":3909066,"vw":15.630544},{"c":15.11,"h":16.13,"l":15.08,"n":21376,"o":15.97,"t":"2025-07-15T04:00:00Z","v":3852517,"vw":15.57186},{"c":16.15,"h":16.32,"l":15.2899,"n":25771,"o":15.3,"t":"2025-07-16T04:00:00Z","v":5931393,"vw":15.921825},{"c":15.92,"h":16.41,"l":15.69,"n":19541,"o":16.28,"t":"2025-07-17T04:00:00Z","v":4260146,"vw":16.04465},{"c":16.9,"h":17.0399,"l":16.12,"n":19564,"o":16.12,"t":"2025-07-18T04:00:00Z","v":4070547,"vw":16.745705},{"c":16.8,"h":17.77,"l":16.64,"n":21372,"o":17.38,"t":"2025-07-21T04:00:00Z","v":4486786,"vw":16.958009},{"c":17.15,"h":17.485,"l":16.08,"n":18867,"o":16.9,"t":"2025-07-22T04:00:00Z","v":5579888,"vw":16.912739},{"c":17.23,"h":17.57,"l":16.8,"n":29991,"o":17.04,"t":"2025-07-23T04:00:00Z","v":5979436,"vw":17.238895},{"c":14.33,"h":14.87,"l":13.88,"n":63717,"o":14.84,"t":"2025-07-24T04:00:00Z","v":11267240,"vw":14.260758},{"c":15.35,"h":16.07,"l":14.6198,"n":25489,"o":14.69,"t":"2025-07-25T04:00:00Z","v":7197591,"vw":15.387151},{"c":16.27,"h":16.75,"l":15.32,"n":23491,"o":15.58,"t":"2025-07-28T04:00:00Z","v":5643569,"vw":16.288472},{"c":15.84,"h":16.33,"l":15.54,"n":21086,"o":16.25,"t":"2025-07-29T04:00:00Z","v":4098112,"vw":15.811179},{"c":15.61,"h":16.1312,"l":14.89,"n":19454,"o":15.94,"t":"2025-07-30T04:00:00Z","v":4138855,"vw":15.51576},{"c":14.56,"h":15.83,"l":14.3487,"n":26044,"o":15.65,"t":"2025-07-31T04:00:00Z","v":4702494,"vw":15.01292},{"c":14,"h":14.62,"l":13.54,"n":30086,"o":14.3,"t":"2025-08-01T04:00:00Z","v":4775109,"vw":14.095596},{"c":14.61,"h":14.87,"l":14.045,"n":20460,"o":14.6,"t":"2025-08-04T04:00:00Z","v":4276260,"vw":14.497786},{"c":14.53,"h":14.89,"l":14.25,"n":14690,"o":14.59,"t":"2025-08-05T04:00:00Z","v":2875515,"vw":14.522786},{"c":15.59,"h":15.65,"l":14.39,"n":18381,"o":14.45,"t":"2025-08-06T04:00:00Z","v":3849167,"vw":15.283031},{"c":15.82,"h":15.825,"l":15.23,"n":16329,"o":15.57,"t":"2025-08-07T04:00:00Z","v":3212851,"vw":15.541384},{"c":16.52,"h":17.05,"l":15.69,"n":21952,"o":15.73,"t":"2025-08-08T04:00:00Z","v":5960780,"vw":16.611578},{"c":17.47,"h":18.2199,"l":16.985,"n":32999,"o":17.06,"t":"2025-08-11T04:00:00Z","v":6314021,"vw":17.746377},{"c":17.63,"h":18.11,"l":16.84,"n":29376,"o":18.11,"t":"2025-08-12T04:00:00Z","v":5827211,"vw":17.362309},{"c":17.475,"h":18.4788,"l":17.35,"n":26471,"o":17.74,"t":"2025-08-13T04:00:00Z","v":6071348,"vw":17.811251},{"c":17.07,"h":17.58,"l":16.5538,"n":26154,"o":17.07,"t":"2025-08-14T04:00:00Z","v":4312134,"vw":17.00575},{"c":16.57,"h":17.44,"l":16.19,"n":19414,"o":17.3,"t":"2025-08-15T04:00:00Z","v":4336849,"vw":16.623961},{"c":16.99,"h":17.11,"l":16.455,"n":16277,"o":16.47,"t":"2025-08-18T04:00:00Z","v":2639320,"vw":16.822904},{"c":16.4,"h":17.53,"l":16.255,"n":19880,"o":17.05,"t":"2025-08-19T04:00:00Z","v":3983800,"vw":16.820805},{"c":15.85,"h":16.6,"l":14.945,"n":24962,"o":16.36,"t":"2025-08-20T04:00:00Z","v":4539339,"vw":15.627916},{"c":15.48,"h":15.95,"l":15.34,"n":18908,"o":15.64,"t":"2025-08-21T04:00:00Z","v":3161942,"vw":15.641296},{"c":17.37,"h":17.39,"l":15.41,"n":21369,"o":15.59,"t":"2025-08-22T04:00:00Z","v":5044685,"vw":16.838794},{"c":18.03,"h":18.34,"l":16.87,"n":24750,"o":17.23,"t":"2025-08-25T04:00:00Z","v":4749484,"vw":17.705321},{"c":18.55,"h":18.58,"l":17.74,"n":19772,"o":17.875,"t":"2025-08-26T04:00:00Z","v":4430960,"vw":18.093673},{"c":18.35,"h":18.94,"l":18.292,"n":21605,"o":18.59,"t":"2025-08-27T04:00:00Z","v":4368693,"vw":18.569923},{"c":17.96,"h":18.74,"l":17.365,"n":21111,"o":18.5,"t":"2025-08-28T04:00:00Z","v":4035285,"vw":18.033503},{"c":16.68,"h":18.2,"l":16.44,"n":22755,"o":18.07,"t":"2025-08-29T04:00:00Z","v":4308901,"vw":17.079139},{"c":16.22,"h":16.59,"l":15.85,"n":16327,"o":16.1,"t":"2025-09-02T04:00:00Z","v":3311294,"vw":16.239969},{"c":16.66,"h":17.57,"l":16.13,"n":18631,"o":16.8,"t":"2025-09-03T04:00:00Z","v":4161449,"vw":16.940804},{"c":17.1,"h":17.13,"l":16.41,"n":11252,"o":16.9,"t":"2025-09-04T04:00:00Z","v":2646241,"vw":16.721324},{"c":18.31,"h":18.83,"l":17.72,"n":29442,"o":18.02,"t":"2025-09-05T04:00:00Z","v":6113214,"vw":18.273692},{"c":17.87,"h":19.1,"l":17.7,"n":22028,"o":18.75,"t":"2025-09-08T04:00:00Z","v":4391272,"vw":18.296419},{"c":17.9,"h":18.27,"l":17.59,"n":11247,"o":18.08,"t":"2025-09-09T04:00:00Z","v":2330657,"vw":17.934114},{"c":17.98,"h":18.86,"l":17.82,"n":19744,"o":18.275,"t":"2025-09-10T04:00:00Z","v":3916640,"vw":18.327149},{"c":20.1,"h":20.2,"l":17.965,"n":27201,"o":18.25,"t":"2025-09-11T04:00:00Z","v":6036279,"vw":19.287295},{"c":23.08,"h":23.1564,"l":20.29,"n":41761,"o":20.32,"t":"2025-09-12T04:00:00Z","v":11081164,"vw":22.451246},{"c":24.75,"h":26.53,"l":23.85,"n":58671,"o":26.23,"t":"2025-09-15T04:00:00Z","v":9417097,"vw":25.314196},{"c":26.1,"h":26.3,"l":24.9,"n":33852,"o":25.27,"t":"2025-09-16T04:00:00Z","v":5986434,"vw":25.617506},{"c":26.58,"h":26.92,"l":24.64,"n":39599,"o":25.42,"t":"2025-09-17T04:00:00Z","v":5478000,"vw":25.741483},{"c":25.47,"h":27.4,"l":25.4602,"n":29411,"o":27.04,"t":"2025-09-18T04:00:00Z","v":3992502,"vw":26.584728},{"c":26.57,"h":27.0012,"l":26.08,"n":18629,"o":26.14,"t":"2025-09-19T04:00:00Z","v":2629888,"vw":26.541585},{"c":27.57,"h":28.935,"l":26.98,"n":28886,"o":27.24,"t":"2025-09-22T04:00:00Z","v":4938581,"vw":27.995517},{"c":26.54,"h":28.45,"l":26.28,"n":27197,"o":28.31,"t":"2025-09-23T04:00:00Z","v":3664048,"vw":27.342068},{"c":28.63,"h":28.8,"l":26.94,"n":24657,"o":27,"t":"2025-09-24T04:00:00Z","v":3009756,"vw":28.034995},{"c":26.12,"h":27.68,"l":25.57,"n":35094,"o":27.68,"t":"2025-09-25T04:00:00Z","v":3624092,"vw":26.531806},{"c":28.17,"h":28.19,"l":25.8,"n":22021,"o":26.68,"t":"2025-09-26T04:00:00Z","v":2653449,"vw":26.932361},{"c":28.55,"h":29.52,"l":28.07,"n":26146,"o":28.72,"t":"2025-09-29T04:00:00Z","v":2962008,"vw":28.603419},{"c":28.7,"h":28.75,"l":27.24,"n":17721,"o":28.3,"t":"2025-09-30T04:00:00Z","v":1863788,"vw":27.992595},{"c":30.63,"h":30.98,"l":28.23,"n":26465,"o":28.6,"t":"2025-10-01T04:00:00Z","v":3036431,"vw":30.006205},{"c":27.5,"h":32.12,"l":27.45,"n":70999,"o":32.12,"t":"2025-10-02T04:00:00Z","v":8584247,"vw":29.435065},{"c":26.71,"h":28.81,"l":25.01,"n":59261,"o":28.45,"t":"2025-10-03T04:00:00Z","v":10048700,"vw":26.344165},{"c":29.57,"h":29.61,"l":27.52,"n":49738,"o":27.99,"t":"2025-10-06T04:00:00Z","v":5178710,"vw":28.615791},{"c":26.89,"h":29.49,"l":26.85,"n":67179,"o":28.93,"t":"2025-10-07T04:00:00Z","v":6156713,"vw":28.21587},{"c":27.59,"h":27.9301,"l":25.94,"n":60062,"o":27.51,"t":"2025-10-08T04:00:00Z","v":5029006,"vw":27.061262},{"c":27.19,"h":27.295,"l":26.03,"n":45615,"o":26.7,"t":"2025-10-09T04:00:00Z","v":3554801,"vw":26.649702},{"c":24.41,"h":28.125,"l":24.17,"n":138332,"o":27.28,"t":"2025-10-10T04:00:00Z","v":13356524,"vw":25.841025},{"c":27.01,"h":27.1682,"l":25.16,"n":53139,"o":25.57,"t":"2025-10-13T04:00:00Z","v":4860454,"vw":25.949243},{"c":26.24,"h":26.83,"l":24.82,"n":81611,"o":25.88,"t":"2025-10-14T04:00:00Z","v":5875290,"vw":25.837612},{"c":26.92,"h":27.58,"l":25.87,"n":64305,"o":26.89,"t":"2025-10-15T04:00:00Z","v":4203384,"vw":26.785336},{"c":26.115,"h":27.43,"l":25.22,"n":103951,"o":26.85,"t":"2025-10-16T04:00:00Z","v":5439698,"vw":26.423739},{"c":27.4,"h":27.64,"l":25.51,"n":102457,"o":25.76,"t":"2025-10-17T04:00:00Z","v":5574742,"vw":26.926946},{"c":28.37,"h":28.67,"l":27.56,"n":52191,"o":27.99,"t":"2025-10-20T04:00:00Z","v":3409729,"vw":28.086644},{"c":27.76,"h":28.6156,"l":27.71,"n":37584,"o":28.15,"t":"2025-10-21T04:00:00Z","v":2437961,"vw":28.139296},{"c":27.27,"h":28.12,"l":26.07,"n":83006,"o":27.83,"t":"2025-10-22T04:00:00Z","v":5373271,"vw":26.969437},{"c":28.53,"h":28.585,"l":24.195,"n":100534,"o":25,"t":"2025-10-23T04:00:00Z","v":6649508,"vw":26.550584},{"c":26.58,"h":28.8498,"l":26.135,"n":82091,"o":28.28,"t":"2025-10-24T04:00:00Z","v":4836907,"vw":27.245919},{"c":28.84,"h":29.795,"l":27.17,"n":92313,"o":27.32,"t":"2025-10-27T04:00:00Z","v":6188948,"vw":28.716317},{"c":29.88,"h":30.7,"l":28.7053,"n":95956,"o":29.1,"t":"2025-10-28T04:00:00Z","v":5114933,"vw":29.996617},{"c":29.97,"h":30.53,"l":28.84,"n":117630,"o":30.06,"t":"2025-10-29T04:00:00Z","v":6165744,"vw":29.757329},{"c":27.2,"h":29.14,"l":27.14,"n":104832,"o":28.64,"t":"2025-10-30T04:00:00Z","v":5395217,"vw":27.900038},{"c":29.19,"h":29.34,"l":27.625,"n":76345,"o":28.08,"t":"2025-10-31T04:00:00Z","v":4268226,"vw":28.603823},{"c":30.69,"h":31.4,"l":28.87,"n":115694,"o":29.1,"t":"2025-11-03T05:00:00Z","v":6021094,"vw":30.638891},{"c":27.5,"h":29.61,"l":27.485,"n":100732,"o":28.76,"t":"2025-11-04T05:00:00Z","v":5754154,"vw":28.478971},{"c":29.72,"h":30.24,"l":27.105,"n":63353,"o":28.57,"t":"2025-11-05T05:00:00Z","v":4716983,"vw":28.565749},{"c":27.63,"h":30.395,"l":26.26,"n":155011,"o":29.72,"t":"2025-11-06T05:00:00Z","v":9159679,"vw":28.133779},{"c":25.62,"h":26.64,"l":24.63,"n":114019,"o":26.64,"t":"2025-11-07T05:00:00Z","v":6687634,"vw":25.616799},{"c":27.4,"h":27.94,"l":26.05,"n":59275,"o":26.79,"t":"2025-11-10T05:00:00Z","v":3266872,"vw":27.19061},{"c":26.72,"h":27.065,"l":25.84,"n":61028,"o":26.69,"t":"2025-11-11T05:00:00Z","v":3657513,"vw":26.385909},{"c":25.6,"h":27.05,"l":25.13,"n":69640,"o":27.05,"t":"2025-11-12T05:00:00Z","v":4200409,"vw":25.812859},{"c":22.21,"h":24.87,"l":21.56,"n":114402,"o":24.71,"t":"2025-11-13T05:00:00Z","v":7191357,"vw":22.884767},{"c":22.42,"h":23.29,"l":20.06,"n":118494,"o":20.4,"t":"2025-11-14T05:00:00Z","v":7905125,"vw":22.139177},{"c":22.92,"h":24.595,"l":21.8,"n":95725,"o":21.82,"t":"2025-11-17T05:00:00Z","v":7457176,"vw":23.281518},{"c":22.07,"h":22.91,"l":21.235,"n":129243,"o":22.49,"t":"2025-11-18T05:00:00Z","v":9099893,"vw":22.17461},{"c":22.365,"h":23.2,"l":21.76,"n":92697,"o":22.62,"t":"2025-11-19T05:00:00Z","v":5780027,"vw":22.432651},{"c":21.35,"h":25.1,"l":21.32,"n":184478,"o":23.5,"t":"2025-11-20T05:00:00Z","v":10650472,"vw":23.015166},{"c":20.91,"h":22.155,"l":20.105,"n":96006,"o":22.09,"t":"2025-11-21T05:00:00Z","v":8243266,"vw":21.326634},{"c":23.7,"h":24.15,"l":21.965,"n":65778,"o":22.03,"t":"2025-11-24T05:00:00Z","v":5399857,"vw":23.36052},{"c":23.88,"h":24.03,"l":22.39,"n":46590,"o":23.33,"t":"2025-11-25T05:00:00Z","v":3874598,"vw":23.244604},{"c":24.71,"h":24.745,"l":23.62,"n":25872,"o":24.39,"t":"2025-11-26T05:00:00Z","v":2358098,"vw":24.15259},{"c":25.11,"h":25.41,"l":24.64,"n":16709,"o":24.64,"t":"2025-11-28T05:00:00Z","v":1384831,"vw":25.018763},{"c":25.08,"h":25.49,"l":24.52,"n":29136,"o":24.52,"t":"2025-12-01T05:00:00Z","v":1754087,"vw":24.905391},{"c":24.95,"h":25.85,"l":24.145,"n":33626,"o":25.14,"t":"2025-12-02T05:00:00Z","v":2752106,"vw":24.854424},{"c":26.99,"h":27.125,"l":25.21,"n":35820,"o":25.28,"t":"2025-12-03T05:00:00Z","v":2777010,"vw":26.377622},{"c":27.88,"h":27.91,"l":26.805,"n":22807,"o":27.3,"t":"2025-12-04T05:00:00Z","v":1757260,"vw":27.404588},{"c":27.91,"h":28.4,"l":27.53,"n":19971,"o":27.66,"t":"2025-12-05T05:00:00Z","v":1742482,"vw":27.951831},{"c":26.03,"h":27.26,"l":25.4904,"n":33857,"o":27,"t":"2025-12-08T05:00:00Z","v":3023224,"vw":26.075174},{"c":26.67,"h":27.51,"l":25.59,"n":19276,"o":25.75,"t":"2025-12-09T05:00:00Z","v":2122629,"vw":26.783451},{"c":27.4,"h":28.05,"l":26.49,"n":31560,"o":26.79,"t":"2025-12-10T05:00:00Z","v":3004867,"vw":27.066551},{"c":26.85,"h":27.1167,"l":26.05,"n":27298,"o":27.06,"t":"2025-12-11T05:00:00Z","v":2007304,"vw":26.572983},{"c":28.25,"h":28.74,"l":26.19,"n":40626,"o":26.98,"t":"2025-12-12T05:00:00Z","v":3930645,"vw":27.465847},{"c":30.25,"h":31.05,"l":29.34,"n":68752,"o":29.54,"t":"2025-12-15T05:00:00Z","v":4718988,"vw":30.467612},{"c":32.06,"h":32.29,"l":29.06,"n":57311,"o":29.82,"t":"2025-12-16T05:00:00Z","v":4728940,"vw":30.832603},{"c":29.14,"h":32.775,"l":28.985,"n":82144,"o":31.84,"t":"2025-12-17T05:00:00Z","v":5698481,"vw":30.387812},{"c":31.06,"h":32.03,"l":29.84,"n":62847,"o":30.4,"t":"2025-12-18T05:00:00Z","v":4440637,"vw":31.267181},{"c":30.72,"h":31.97,"l":29.98,"n":50090,"o":31.69,"t":"2025-12-19T05:00:00Z","v":3864614,"vw":30.80935},{"c":31.71,"h":33.0296,"l":31.31,"n":50521,"o":31.9,"t":"2025-12-22T05:00:00Z","v":3428993,"vw":32.188594},{"c":31.32,"h":32.1,"l":30.95,"n":32802,"o":31.75,"t":"2025-12-23T05:00:00Z","v":1878708,"vw":31.432431},{"c":31.21,"h":31.9599,"l":30.15,"n":20929,"o":31.63,"t":"2025-12-24T05:00:00Z","v":1627084,"vw":30.74157},{"c":29.89,"h":31.67,"l":29.73,"n":34119,"o":31.24,"t":"2025-12-26T05:00:00Z","v":2432258,"vw":30.519801},{"c":27.91,"h":29.13,"l":27.9,"n":38822,"o":28.95,"t":"2025-12-29T05:00:00Z","v":2691626,"vw":28.544966},{"c":27.29,"h":28.34,"l":27.23,"n":28543,"o":28.13,"t":"2025-12-30T05:00:00Z","v":1925676,"vw":27.765136},{"c":26.71,"h":27.51,"l":26.651,"n":24515,"o":27.49,"t":"2025-12-31T05:00:00Z","v":1910996,"vw":27.100468},{"c":25.295,"h":27.7,"l":24.96,"n":48176,"o":27.62,"t":"2026-01-02T05:00:00Z","v":3767660,"vw":25.906792},{"c":26.83,"h":27.52,"l":26.05,"n":30633,"o":26.415,"t":"2026-01-05T05:00:00Z","v":2418673,"vw":27.101175},{"c":24.73,"h":26.43,"l":24.13,"n":45103,"o":26.25,"t":"2026-01-06T05:00:00Z","v":3553144,"vw":24.778053},{"c":24.45,"h":25.22,"l":24.43,"n":18503,"o":24.94,"t":"2026-01-07T05:00:00Z","v":1807744,"vw":24.907932},{"c":24.89,"h":25.04,"l":23.64,"n":32037,"o":24.01,"t":"2026-01-08T05:00:00Z","v":2515427,"vw":24.613481},{"c":25.94,"h":26.4,"l":24.31,"n":34599,"o":24.9,"t":"2026-01-09T05:00:00Z","v":3259193,"vw":25.683561},{"c":26.36,"h":27.0055,"l":25.12,"n":34324,"o":25.46,"t":"2026-01-12T05:00:00Z","v":2529824,"vw":26.403802},{"c":26.18,"h":26.71,"l":25.795,"n":37407,"o":26.51,"t":"2026-01-13T05:00:00Z","v":3008474,"vw":26.285073},{"c":25.26,"h":25.77,"l":24.65,"n":42300,"o":25.64,"t":"2026-01-14T05:00:00Z","v":3000016,"vw":25.105928},{"c":25.11,"h":25.92,"l":25.04,"n":26976,"o":25.46,"t":"2026-01-15T05:00:00Z","v":2275420,"vw":25.531444},{"c":25.01,"h":26.085,"l":24.74,"n":29950,"o":25.19,"t":"2026-01-16T05:00:00Z","v":1969900,"vw":25.271299},{"c":22.9,"h":24.17,"l":22.71,"n":45636,"o":24.03,"t":"2026-01-20T05:00:00Z","v":2600236,"vw":23.435271},{"c":24.19,"h":24.94,"l":22.9337,"n":55029,"o":23.17,"t":"2026-01-21T05:00:00Z","v":3676276,"vw":23.832564},{"c":26.2,"h":26.22,"l":24.335,"n":39561,"o":24.6,"t":"2026-01-22T05:00:00Z","v":2997299,"vw":25.399891},{"c":26.17,"h":26.535,"l":25.57,"n":35498,"o":25.99,"t":"2026-01-23T05:00:00Z","v":2430671,"vw":26.010569},{"c":24.53,"h":25.6804,"l":24.42,"n":24408,"o":25.65,"t":"2026-01-26T05:00:00Z","v":1680281,"vw":24.865611},{"c":24.04,"h":24.763,"l":24.005,"n":17335,"o":24.73,"t":"2026-01-27T05:00:00Z","v":1339911,"vw":24.320176},{"c":23.96,"h":24.83,"l":23.95,"n":33728,"o":24.16,"t":"2026-01-28T05:00:00Z","v":2791021,"vw":24.385318},{"c":22.42,"h":25.03,"l":22.2,"n":112039,"o":24.79,"t":"2026-01-29T05:00:00Z","v":5881326,"vw":22.992394},{"c":23.83,"h":24.88,"l":23.05,"n":87758,"o":23.32,"t":"2026-01-30T05:00:00Z","v":5073607,"vw":24.099101},{"c":22.92,"h":23.49,"l":22.1,"n":41844,"o":22.86,"t":"2026-02-02T05:00:00Z","v":2464670,"vw":22.867824},{"c":22.9,"h":23.63,"l":22.025,"n":69407,"o":23.18,"t":"2026-02-03T05:00:00Z","v":4698181,"vw":22.792714},{"c":21.18,"h":23.105,"l":20.45,"n":72743,"o":22.7,"t":"2026-02-04T05:00:00Z","v":5349348,"vw":21.591841},{"c":20.2,"h":20.745,"l":19.24,"n":74527,"o":20.2,"t":"2026-02-05T05:00:00Z","v":4375196,"vw":20.074275},{"c":21.64,"h":21.98,"l":20.27,"n":54307,"o":20.56,"t":"2026-02-06T05:00:00Z","v":3900667,"vw":21.485892},{"c":22.25,"h":22.695,"l":21.23,"n":50647,"o":21.505,"t":"2026-02-09T05:00:00Z","v":3434064,"vw":22.107319},{"c":23.12,"h":23.32,"l":22.26,"n":41224,"o":22.38,"t":"2026-02-10T05:00:00Z","v":2297105,"vw":22.971901},{"c":23.4,"h":24.3,"l":22.54,"n":57259,"o":23.36,"t":"2026-02-11T05:00:00Z","v":3468695,"vw":23.228255},{"c":22.19,"h":24.29,"l":21.87,"n":77832,"o":23.67,"t":"2026-02-12T05:00:00Z","v":4537894,"vw":22.764606},{"c":22.2,"h":22.895,"l":21.5,"n":107353,"o":21.85,"t":"2026-02-13T05:00:00Z","v":5064233,"vw":22.113408},{"c":21.46,"h":21.76,"l":20.3865,"n":68482,"o":21.67,"t":"2026-02-17T05:00:00Z","v":3466904,"vw":21.142858},{"c":21.5,"h":22.1,"l":21.34,"n":44542,"o":21.48,"t":"2026-02-18T05:00:00Z","v":2778642,"vw":21.68767},{"c":21.57,"h":21.91,"l":20.78,"n":44255,"o":21.1,"t":"2026-02-19T05:00:00Z","v":2942652,"vw":21.413582},{"c":21.53,"h":21.84,"l":20.9,"n":56494,"o":21.15,"t":"2026-02-20T05:00:00Z","v":2885563,"vw":21.379055},{"c":20.26,"h":21.07,"l":19.685,"n":45192,"o":21.05,"t":"2026-02-23T05:00:00Z","v":3263608,"vw":20.20625},{"c":21.22,"h":21.38,"l":20.1,"n":35389,"o":20.22,"t":"2026-02-24T05:00:00Z","v":2085244,"vw":20.841713},{"c":22.04,"h":22.36,"l":21.54,"n":26439,"o":21.54,"t":"2026-02-25T05:00:00Z","v":1836597,"vw":21.878128},{"c":21.115,"h":21.98,"l":20.61,"n":41232,"o":21.72,"t":"2026-02-26T05:00:00Z","v":2318624,"vw":21.089754},{"c":20.455,"h":20.94,"l":20.0299,"n":26808,"o":20.53,"t":"2026-02-27T05:00:00Z","v":1652255,"vw":20.410218},{"c":20.54,"h":20.66,"l":19.01,"n":50745,"o":19.22,"t":"2026-03-02T05:00:00Z","v":3304492,"vw":20.159638},{"c":19.4,"h":19.805,"l":18.715,"n":59977,"o":19.65,"t":"2026-03-03T05:00:00Z","v":5641937,"vw":19.293799},{"c":20.75,"h":20.975,"l":19.63,"n":43553,"o":19.99,"t":"2026-03-04T05:00:00Z","v":3002028,"vw":20.492867},{"c":20.7,"h":21.01,"l":20.08,"n":42343,"o":20.27,"t":"2026-03-05T05:00:00Z","v":2768603,"vw":20.540966},{"c":19.74,"h":20.34,"l":19.525,"n":44518,"o":19.92,"t":"2026-03-06T05:00:00Z","v":3652347,"vw":19.926159},{"c":19.96,"h":20.245,"l":18.24,"n":58225,"o":19.1,"t":"2026-03-09T04:00:00Z","v":4992451,"vw":19.254204},{"c":20.005,"h":20.74,"l":19.91,"n":39430,"o":20.26,"t":"2026-03-10T04:00:00Z","v":4169887,"vw":20.299258},{"c":20.84,"h":21.7,"l":20.25,"n":43544,"o":20.25,"t":"2026-03-11T04:00:00Z","v":3436422,"vw":20.981323},{"c":19.55,"h":20.7,"l":19.52,"n":45222,"o":20.55,"t":"2026-03-12T04:00:00Z","v":2081837,"vw":19.971948},{"c":19.11,"h":20.02,"l":19.015,"n":49700,"o":19.92,"t":"2026-03-13T04:00:00Z","v":3318049,"vw":19.507199},{"c":19.58,"h":20.3404,"l":19.44,"n":32589,"o":19.59,"t":"2026-03-16T04:00:00Z","v":1751378,"vw":19.879409},{"c":19.91,"h":20,"l":19.3,"n":35023,"o":19.57,"t":"2026-03-17T04:00:00Z","v":2203017,"vw":19.740721},{"c":19.25,"h":20.29,"l":19.22,"n":30449,"o":19.89,"t":"2026-03-18T04:00:00Z","v":1643975,"vw":19.747352},{"c":18.02,"h":18.73,"l":17.88,"n":53158,"o":18.73,"t":"2026-03-19T04:00:00Z","v":5924791,"vw":18.207799},{"c":16.85,"h":18,"l":16.5,"n":46947,"o":18,"t":"2026-03-20T04:00:00Z","v":5182896,"vw":17.197621},{"c":17.96,"h":18.415,"l":17.295,"n":44346,"o":17.3,"t":"2026-03-23T04:00:00Z","v":4377090,"vw":18.000206},{"c":18.18,"h":18.62,"l":17.56,"n":43721,"o":17.56,"t":"2026-03-24T04:00:00Z","v":2873671,"vw":18.271939},{"c":18.42,"h":19.45,"l":18.385,"n":30540,"o":18.85,"t":"2026-03-25T04:00:00Z","v":2654543,"vw":18.876228},{"c":17.17,"h":18.32,"l":17.12,"n":25295,"o":18.01,"t":"2026-03-26T04:00:00Z","v":1936728,"vw":17.686875},{"c":16.16,"h":16.93,"l":15.97,"n":25447,"o":16.93,"t":"2026-03-27T04:00:00Z","v":2489900,"vw":16.33573},{"c":15.58,"h":16.65,"l":15.3,"n":26973,"o":16.48,"t":"2026-03-30T04:00:00Z","v":2925038,"vw":16.073368},{"c":17.01,"h":17.15,"l":16.11,"n":32364,"o":16.14,"t":"2026-03-31T04:00:00Z","v":3591175,"vw":16.693765},{"c":17.87,"h":18.04,"l":17.225,"n":27992,"o":17.63,"t":"2026-04-01T04:00:00Z","v":3143318,"vw":17.682024},{"c":15.93,"h":16.825,"l":15.78,"n":42913,"o":16.24,"t":"2026-04-02T04:00:00Z","v":4965855,"vw":16.36041},{"c":15.21,"h":16.525,"l":14.68,"n":23517,"o":16.09,"t":"2026-04-06T04:00:00Z","v":3209216,"vw":15.361713},{"c":14.64,"h":14.79,"l":13.875,"n":38817,"o":14.69,"t":"2026-04-07T04:00:00Z","v":5438071,"vw":14.296649},{"c":14.4,"h":16.18,"l":14.09,"n":36521,"o":16.15,"t":"2026-04-08T04:00:00Z","v":4468075,"vw":14.751372},{"c":14.57,"h":14.85,"l":13.88,"n":29444,"o":14.39,"t":"2026-04-09T04:00:00Z","v":2702263,"vw":14.431718},{"c":14.85,"h":14.95,"l":14.32,"n":21734,"o":14.61,"t":"2026-04-10T04:00:00Z","v":2189194,"vw":14.602582},{"c":15.12,"h":15.45,"l":14.815,"n":24785,"o":14.91,"t":"2026-04-13T04:00:00Z","v":2719055,"vw":15.084853},{"c":16.11,"h":16.43,"l":15.33,"n":26541,"o":15.56,"t":"2026-04-14T04:00:00Z","v":2817128,"vw":15.969773},{"c":18.61,"h":18.82,"l":15.99,"n":45079,"o":16.38,"t":"2026-04-15T04:00:00Z","v":5990280,"vw":17.939587},{"c":18.27,"h":18.79,"l":17.63,"n":37036,"o":18.74,"t":"2026-04-16T04:00:00Z","v":3096551,"vw":18.137024},{"c":19.36,"h":20.18,"l":18.525,"n":61143,"o":18.95,"t":"2026-04-17T04:00:00Z","v":5551210,"vw":19.434547},{"c":18.56,"h":19.94,"l":18.1807,"n":45171,"o":19.55,"t":"2026-04-20T04:00:00Z","v":3134660,"vw":18.740136},{"c":17.97,"h":18.7,"l":17.89,"n":48199,"o":18.63,"t":"2026-04-21T04:00:00Z","v":3488394,"vw":18.282457},{"c":18.04,"h":18.6,"l":17.89,"n":36893,"o":18.12,"t":"2026-04-22T04:00:00Z","v":3662069,"vw":18.288553},{"c":16.77,"h":17.87,"l":16.305,"n":65072,"o":16.92,"t":"2026-04-23T04:00:00Z","v":4424694,"vw":16.93961},{"c":16.97,"h":17.59,"l":16.505,"n":49228,"o":16.75,"t":"2026-04-24T04:00:00Z","v":3706125,"vw":16.983703},{"c":17.205,"h":17.4,"l":15.885,"n":32964,"o":16.64,"t":"2026-04-27T04:00:00Z","v":2679558,"vw":16.637685},{"c":16.94,"h":17.53,"l":16.65,"n":39691,"o":16.88,"t":"2026-04-28T04:00:00Z","v":2357827,"vw":17.047205},{"c":16.66,"h":16.971,"l":16.4199,"n":27257,"o":16.91,"t":"2026-04-29T04:00:00Z","v":2103898,"vw":16.673992},{"c":17.41,"h":17.71,"l":16.2498,"n":30699,"o":16.66,"t":"2026-04-30T04:00:00Z","v":2087495,"vw":17.003624},{"c":18.27,"h":18.9,"l":17.25,"n":47034,"o":17.52,"t":"2026-05-01T04:00:00Z","v":2925711,"vw":18.172058},{"c":18.4,"h":18.61,"l":17.7,"n":58944,"o":18.21,"t":"2026-05-04T04:00:00Z","v":3498718,"vw":18.218327},{"c":18.12,"h":19.3,"l":18.08,"n":53815,"o":18.67,"t":"2026-05-05T04:00:00Z","v":2595591,"vw":18.627045},{"c":18.94,"h":19.24,"l":17.62,"n":45689,"o":17.83,"t":"2026-05-06T04:00:00Z","v":2822730,"vw":18.61175},{"c":20.2,"h":20.59,"l":19.3,"n":77998,"o":19.83,"t":"2026-05-07T04:00:00Z","v":3760670,"vw":19.973032},{"c":21.79,"h":22.08,"l":20.62,"n":82726,"o":20.62,"t":"2026-05-08T04:00:00Z","v":5068736,"vw":21.615704},{"c":23.49,"h":23.92,"l":20.625,"n":115178,"o":21.14,"t":"2026-05-11T04:00:00Z","v":6890878,"vw":22.451688},{"c":22.18,"h":23.78,"l":21.1,"n":106844,"o":23.08,"t":"2026-05-12T04:00:00Z","v":5113602,"vw":22.556844},{"c":23.44,"h":24.3,"l":21.93,"n":57919,"o":22.61,"t":"2026-05-13T04:00:00Z","v":3203069,"vw":23.403524},{"c":23.22,"h":24.15,"l":23.04,"n":56601,"o":23.56,"t":"2026-05-14T04:00:00Z","v":2660620,"vw":23.455194},{"c":20.99,"h":22.29,"l":20.985,"n":57005,"o":22.25,"t":"2026-05-15T04:00:00Z","v":2955796,"vw":21.460626},{"c":19.77,"h":20.88,"l":19.325,"n":93111,"o":20.69,"t":"2026-05-18T04:00:00Z","v":4170441,"vw":19.994266},{"c":19.23,"h":19.355,"l":18.21,"n":61253,"o":19.13,"t":"2026-05-19T04:00:00Z","v":2804544,"vw":18.840817},{"c":20.43,"h":20.48,"l":19.44,"n":69060,"o":19.56,"t":"2026-05-20T04:00:00Z","v":2772886,"vw":19.92067},{"c":20.49,"h":21.39,"l":20.03,"n":61936,"o":20.97,"t":"2026-05-21T04:00:00Z","v":2578192,"vw":20.621756},{"c":21.26,"h":21.81,"l":20.745,"n":71195,"o":20.97,"t":"2026-05-22T04:00:00Z","v":3395938,"vw":21.312448},{"c":22.03,"h":22.18,"l":21.29,"n":61336,"o":21.7,"t":"2026-05-26T04:00:00Z","v":2542928,"vw":21.779573},{"c":22.68,"h":23.23,"l":22.22,"n":76036,"o":22.93,"t":"2026-05-27T04:00:00Z","v":2976094,"vw":22.73701},{"c":22.84,"h":23.06,"l":22.285,"n":51334,"o":22.33,"t":"2026-05-28T04:00:00Z","v":2135587,"vw":22.695493},{"c":22.15,"h":22.74,"l":21.43,"n":48751,"o":22.6,"t":"2026-05-29T04:00:00Z","v":1993442,"vw":22.097785},{"c":20.13,"h":21.55,"l":20.125,"n":53922,"o":21.37,"t":"2026-06-01T04:00:00Z","v":2541475,"vw":20.723529},{"c":20.9,"h":20.9472,"l":19.94,"n":56866,"o":20.42,"t":"2026-06-02T04:00:00Z","v":2587579,"vw":20.591727},{"c":20.89,"h":21.885,"l":20.15,"n":71926,"o":20.38,"t":"2026-06-03T04:00:00Z","v":3869506,"vw":21.04247},{"c":20.35,"h":21.15,"l":20.26,"n":65288,"o":20.52,"t":"2026-06-04T04:00:00Z","v":2333316,"vw":20.591902},{"c":17.71,"h":20.9699,"l":17.45,"n":64754,"o":20.53,"t":"2026-06-05T04:00:00Z","v":3026411,"vw":18.836073},{"c":19.29,"h":19.66,"l":18.04,"n":36642,"o":18.13,"t":"2026-06-08T04:00:00Z","v":1876337,"vw":18.882898},{"c":18.15,"h":20.2,"l":16.98,"n":75715,"o":19.5,"t":"2026-06-09T04:00:00Z","v":3367050,"vw":18.358394},{"c":16.78,"h":18.158,"l":16.625,"n":42812,"o":17.69,"t":"2026-06-10T04:00:00Z","v":1970106,"vw":17.196227},{"c":18.21,"h":19.01,"l":16.665,"n":75107,"o":17.31,"t":"2026-06-11T04:00:00Z","v":3552532,"vw":17.452328},{"c":18.85,"h":18.94,"l":17.13,"n":93415,"o":18.27,"t":"2026-06-12T04:00:00Z","v":3455443,"vw":18.101524},{"c":19.35,"h":19.73,"l":18.98,"n":89996,"o":19.47,"t":"2026-06-15T04:00:00Z","v":3846124,"vw":19.297924},{"c":18.67,"h":19.46,"l":18.37,"n":60619,"o":18.66,"t":"2026-06-16T04:00:00Z","v":2844881,"vw":18.869484},{"c":17.94,"h":18.81,"l":17.75,"n":54045,"o":18.45,"t":"2026-06-17T04:00:00Z","v":2453286,"vw":18.311893},{"c":18.24,"h":18.5,"l":16.91,"n":43931,"o":18.15,"t":"2026-06-18T04:00:00Z","v":1927900,"vw":17.581433},{"c":18.69,"h":19.595,"l":17.76,"n":66478,"o":17.85,"t":"2026-06-22T04:00:00Z","v":2602860,"vw":18.870362},{"c":16.55,"h":17.58,"l":16.3299,"n":39901,"o":17.58,"t":"2026-06-23T04:00:00Z","v":2119709,"vw":16.935238},{"c":15.98,"h":16.78,"l":15.8,"n":26609,"o":16.37,"t":"2026-06-24T04:00:00Z","v":1192168,"vw":16.351176},{"c":15.94,"h":16.28,"l":15.64,"n":32608,"o":15.94,"t":"2026-06-25T04:00:00Z","v":1491962,"vw":15.940936},{"c":16.26,"h":17.0101,"l":15.39,"n":41027,"o":15.52,"t":"2026-06-26T04:00:00Z","v":2229913,"vw":16.36163},{"c":19.02,"h":19.21,"l":16.3,"n":58884,"o":16.47,"t":"2026-06-29T04:00:00Z","v":3259638,"vw":18.056988},{"c":19.81,"h":20.25,"l":18.5,"n":72350,"o":18.5,"t":"2026-06-30T04:00:00Z","v":4289673,"vw":19.631063},{"c":20.31,"h":21.04,"l":19.67,"n":57757,"o":19.91,"t":"2026-07-01T04:00:00Z","v":3140150,"vw":20.419056},{"c":17.2,"h":20.97,"l":16.875,"n":70715,"o":20.57,"t":"2026-07-02T04:00:00Z","v":6256825,"vw":17.752319},{"c":19.54,"h":19.5791,"l":17.01,"n":36845,"o":17.65,"t":"2026-07-06T04:00:00Z","v":2140008,"vw":18.520887},{"c":17.97,"h":19.5,"l":17.89,"n":66971,"o":19.29,"t":"2026-07-07T04:00:00Z","v":3315495,"vw":18.524261},{"c":17.18,"h":17.65,"l":16.865,"n":33088,"o":17.645,"t":"2026-07-08T04:00:00Z","v":1872567,"vw":17.176431},{"c":18.25,"h":18.37,"l":16.92,"n":41491,"o":17.15,"t":"2026-07-09T04:00:00Z","v":2878198,"vw":17.727717},{"c":18.33,"h":18.83,"l":17.92,"n":48310,"o":18.57,"t":"2026-07-10T04:00:00Z","v":2456652,"vw":18.468769},{"c":17.16,"h":18.12,"l":16.865,"n":29658,"o":18.05,"t":"2026-07-13T04:00:00Z","v":1840746,"vw":17.14821},{"c":17.29,"h":17.8,"l":17.175,"n":27503,"o":17.55,"t":"2026-07-14T04:00:00Z","v":1624542,"vw":17.387389},{"c":17.11,"h":18.19,"l":16.82,"n":32990,"o":17.52,"t":"2026-07-15T04:00:00Z","v":1803159,"vw":17.293062},{"c":16.81,"h":17.18,"l":16.33,"n":36348,"o":16.88,"t":"2026-07-16T04:00:00Z","v":2014166,"vw":16.774421},{"c":15.95,"h":16.34,"l":15.62,"n":34847,"o":16,"t":"2026-07-17T04:00:00Z","v":1763859,"vw":15.973327},{"c":14.98,"h":16.38,"l":14.975,"n":29376,"o":16.31,"t":"2026-07-20T04:00:00Z","v":2170290,"vw":15.393899},{"c":15.74,"h":16.14,"l":15.01,"n":26778,"o":15.14,"t":"2026-07-21T04:00:00Z","v":1910255,"vw":15.764236},{"c":15.35,"h":15.82,"l":15.225,"n":25949,"o":15.47,"t":"2026-07-22T04:00:00Z","v":1730517,"vw":15.557064},{"c":10.83,"h":12.67,"l":10.549,"n":60719,"o":12.67,"t":"2026-07-23T04:00:00Z","v":6569415,"vw":11.20718},{"c":10.39,"h":11.06,"l":9.955,"n":35628,"o":10.95,"t":"2026-07-24T04:00:00Z","v":4425485,"vw":10.300438},{"c":10.14,"h":10.65,"l":9.8103,"n":30396,"o":10.41,"t":"2026-07-27T04:00:00Z","v":3365874,"vw":10.077026},{"c":10,"h":10.25,"l":9.57,"n":22611,"o":9.95,"t":"2026-07-28T04:00:00Z","v":3852606,"vw":9.880742},{"c":9.41,"h":10.11,"l":9.36,"n":24896,"o":10.01,"t":"2026-07-29T04:00:00Z","v":3857526,"vw":9.67389},{"c":10.07,"h":10.19,"l":9.6,"n":21225,"o":9.7,"t":"2026-07-30T04:00:00Z","v":3371976,"vw":9.946008},{"c":10.2,"h":10.49,"l":9.61,"n":27594,"o":10.14,"t":"2026-07-31T04:00:00Z","v":2860043,"vw":10.016989},{"c":10.91,"h":11.08,"l":10.13,"n":21678,"o":10.13,"t":"2026-08-03T04:00:00Z","v":2971399,"vw":10.839846},{"c":11.26,"h":11.415,"l":10.83,"n":25493,"o":11.06,"t":"2026-08-04T04:00:00Z","v":2465250,"vw":11.154927},{"c":10.855,"h":11.25,"l":10.7802,"n":23188,"o":11.01,"t":"2026-08-05T04:00:00Z","v":2054021,"vw":10.979529},{"c":10.72,"h":10.9586,"l":10.465,"n":15500,"o":10.56,"t":"2026-08-06T04:00:00Z","v":1652404,"vw":10.754799},{"c":11.32,"h":11.66,"l":10.84,"n":18832,"o":10.87,"t":"2026-08-07T04:00:00Z","v":2167798,"vw":11.271259},{"c":11.46,"h":11.55,"l":11.16,"n":15921,"o":11.2,"t":"2026-08-10T04:00:00Z","v":1585169,"vw":11.380954},{"c":11.59,"h":11.8214,"l":11.38,"n":15118,"o":11.59,"t":"2026-08-11T04:00:00Z","v":1829446,"vw":11.611519},{"c":11.23,"h":11.78,"l":10.965,"n":13008,"o":11.74,"t":"2026-08-12T04:00:00Z","v":1791486,"vw":11.177838},{"c":12.07,"h":12.18,"l":11.07,"n":13859,"o":11.18,"t":"2026-08-13T04:00:00Z","v":2625162,"vw":11.746276},{"c":12.23,"h":12.8586,"l":11.74,"n":23797,"o":12.21,"t":"2026-08-14T04:00:00Z","v":3168305,"vw":12.250334},{"c":12.01,"h":12.44,"l":11.88,"n":13556,"o":12.14,"t":"2026-08-17T04:00:00Z","v":1601037,"vw":12.139329},{"c":11.82,"h":12.08,"l":11.4328,"n":16742,"o":11.64,"t":"2026-08-18T04:00:00Z","v":1750196,"vw":11.845495},{"c":12.82,"h":12.86,"l":11.75,"n":16395,"o":11.95,"t":"2026-08-19T04:00:00Z","v":2017127,"vw":12.504396},{"c":12.38,"h":12.54,"l":11.94,"n":19836,"o":12.42,"t":"2026-08-20T04:00:00Z","v":2533361,"vw":12.222605},{"c":13.65,"h":13.9,"l":12.52,"n":28176,"o":12.7,"t":"2026-08-21T04:00:00Z","v":3516689,"vw":13.507373},{"c":12.59,"h":13.66,"l":12.55,"n":16717,"o":13.56,"t":"2026-08-24T04:00:00Z","v":2011920,"vw":12.96855},{"c":12.67,"h":13.16,"l":12.6,"n":19331,"o":12.67,"t":"2026-08-25T04:00:00Z","v":2315025,"vw":12.827023},{"c":12.35,"h":12.784,"l":12.12,"n":16421,"o":12.38,"t":"2026-08-26T04:00:00Z","v":2269877,"vw":12.339589},{"c":12.97,"h":13.05,"l":12.32,"n":19684,"o":12.35,"t":"2026-08-27T04:00:00Z","v":2572976,"vw":12.844766},{"c":12.55,"h":13.2502,"l":12.28,"n":16802,"o":13.11,"t":"2026-08-28T04:00:00Z","v":2075360,"vw":12.698921},{"c":13.9,"h":13.98,"l":12.42,"n":24409,"o":12.44,"t":"2026-08-31T04:00:00Z","v":3674241,"vw":13.620464},{"c":13.01,"h":13.505,"l":12.77,"n":22993,"o":13.32,"t":"2026-09-01T04:00:00Z","v":2898563,"vw":13.098605},{"c":13.07,"h":13.33,"l":12.55,"n":19197,"o":13.3,"t":"2026-09-02T04:00:00Z","v":2499915,"vw":12.841578},{"c":14.48,"h":15.04,"l":13.68,"n":41487,"o":13.68,"t":"2026-09-03T04:00:00Z","v":5411085,"vw":14.578701},{"c":12.74,"h":13.555,"l":12.54,"n":27970,"o":13.33,"t":"2026-09-04T04:00:00Z","v":3701197,"vw":12.866961},{"c":13.73,"h":13.865,"l":12.86,"n":19766,"o":12.99,"t":"2026-09-08T04:00:00Z","v":2382880,"vw":13.488138},{"c":13.71,"h":14.27,"l":13.68,"n":21750,"o":13.74,"t":"2026-09-09T04:00:00Z","v":2408066,"vw":13.904572},{"c":13.39,"h":13.808,"l":12.96,"n":18070,"o":13.17,"t":"2026-09-10T04:00:00Z","v":1515492,"vw":13.536515},{"c":13.52,"h":13.75,"l":13.24,"n":19063,"o":13.41,"t":"2026-09-11T04:00:00Z","v":1667244,"vw":13.503412},{"c":13.02,"h":13.67,"l":12.89,"n":21238,"o":13.08,"t":"2026-09-14T04:00:00Z","v":1765064,"vw":13.186803},{"c":12.87,"h":13.27,"l":12.68,"n":20481,"o":12.99,"t":"2026-09-15T04:00:00Z","v":2837022,"vw":12.987889},{"c":12.97,"h":13.45,"l":12.75,"n":15029,"o":12.99,"t":"2026-09-16T04:00:00Z","v":1883447,"vw":13.095215},{"c":13.55,"h":14.11,"l":13.33,"n":16680,"o":13.68,"t":"2026-09-17T04:00:00Z","v":2095523,"vw":13.682602},{"c":13.37,"h":13.87,"l":13.13,"n":15792,"o":13.71,"t":"2026-09-18T04:00:00Z","v":2048926,"vw":13.433759},{"c":14.18,"h":14.41,"l":13.89,"n":19330,"o":13.94,"t":"2026-09-21T04:00:00Z","v":1891528,"vw":14.156708},{"c":14.45,"h":14.565,"l":14,"n":15235,"o":14.43,"t":"2026-09-22T04:00:00Z","v":1486930,"vw":14.375966},{"c":14.545,"h":15.0433,"l":14.3524,"n":15129,"o":14.54,"t":"2026-09-23T04:00:00Z","v":1309774,"vw":14.592875},{"c":14.35,"h":14.77,"l":14.2001,"n":14757,"o":14.36,"t":"2026-09-24T04:00:00Z","v":1501559,"vw":14.449922},{"c":13.92,"h":15.03,"l":13.58,"n":39447,"o":14.85,"t":"2026-09-25T04:00:00Z","v":3066638,"vw":14.047023},{"c":12.81,"h":13.7,"l":12.77,"n":12178,"o":13.62,"t":"2026-09-28T04:00:00Z","v":1772722,"vw":13.025609},{"c":12.47,"h":12.89,"l":12.4,"n":9330,"o":12.85,"t":"2026-09-29T04:00:00Z","v":1390494,"vw":12.518054},{"c":12.61,"h":12.63,"l":11.98,"n":13706,"o":12.4,"t":"2026-09-30T04:00:00Z","v":2442425,"vw":12.309765},{"c":12.55,"h":12.955,"l":12.54,"n":12837,"o":12.73,"t":"2026-10-01T04:00:00Z","v":1414627,"vw":12.724807},{"c":13.71,"h":13.99,"l":12.94,"n":17638,"o":13,"t":"2026-10-02T04:00:00Z","v":2864117,"vw":13.732335},{"c":14.3,"h":14.51,"l":13.29,"n":16538,"o":13.59,"t":"2026-10-05T04:00:00Z","v":2096122,"vw":14.16936},{"c":14.45,"h":14.63,"l":14.31,"n":9360,"o":14.52,"t":"2026-10-06T04:00:00Z","v":1210331,"vw":14.445038},{"c":14.2,"h":14.563,"l":13.97,"n":10369,"o":14.29,"t":"2026-10-07T04:00:00Z","v":1091483,"vw":14.151514},{"c":14.02,"h":14.07,"l":13.49,"n":10665,"o":13.92,"t":"2026-10-08T04:00:00Z","v":1193724,"vw":13.838801},{"c":14.56,"h":15,"l":14.35,"n":8015,"o":14.52,"t":"2026-10-09T04:00:00Z","v":1419689,"vw":14.722847},{"c":14.2,"h":14.56,"l":14.175,"n":6654,"o":14.56,"t":"2026-10-12T04:00:00Z","v":884175,"vw":14.307109},{"c":14,"h":14.12,"l":13.71,"n":4695,"o":13.75,"t":"2026-10-13T04:00:00Z","v":677292,"vw":13.970939},{"c":13.4,"h":13.69,"l":13.14,"n":6770,"o":13.67,"t":"2026-10-14T04:00:00Z","v":1387231,"vw":13.323716},{"c":13.05,"h":13.12,"l":12.51,"n":8243,"o":12.95,"t":"2026-10-15T04:00:00Z","v":1479631,"vw":12.895579},{"c":12.47,"h":13.6,"l":12.09,"n":16337,"o":13.54,"t":"2026-10-16T04:00:00Z","v":2783707,"vw":12.895523},{"c":13.41,"h":13.495,"l":12.46,"n":12390,"o":12.66,"t":"2026-10-19T04:00:00Z","v":2486861,"vw":13.27463},{"c":13.8,"h":14.08,"l":13.08,"n":12109,"o":13.59,"t":"2026-10-20T04:00:00Z","v":2082898,"vw":13.773617},{"c":14.73,"h":14.91,"l":14.31,"n":20025,"o":14.35,"t":"2026-10-21T04:00:00Z","v":2821973,"vw":14.696206},{"c":13.85,"h":14.905,"l":13.75,"n":27587,"o":13.78,"t":"2026-10-22T04:00:00Z","v":3326285,"vw":14.34558}],"volatilityBars":[{"c":13.75,"h":13.75,"l":13.5,"n":31,"o":13.65,"t":"2026-09-21T08:00:00Z","v":4751,"vw":13.63168},{"c":13.75,"h":13.76,"l":13.75,"n":7,"o":13.75,"t":"2026-09-21T08:15:00Z","v":1419,"vw":13.751871},{"c":13.76,"h":13.76,"l":13.76,"n":5,"o":13.76,"t":"2026-09-21T08:30:00Z","v":131,"vw":13.76},{"c":13.78,"h":13.78,"l":13.76,"n":3,"o":13.76,"t":"2026-09-21T09:00:00Z","v":238,"vw":13.768475},{"c":13.81,"h":13.81,"l":13.8,"n":36,"o":13.8,"t":"2026-09-21T09:15:00Z","v":2406,"vw":13.809289},{"c":13.79,"h":13.82,"l":13.79,"n":60,"o":13.81,"t":"2026-09-21T09:30:00Z","v":2240,"vw":13.811057},{"c":13.78,"h":13.8,"l":13.77,"n":111,"o":13.8,"t":"2026-09-21T09:45:00Z","v":8061,"vw":13.791011},{"c":13.81,"h":13.81,"l":13.79,"n":13,"o":13.8,"t":"2026-09-21T10:00:00Z","v":1410,"vw":13.801755},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-09-21T10:30:00Z","v":100,"vw":13.77},{"c":13.75,"h":13.76,"l":13.75,"n":6,"o":13.76,"t":"2026-09-21T10:45:00Z","v":966,"vw":13.758193},{"c":13.72,"h":13.7415,"l":13.71,"n":38,"o":13.7415,"t":"2026-09-21T11:00:00Z","v":4450,"vw":13.722149},{"c":13.72,"h":13.72,"l":13.71,"n":34,"o":13.72,"t":"2026-09-21T11:15:00Z","v":2820,"vw":13.719126},{"c":13.76,"h":13.77,"l":13.75,"n":10,"o":13.75,"t":"2026-09-21T11:30:00Z","v":861,"vw":13.75625},{"c":13.79,"h":13.79,"l":13.78,"n":32,"o":13.79,"t":"2026-09-21T11:45:00Z","v":2541,"vw":13.787327},{"c":13.77,"h":13.8,"l":13.77,"n":38,"o":13.7969,"t":"2026-09-21T12:00:00Z","v":9212,"vw":13.797324},{"c":13.75,"h":13.78,"l":13.75,"n":97,"o":13.77,"t":"2026-09-21T12:15:00Z","v":5621,"vw":13.763086},{"c":13.7467,"h":13.76,"l":13.74,"n":15,"o":13.76,"t":"2026-09-21T12:30:00Z","v":1519,"vw":13.747345},{"c":13.74,"h":13.76,"l":13.74,"n":12,"o":13.76,"t":"2026-09-21T12:45:00Z","v":672,"vw":13.754842},{"c":13.81,"h":13.81,"l":13.74,"n":60,"o":13.74,"t":"2026-09-21T13:00:00Z","v":2534,"vw":13.766618},{"c":13.95,"h":13.95,"l":13.82,"n":360,"o":13.83,"t":"2026-09-21T13:15:00Z","v":51162,"vw":13.880111},{"c":14.19,"h":14.26,"l":13.89,"n":6244,"o":13.94,"t":"2026-09-21T13:30:00Z","v":429920,"vw":14.081093},{"c":14.245,"h":14.39,"l":14.14,"n":2877,"o":14.2,"t":"2026-09-21T13:45:00Z","v":216690,"vw":14.262802},{"c":14.22,"h":14.33,"l":14.1,"n":956,"o":14.27,"t":"2026-09-21T14:00:00Z","v":92069,"vw":14.238533},{"c":14.34,"h":14.36,"l":14.19,"n":735,"o":14.23,"t":"2026-09-21T14:15:00Z","v":81462,"vw":14.285087},{"c":14.19,"h":14.41,"l":14.15,"n":858,"o":14.35,"t":"2026-09-21T14:30:00Z","v":68794,"vw":14.297064},{"c":14.24,"h":14.27,"l":14.085,"n":1329,"o":14.16,"t":"2026-09-21T14:45:00Z","v":148662,"vw":14.165845},{"c":14.16,"h":14.26,"l":14.14,"n":649,"o":14.23,"t":"2026-09-21T15:00:00Z","v":51813,"vw":14.20241},{"c":14.14,"h":14.1713,"l":14.13,"n":382,"o":14.16,"t":"2026-09-21T15:15:00Z","v":38671,"vw":14.144407},{"c":14.1,"h":14.15,"l":14.09,"n":162,"o":14.145,"t":"2026-09-21T15:30:00Z","v":15822,"vw":14.118169},{"c":14.195,"h":14.205,"l":14.105,"n":158,"o":14.105,"t":"2026-09-21T15:45:00Z","v":13600,"vw":14.155502},{"c":14.16,"h":14.195,"l":14.105,"n":222,"o":14.17,"t":"2026-09-21T16:00:00Z","v":21033,"vw":14.147921},{"c":14.15,"h":14.19,"l":14.1134,"n":125,"o":14.17,"t":"2026-09-21T16:15:00Z","v":11429,"vw":14.15002},{"c":14.1,"h":14.19,"l":14.1,"n":181,"o":14.185,"t":"2026-09-21T16:30:00Z","v":25413,"vw":14.146214},{"c":14.1,"h":14.11,"l":14.045,"n":172,"o":14.1,"t":"2026-09-21T16:45:00Z","v":31202,"vw":14.08612},{"c":14.02,"h":14.075,"l":14.01,"n":41,"o":14.0712,"t":"2026-09-21T17:00:00Z","v":13217,"vw":14.021368},{"c":14.04,"h":14.0497,"l":14,"n":162,"o":14.015,"t":"2026-09-21T17:15:00Z","v":26859,"vw":14.016267},{"c":14.07,"h":14.08,"l":14.02,"n":167,"o":14.03,"t":"2026-09-21T17:30:00Z","v":16313,"vw":14.036251},{"c":14.05,"h":14.11,"l":14.03,"n":220,"o":14.07,"t":"2026-09-21T17:45:00Z","v":26148,"vw":14.072513},{"c":14.14,"h":14.14,"l":14.06,"n":98,"o":14.06,"t":"2026-09-21T18:00:00Z","v":13940,"vw":14.10497},{"c":14.12,"h":14.16,"l":14.105,"n":100,"o":14.135,"t":"2026-09-21T18:15:00Z","v":9174,"vw":14.146058},{"c":14.165,"h":14.165,"l":14.09,"n":92,"o":14.11,"t":"2026-09-21T18:30:00Z","v":14975,"vw":14.133976},{"c":14.23,"h":14.245,"l":14.16,"n":89,"o":14.16,"t":"2026-09-21T18:45:00Z","v":15802,"vw":14.217252},{"c":14.2,"h":14.23,"l":14.19,"n":107,"o":14.225,"t":"2026-09-21T19:00:00Z","v":26478,"vw":14.204635},{"c":14.1802,"h":14.22,"l":14.18,"n":84,"o":14.21,"t":"2026-09-21T19:15:00Z","v":9664,"vw":14.199656},{"c":14.17,"h":14.27,"l":14.1601,"n":283,"o":14.175,"t":"2026-09-21T19:30:00Z","v":56273,"vw":14.231625},{"c":14.18,"h":14.22,"l":14.045,"n":964,"o":14.16,"t":"2026-09-21T19:45:00Z","v":273025,"vw":14.108182},{"c":14.21,"h":14.21,"l":14.17,"n":100,"o":14.18,"t":"2026-09-21T20:00:00Z","v":4812,"vw":14.187842},{"c":14.16,"h":14.18,"l":14.15,"n":37,"o":14.18,"t":"2026-09-21T20:15:00Z","v":4515,"vw":14.159151},{"c":14.15,"h":14.15,"l":14.15,"n":3,"o":14.15,"t":"2026-09-21T20:30:00Z","v":384,"vw":14.15},{"c":14.1506,"h":14.16,"l":14.1506,"n":5,"o":14.16,"t":"2026-09-21T20:45:00Z","v":620,"vw":14.157548},{"c":14.16,"h":14.165,"l":14.16,"n":10,"o":14.165,"t":"2026-09-21T21:00:00Z","v":3291,"vw":14.163298},{"c":14.16,"h":14.16,"l":14.16,"n":11,"o":14.16,"t":"2026-09-21T21:15:00Z","v":621,"vw":14.16},{"c":14.1029,"h":14.1029,"l":14.1029,"n":1,"o":14.1029,"t":"2026-09-21T21:30:00Z","v":350,"vw":14.1029},{"c":14.169,"h":14.169,"l":14.169,"n":1,"o":14.169,"t":"2026-09-21T21:45:00Z","v":100,"vw":14.169},{"c":14.1669,"h":14.1669,"l":14.1669,"n":1,"o":14.1669,"t":"2026-09-21T22:15:00Z","v":100,"vw":14.1669},{"c":14.1505,"h":14.1525,"l":14.1505,"n":2,"o":14.1525,"t":"2026-09-21T22:30:00Z","v":4688,"vw":14.150543},{"c":14.15,"h":14.15,"l":14.15,"n":8,"o":14.15,"t":"2026-09-21T22:45:00Z","v":5866,"vw":14.15},{"c":14.19,"h":14.19,"l":14.16,"n":12,"o":14.16,"t":"2026-09-21T23:00:00Z","v":2689,"vw":14.183715},{"c":14.191,"h":14.191,"l":14.19,"n":3,"o":14.19,"t":"2026-09-21T23:30:00Z","v":700,"vw":14.190714},{"c":14.201,"h":14.201,"l":14.201,"n":1,"o":14.201,"t":"2026-09-21T23:45:00Z","v":250,"vw":14.201},{"c":14.23,"h":14.38,"l":14.18,"n":152,"o":14.26,"t":"2026-09-22T08:00:00Z","v":29789,"vw":14.239072},{"c":14.1,"h":14.23,"l":14.1,"n":133,"o":14.23,"t":"2026-09-22T08:15:00Z","v":12257,"vw":14.176797},{"c":14.21,"h":14.21,"l":14.17,"n":84,"o":14.17,"t":"2026-09-22T08:30:00Z","v":1528,"vw":14.187222},{"c":14.28,"h":14.29,"l":14.22,"n":57,"o":14.22,"t":"2026-09-22T08:45:00Z","v":2549,"vw":14.265202},{"c":14.24,"h":14.28,"l":14.24,"n":258,"o":14.27,"t":"2026-09-22T09:00:00Z","v":15937,"vw":14.267115},{"c":14.26,"h":14.26,"l":14.24,"n":116,"o":14.25,"t":"2026-09-22T09:15:00Z","v":8519,"vw":14.250942},{"c":14.26,"h":14.27,"l":14.26,"n":40,"o":14.27,"t":"2026-09-22T09:30:00Z","v":1680,"vw":14.268069},{"c":14.38,"h":14.38,"l":14.28,"n":151,"o":14.28,"t":"2026-09-22T09:45:00Z","v":9599,"vw":14.331343},{"c":14.38,"h":14.43,"l":14.37,"n":141,"o":14.38,"t":"2026-09-22T10:00:00Z","v":10210,"vw":14.398836},{"c":14.37,"h":14.39,"l":14.37,"n":70,"o":14.38,"t":"2026-09-22T10:15:00Z","v":2940,"vw":14.376693},{"c":14.37,"h":14.37,"l":14.36,"n":45,"o":14.36,"t":"2026-09-22T10:30:00Z","v":4204,"vw":14.365272},{"c":14.38,"h":14.4,"l":14.35,"n":167,"o":14.37,"t":"2026-09-22T10:45:00Z","v":12571,"vw":14.381288},{"c":14.41,"h":14.44,"l":14.38,"n":428,"o":14.38,"t":"2026-09-22T11:00:00Z","v":37022,"vw":14.407492},{"c":14.4,"h":14.4,"l":14.37,"n":58,"o":14.4,"t":"2026-09-22T11:15:00Z","v":6236,"vw":14.398164},{"c":14.39,"h":14.41,"l":14.36,"n":107,"o":14.37,"t":"2026-09-22T11:30:00Z","v":14720,"vw":14.377845},{"c":14.3869,"h":14.42,"l":14.3869,"n":63,"o":14.4,"t":"2026-09-22T11:45:00Z","v":4480,"vw":14.401347},{"c":14.36,"h":14.38,"l":14.35,"n":141,"o":14.38,"t":"2026-09-22T12:00:00Z","v":17484,"vw":14.371168},{"c":14.3385,"h":14.3385,"l":14.3,"n":33,"o":14.33,"t":"2026-09-22T12:15:00Z","v":7783,"vw":14.326606},{"c":14.3685,"h":14.38,"l":14.32,"n":80,"o":14.34,"t":"2026-09-22T12:30:00Z","v":11409,"vw":14.360409},{"c":14.36,"h":14.37,"l":14.3599,"n":38,"o":14.37,"t":"2026-09-22T12:45:00Z","v":2611,"vw":14.360929},{"c":14.41,"h":14.45,"l":14.39,"n":91,"o":14.39,"t":"2026-09-22T13:00:00Z","v":4671,"vw":14.416399},{"c":14.46,"h":14.53,"l":14.42,"n":388,"o":14.42,"t":"2026-09-22T13:15:00Z","v":40483,"vw":14.473407},{"c":14.23,"h":14.48,"l":14,"n":3014,"o":14.43,"t":"2026-09-22T13:30:00Z","v":233609,"vw":14.261156},{"c":14.2,"h":14.32,"l":14.08,"n":1288,"o":14.185,"t":"2026-09-22T13:45:00Z","v":89748,"vw":14.235301},{"c":14.415,"h":14.42,"l":14.2,"n":1105,"o":14.2,"t":"2026-09-22T14:00:00Z","v":94926,"vw":14.351774},{"c":14.395,"h":14.44,"l":14.32,"n":714,"o":14.4,"t":"2026-09-22T14:15:00Z","v":64801,"vw":14.404085},{"c":14.33,"h":14.4275,"l":14.3105,"n":739,"o":14.385,"t":"2026-09-22T14:30:00Z","v":68204,"vw":14.386769},{"c":14.25,"h":14.3528,"l":14.24,"n":495,"o":14.32,"t":"2026-09-22T14:45:00Z","v":46374,"vw":14.322244},{"c":14.25,"h":14.285,"l":14.22,"n":390,"o":14.255,"t":"2026-09-22T15:00:00Z","v":63410,"vw":14.244162},{"c":14.29,"h":14.31,"l":14.25,"n":237,"o":14.26,"t":"2026-09-22T15:15:00Z","v":28490,"vw":14.279265},{"c":14.24,"h":14.29,"l":14.2,"n":214,"o":14.29,"t":"2026-09-22T15:30:00Z","v":17374,"vw":14.236595},{"c":14.305,"h":14.31,"l":14.23,"n":263,"o":14.24,"t":"2026-09-22T15:45:00Z","v":23153,"vw":14.27421},{"c":14.29,"h":14.33,"l":14.29,"n":175,"o":14.31,"t":"2026-09-22T16:00:00Z","v":16044,"vw":14.315655},{"c":14.305,"h":14.305,"l":14.25,"n":121,"o":14.29,"t":"2026-09-22T16:15:00Z","v":11184,"vw":14.278687},{"c":14.35,"h":14.37,"l":14.3,"n":71,"o":14.3,"t":"2026-09-22T16:30:00Z","v":4630,"vw":14.338623},{"c":14.44,"h":14.44,"l":14.35,"n":108,"o":14.355,"t":"2026-09-22T16:45:00Z","v":21456,"vw":14.411205},{"c":14.429,"h":14.44,"l":14.39,"n":162,"o":14.43,"t":"2026-09-22T17:00:00Z","v":21328,"vw":14.426448},{"c":14.4,"h":14.49,"l":14.4,"n":187,"o":14.4396,"t":"2026-09-22T17:15:00Z","v":50670,"vw":14.446353},{"c":14.3673,"h":14.425,"l":14.36,"n":41,"o":14.425,"t":"2026-09-22T17:30:00Z","v":5944,"vw":14.415244},{"c":14.49,"h":14.49,"l":14.365,"n":214,"o":14.365,"t":"2026-09-22T17:45:00Z","v":33391,"vw":14.449126},{"c":14.45,"h":14.52,"l":14.4206,"n":161,"o":14.5,"t":"2026-09-22T18:00:00Z","v":20236,"vw":14.462689},{"c":14.49,"h":14.525,"l":14.44,"n":88,"o":14.45,"t":"2026-09-22T18:15:00Z","v":12196,"vw":14.485313},{"c":14.49,"h":14.495,"l":14.45,"n":86,"o":14.475,"t":"2026-09-22T18:30:00Z","v":13119,"vw":14.474108},{"c":14.51,"h":14.52,"l":14.45,"n":98,"o":14.47,"t":"2026-09-22T18:45:00Z","v":18395,"vw":14.476768},{"c":14.49,"h":14.54,"l":14.48,"n":216,"o":14.52,"t":"2026-09-22T19:00:00Z","v":27106,"vw":14.512603},{"c":14.48,"h":14.51,"l":14.465,"n":195,"o":14.5,"t":"2026-09-22T19:15:00Z","v":31646,"vw":14.487379},{"c":14.52,"h":14.55,"l":14.47,"n":138,"o":14.47,"t":"2026-09-22T19:30:00Z","v":32680,"vw":14.510795},{"c":14.45,"h":14.565,"l":14.44,"n":724,"o":14.5201,"t":"2026-09-22T19:45:00Z","v":149618,"vw":14.515845},{"c":14.43,"h":14.45,"l":14.41,"n":64,"o":14.45,"t":"2026-09-22T20:00:00Z","v":4063,"vw":14.432041},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-09-22T20:15:00Z","v":300,"vw":14.41},{"c":14.42,"h":14.42,"l":14.42,"n":4,"o":14.42,"t":"2026-09-22T20:30:00Z","v":310,"vw":14.42},{"c":14.4023,"h":14.4023,"l":14.4023,"n":1,"o":14.4023,"t":"2026-09-22T20:45:00Z","v":500,"vw":14.4023},{"c":14.4479,"h":14.4479,"l":14.4479,"n":1,"o":14.4479,"t":"2026-09-22T21:30:00Z","v":120,"vw":14.4479},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-09-22T22:00:00Z","v":100,"vw":14.42},{"c":14.4297,"h":14.4297,"l":14.4297,"n":1,"o":14.4297,"t":"2026-09-22T22:15:00Z","v":200,"vw":14.4297},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-09-22T22:30:00Z","v":200,"vw":14.43},{"c":14.4598,"h":14.4598,"l":14.44,"n":8,"o":14.44,"t":"2026-09-22T23:00:00Z","v":1538,"vw":14.443766},{"c":14.465,"h":14.465,"l":14.465,"n":2,"o":14.465,"t":"2026-09-22T23:15:00Z","v":200,"vw":14.465},{"c":14.451,"h":14.451,"l":14.451,"n":6,"o":14.451,"t":"2026-09-22T23:30:00Z","v":105,"vw":14.451},{"c":14.58,"h":14.58,"l":14.42,"n":137,"o":14.47,"t":"2026-09-23T08:00:00Z","v":15843,"vw":14.490202},{"c":14.59,"h":14.61,"l":14.56,"n":92,"o":14.57,"t":"2026-09-23T08:15:00Z","v":9990,"vw":14.581682},{"c":14.53,"h":14.58,"l":14.53,"n":18,"o":14.58,"t":"2026-09-23T08:30:00Z","v":1433,"vw":14.548624},{"c":14.5,"h":14.52,"l":14.49,"n":61,"o":14.52,"t":"2026-09-23T08:45:00Z","v":2797,"vw":14.499701},{"c":14.51,"h":14.51,"l":14.5,"n":22,"o":14.5,"t":"2026-09-23T09:00:00Z","v":1730,"vw":14.503478},{"c":14.52,"h":14.52,"l":14.52,"n":6,"o":14.52,"t":"2026-09-23T09:15:00Z","v":390,"vw":14.52},{"c":14.51,"h":14.5198,"l":14.51,"n":11,"o":14.5198,"t":"2026-09-23T09:30:00Z","v":966,"vw":14.518259},{"c":14.54,"h":14.54,"l":14.52,"n":12,"o":14.52,"t":"2026-09-23T10:00:00Z","v":926,"vw":14.530447},{"c":14.56,"h":14.56,"l":14.56,"n":11,"o":14.56,"t":"2026-09-23T10:15:00Z","v":495,"vw":14.56},{"c":14.55,"h":14.55,"l":14.545,"n":4,"o":14.55,"t":"2026-09-23T10:30:00Z","v":766,"vw":14.548238},{"c":14.53,"h":14.54,"l":14.53,"n":18,"o":14.53,"t":"2026-09-23T10:45:00Z","v":1325,"vw":14.53197},{"c":14.51,"h":14.55,"l":14.51,"n":91,"o":14.55,"t":"2026-09-23T11:00:00Z","v":7762,"vw":14.529752},{"c":14.46,"h":14.48,"l":14.45,"n":69,"o":14.48,"t":"2026-09-23T11:15:00Z","v":5744,"vw":14.462192},{"c":14.38,"h":14.42,"l":14.37,"n":123,"o":14.42,"t":"2026-09-23T11:30:00Z","v":6726,"vw":14.3986},{"c":14.38,"h":14.39,"l":14.37,"n":47,"o":14.39,"t":"2026-09-23T11:45:00Z","v":5002,"vw":14.386755},{"c":14.41,"h":14.41,"l":14.38,"n":26,"o":14.38,"t":"2026-09-23T12:00:00Z","v":2378,"vw":14.385408},{"c":14.38,"h":14.38,"l":14.38,"n":10,"o":14.38,"t":"2026-09-23T12:15:00Z","v":225,"vw":14.38},{"c":14.36,"h":14.41,"l":14.34,"n":95,"o":14.4,"t":"2026-09-23T12:30:00Z","v":8313,"vw":14.371504},{"c":14.37,"h":14.37,"l":14.34,"n":35,"o":14.36,"t":"2026-09-23T12:45:00Z","v":2495,"vw":14.354032},{"c":14.38,"h":14.4,"l":14.37,"n":30,"o":14.37,"t":"2026-09-23T13:00:00Z","v":3019,"vw":14.384671},{"c":14.52,"h":14.58,"l":14.39,"n":258,"o":14.39,"t":"2026-09-23T13:15:00Z","v":30300,"vw":14.493951},{"c":14.6835,"h":14.88,"l":14.4443,"n":3956,"o":14.54,"t":"2026-09-23T13:30:00Z","v":190593,"vw":14.668016},{"c":14.93,"h":14.97,"l":14.71,"n":1718,"o":14.71,"t":"2026-09-23T13:45:00Z","v":87197,"vw":14.845327},{"c":14.6605,"h":15.0433,"l":14.625,"n":1455,"o":14.93,"t":"2026-09-23T14:00:00Z","v":104496,"vw":14.813424},{"c":14.5,"h":14.67,"l":14.5,"n":651,"o":14.66,"t":"2026-09-23T14:15:00Z","v":52599,"vw":14.567583},{"c":14.48,"h":14.52,"l":14.425,"n":438,"o":14.52,"t":"2026-09-23T14:30:00Z","v":32470,"vw":14.492827},{"c":14.61,"h":14.648,"l":14.45,"n":1045,"o":14.46,"t":"2026-09-23T14:45:00Z","v":79587,"vw":14.561811},{"c":14.53,"h":14.625,"l":14.5293,"n":318,"o":14.62,"t":"2026-09-23T15:00:00Z","v":24226,"vw":14.577255},{"c":14.57,"h":14.64,"l":14.52,"n":214,"o":14.52,"t":"2026-09-23T15:15:00Z","v":14508,"vw":14.5883},{"c":14.605,"h":14.62,"l":14.5523,"n":147,"o":14.57,"t":"2026-09-23T15:30:00Z","v":20189,"vw":14.58715},{"c":14.5601,"h":14.61,"l":14.54,"n":201,"o":14.595,"t":"2026-09-23T15:45:00Z","v":48555,"vw":14.567724},{"c":14.53,"h":14.595,"l":14.52,"n":229,"o":14.5599,"t":"2026-09-23T16:00:00Z","v":74598,"vw":14.571903},{"c":14.5,"h":14.54,"l":14.49,"n":113,"o":14.535,"t":"2026-09-23T16:15:00Z","v":16363,"vw":14.508475},{"c":14.5006,"h":14.55,"l":14.49,"n":92,"o":14.49,"t":"2026-09-23T16:30:00Z","v":8375,"vw":14.514336},{"c":14.435,"h":14.51,"l":14.42,"n":121,"o":14.49,"t":"2026-09-23T16:45:00Z","v":8616,"vw":14.473867},{"c":14.39,"h":14.45,"l":14.3524,"n":212,"o":14.425,"t":"2026-09-23T17:00:00Z","v":32319,"vw":14.429959},{"c":14.44,"h":14.49,"l":14.4,"n":177,"o":14.405,"t":"2026-09-23T17:15:00Z","v":13801,"vw":14.449192},{"c":14.52,"h":14.53,"l":14.4001,"n":227,"o":14.4293,"t":"2026-09-23T17:30:00Z","v":16568,"vw":14.456966},{"c":14.505,"h":14.53,"l":14.45,"n":268,"o":14.525,"t":"2026-09-23T17:45:00Z","v":22280,"vw":14.492489},{"c":14.51,"h":14.55,"l":14.49,"n":197,"o":14.51,"t":"2026-09-23T18:00:00Z","v":28303,"vw":14.523639},{"c":14.51,"h":14.555,"l":14.51,"n":94,"o":14.51,"t":"2026-09-23T18:15:00Z","v":17389,"vw":14.51877},{"c":14.55,"h":14.55,"l":14.45,"n":167,"o":14.52,"t":"2026-09-23T18:30:00Z","v":17023,"vw":14.487442},{"c":14.52,"h":14.56,"l":14.49,"n":176,"o":14.56,"t":"2026-09-23T18:45:00Z","v":18437,"vw":14.520915},{"c":14.55,"h":14.56,"l":14.49,"n":106,"o":14.51,"t":"2026-09-23T19:00:00Z","v":10639,"vw":14.528098},{"c":14.53,"h":14.57,"l":14.5035,"n":104,"o":14.54,"t":"2026-09-23T19:15:00Z","v":11865,"vw":14.52631},{"c":14.49,"h":14.55,"l":14.47,"n":213,"o":14.52,"t":"2026-09-23T19:30:00Z","v":35841,"vw":14.514279},{"c":14.545,"h":14.56,"l":14.47,"n":668,"o":14.495,"t":"2026-09-23T19:45:00Z","v":190314,"vw":14.52327},{"c":14.55,"h":14.56,"l":14.545,"n":19,"o":14.545,"t":"2026-09-23T20:00:00Z","v":1992,"vw":14.554872},{"c":14.5215,"h":14.54,"l":14.52,"n":27,"o":14.54,"t":"2026-09-23T20:15:00Z","v":3413,"vw":14.52736},{"c":14.53,"h":14.53,"l":14.53,"n":8,"o":14.53,"t":"2026-09-23T20:30:00Z","v":1451,"vw":14.53},{"c":14.54,"h":14.54,"l":14.54,"n":3,"o":14.54,"t":"2026-09-23T20:45:00Z","v":492,"vw":14.54},{"c":14.5081,"h":14.5081,"l":14.5081,"n":1,"o":14.5081,"t":"2026-09-23T21:00:00Z","v":100,"vw":14.5081},{"c":14.51,"h":14.51,"l":14.5077,"n":4,"o":14.5077,"t":"2026-09-23T21:30:00Z","v":968,"vw":14.508064},{"c":14.54,"h":14.54,"l":14.54,"n":1,"o":14.54,"t":"2026-09-23T22:30:00Z","v":459,"vw":14.54},{"c":14.54,"h":14.54,"l":14.54,"n":4,"o":14.54,"t":"2026-09-23T22:45:00Z","v":1600,"vw":14.54},{"c":14.53,"h":14.53,"l":14.53,"n":1,"o":14.53,"t":"2026-09-23T23:15:00Z","v":250,"vw":14.53},{"c":14.53,"h":14.53,"l":14.53,"n":4,"o":14.53,"t":"2026-09-23T23:30:00Z","v":3250,"vw":14.53},{"c":14.55,"h":14.55,"l":14.55,"n":4,"o":14.55,"t":"2026-09-23T23:45:00Z","v":611,"vw":14.55},{"c":14.36,"h":14.6,"l":14.33,"n":198,"o":14.35,"t":"2026-09-24T08:00:00Z","v":29118,"vw":14.434865},{"c":14.28,"h":14.4,"l":14.27,"n":215,"o":14.36,"t":"2026-09-24T08:15:00Z","v":30394,"vw":14.34982},{"c":14.19,"h":14.32,"l":14.18,"n":291,"o":14.28,"t":"2026-09-24T08:30:00Z","v":23585,"vw":14.254952},{"c":14.22,"h":14.22,"l":14.17,"n":146,"o":14.21,"t":"2026-09-24T08:45:00Z","v":14368,"vw":14.191805},{"c":14.22,"h":14.24,"l":14.22,"n":89,"o":14.23,"t":"2026-09-24T09:00:00Z","v":16236,"vw":14.227346},{"c":14.25,"h":14.27,"l":14.21,"n":230,"o":14.23,"t":"2026-09-24T09:15:00Z","v":16214,"vw":14.238314},{"c":14.11,"h":14.25,"l":14.11,"n":184,"o":14.25,"t":"2026-09-24T09:30:00Z","v":14912,"vw":14.168744},{"c":14.1902,"h":14.1902,"l":14.12,"n":58,"o":14.12,"t":"2026-09-24T09:45:00Z","v":4722,"vw":14.160872},{"c":14.17,"h":14.215,"l":14.17,"n":145,"o":14.2,"t":"2026-09-24T10:00:00Z","v":13773,"vw":14.189276},{"c":14.19,"h":14.24,"l":14.18,"n":449,"o":14.2,"t":"2026-09-24T10:15:00Z","v":34766,"vw":14.205538},{"c":14.25,"h":14.25,"l":14.21,"n":37,"o":14.21,"t":"2026-09-24T10:30:00Z","v":1968,"vw":14.223933},{"c":14.27,"h":14.305,"l":14.25,"n":98,"o":14.27,"t":"2026-09-24T10:45:00Z","v":6040,"vw":14.276512},{"c":14.28,"h":14.32,"l":14.25,"n":542,"o":14.28,"t":"2026-09-24T11:00:00Z","v":27792,"vw":14.294947},{"c":14.27,"h":14.33,"l":14.27,"n":114,"o":14.3,"t":"2026-09-24T11:15:00Z","v":5772,"vw":14.304021},{"c":14.23,"h":14.3,"l":14.22,"n":133,"o":14.3,"t":"2026-09-24T11:30:00Z","v":15619,"vw":14.248807},{"c":14.29,"h":14.29,"l":14.23,"n":87,"o":14.24,"t":"2026-09-24T11:45:00Z","v":11431,"vw":14.258471},{"c":14.27,"h":14.29,"l":14.23,"n":113,"o":14.29,"t":"2026-09-24T12:00:00Z","v":10704,"vw":14.256211},{"c":14.27,"h":14.33,"l":14.25,"n":105,"o":14.3,"t":"2026-09-24T12:15:00Z","v":8122,"vw":14.280285},{"c":14.27,"h":14.27,"l":14.23,"n":19,"o":14.25,"t":"2026-09-24T12:30:00Z","v":2406,"vw":14.24862},{"c":14.27,"h":14.29,"l":14.25,"n":62,"o":14.2601,"t":"2026-09-24T12:45:00Z","v":4906,"vw":14.265648},{"c":14.3,"h":14.33,"l":14.27,"n":54,"o":14.29,"t":"2026-09-24T13:00:00Z","v":5884,"vw":14.296502},{"c":14.27,"h":14.35,"l":14.23,"n":377,"o":14.3,"t":"2026-09-24T13:15:00Z","v":46295,"vw":14.292093},{"c":14.39,"h":14.425,"l":14.23,"n":2896,"o":14.36,"t":"2026-09-24T13:30:00Z","v":148207,"vw":14.348545},{"c":14.44,"h":14.48,"l":14.32,"n":1044,"o":14.4,"t":"2026-09-24T13:45:00Z","v":54338,"vw":14.410527},{"c":14.49,"h":14.5,"l":14.43,"n":614,"o":14.43,"t":"2026-09-24T14:00:00Z","v":33294,"vw":14.482939},{"c":14.39,"h":14.485,"l":14.2401,"n":523,"o":14.485,"t":"2026-09-24T14:15:00Z","v":48164,"vw":14.366426},{"c":14.32,"h":14.44,"l":14.32,"n":322,"o":14.38,"t":"2026-09-24T14:30:00Z","v":20384,"vw":14.373758},{"c":14.28,"h":14.37,"l":14.28,"n":181,"o":14.31,"t":"2026-09-24T14:45:00Z","v":17373,"vw":14.330751},{"c":14.2495,"h":14.31,"l":14.24,"n":272,"o":14.29,"t":"2026-09-24T15:00:00Z","v":56712,"vw":14.272539},{"c":14.27,"h":14.32,"l":14.25,"n":158,"o":14.25,"t":"2026-09-24T15:15:00Z","v":19238,"vw":14.282966},{"c":14.28,"h":14.29,"l":14.24,"n":51,"o":14.266,"t":"2026-09-24T15:30:00Z","v":5830,"vw":14.265818},{"c":14.27,"h":14.29,"l":14.27,"n":81,"o":14.29,"t":"2026-09-24T15:45:00Z","v":6342,"vw":14.277578},{"c":14.24,"h":14.27,"l":14.2001,"n":160,"o":14.24,"t":"2026-09-24T16:00:00Z","v":33748,"vw":14.24475},{"c":14.53,"h":14.54,"l":14.24,"n":876,"o":14.24,"t":"2026-09-24T16:15:00Z","v":112752,"vw":14.425123},{"c":14.62,"h":14.77,"l":14.4801,"n":421,"o":14.5301,"t":"2026-09-24T16:30:00Z","v":45523,"vw":14.640866},{"c":14.7,"h":14.76,"l":14.625,"n":385,"o":14.625,"t":"2026-09-24T16:45:00Z","v":55009,"vw":14.698332},{"c":14.71,"h":14.7332,"l":14.64,"n":255,"o":14.71,"t":"2026-09-24T17:00:00Z","v":26818,"vw":14.689306},{"c":14.6,"h":14.7,"l":14.56,"n":231,"o":14.68,"t":"2026-09-24T17:15:00Z","v":26503,"vw":14.63642},{"c":14.575,"h":14.62,"l":14.555,"n":168,"o":14.59,"t":"2026-09-24T17:30:00Z","v":23103,"vw":14.580063},{"c":14.51,"h":14.59,"l":14.4837,"n":151,"o":14.565,"t":"2026-09-24T17:45:00Z","v":20961,"vw":14.52924},{"c":14.475,"h":14.5,"l":14.395,"n":199,"o":14.5,"t":"2026-09-24T18:00:00Z","v":100009,"vw":14.439639},{"c":14.5303,"h":14.5303,"l":14.4436,"n":183,"o":14.4714,"t":"2026-09-24T18:15:00Z","v":27267,"vw":14.500907},{"c":14.5,"h":14.55,"l":14.47,"n":116,"o":14.535,"t":"2026-09-24T18:30:00Z","v":22544,"vw":14.500128},{"c":14.55,"h":14.55,"l":14.485,"n":71,"o":14.485,"t":"2026-09-24T18:45:00Z","v":12315,"vw":14.508161},{"c":14.4,"h":14.535,"l":14.4,"n":94,"o":14.53,"t":"2026-09-24T19:00:00Z","v":13669,"vw":14.476444},{"c":14.49,"h":14.5,"l":14.41,"n":205,"o":14.41,"t":"2026-09-24T19:15:00Z","v":37591,"vw":14.484527},{"c":14.47,"h":14.52,"l":14.47,"n":159,"o":14.49,"t":"2026-09-24T19:30:00Z","v":34986,"vw":14.496185},{"c":14.355,"h":14.54,"l":14.355,"n":471,"o":14.47,"t":"2026-09-24T19:45:00Z","v":117823,"vw":14.448698},{"c":14.32,"h":14.35,"l":14.3,"n":25,"o":14.35,"t":"2026-09-24T20:00:00Z","v":5599,"vw":14.317844},{"c":14.34,"h":14.35,"l":14.32,"n":33,"o":14.32,"t":"2026-09-24T20:15:00Z","v":9497,"vw":14.330708},{"c":14.33,"h":14.34,"l":14.33,"n":4,"o":14.34,"t":"2026-09-24T20:30:00Z","v":561,"vw":14.333914},{"c":14.359,"h":14.359,"l":14.35,"n":3,"o":14.35,"t":"2026-09-24T20:45:00Z","v":939,"vw":14.355184},{"c":14.349,"h":14.349,"l":14.349,"n":1,"o":14.349,"t":"2026-09-24T21:45:00Z","v":250,"vw":14.349},{"c":14.35,"h":14.35,"l":14.35,"n":2,"o":14.35,"t":"2026-09-24T22:00:00Z","v":300,"vw":14.35},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-09-24T22:45:00Z","v":383,"vw":14.36},{"c":14.61,"h":14.63,"l":14.45,"n":68,"o":14.45,"t":"2026-09-25T08:00:00Z","v":5547,"vw":14.577581},{"c":14.63,"h":14.63,"l":14.61,"n":100,"o":14.61,"t":"2026-09-25T08:15:00Z","v":12509,"vw":14.621024},{"c":14.63,"h":14.63,"l":14.62,"n":37,"o":14.62,"t":"2026-09-25T08:30:00Z","v":2053,"vw":14.624359},{"c":14.65,"h":14.65,"l":14.62,"n":34,"o":14.62,"t":"2026-09-25T08:45:00Z","v":1854,"vw":14.642609},{"c":14.65,"h":14.65,"l":14.65,"n":32,"o":14.65,"t":"2026-09-25T09:00:00Z","v":3220,"vw":14.65},{"c":14.63,"h":14.65,"l":14.63,"n":95,"o":14.64,"t":"2026-09-25T09:15:00Z","v":6865,"vw":14.636607},{"c":14.62,"h":14.65,"l":14.62,"n":33,"o":14.65,"t":"2026-09-25T09:30:00Z","v":3163,"vw":14.633254},{"c":14.6,"h":14.61,"l":14.6,"n":23,"o":14.61,"t":"2026-09-25T09:45:00Z","v":2637,"vw":14.602139},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-09-25T10:00:00Z","v":1500,"vw":14.6},{"c":14.61,"h":14.62,"l":14.61,"n":11,"o":14.62,"t":"2026-09-25T10:15:00Z","v":855,"vw":14.614286},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-09-25T10:30:00Z","v":150,"vw":14.62},{"c":14.61,"h":14.62,"l":14.6,"n":27,"o":14.62,"t":"2026-09-25T10:45:00Z","v":1865,"vw":14.610909},{"c":14.65,"h":14.65,"l":14.59,"n":130,"o":14.61,"t":"2026-09-25T11:00:00Z","v":25818,"vw":14.60195},{"c":14.68,"h":14.68,"l":14.63,"n":129,"o":14.67,"t":"2026-09-25T11:15:00Z","v":12622,"vw":14.652723},{"c":14.7005,"h":14.7015,"l":14.68,"n":18,"o":14.68,"t":"2026-09-25T11:30:00Z","v":5957,"vw":14.699549},{"c":14.67,"h":14.7,"l":14.67,"n":75,"o":14.69,"t":"2026-09-25T11:45:00Z","v":11732,"vw":14.681806},{"c":14.63,"h":14.68,"l":14.63,"n":152,"o":14.67,"t":"2026-09-25T12:00:00Z","v":62427,"vw":14.656395},{"c":14.67,"h":14.67,"l":14.6,"n":95,"o":14.63,"t":"2026-09-25T12:15:00Z","v":29691,"vw":14.62595},{"c":14.61,"h":14.65,"l":14.59,"n":56,"o":14.65,"t":"2026-09-25T12:30:00Z","v":10989,"vw":14.609541},{"c":14.59,"h":14.635,"l":14.58,"n":98,"o":14.59,"t":"2026-09-25T12:45:00Z","v":12716,"vw":14.594347},{"c":14.62,"h":14.77,"l":14.24,"n":7211,"o":14.59,"t":"2026-09-25T13:00:00Z","v":563934,"vw":14.462772},{"c":14.86,"h":14.96,"l":14.57,"n":2045,"o":14.62,"t":"2026-09-25T13:15:00Z","v":141324,"vw":14.798212},{"c":14.025,"h":15.03,"l":13.745,"n":14185,"o":14.85,"t":"2026-09-25T13:30:00Z","v":700229,"vw":14.37865},{"c":13.93,"h":14.27,"l":13.89,"n":3385,"o":14.04,"t":"2026-09-25T13:45:00Z","v":187517,"vw":14.081126},{"c":13.7701,"h":14.14,"l":13.7701,"n":1758,"o":13.9499,"t":"2026-09-25T14:00:00Z","v":176676,"vw":13.942666},{"c":13.79,"h":14.0802,"l":13.73,"n":1673,"o":13.77,"t":"2026-09-25T14:15:00Z","v":102438,"vw":13.867209},{"c":13.59,"h":13.83,"l":13.58,"n":1284,"o":13.79,"t":"2026-09-25T14:30:00Z","v":84950,"vw":13.719626},{"c":13.87,"h":13.8952,"l":13.595,"n":720,"o":13.6,"t":"2026-09-25T14:45:00Z","v":70695,"vw":13.737445},{"c":13.82,"h":14.02,"l":13.802,"n":824,"o":13.8532,"t":"2026-09-25T15:00:00Z","v":96755,"vw":13.927616},{"c":13.795,"h":13.82,"l":13.74,"n":404,"o":13.82,"t":"2026-09-25T15:15:00Z","v":44752,"vw":13.778252},{"c":13.79,"h":13.85,"l":13.785,"n":481,"o":13.7902,"t":"2026-09-25T15:30:00Z","v":62103,"vw":13.817211},{"c":13.97,"h":13.98,"l":13.78,"n":244,"o":13.82,"t":"2026-09-25T15:45:00Z","v":26137,"vw":13.867508},{"c":14.07,"h":14.075,"l":13.99,"n":370,"o":13.99,"t":"2026-09-25T16:00:00Z","v":55529,"vw":14.031566},{"c":13.95,"h":14.095,"l":13.85,"n":491,"o":14.06,"t":"2026-09-25T16:15:00Z","v":53735,"vw":13.957856},{"c":13.9,"h":13.95,"l":13.85,"n":490,"o":13.95,"t":"2026-09-25T16:30:00Z","v":52084,"vw":13.884684},{"c":13.91,"h":13.94,"l":13.875,"n":229,"o":13.8968,"t":"2026-09-25T16:45:00Z","v":36683,"vw":13.908346},{"c":13.91,"h":13.93,"l":13.88,"n":148,"o":13.91,"t":"2026-09-25T17:00:00Z","v":24700,"vw":13.903016},{"c":13.965,"h":13.98,"l":13.895,"n":104,"o":13.91,"t":"2026-09-25T17:15:00Z","v":17003,"vw":13.948823},{"c":13.965,"h":14.005,"l":13.94,"n":163,"o":13.96,"t":"2026-09-25T17:30:00Z","v":37330,"vw":13.980281},{"c":14.02,"h":14.02,"l":13.955,"n":72,"o":13.955,"t":"2026-09-25T17:45:00Z","v":7209,"vw":13.997136},{"c":14.055,"h":14.055,"l":14.01,"n":71,"o":14.02,"t":"2026-09-25T18:00:00Z","v":11809,"vw":14.020616},{"c":13.95,"h":14.08,"l":13.94,"n":139,"o":14.0714,"t":"2026-09-25T18:15:00Z","v":31906,"vw":13.981035},{"c":13.99,"h":14.05,"l":13.9303,"n":131,"o":13.98,"t":"2026-09-25T18:30:00Z","v":20800,"vw":14.007241},{"c":13.9,"h":13.99,"l":13.9,"n":98,"o":13.99,"t":"2026-09-25T18:45:00Z","v":14511,"vw":13.936559},{"c":13.9101,"h":13.9282,"l":13.875,"n":149,"o":13.92,"t":"2026-09-25T19:00:00Z","v":17408,"vw":13.903867},{"c":13.865,"h":13.92,"l":13.865,"n":81,"o":13.92,"t":"2026-09-25T19:15:00Z","v":13427,"vw":13.901743},{"c":13.88,"h":13.89,"l":13.835,"n":187,"o":13.86,"t":"2026-09-25T19:30:00Z","v":34567,"vw":13.860473},{"c":13.91,"h":13.97,"l":13.87,"n":614,"o":13.89,"t":"2026-09-25T19:45:00Z","v":129601,"vw":13.923845},{"c":13.93,"h":13.93,"l":13.8826,"n":16,"o":13.92,"t":"2026-09-25T20:00:00Z","v":1702,"vw":13.909095},{"c":13.92,"h":13.93,"l":13.92,"n":21,"o":13.92,"t":"2026-09-25T20:15:00Z","v":2367,"vw":13.922551},{"c":13.929,"h":13.9297,"l":13.92,"n":8,"o":13.92,"t":"2026-09-25T20:30:00Z","v":944,"vw":13.924087},{"c":13.929,"h":13.929,"l":13.929,"n":6,"o":13.929,"t":"2026-09-25T20:45:00Z","v":200,"vw":13.929},{"c":14,"h":14,"l":13.93,"n":17,"o":13.93,"t":"2026-09-25T21:15:00Z","v":17552,"vw":13.971455},{"c":13.96,"h":13.97,"l":13.96,"n":4,"o":13.96,"t":"2026-09-25T21:45:00Z","v":600,"vw":13.963333},{"c":14.0094,"h":14.0094,"l":14,"n":2,"o":14,"t":"2026-09-25T22:00:00Z","v":690,"vw":14.002725},{"c":13.914,"h":13.914,"l":13.914,"n":1,"o":13.914,"t":"2026-09-25T23:00:00Z","v":1000,"vw":13.914},{"c":13.8901,"h":13.93,"l":13.8901,"n":10,"o":13.93,"t":"2026-09-25T23:15:00Z","v":3000,"vw":13.925064},{"c":13.65,"h":13.71,"l":13.65,"n":43,"o":13.66,"t":"2026-09-28T08:00:00Z","v":14693,"vw":13.662988},{"c":13.61,"h":13.65,"l":13.61,"n":4,"o":13.64,"t":"2026-09-28T08:15:00Z","v":973,"vw":13.640702},{"c":13.6,"h":13.63,"l":13.58,"n":20,"o":13.63,"t":"2026-09-28T08:30:00Z","v":6010,"vw":13.597499},{"c":13.63,"h":13.63,"l":13.62,"n":2,"o":13.62,"t":"2026-09-28T08:45:00Z","v":900,"vw":13.625556},{"c":13.62,"h":13.65,"l":13.62,"n":11,"o":13.64,"t":"2026-09-28T09:00:00Z","v":3531,"vw":13.638703},{"c":13.69,"h":13.7,"l":13.69,"n":4,"o":13.7,"t":"2026-09-28T09:45:00Z","v":1560,"vw":13.690641},{"c":13.69,"h":13.71,"l":13.68,"n":23,"o":13.7,"t":"2026-09-28T10:00:00Z","v":5470,"vw":13.697736},{"c":13.69,"h":13.7,"l":13.69,"n":10,"o":13.7,"t":"2026-09-28T10:15:00Z","v":692,"vw":13.696497},{"c":13.71,"h":13.71,"l":13.7,"n":5,"o":13.7,"t":"2026-09-28T10:30:00Z","v":1395,"vw":13.701538},{"c":13.729,"h":13.74,"l":13.7,"n":19,"o":13.7,"t":"2026-09-28T10:45:00Z","v":2920,"vw":13.731882},{"c":13.69,"h":13.76,"l":13.6898,"n":150,"o":13.74,"t":"2026-09-28T11:00:00Z","v":23856,"vw":13.736819},{"c":13.77,"h":13.77,"l":13.72,"n":28,"o":13.72,"t":"2026-09-28T11:15:00Z","v":7926,"vw":13.747012},{"c":13.76,"h":13.78,"l":13.75,"n":60,"o":13.78,"t":"2026-09-28T11:30:00Z","v":5882,"vw":13.766961},{"c":13.77,"h":13.78,"l":13.75,"n":51,"o":13.76,"t":"2026-09-28T11:45:00Z","v":4244,"vw":13.758246},{"c":13.78,"h":13.84,"l":13.75,"n":168,"o":13.78,"t":"2026-09-28T12:00:00Z","v":19800,"vw":13.803062},{"c":13.77,"h":13.81,"l":13.77,"n":22,"o":13.81,"t":"2026-09-28T12:15:00Z","v":3562,"vw":13.777221},{"c":13.7998,"h":13.8,"l":13.74,"n":136,"o":13.78,"t":"2026-09-28T12:30:00Z","v":15750,"vw":13.76522},{"c":13.78,"h":13.82,"l":13.77,"n":66,"o":13.81,"t":"2026-09-28T12:45:00Z","v":6919,"vw":13.798089},{"c":13.76,"h":13.79,"l":13.72,"n":107,"o":13.75,"t":"2026-09-28T13:00:00Z","v":9718,"vw":13.766821},{"c":13.62,"h":13.75,"l":13.61,"n":163,"o":13.75,"t":"2026-09-28T13:15:00Z","v":15580,"vw":13.673568},{"c":13.18,"h":13.7,"l":13.16,"n":3158,"o":13.62,"t":"2026-09-28T13:30:00Z","v":175188,"vw":13.390153},{"c":13.24,"h":13.29,"l":13.06,"n":972,"o":13.19,"t":"2026-09-28T13:45:00Z","v":141936,"vw":13.173025},{"c":13.08,"h":13.24,"l":13.065,"n":446,"o":13.24,"t":"2026-09-28T14:00:00Z","v":25841,"vw":13.152097},{"c":13.09,"h":13.14,"l":13.06,"n":383,"o":13.11,"t":"2026-09-28T14:15:00Z","v":56393,"vw":13.093292},{"c":12.975,"h":13.14,"l":12.97,"n":582,"o":13.08,"t":"2026-09-28T14:30:00Z","v":101401,"vw":13.06653},{"c":13,"h":13.035,"l":12.95,"n":453,"o":12.96,"t":"2026-09-28T14:45:00Z","v":62561,"vw":12.980865},{"c":13.03,"h":13.07,"l":13,"n":237,"o":13.01,"t":"2026-09-28T15:00:00Z","v":29716,"vw":13.034407},{"c":13.0201,"h":13.0701,"l":13.02,"n":263,"o":13.0301,"t":"2026-09-28T15:15:00Z","v":68320,"vw":13.043151},{"c":12.985,"h":13.0399,"l":12.97,"n":197,"o":13.0399,"t":"2026-09-28T15:30:00Z","v":79886,"vw":13.004892},{"c":13.02,"h":13.04,"l":12.96,"n":132,"o":12.96,"t":"2026-09-28T15:45:00Z","v":14232,"vw":13.012104},{"c":13.01,"h":13.03,"l":13.003,"n":74,"o":13.0199,"t":"2026-09-28T16:00:00Z","v":17480,"vw":13.012708},{"c":13.2071,"h":13.2071,"l":13.01,"n":628,"o":13.01,"t":"2026-09-28T16:15:00Z","v":115278,"vw":13.127623},{"c":13.02,"h":13.185,"l":13.005,"n":320,"o":13.185,"t":"2026-09-28T16:30:00Z","v":40131,"vw":13.119417},{"c":12.9891,"h":13.01,"l":12.9686,"n":172,"o":13.01,"t":"2026-09-28T16:45:00Z","v":29069,"vw":12.9896},{"c":13.03,"h":13.04,"l":12.955,"n":347,"o":12.97,"t":"2026-09-28T17:00:00Z","v":77240,"vw":12.993543},{"c":12.945,"h":13.035,"l":12.94,"n":220,"o":13.02,"t":"2026-09-28T17:15:00Z","v":39238,"vw":12.991165},{"c":12.96,"h":12.965,"l":12.92,"n":159,"o":12.955,"t":"2026-09-28T17:30:00Z","v":36853,"vw":12.952591},{"c":12.95,"h":12.9599,"l":12.94,"n":33,"o":12.9599,"t":"2026-09-28T17:45:00Z","v":2396,"vw":12.943891},{"c":12.99,"h":13,"l":12.945,"n":85,"o":12.95,"t":"2026-09-28T18:00:00Z","v":10754,"vw":12.983814},{"c":12.95,"h":13,"l":12.95,"n":74,"o":12.995,"t":"2026-09-28T18:15:00Z","v":18197,"vw":12.966988},{"c":12.945,"h":12.96,"l":12.92,"n":64,"o":12.9599,"t":"2026-09-28T18:30:00Z","v":13453,"vw":12.938356},{"c":12.95,"h":12.965,"l":12.94,"n":119,"o":12.94,"t":"2026-09-28T18:45:00Z","v":17898,"vw":12.949377},{"c":12.83,"h":12.93,"l":12.805,"n":456,"o":12.93,"t":"2026-09-28T19:00:00Z","v":83757,"vw":12.848569},{"c":12.84,"h":12.88,"l":12.82,"n":198,"o":12.83,"t":"2026-09-28T19:15:00Z","v":115821,"vw":12.8282},{"c":12.8596,"h":12.8673,"l":12.81,"n":191,"o":12.835,"t":"2026-09-28T19:30:00Z","v":46524,"vw":12.840232},{"c":12.8,"h":12.88,"l":12.77,"n":689,"o":12.87,"t":"2026-09-28T19:45:00Z","v":158176,"vw":12.822936},{"c":12.79,"h":12.82,"l":12.78,"n":52,"o":12.81,"t":"2026-09-28T20:00:00Z","v":13763,"vw":12.807087},{"c":12.8,"h":12.8098,"l":12.8,"n":7,"o":12.809,"t":"2026-09-28T20:15:00Z","v":806,"vw":12.807688},{"c":12.8,"h":12.8,"l":12.79,"n":15,"o":12.79,"t":"2026-09-28T20:30:00Z","v":7499,"vw":12.794551},{"c":12.79,"h":12.8,"l":12.79,"n":10,"o":12.8,"t":"2026-09-28T20:45:00Z","v":2705,"vw":12.797998},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-09-28T21:00:00Z","v":100,"vw":12.82},{"c":12.83,"h":12.83,"l":12.819,"n":5,"o":12.819,"t":"2026-09-28T21:15:00Z","v":1250,"vw":12.829083},{"c":12.85,"h":12.8962,"l":12.85,"n":11,"o":12.86,"t":"2026-09-28T21:45:00Z","v":950,"vw":12.862318},{"c":12.841,"h":12.841,"l":12.82,"n":7,"o":12.82,"t":"2026-09-28T22:00:00Z","v":1350,"vw":12.827855},{"c":12.869,"h":12.869,"l":12.8509,"n":4,"o":12.869,"t":"2026-09-28T22:15:00Z","v":774,"vw":12.864307},{"c":12.889,"h":12.889,"l":12.87,"n":5,"o":12.87,"t":"2026-09-28T22:30:00Z","v":3700,"vw":12.885328},{"c":12.87,"h":12.871,"l":12.86,"n":6,"o":12.871,"t":"2026-09-28T23:00:00Z","v":3660,"vw":12.869426},{"c":12.89,"h":12.91,"l":12.68,"n":45,"o":12.88,"t":"2026-09-29T08:00:00Z","v":8957,"vw":12.7923},{"c":12.9,"h":12.93,"l":12.9,"n":17,"o":12.93,"t":"2026-09-29T08:15:00Z","v":1821,"vw":12.917221},{"c":12.865,"h":12.87,"l":12.865,"n":2,"o":12.87,"t":"2026-09-29T08:30:00Z","v":350,"vw":12.868571},{"c":12.87,"h":12.88,"l":12.87,"n":46,"o":12.88,"t":"2026-09-29T08:45:00Z","v":4202,"vw":12.876516},{"c":12.84,"h":12.84,"l":12.84,"n":2,"o":12.84,"t":"2026-09-29T09:15:00Z","v":301,"vw":12.84},{"c":12.845,"h":12.845,"l":12.845,"n":4,"o":12.845,"t":"2026-09-29T09:45:00Z","v":1220,"vw":12.845},{"c":12.87,"h":12.87,"l":12.87,"n":2,"o":12.87,"t":"2026-09-29T10:00:00Z","v":500,"vw":12.87},{"c":12.9,"h":12.9,"l":12.88,"n":4,"o":12.88,"t":"2026-09-29T10:15:00Z","v":1051,"vw":12.881903},{"c":12.89,"h":12.92,"l":12.88,"n":25,"o":12.92,"t":"2026-09-29T10:30:00Z","v":5303,"vw":12.889509},{"c":12.91,"h":12.91,"l":12.91,"n":4,"o":12.91,"t":"2026-09-29T10:45:00Z","v":505,"vw":12.91},{"c":12.92,"h":12.94,"l":12.92,"n":15,"o":12.94,"t":"2026-09-29T11:00:00Z","v":1427,"vw":12.9284},{"c":12.888,"h":12.9,"l":12.888,"n":17,"o":12.89,"t":"2026-09-29T11:15:00Z","v":1836,"vw":12.892293},{"c":12.89,"h":12.89,"l":12.88,"n":41,"o":12.88,"t":"2026-09-29T11:30:00Z","v":4535,"vw":12.883391},{"c":12.9384,"h":12.9395,"l":12.885,"n":37,"o":12.89,"t":"2026-09-29T11:45:00Z","v":3584,"vw":12.904261},{"c":12.92,"h":12.93,"l":12.92,"n":9,"o":12.93,"t":"2026-09-29T12:00:00Z","v":1020,"vw":12.9225},{"c":12.9,"h":12.93,"l":12.89,"n":21,"o":12.93,"t":"2026-09-29T12:15:00Z","v":1113,"vw":12.9125},{"c":12.91,"h":12.92,"l":12.9,"n":40,"o":12.9,"t":"2026-09-29T12:30:00Z","v":8916,"vw":12.914785},{"c":12.87,"h":12.92,"l":12.87,"n":14,"o":12.92,"t":"2026-09-29T12:45:00Z","v":3344,"vw":12.90807},{"c":12.87,"h":12.89,"l":12.87,"n":43,"o":12.88,"t":"2026-09-29T13:00:00Z","v":6706,"vw":12.878732},{"c":12.88,"h":12.91,"l":12.83,"n":192,"o":12.88,"t":"2026-09-29T13:15:00Z","v":27049,"vw":12.872727},{"c":12.46,"h":12.89,"l":12.425,"n":2110,"o":12.85,"t":"2026-09-29T13:30:00Z","v":146732,"vw":12.563105},{"c":12.45,"h":12.51,"l":12.4299,"n":843,"o":12.46,"t":"2026-09-29T13:45:00Z","v":77118,"vw":12.460712},{"c":12.6001,"h":12.6271,"l":12.44,"n":648,"o":12.44,"t":"2026-09-29T14:00:00Z","v":64477,"vw":12.538894},{"c":12.62,"h":12.665,"l":12.5431,"n":750,"o":12.59,"t":"2026-09-29T14:15:00Z","v":84135,"vw":12.610171},{"c":12.63,"h":12.69,"l":12.59,"n":256,"o":12.63,"t":"2026-09-29T14:30:00Z","v":25855,"vw":12.649706},{"c":12.5701,"h":12.64,"l":12.57,"n":245,"o":12.63,"t":"2026-09-29T14:45:00Z","v":33849,"vw":12.618203},{"c":12.57,"h":12.6,"l":12.545,"n":131,"o":12.58,"t":"2026-09-29T15:00:00Z","v":15097,"vw":12.567174},{"c":12.525,"h":12.595,"l":12.51,"n":181,"o":12.595,"t":"2026-09-29T15:15:00Z","v":22233,"vw":12.536676},{"c":12.58,"h":12.58,"l":12.52,"n":159,"o":12.52,"t":"2026-09-29T15:30:00Z","v":17586,"vw":12.55837},{"c":12.58,"h":12.61,"l":12.57,"n":192,"o":12.585,"t":"2026-09-29T15:45:00Z","v":21290,"vw":12.589416},{"c":12.55,"h":12.58,"l":12.545,"n":35,"o":12.58,"t":"2026-09-29T16:00:00Z","v":3896,"vw":12.55285},{"c":12.52,"h":12.535,"l":12.509,"n":65,"o":12.51,"t":"2026-09-29T16:15:00Z","v":18043,"vw":12.517865},{"c":12.47,"h":12.51,"l":12.465,"n":86,"o":12.51,"t":"2026-09-29T16:30:00Z","v":6334,"vw":12.484974},{"c":12.43,"h":12.47,"l":12.4,"n":227,"o":12.45,"t":"2026-09-29T16:45:00Z","v":20645,"vw":12.42576},{"c":12.445,"h":12.455,"l":12.415,"n":104,"o":12.415,"t":"2026-09-29T17:00:00Z","v":23221,"vw":12.437095},{"c":12.46,"h":12.47,"l":12.42,"n":104,"o":12.44,"t":"2026-09-29T17:15:00Z","v":22487,"vw":12.447233},{"c":12.455,"h":12.48,"l":12.45,"n":40,"o":12.46,"t":"2026-09-29T17:30:00Z","v":6989,"vw":12.469595},{"c":12.47,"h":12.49,"l":12.465,"n":104,"o":12.485,"t":"2026-09-29T17:45:00Z","v":14963,"vw":12.473729},{"c":12.57,"h":12.57,"l":12.475,"n":285,"o":12.48,"t":"2026-09-29T18:00:00Z","v":35060,"vw":12.511293},{"c":12.57,"h":12.6,"l":12.57,"n":63,"o":12.57,"t":"2026-09-29T18:15:00Z","v":6635,"vw":12.574781},{"c":12.56,"h":12.6,"l":12.54,"n":123,"o":12.57,"t":"2026-09-29T18:30:00Z","v":17600,"vw":12.567793},{"c":12.585,"h":12.586,"l":12.5599,"n":134,"o":12.575,"t":"2026-09-29T18:45:00Z","v":75974,"vw":12.575495},{"c":12.56,"h":12.595,"l":12.545,"n":102,"o":12.575,"t":"2026-09-29T19:00:00Z","v":40548,"vw":12.564253},{"c":12.47,"h":12.55,"l":12.47,"n":213,"o":12.55,"t":"2026-09-29T19:15:00Z","v":27102,"vw":12.513584},{"c":12.47,"h":12.485,"l":12.44,"n":398,"o":12.465,"t":"2026-09-29T19:30:00Z","v":177296,"vw":12.461289},{"c":12.475,"h":12.5,"l":12.445,"n":687,"o":12.47,"t":"2026-09-29T19:45:00Z","v":275269,"vw":12.478986},{"c":12.49,"h":12.5,"l":12.47,"n":19,"o":12.47,"t":"2026-09-29T20:00:00Z","v":2675,"vw":12.475483},{"c":12.51,"h":12.51,"l":12.5098,"n":2,"o":12.5098,"t":"2026-09-29T20:15:00Z","v":476,"vw":12.509874},{"c":12.54,"h":12.55,"l":12.52,"n":6,"o":12.53,"t":"2026-09-29T20:30:00Z","v":3816,"vw":12.544155},{"c":12.539,"h":12.54,"l":12.539,"n":4,"o":12.54,"t":"2026-09-29T20:45:00Z","v":1108,"vw":12.539091},{"c":12.53,"h":12.539,"l":12.53,"n":8,"o":12.539,"t":"2026-09-29T21:00:00Z","v":2700,"vw":12.536667},{"c":12.5496,"h":12.5496,"l":12.54,"n":3,"o":12.54,"t":"2026-09-29T21:15:00Z","v":1000,"vw":12.54672},{"c":12.55,"h":12.55,"l":12.5497,"n":2,"o":12.5497,"t":"2026-09-29T21:30:00Z","v":350,"vw":12.549829},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-09-29T21:45:00Z","v":160,"vw":12.6},{"c":12.5997,"h":12.5997,"l":12.58,"n":3,"o":12.58,"t":"2026-09-29T22:00:00Z","v":2150,"vw":12.581384},{"c":12.57,"h":12.57,"l":12.56,"n":2,"o":12.56,"t":"2026-09-29T22:30:00Z","v":1100,"vw":12.560909},{"c":12.56,"h":12.56,"l":12.56,"n":2,"o":12.56,"t":"2026-09-29T22:45:00Z","v":170,"vw":12.56},{"c":12.5675,"h":12.569,"l":12.5675,"n":3,"o":12.569,"t":"2026-09-29T23:15:00Z","v":645,"vw":12.568663},{"c":12.551,"h":12.551,"l":12.551,"n":1,"o":12.551,"t":"2026-09-29T23:30:00Z","v":300,"vw":12.551},{"c":12.57,"h":12.57,"l":12.57,"n":3,"o":12.57,"t":"2026-09-29T23:45:00Z","v":1340,"vw":12.57},{"c":12.59,"h":12.62,"l":12.55,"n":23,"o":12.55,"t":"2026-09-30T08:00:00Z","v":3273,"vw":12.580323},{"c":12.6,"h":12.6,"l":12.58,"n":6,"o":12.58,"t":"2026-09-30T08:15:00Z","v":491,"vw":12.595556},{"c":12.56,"h":12.58,"l":12.56,"n":26,"o":12.58,"t":"2026-09-30T08:30:00Z","v":2216,"vw":12.57},{"c":12.55,"h":12.56,"l":12.55,"n":50,"o":12.56,"t":"2026-09-30T09:00:00Z","v":2351,"vw":12.552936},{"c":12.53,"h":12.53,"l":12.53,"n":3,"o":12.53,"t":"2026-09-30T09:15:00Z","v":232,"vw":12.53},{"c":12.52,"h":12.54,"l":12.5,"n":83,"o":12.54,"t":"2026-09-30T09:30:00Z","v":6854,"vw":12.515575},{"c":12.52,"h":12.52,"l":12.52,"n":2,"o":12.52,"t":"2026-09-30T09:45:00Z","v":120,"vw":12.52},{"c":12.48,"h":12.5,"l":12.48,"n":19,"o":12.5,"t":"2026-09-30T10:00:00Z","v":998,"vw":12.49},{"c":12.48,"h":12.49,"l":12.46,"n":25,"o":12.47,"t":"2026-09-30T10:15:00Z","v":4546,"vw":12.478395},{"c":12.3,"h":12.47,"l":12.23,"n":2173,"o":12.47,"t":"2026-09-30T10:30:00Z","v":197972,"vw":12.341493},{"c":12.35,"h":12.38,"l":12.28,"n":331,"o":12.3,"t":"2026-09-30T10:45:00Z","v":28082,"vw":12.327479},{"c":12.27,"h":12.36,"l":12.26,"n":241,"o":12.36,"t":"2026-09-30T11:00:00Z","v":29098,"vw":12.285944},{"c":12.31,"h":12.31,"l":12.24,"n":131,"o":12.26,"t":"2026-09-30T11:15:00Z","v":20179,"vw":12.271491},{"c":12.32,"h":12.33,"l":12.29,"n":137,"o":12.3284,"t":"2026-09-30T11:30:00Z","v":19341,"vw":12.314357},{"c":12.28,"h":12.32,"l":12.24,"n":125,"o":12.31,"t":"2026-09-30T11:45:00Z","v":15453,"vw":12.272851},{"c":12.2492,"h":12.3,"l":12.22,"n":126,"o":12.29,"t":"2026-09-30T12:00:00Z","v":7946,"vw":12.247649},{"c":12.3,"h":12.3,"l":12.24,"n":57,"o":12.24,"t":"2026-09-30T12:15:00Z","v":7402,"vw":12.271541},{"c":12.39,"h":12.44,"l":12.3498,"n":245,"o":12.37,"t":"2026-09-30T12:30:00Z","v":19913,"vw":12.392834},{"c":12.38,"h":12.41,"l":12.35,"n":115,"o":12.4,"t":"2026-09-30T12:45:00Z","v":10448,"vw":12.391823},{"c":12.5,"h":12.5,"l":12.38,"n":158,"o":12.38,"t":"2026-09-30T13:00:00Z","v":23691,"vw":12.442958},{"c":12.44,"h":12.5,"l":12.42,"n":375,"o":12.49,"t":"2026-09-30T13:15:00Z","v":43230,"vw":12.470447},{"c":12.0671,"h":12.46,"l":12.02,"n":2212,"o":12.4,"t":"2026-09-30T13:30:00Z","v":219706,"vw":12.11251},{"c":12.05,"h":12.085,"l":11.98,"n":677,"o":12.06,"t":"2026-09-30T13:45:00Z","v":135069,"vw":12.036769},{"c":12.25,"h":12.29,"l":12.04,"n":630,"o":12.05,"t":"2026-09-30T14:00:00Z","v":186640,"vw":12.198515},{"c":12.34,"h":12.3567,"l":12.2,"n":368,"o":12.23,"t":"2026-09-30T14:15:00Z","v":56140,"vw":12.275931},{"c":12.2574,"h":12.36,"l":12.2574,"n":303,"o":12.34,"t":"2026-09-30T14:30:00Z","v":50696,"vw":12.325153},{"c":12.215,"h":12.28,"l":12.1608,"n":299,"o":12.25,"t":"2026-09-30T14:45:00Z","v":80279,"vw":12.203181},{"c":12.135,"h":12.2,"l":12.135,"n":227,"o":12.2,"t":"2026-09-30T15:00:00Z","v":50617,"vw":12.169788},{"c":12.13,"h":12.165,"l":12.075,"n":213,"o":12.1484,"t":"2026-09-30T15:15:00Z","v":130737,"vw":12.125527},{"c":12.2,"h":12.24,"l":12.115,"n":214,"o":12.13,"t":"2026-09-30T15:30:00Z","v":46091,"vw":12.167525},{"c":12.305,"h":12.305,"l":12.215,"n":247,"o":12.215,"t":"2026-09-30T15:45:00Z","v":122242,"vw":12.266087},{"c":12.35,"h":12.36,"l":12.29,"n":196,"o":12.3,"t":"2026-09-30T16:00:00Z","v":28435,"vw":12.316985},{"c":12.31,"h":12.36,"l":12.31,"n":152,"o":12.321,"t":"2026-09-30T16:15:00Z","v":23731,"vw":12.326778},{"c":12.32,"h":12.3267,"l":12.295,"n":79,"o":12.31,"t":"2026-09-30T16:30:00Z","v":13249,"vw":12.304513},{"c":12.362,"h":12.38,"l":12.3,"n":136,"o":12.31,"t":"2026-09-30T16:45:00Z","v":14209,"vw":12.325854},{"c":12.37,"h":12.4072,"l":12.36,"n":114,"o":12.36,"t":"2026-09-30T17:00:00Z","v":18542,"vw":12.387279},{"c":12.38,"h":12.38,"l":12.33,"n":131,"o":12.35,"t":"2026-09-30T17:15:00Z","v":46746,"vw":12.35188},{"c":12.505,"h":12.52,"l":12.38,"n":213,"o":12.38,"t":"2026-09-30T17:30:00Z","v":19790,"vw":12.463703},{"c":12.5465,"h":12.575,"l":12.515,"n":215,"o":12.52,"t":"2026-09-30T17:45:00Z","v":31062,"vw":12.535875},{"c":12.51,"h":12.54,"l":12.495,"n":135,"o":12.54,"t":"2026-09-30T18:00:00Z","v":12252,"vw":12.508148},{"c":12.4565,"h":12.5,"l":12.4389,"n":122,"o":12.5,"t":"2026-09-30T18:15:00Z","v":25942,"vw":12.452452},{"c":12.42,"h":12.46,"l":12.3899,"n":117,"o":12.46,"t":"2026-09-30T18:30:00Z","v":120971,"vw":12.401688},{"c":12.465,"h":12.465,"l":12.418,"n":103,"o":12.42,"t":"2026-09-30T18:45:00Z","v":13043,"vw":12.434511},{"c":12.5,"h":12.505,"l":12.46,"n":162,"o":12.49,"t":"2026-09-30T19:00:00Z","v":23703,"vw":12.491089},{"c":12.44,"h":12.52,"l":12.44,"n":134,"o":12.5,"t":"2026-09-30T19:15:00Z","v":15773,"vw":12.482019},{"c":12.395,"h":12.455,"l":12.395,"n":202,"o":12.455,"t":"2026-09-30T19:30:00Z","v":50206,"vw":12.424495},{"c":12.61,"h":12.63,"l":12.4,"n":1095,"o":12.4,"t":"2026-09-30T19:45:00Z","v":383367,"vw":12.568963},{"c":12.61,"h":12.63,"l":12.61,"n":49,"o":12.61,"t":"2026-09-30T20:00:00Z","v":25336,"vw":12.612283},{"c":12.601,"h":12.64,"l":12.601,"n":35,"o":12.62,"t":"2026-09-30T20:15:00Z","v":9881,"vw":12.631317},{"c":12.57,"h":12.59,"l":12.56,"n":72,"o":12.59,"t":"2026-09-30T20:30:00Z","v":20349,"vw":12.570916},{"c":12.6,"h":12.6,"l":12.58,"n":15,"o":12.59,"t":"2026-09-30T20:45:00Z","v":2121,"vw":12.589293},{"c":12.53,"h":12.63,"l":12.53,"n":15,"o":12.581,"t":"2026-09-30T21:00:00Z","v":7877,"vw":12.5721},{"c":12.5,"h":12.531,"l":12.5,"n":4,"o":12.531,"t":"2026-09-30T21:15:00Z","v":3500,"vw":12.513572},{"c":12.53,"h":12.53,"l":12.53,"n":2,"o":12.53,"t":"2026-09-30T21:45:00Z","v":1300,"vw":12.53},{"c":12.589,"h":12.589,"l":12.58,"n":3,"o":12.58,"t":"2026-09-30T22:30:00Z","v":500,"vw":12.586964},{"c":12.565,"h":12.565,"l":12.537,"n":7,"o":12.5402,"t":"2026-09-30T23:00:00Z","v":1000,"vw":12.5449},{"c":12.7,"h":12.83,"l":12.7,"n":26,"o":12.83,"t":"2026-10-01T08:00:00Z","v":6015,"vw":12.769013},{"c":12.64,"h":12.64,"l":12.64,"n":1,"o":12.64,"t":"2026-10-01T08:30:00Z","v":100,"vw":12.64},{"c":12.7,"h":12.7,"l":12.69,"n":8,"o":12.69,"t":"2026-10-01T08:45:00Z","v":800,"vw":12.69125},{"c":12.75,"h":12.75,"l":12.73,"n":10,"o":12.74,"t":"2026-10-01T09:15:00Z","v":1368,"vw":12.739021},{"c":12.71,"h":12.73,"l":12.71,"n":4,"o":12.73,"t":"2026-10-01T09:30:00Z","v":550,"vw":12.720527},{"c":12.67,"h":12.69,"l":12.67,"n":4,"o":12.69,"t":"2026-10-01T10:00:00Z","v":600,"vw":12.68},{"c":12.72,"h":12.74,"l":12.71,"n":15,"o":12.71,"t":"2026-10-01T10:15:00Z","v":3091,"vw":12.717393},{"c":12.72,"h":12.72,"l":12.72,"n":2,"o":12.72,"t":"2026-10-01T10:30:00Z","v":830,"vw":12.72},{"c":12.74,"h":12.75,"l":12.74,"n":14,"o":12.75,"t":"2026-10-01T10:45:00Z","v":1718,"vw":12.745343},{"c":12.7,"h":12.74,"l":12.7,"n":12,"o":12.74,"t":"2026-10-01T11:00:00Z","v":1090,"vw":12.712},{"c":12.68,"h":12.699,"l":12.68,"n":3,"o":12.699,"t":"2026-10-01T11:15:00Z","v":834,"vw":12.69648},{"c":12.69,"h":12.69,"l":12.68,"n":5,"o":12.68,"t":"2026-10-01T11:30:00Z","v":330,"vw":12.685},{"c":12.72,"h":12.7274,"l":12.71,"n":11,"o":12.71,"t":"2026-10-01T11:45:00Z","v":7110,"vw":12.721413},{"c":12.73,"h":12.73,"l":12.72,"n":38,"o":12.73,"t":"2026-10-01T12:00:00Z","v":4178,"vw":12.724482},{"c":12.7199,"h":12.72,"l":12.7,"n":56,"o":12.72,"t":"2026-10-01T12:15:00Z","v":4748,"vw":12.715857},{"c":12.741,"h":12.75,"l":12.73,"n":12,"o":12.73,"t":"2026-10-01T12:30:00Z","v":1866,"vw":12.738589},{"c":12.711,"h":12.75,"l":12.711,"n":33,"o":12.74,"t":"2026-10-01T12:45:00Z","v":5572,"vw":12.722705},{"c":12.74,"h":12.78,"l":12.7,"n":92,"o":12.72,"t":"2026-10-01T13:00:00Z","v":9411,"vw":12.744695},{"c":12.76,"h":12.76,"l":12.67,"n":71,"o":12.73,"t":"2026-10-01T13:15:00Z","v":4976,"vw":12.700899},{"c":12.795,"h":12.855,"l":12.64,"n":3372,"o":12.73,"t":"2026-10-01T13:30:00Z","v":142532,"vw":12.720605},{"c":12.689,"h":12.8,"l":12.66,"n":955,"o":12.79,"t":"2026-10-01T13:45:00Z","v":76340,"vw":12.732104},{"c":12.67,"h":12.7151,"l":12.54,"n":805,"o":12.67,"t":"2026-10-01T14:00:00Z","v":61671,"vw":12.624753},{"c":12.6398,"h":12.7,"l":12.55,"n":350,"o":12.67,"t":"2026-10-01T14:15:00Z","v":33197,"vw":12.600579},{"c":12.85,"h":12.89,"l":12.61,"n":514,"o":12.61,"t":"2026-10-01T14:30:00Z","v":69602,"vw":12.754684},{"c":12.9,"h":12.93,"l":12.82,"n":636,"o":12.851,"t":"2026-10-01T14:45:00Z","v":63878,"vw":12.872217},{"c":12.83,"h":12.955,"l":12.72,"n":612,"o":12.9,"t":"2026-10-01T15:00:00Z","v":101796,"vw":12.799034},{"c":12.79,"h":12.885,"l":12.79,"n":587,"o":12.83,"t":"2026-10-01T15:15:00Z","v":65007,"vw":12.856102},{"c":12.705,"h":12.78,"l":12.705,"n":454,"o":12.76,"t":"2026-10-01T15:30:00Z","v":65286,"vw":12.743212},{"c":12.78,"h":12.79,"l":12.68,"n":455,"o":12.72,"t":"2026-10-01T15:45:00Z","v":62587,"vw":12.719528},{"c":12.71,"h":12.8529,"l":12.71,"n":222,"o":12.77,"t":"2026-10-01T16:00:00Z","v":20802,"vw":12.785462},{"c":12.715,"h":12.72,"l":12.67,"n":135,"o":12.7,"t":"2026-10-01T16:15:00Z","v":32114,"vw":12.697206},{"c":12.67,"h":12.73,"l":12.64,"n":95,"o":12.7,"t":"2026-10-01T16:30:00Z","v":15840,"vw":12.688262},{"c":12.645,"h":12.68,"l":12.61,"n":116,"o":12.675,"t":"2026-10-01T16:45:00Z","v":15242,"vw":12.658864},{"c":12.695,"h":12.6999,"l":12.64,"n":115,"o":12.64,"t":"2026-10-01T17:00:00Z","v":16870,"vw":12.68256},{"c":12.78,"h":12.8,"l":12.68,"n":89,"o":12.68,"t":"2026-10-01T17:15:00Z","v":14685,"vw":12.742484},{"c":12.75,"h":12.85,"l":12.74,"n":367,"o":12.8,"t":"2026-10-01T17:30:00Z","v":50626,"vw":12.811533},{"c":12.685,"h":12.765,"l":12.65,"n":166,"o":12.765,"t":"2026-10-01T17:45:00Z","v":18294,"vw":12.688783},{"c":12.77,"h":12.77,"l":12.66,"n":176,"o":12.69,"t":"2026-10-01T18:00:00Z","v":17061,"vw":12.710232},{"c":12.79,"h":12.81,"l":12.76,"n":211,"o":12.77,"t":"2026-10-01T18:15:00Z","v":24589,"vw":12.782788},{"c":12.79,"h":12.8,"l":12.755,"n":77,"o":12.795,"t":"2026-10-01T18:30:00Z","v":7326,"vw":12.782756},{"c":12.74,"h":12.78,"l":12.74,"n":70,"o":12.78,"t":"2026-10-01T18:45:00Z","v":9413,"vw":12.750416},{"c":12.765,"h":12.785,"l":12.75,"n":45,"o":12.785,"t":"2026-10-01T19:00:00Z","v":6814,"vw":12.765193},{"c":12.7501,"h":12.77,"l":12.75,"n":51,"o":12.77,"t":"2026-10-01T19:15:00Z","v":7048,"vw":12.758134},{"c":12.78,"h":12.83,"l":12.77,"n":271,"o":12.77,"t":"2026-10-01T19:30:00Z","v":67464,"vw":12.790314},{"c":12.56,"h":12.815,"l":12.55,"n":1127,"o":12.78,"t":"2026-10-01T19:45:00Z","v":266377,"vw":12.623526},{"c":12.56,"h":12.589,"l":12.55,"n":48,"o":12.55,"t":"2026-10-01T20:00:00Z","v":8378,"vw":12.561414},{"c":12.58,"h":12.585,"l":12.57,"n":15,"o":12.585,"t":"2026-10-01T20:15:00Z","v":2011,"vw":12.580244},{"c":12.619,"h":12.619,"l":12.59,"n":9,"o":12.61,"t":"2026-10-01T20:30:00Z","v":4081,"vw":12.606098},{"c":12.6294,"h":12.63,"l":12.61,"n":9,"o":12.63,"t":"2026-10-01T20:45:00Z","v":3239,"vw":12.621577},{"c":12.63,"h":12.63,"l":12.63,"n":3,"o":12.63,"t":"2026-10-01T21:15:00Z","v":1000,"vw":12.63},{"c":12.62,"h":12.62,"l":12.62,"n":2,"o":12.62,"t":"2026-10-01T21:30:00Z","v":1000,"vw":12.62},{"c":12.62,"h":12.62,"l":12.615,"n":3,"o":12.615,"t":"2026-10-01T21:45:00Z","v":300,"vw":12.618333},{"c":12.629,"h":12.629,"l":12.629,"n":1,"o":12.629,"t":"2026-10-01T22:00:00Z","v":200,"vw":12.629},{"c":12.6003,"h":12.6003,"l":12.6003,"n":1,"o":12.6003,"t":"2026-10-01T22:15:00Z","v":100,"vw":12.6003},{"c":12.65,"h":12.65,"l":12.65,"n":3,"o":12.65,"t":"2026-10-01T22:30:00Z","v":303,"vw":12.65},{"c":12.63,"h":12.63,"l":12.62,"n":6,"o":12.63,"t":"2026-10-01T23:00:00Z","v":600,"vw":12.627778},{"c":12.6331,"h":12.6331,"l":12.6331,"n":1,"o":12.6331,"t":"2026-10-01T23:30:00Z","v":500,"vw":12.6331},{"c":12.81,"h":12.82,"l":12.64,"n":63,"o":12.81,"t":"2026-10-02T08:00:00Z","v":11955,"vw":12.785536},{"c":12.79,"h":12.79,"l":12.79,"n":5,"o":12.79,"t":"2026-10-02T08:15:00Z","v":502,"vw":12.79},{"c":12.78,"h":12.78,"l":12.78,"n":15,"o":12.78,"t":"2026-10-02T08:30:00Z","v":2961,"vw":12.78},{"c":12.7805,"h":12.8,"l":12.78,"n":11,"o":12.78,"t":"2026-10-02T08:45:00Z","v":1460,"vw":12.789559},{"c":12.8,"h":12.8,"l":12.77,"n":18,"o":12.78,"t":"2026-10-02T09:00:00Z","v":4520,"vw":12.780238},{"c":12.79,"h":12.79,"l":12.79,"n":1,"o":12.79,"t":"2026-10-02T09:15:00Z","v":371,"vw":12.79},{"c":12.77,"h":12.78,"l":12.77,"n":10,"o":12.78,"t":"2026-10-02T09:30:00Z","v":2946,"vw":12.7725},{"c":12.73,"h":12.78,"l":12.73,"n":76,"o":12.77,"t":"2026-10-02T09:45:00Z","v":12402,"vw":12.741418},{"c":12.72,"h":12.73,"l":12.72,"n":26,"o":12.73,"t":"2026-10-02T10:00:00Z","v":1652,"vw":12.723424},{"c":12.73,"h":12.73,"l":12.72,"n":7,"o":12.72,"t":"2026-10-02T10:15:00Z","v":1472,"vw":12.728},{"c":12.74,"h":12.74,"l":12.74,"n":4,"o":12.74,"t":"2026-10-02T10:45:00Z","v":207,"vw":12.74},{"c":12.7,"h":12.75,"l":12.7,"n":24,"o":12.74,"t":"2026-10-02T11:00:00Z","v":1585,"vw":12.716548},{"c":12.72,"h":12.73,"l":12.71,"n":20,"o":12.71,"t":"2026-10-02T11:15:00Z","v":8280,"vw":12.712409},{"c":12.7,"h":12.71,"l":12.69,"n":5,"o":12.71,"t":"2026-10-02T11:30:00Z","v":900,"vw":12.70125},{"c":12.68,"h":12.69,"l":12.67,"n":11,"o":12.69,"t":"2026-10-02T11:45:00Z","v":1880,"vw":12.68125},{"c":12.68,"h":12.69,"l":12.67,"n":14,"o":12.67,"t":"2026-10-02T12:00:00Z","v":2710,"vw":12.68069},{"c":12.68,"h":12.7,"l":12.67,"n":37,"o":12.68,"t":"2026-10-02T12:15:00Z","v":7271,"vw":12.688764},{"c":12.8,"h":12.8,"l":12.68,"n":88,"o":12.68,"t":"2026-10-02T12:30:00Z","v":6587,"vw":12.704581},{"c":12.7006,"h":12.7006,"l":12.7006,"n":1,"o":12.7006,"t":"2026-10-02T12:45:00Z","v":100,"vw":12.7006},{"c":13.05,"h":13.1,"l":12.76,"n":136,"o":12.76,"t":"2026-10-02T13:00:00Z","v":46279,"vw":13.004034},{"c":12.97,"h":13.0796,"l":12.97,"n":83,"o":12.9928,"t":"2026-10-02T13:15:00Z","v":15361,"vw":13.001027},{"c":13.59,"h":13.76,"l":12.94,"n":4959,"o":13,"t":"2026-10-02T13:30:00Z","v":538096,"vw":13.453703},{"c":13.58,"h":13.73,"l":13.5233,"n":2309,"o":13.6201,"t":"2026-10-02T13:45:00Z","v":230170,"vw":13.634699},{"c":13.89,"h":13.89,"l":13.57,"n":1230,"o":13.58,"t":"2026-10-02T14:00:00Z","v":148371,"vw":13.772508},{"c":13.95,"h":13.97,"l":13.82,"n":728,"o":13.89,"t":"2026-10-02T14:15:00Z","v":120010,"vw":13.902996},{"c":13.9,"h":13.96,"l":13.72,"n":898,"o":13.93,"t":"2026-10-02T14:30:00Z","v":145005,"vw":13.814312},{"c":13.81,"h":13.95,"l":13.76,"n":579,"o":13.9,"t":"2026-10-02T14:45:00Z","v":68428,"vw":13.879403},{"c":13.75,"h":13.83,"l":13.67,"n":413,"o":13.81,"t":"2026-10-02T15:00:00Z","v":82421,"vw":13.755551},{"c":13.87,"h":13.87,"l":13.71,"n":407,"o":13.76,"t":"2026-10-02T15:15:00Z","v":73392,"vw":13.780727},{"c":13.9,"h":13.925,"l":13.83,"n":465,"o":13.86,"t":"2026-10-02T15:30:00Z","v":99936,"vw":13.883725},{"c":13.825,"h":13.9201,"l":13.8,"n":267,"o":13.91,"t":"2026-10-02T15:45:00Z","v":37110,"vw":13.843817},{"c":13.821,"h":13.88,"l":13.81,"n":271,"o":13.82,"t":"2026-10-02T16:00:00Z","v":72890,"vw":13.841484},{"c":13.745,"h":13.82,"l":13.73,"n":307,"o":13.82,"t":"2026-10-02T16:15:00Z","v":146436,"vw":13.779083},{"c":13.75,"h":13.77,"l":13.73,"n":104,"o":13.7401,"t":"2026-10-02T16:30:00Z","v":18931,"vw":13.747295},{"c":13.81,"h":13.85,"l":13.7418,"n":160,"o":13.7418,"t":"2026-10-02T16:45:00Z","v":22128,"vw":13.806665},{"c":13.8,"h":13.86,"l":13.785,"n":178,"o":13.82,"t":"2026-10-02T17:00:00Z","v":22012,"vw":13.811915},{"c":13.79,"h":13.84,"l":13.75,"n":148,"o":13.81,"t":"2026-10-02T17:15:00Z","v":19201,"vw":13.796458},{"c":13.87,"h":13.87,"l":13.79,"n":118,"o":13.79,"t":"2026-10-02T17:30:00Z","v":11219,"vw":13.833659},{"c":13.825,"h":13.8923,"l":13.81,"n":274,"o":13.875,"t":"2026-10-02T17:45:00Z","v":51273,"vw":13.869794},{"c":13.77,"h":13.821,"l":13.765,"n":171,"o":13.82,"t":"2026-10-02T18:00:00Z","v":32687,"vw":13.789704},{"c":13.77,"h":13.7705,"l":13.72,"n":157,"o":13.7599,"t":"2026-10-02T18:15:00Z","v":92130,"vw":13.757952},{"c":13.73,"h":13.76,"l":13.6933,"n":187,"o":13.76,"t":"2026-10-02T18:30:00Z","v":47898,"vw":13.726246},{"c":13.83,"h":13.85,"l":13.74,"n":159,"o":13.7461,"t":"2026-10-02T18:45:00Z","v":27027,"vw":13.792069},{"c":13.83,"h":13.86,"l":13.82,"n":197,"o":13.82,"t":"2026-10-02T19:00:00Z","v":39528,"vw":13.843542},{"c":13.825,"h":13.84,"l":13.815,"n":134,"o":13.83,"t":"2026-10-02T19:15:00Z","v":24074,"vw":13.825324},{"c":13.961,"h":13.9894,"l":13.82,"n":463,"o":13.82,"t":"2026-10-02T19:30:00Z","v":97469,"vw":13.923794},{"c":13.73,"h":13.99,"l":13.66,"n":1302,"o":13.97,"t":"2026-10-02T19:45:00Z","v":386787,"vw":13.788885},{"c":13.69,"h":13.72,"l":13.65,"n":69,"o":13.71,"t":"2026-10-02T20:00:00Z","v":16537,"vw":13.691876},{"c":13.71,"h":13.78,"l":13.71,"n":71,"o":13.71,"t":"2026-10-02T20:15:00Z","v":43924,"vw":13.740047},{"c":13.68,"h":13.71,"l":13.68,"n":17,"o":13.71,"t":"2026-10-02T20:30:00Z","v":5892,"vw":13.689637},{"c":13.68,"h":13.68,"l":13.68,"n":1,"o":13.68,"t":"2026-10-02T20:45:00Z","v":100,"vw":13.68},{"c":13.7,"h":13.71,"l":13.7,"n":5,"o":13.71,"t":"2026-10-02T21:30:00Z","v":400,"vw":13.706667},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-02T22:00:00Z","v":286,"vw":13.74},{"c":13.73,"h":13.753,"l":13.73,"n":9,"o":13.753,"t":"2026-10-02T22:30:00Z","v":4128,"vw":13.735769},{"c":13.73,"h":13.73,"l":13.73,"n":1,"o":13.73,"t":"2026-10-02T22:45:00Z","v":124,"vw":13.73},{"c":13.77,"h":13.77,"l":13.77,"n":7,"o":13.77,"t":"2026-10-02T23:30:00Z","v":1000,"vw":13.77},{"c":13.734,"h":13.74,"l":13.73,"n":14,"o":13.74,"t":"2026-10-02T23:45:00Z","v":1305,"vw":13.73255},{"c":13.82,"h":13.82,"l":13.78,"n":24,"o":13.82,"t":"2026-10-05T08:00:00Z","v":5893,"vw":13.800346},{"c":13.75,"h":13.75,"l":13.75,"n":2,"o":13.75,"t":"2026-10-05T08:30:00Z","v":750,"vw":13.75},{"c":13.75,"h":13.75,"l":13.75,"n":5,"o":13.75,"t":"2026-10-05T08:45:00Z","v":321,"vw":13.75},{"c":13.71,"h":13.75,"l":13.7,"n":7,"o":13.75,"t":"2026-10-05T09:30:00Z","v":1000,"vw":13.723936},{"c":13.67,"h":13.7,"l":13.66,"n":56,"o":13.7,"t":"2026-10-05T10:00:00Z","v":6916,"vw":13.678523},{"c":13.67,"h":13.68,"l":13.65,"n":29,"o":13.67,"t":"2026-10-05T10:15:00Z","v":6417,"vw":13.664984},{"c":13.66,"h":13.66,"l":13.63,"n":62,"o":13.66,"t":"2026-10-05T10:30:00Z","v":9991,"vw":13.640985},{"c":13.71,"h":13.72,"l":13.66,"n":32,"o":13.66,"t":"2026-10-05T10:45:00Z","v":6734,"vw":13.68815},{"c":13.61,"h":13.7,"l":13.58,"n":284,"o":13.7,"t":"2026-10-05T11:00:00Z","v":26908,"vw":13.633617},{"c":13.64,"h":13.665,"l":13.6,"n":91,"o":13.61,"t":"2026-10-05T11:15:00Z","v":12683,"vw":13.635156},{"c":13.58,"h":13.66,"l":13.58,"n":188,"o":13.65,"t":"2026-10-05T11:30:00Z","v":37070,"vw":13.615792},{"c":13.5,"h":13.57,"l":13.48,"n":239,"o":13.57,"t":"2026-10-05T11:45:00Z","v":50897,"vw":13.527982},{"c":13.48,"h":13.49,"l":13.42,"n":220,"o":13.49,"t":"2026-10-05T12:00:00Z","v":39680,"vw":13.457129},{"c":13.51,"h":13.51,"l":13.43,"n":166,"o":13.44,"t":"2026-10-05T12:15:00Z","v":28206,"vw":13.4741},{"c":13.5,"h":13.52,"l":13.492,"n":20,"o":13.52,"t":"2026-10-05T12:30:00Z","v":3191,"vw":13.50172},{"c":13.54,"h":13.55,"l":13.48,"n":119,"o":13.51,"t":"2026-10-05T12:45:00Z","v":18218,"vw":13.52267},{"c":13.59,"h":13.62,"l":13.55,"n":95,"o":13.55,"t":"2026-10-05T13:00:00Z","v":12854,"vw":13.58692},{"c":13.61,"h":13.615,"l":13.5592,"n":262,"o":13.59,"t":"2026-10-05T13:15:00Z","v":27955,"vw":13.590911},{"c":13.78,"h":13.79,"l":13.29,"n":3720,"o":13.59,"t":"2026-10-05T13:30:00Z","v":278414,"vw":13.578217},{"c":14.12,"h":14.165,"l":13.77,"n":2634,"o":13.77,"t":"2026-10-05T13:45:00Z","v":217475,"vw":13.997682},{"c":14.31,"h":14.35,"l":14,"n":1715,"o":14.105,"t":"2026-10-05T14:00:00Z","v":168347,"vw":14.222231},{"c":14.15,"h":14.33,"l":14.11,"n":741,"o":14.32,"t":"2026-10-05T14:15:00Z","v":80612,"vw":14.208857},{"c":14.07,"h":14.15,"l":14.0551,"n":472,"o":14.15,"t":"2026-10-05T14:30:00Z","v":58071,"vw":14.090614},{"c":14.13,"h":14.16,"l":14.0401,"n":370,"o":14.06,"t":"2026-10-05T14:45:00Z","v":37875,"vw":14.090226},{"c":14.22,"h":14.35,"l":14.15,"n":613,"o":14.15,"t":"2026-10-05T15:00:00Z","v":54925,"vw":14.265899},{"c":14.2201,"h":14.28,"l":14.19,"n":313,"o":14.24,"t":"2026-10-05T15:15:00Z","v":26786,"vw":14.24489},{"c":14.23,"h":14.26,"l":14.21,"n":156,"o":14.22,"t":"2026-10-05T15:30:00Z","v":21072,"vw":14.243982},{"c":14.205,"h":14.235,"l":14.185,"n":194,"o":14.22,"t":"2026-10-05T15:45:00Z","v":30415,"vw":14.204956},{"c":14.165,"h":14.2,"l":14.165,"n":76,"o":14.2,"t":"2026-10-05T16:00:00Z","v":8180,"vw":14.180006},{"c":14.26,"h":14.31,"l":14.16,"n":316,"o":14.17,"t":"2026-10-05T16:15:00Z","v":45308,"vw":14.255503},{"c":14.295,"h":14.295,"l":14.2095,"n":200,"o":14.275,"t":"2026-10-05T16:30:00Z","v":42281,"vw":14.255824},{"c":14.29,"h":14.355,"l":14.275,"n":173,"o":14.28,"t":"2026-10-05T16:45:00Z","v":20298,"vw":14.311777},{"c":14.305,"h":14.3199,"l":14.24,"n":147,"o":14.29,"t":"2026-10-05T17:00:00Z","v":15242,"vw":14.273296},{"c":14.4406,"h":14.4406,"l":14.3,"n":223,"o":14.3,"t":"2026-10-05T17:15:00Z","v":36182,"vw":14.38356},{"c":14.45,"h":14.48,"l":14.36,"n":170,"o":14.41,"t":"2026-10-05T17:30:00Z","v":32117,"vw":14.396082},{"c":14.38,"h":14.45,"l":14.36,"n":227,"o":14.45,"t":"2026-10-05T17:45:00Z","v":68171,"vw":14.388907},{"c":14.3487,"h":14.3814,"l":14.3199,"n":288,"o":14.38,"t":"2026-10-05T18:00:00Z","v":119008,"vw":14.351673},{"c":14.43,"h":14.44,"l":14.34,"n":198,"o":14.345,"t":"2026-10-05T18:15:00Z","v":63566,"vw":14.394895},{"c":14.435,"h":14.44,"l":14.4033,"n":151,"o":14.42,"t":"2026-10-05T18:30:00Z","v":76845,"vw":14.420769},{"c":14.47,"h":14.4773,"l":14.39,"n":150,"o":14.43,"t":"2026-10-05T18:45:00Z","v":23016,"vw":14.439483},{"c":14.49,"h":14.51,"l":14.46,"n":174,"o":14.47,"t":"2026-10-05T19:00:00Z","v":20681,"vw":14.490059},{"c":14.38,"h":14.48,"l":14.38,"n":150,"o":14.48,"t":"2026-10-05T19:15:00Z","v":27371,"vw":14.431524},{"c":14.38,"h":14.405,"l":14.34,"n":169,"o":14.36,"t":"2026-10-05T19:30:00Z","v":33108,"vw":14.371111},{"c":14.31,"h":14.41,"l":14.26,"n":639,"o":14.38,"t":"2026-10-05T19:45:00Z","v":171241,"vw":14.324331},{"c":14.35,"h":14.35,"l":14.29,"n":38,"o":14.3,"t":"2026-10-05T20:00:00Z","v":6443,"vw":14.315147},{"c":14.35,"h":14.36,"l":14.35,"n":10,"o":14.36,"t":"2026-10-05T20:15:00Z","v":506,"vw":14.355595},{"c":14.33,"h":14.34,"l":14.33,"n":22,"o":14.34,"t":"2026-10-05T20:30:00Z","v":4169,"vw":14.336563},{"c":14.34,"h":14.35,"l":14.33,"n":8,"o":14.35,"t":"2026-10-05T20:45:00Z","v":3940,"vw":14.342542},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-05T21:00:00Z","v":697,"vw":14.36},{"c":14.33,"h":14.33,"l":14.33,"n":2,"o":14.33,"t":"2026-10-05T21:15:00Z","v":302,"vw":14.33},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-05T21:45:00Z","v":100,"vw":14.32},{"c":14.3385,"h":14.34,"l":14.3385,"n":4,"o":14.34,"t":"2026-10-05T22:45:00Z","v":2050,"vw":14.33989},{"c":14.34,"h":14.34,"l":14.34,"n":5,"o":14.34,"t":"2026-10-05T23:00:00Z","v":1959,"vw":14.34},{"c":14.47,"h":14.49,"l":14.4,"n":70,"o":14.4,"t":"2026-10-06T08:00:00Z","v":12298,"vw":14.459752},{"c":14.46,"h":14.48,"l":14.46,"n":18,"o":14.48,"t":"2026-10-06T08:15:00Z","v":3555,"vw":14.471122},{"c":14.47,"h":14.47,"l":14.45,"n":19,"o":14.45,"t":"2026-10-06T08:30:00Z","v":4275,"vw":14.454242},{"c":14.49,"h":14.49,"l":14.48,"n":8,"o":14.48,"t":"2026-10-06T08:45:00Z","v":3304,"vw":14.48894},{"c":14.45,"h":14.51,"l":14.44,"n":85,"o":14.48,"t":"2026-10-06T09:00:00Z","v":20828,"vw":14.490281},{"c":14.45,"h":14.47,"l":14.44,"n":30,"o":14.46,"t":"2026-10-06T09:15:00Z","v":2865,"vw":14.455685},{"c":14.47,"h":14.48,"l":14.47,"n":26,"o":14.48,"t":"2026-10-06T09:30:00Z","v":7069,"vw":14.479446},{"c":14.48,"h":14.49,"l":14.47,"n":10,"o":14.48,"t":"2026-10-06T09:45:00Z","v":3665,"vw":14.481526},{"c":14.5,"h":14.5,"l":14.48,"n":32,"o":14.49,"t":"2026-10-06T10:00:00Z","v":4750,"vw":14.491325},{"c":14.52,"h":14.54,"l":14.5,"n":33,"o":14.5,"t":"2026-10-06T10:15:00Z","v":3386,"vw":14.52011},{"c":14.54,"h":14.55,"l":14.51,"n":43,"o":14.52,"t":"2026-10-06T10:30:00Z","v":6645,"vw":14.537003},{"c":14.56,"h":14.56,"l":14.54,"n":89,"o":14.54,"t":"2026-10-06T10:45:00Z","v":16091,"vw":14.550126},{"c":14.61,"h":14.64,"l":14.56,"n":178,"o":14.56,"t":"2026-10-06T11:00:00Z","v":35233,"vw":14.609773},{"c":14.63,"h":14.669,"l":14.6,"n":84,"o":14.61,"t":"2026-10-06T11:15:00Z","v":14440,"vw":14.635615},{"c":14.61,"h":14.65,"l":14.61,"n":93,"o":14.64,"t":"2026-10-06T11:30:00Z","v":10561,"vw":14.626286},{"c":14.59,"h":14.61,"l":14.57,"n":75,"o":14.6,"t":"2026-10-06T11:45:00Z","v":14912,"vw":14.593907},{"c":14.58,"h":14.61,"l":14.575,"n":114,"o":14.58,"t":"2026-10-06T12:00:00Z","v":12637,"vw":14.593364},{"c":14.5314,"h":14.589,"l":14.5314,"n":42,"o":14.579,"t":"2026-10-06T12:15:00Z","v":10642,"vw":14.565322},{"c":14.52,"h":14.54,"l":14.5,"n":62,"o":14.53,"t":"2026-10-06T12:30:00Z","v":27407,"vw":14.524178},{"c":14.53,"h":14.55,"l":14.51,"n":68,"o":14.53,"t":"2026-10-06T12:45:00Z","v":15278,"vw":14.53425},{"c":14.55,"h":14.6,"l":14.54,"n":405,"o":14.545,"t":"2026-10-06T13:00:00Z","v":56508,"vw":14.56915},{"c":14.55,"h":14.6,"l":14.48,"n":402,"o":14.56,"t":"2026-10-06T13:15:00Z","v":58970,"vw":14.550964},{"c":14.38,"h":14.63,"l":14.31,"n":2597,"o":14.52,"t":"2026-10-06T13:30:00Z","v":158816,"vw":14.478141},{"c":14.42,"h":14.47,"l":14.3406,"n":600,"o":14.37,"t":"2026-10-06T13:45:00Z","v":54991,"vw":14.394208},{"c":14.525,"h":14.54,"l":14.36,"n":651,"o":14.415,"t":"2026-10-06T14:00:00Z","v":52127,"vw":14.436898},{"c":14.46,"h":14.55,"l":14.4502,"n":487,"o":14.53,"t":"2026-10-06T14:15:00Z","v":44201,"vw":14.513068},{"c":14.46,"h":14.49,"l":14.4328,"n":221,"o":14.445,"t":"2026-10-06T14:30:00Z","v":19522,"vw":14.456046},{"c":14.46,"h":14.48,"l":14.4128,"n":181,"o":14.42,"t":"2026-10-06T14:45:00Z","v":11643,"vw":14.451678},{"c":14.44,"h":14.5,"l":14.4199,"n":192,"o":14.46,"t":"2026-10-06T15:00:00Z","v":78176,"vw":14.448821},{"c":14.4561,"h":14.465,"l":14.4,"n":183,"o":14.42,"t":"2026-10-06T15:15:00Z","v":61532,"vw":14.427566},{"c":14.4501,"h":14.49,"l":14.45,"n":146,"o":14.46,"t":"2026-10-06T15:30:00Z","v":22499,"vw":14.470931},{"c":14.45,"h":14.47,"l":14.43,"n":60,"o":14.43,"t":"2026-10-06T15:45:00Z","v":4682,"vw":14.447902},{"c":14.4401,"h":14.48,"l":14.43,"n":99,"o":14.46,"t":"2026-10-06T16:00:00Z","v":7439,"vw":14.450795},{"c":14.42,"h":14.4513,"l":14.4,"n":115,"o":14.44,"t":"2026-10-06T16:15:00Z","v":11417,"vw":14.416945},{"c":14.44,"h":14.46,"l":14.43,"n":59,"o":14.43,"t":"2026-10-06T16:30:00Z","v":6063,"vw":14.44741},{"c":14.48,"h":14.5,"l":14.43,"n":149,"o":14.4399,"t":"2026-10-06T16:45:00Z","v":18379,"vw":14.459723},{"c":14.45,"h":14.5,"l":14.44,"n":129,"o":14.48,"t":"2026-10-06T17:00:00Z","v":14076,"vw":14.473502},{"c":14.42,"h":14.44,"l":14.41,"n":55,"o":14.42,"t":"2026-10-06T17:15:00Z","v":7761,"vw":14.428051},{"c":14.395,"h":14.44,"l":14.38,"n":53,"o":14.41,"t":"2026-10-06T17:30:00Z","v":8585,"vw":14.419513},{"c":14.395,"h":14.4366,"l":14.3799,"n":92,"o":14.382,"t":"2026-10-06T17:45:00Z","v":28343,"vw":14.397206},{"c":14.435,"h":14.45,"l":14.4,"n":52,"o":14.4,"t":"2026-10-06T18:00:00Z","v":7013,"vw":14.43588},{"c":14.42,"h":14.43,"l":14.392,"n":40,"o":14.43,"t":"2026-10-06T18:15:00Z","v":2609,"vw":14.412032},{"c":14.36,"h":14.42,"l":14.355,"n":59,"o":14.41,"t":"2026-10-06T18:30:00Z","v":16371,"vw":14.392241},{"c":14.415,"h":14.415,"l":14.35,"n":53,"o":14.35,"t":"2026-10-06T18:45:00Z","v":5690,"vw":14.368362},{"c":14.3792,"h":14.43,"l":14.37,"n":45,"o":14.41,"t":"2026-10-06T19:00:00Z","v":8037,"vw":14.3985},{"c":14.41,"h":14.41,"l":14.35,"n":63,"o":14.35,"t":"2026-10-06T19:15:00Z","v":10222,"vw":14.388753},{"c":14.47,"h":14.485,"l":14.4,"n":219,"o":14.4,"t":"2026-10-06T19:30:00Z","v":59404,"vw":14.453256},{"c":14.45,"h":14.48,"l":14.405,"n":445,"o":14.48,"t":"2026-10-06T19:45:00Z","v":118468,"vw":14.439923},{"c":14.45,"h":14.45,"l":14.45,"n":7,"o":14.45,"t":"2026-10-06T20:00:00Z","v":1893,"vw":14.45},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-06T20:15:00Z","v":117,"vw":14.43},{"c":14.39,"h":14.4006,"l":14.39,"n":9,"o":14.4006,"t":"2026-10-06T20:30:00Z","v":615,"vw":14.39795},{"c":14.39,"h":14.39,"l":14.39,"n":4,"o":14.39,"t":"2026-10-06T20:45:00Z","v":5555,"vw":14.39},{"c":14.3701,"h":14.3701,"l":14.3701,"n":1,"o":14.3701,"t":"2026-10-06T21:45:00Z","v":10000,"vw":14.3701},{"c":14.381,"h":14.381,"l":14.381,"n":1,"o":14.381,"t":"2026-10-06T22:15:00Z","v":200,"vw":14.381},{"c":14.37,"h":14.37,"l":14.37,"n":1,"o":14.37,"t":"2026-10-06T22:45:00Z","v":250,"vw":14.37},{"c":14.381,"h":14.3831,"l":14.381,"n":2,"o":14.3831,"t":"2026-10-06T23:15:00Z","v":1000,"vw":14.38205},{"c":14.3804,"h":14.3804,"l":14.3804,"n":1,"o":14.3804,"t":"2026-10-06T23:30:00Z","v":1118,"vw":14.3804},{"c":14.251,"h":14.33,"l":14.24,"n":25,"o":14.33,"t":"2026-10-07T08:00:00Z","v":3508,"vw":14.287843},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-07T08:15:00Z","v":120,"vw":14.27},{"c":14.26,"h":14.26,"l":14.26,"n":2,"o":14.26,"t":"2026-10-07T08:30:00Z","v":200,"vw":14.26},{"c":14.26,"h":14.26,"l":14.26,"n":1,"o":14.26,"t":"2026-10-07T08:45:00Z","v":101,"vw":14.26},{"c":14.23,"h":14.25,"l":14.23,"n":25,"o":14.25,"t":"2026-10-07T09:00:00Z","v":7459,"vw":14.232309},{"c":14.21,"h":14.21,"l":14.2,"n":9,"o":14.21,"t":"2026-10-07T09:15:00Z","v":2810,"vw":14.208121},{"c":14.17,"h":14.22,"l":14.17,"n":16,"o":14.22,"t":"2026-10-07T09:30:00Z","v":4551,"vw":14.183356},{"c":14.18,"h":14.18,"l":14.16,"n":29,"o":14.17,"t":"2026-10-07T09:45:00Z","v":4997,"vw":14.169891},{"c":14.18,"h":14.2,"l":14.18,"n":45,"o":14.19,"t":"2026-10-07T10:00:00Z","v":10255,"vw":14.183828},{"c":14.2,"h":14.2,"l":14.19,"n":11,"o":14.19,"t":"2026-10-07T10:15:00Z","v":2448,"vw":14.198243},{"c":14.19,"h":14.21,"l":14.19,"n":37,"o":14.21,"t":"2026-10-07T10:30:00Z","v":6751,"vw":14.197193},{"c":14.22,"h":14.22,"l":14.19,"n":24,"o":14.19,"t":"2026-10-07T10:45:00Z","v":2320,"vw":14.2115},{"c":14.19,"h":14.2008,"l":14.15,"n":47,"o":14.2,"t":"2026-10-07T11:00:00Z","v":16262,"vw":14.168783},{"c":14.2,"h":14.21,"l":14.18,"n":38,"o":14.2,"t":"2026-10-07T11:15:00Z","v":5332,"vw":14.19961},{"c":14.19,"h":14.19,"l":14.16,"n":66,"o":14.19,"t":"2026-10-07T11:30:00Z","v":11579,"vw":14.18163},{"c":14.27,"h":14.27,"l":14.18,"n":118,"o":14.2,"t":"2026-10-07T11:45:00Z","v":19470,"vw":14.226733},{"c":14.22,"h":14.27,"l":14.21,"n":31,"o":14.27,"t":"2026-10-07T12:00:00Z","v":4838,"vw":14.225805},{"c":14.18,"h":14.23,"l":14.17,"n":54,"o":14.21,"t":"2026-10-07T12:15:00Z","v":11015,"vw":14.20747},{"c":14.22,"h":14.25,"l":14.2,"n":82,"o":14.2,"t":"2026-10-07T12:30:00Z","v":9873,"vw":14.231218},{"c":14.2,"h":14.24,"l":14.2,"n":77,"o":14.22,"t":"2026-10-07T12:45:00Z","v":13231,"vw":14.212303},{"c":14.21,"h":14.22,"l":14.2,"n":73,"o":14.21,"t":"2026-10-07T13:00:00Z","v":16509,"vw":14.211635},{"c":14.29,"h":14.29,"l":14.19,"n":332,"o":14.2,"t":"2026-10-07T13:15:00Z","v":39906,"vw":14.225671},{"c":14.245,"h":14.563,"l":14.17,"n":3391,"o":14.29,"t":"2026-10-07T13:30:00Z","v":163597,"vw":14.320571},{"c":14.23,"h":14.28,"l":14.0999,"n":892,"o":14.26,"t":"2026-10-07T13:45:00Z","v":73479,"vw":14.195759},{"c":14.04,"h":14.22,"l":14.01,"n":657,"o":14.22,"t":"2026-10-07T14:00:00Z","v":49621,"vw":14.0773},{"c":14.01,"h":14.07,"l":13.97,"n":371,"o":14.05,"t":"2026-10-07T14:15:00Z","v":43951,"vw":14.00947},{"c":14.0307,"h":14.12,"l":14.01,"n":216,"o":14.01,"t":"2026-10-07T14:30:00Z","v":13359,"vw":14.06539},{"c":14.05,"h":14.08,"l":14.01,"n":139,"o":14.03,"t":"2026-10-07T14:45:00Z","v":10882,"vw":14.045045},{"c":14.04,"h":14.0551,"l":14,"n":115,"o":14.02,"t":"2026-10-07T15:00:00Z","v":8342,"vw":14.020999},{"c":14.04,"h":14.07,"l":14.01,"n":214,"o":14.04,"t":"2026-10-07T15:15:00Z","v":25001,"vw":14.042851},{"c":14.06,"h":14.07,"l":14.0001,"n":253,"o":14.04,"t":"2026-10-07T15:30:00Z","v":62170,"vw":14.018276},{"c":14.08,"h":14.13,"l":14.06,"n":124,"o":14.08,"t":"2026-10-07T15:45:00Z","v":27639,"vw":14.086156},{"c":14.05,"h":14.0801,"l":14.04,"n":204,"o":14.08,"t":"2026-10-07T16:00:00Z","v":56407,"vw":14.06972},{"c":14.07,"h":14.07,"l":14.04,"n":72,"o":14.06,"t":"2026-10-07T16:15:00Z","v":11616,"vw":14.06196},{"c":14.08,"h":14.08,"l":14.06,"n":31,"o":14.06,"t":"2026-10-07T16:30:00Z","v":4670,"vw":14.074079},{"c":14.09,"h":14.09,"l":14.07,"n":36,"o":14.08,"t":"2026-10-07T16:45:00Z","v":3344,"vw":14.079048},{"c":14.1,"h":14.14,"l":14.09,"n":268,"o":14.09,"t":"2026-10-07T17:00:00Z","v":21301,"vw":14.116522},{"c":14.14,"h":14.18,"l":14.11,"n":92,"o":14.11,"t":"2026-10-07T17:15:00Z","v":12739,"vw":14.149537},{"c":14.16,"h":14.16,"l":14.12,"n":139,"o":14.15,"t":"2026-10-07T17:30:00Z","v":11746,"vw":14.145736},{"c":14.155,"h":14.17,"l":14.1423,"n":69,"o":14.15,"t":"2026-10-07T17:45:00Z","v":8261,"vw":14.154899},{"c":14.1177,"h":14.165,"l":14.09,"n":97,"o":14.16,"t":"2026-10-07T18:00:00Z","v":13676,"vw":14.140624},{"c":14.115,"h":14.12,"l":14.09,"n":16,"o":14.09,"t":"2026-10-07T18:15:00Z","v":5201,"vw":14.098605},{"c":14.14,"h":14.145,"l":14.11,"n":33,"o":14.11,"t":"2026-10-07T18:30:00Z","v":3162,"vw":14.126593},{"c":14.175,"h":14.215,"l":14.1423,"n":152,"o":14.165,"t":"2026-10-07T18:45:00Z","v":29555,"vw":14.192063},{"c":14.19,"h":14.22,"l":14.13,"n":722,"o":14.185,"t":"2026-10-07T19:00:00Z","v":114172,"vw":14.186327},{"c":14.18,"h":14.24,"l":14.18,"n":58,"o":14.19,"t":"2026-10-07T19:15:00Z","v":6270,"vw":14.219664},{"c":14.16,"h":14.2,"l":14.16,"n":52,"o":14.17,"t":"2026-10-07T19:30:00Z","v":6858,"vw":14.182407},{"c":14.215,"h":14.255,"l":14.14,"n":323,"o":14.16,"t":"2026-10-07T19:45:00Z","v":60981,"vw":14.209679},{"c":14.21,"h":14.23,"l":14.2,"n":29,"o":14.2,"t":"2026-10-07T20:00:00Z","v":9390,"vw":14.203026},{"c":14.2,"h":14.21,"l":14.19,"n":27,"o":14.21,"t":"2026-10-07T20:15:00Z","v":20464,"vw":14.197236},{"c":14.2012,"h":14.2012,"l":14.2,"n":6,"o":14.2,"t":"2026-10-07T20:30:00Z","v":410,"vw":14.20048},{"c":14.21,"h":14.21,"l":14.21,"n":1,"o":14.21,"t":"2026-10-07T20:45:00Z","v":1800,"vw":14.21},{"c":14.2,"h":14.2005,"l":14.2,"n":5,"o":14.2005,"t":"2026-10-07T21:00:00Z","v":3379,"vw":14.200036},{"c":14.1657,"h":14.1657,"l":14.1657,"n":1,"o":14.1657,"t":"2026-10-07T21:30:00Z","v":194,"vw":14.1657},{"c":14.16,"h":14.16,"l":14.16,"n":2,"o":14.16,"t":"2026-10-07T21:45:00Z","v":300,"vw":14.16},{"c":14.2,"h":14.2,"l":14.2,"n":7,"o":14.2,"t":"2026-10-07T22:15:00Z","v":689,"vw":14.2},{"c":14.2292,"h":14.2292,"l":14.2292,"n":1,"o":14.2292,"t":"2026-10-07T22:45:00Z","v":1000,"vw":14.2292},{"c":14.24,"h":14.24,"l":14.24,"n":9,"o":14.24,"t":"2026-10-07T23:30:00Z","v":1800,"vw":14.24},{"c":14.236,"h":14.24,"l":14.236,"n":4,"o":14.24,"t":"2026-10-07T23:45:00Z","v":2000,"vw":14.238},{"c":14.05,"h":14.14,"l":14.04,"n":84,"o":14.14,"t":"2026-10-08T08:00:00Z","v":6322,"vw":14.064707},{"c":14.07,"h":14.08,"l":14.05,"n":73,"o":14.05,"t":"2026-10-08T08:15:00Z","v":5916,"vw":14.06482},{"c":14.02,"h":14.08,"l":14.02,"n":139,"o":14.07,"t":"2026-10-08T08:30:00Z","v":13368,"vw":14.048046},{"c":13.99,"h":14.02,"l":13.99,"n":92,"o":14.01,"t":"2026-10-08T08:45:00Z","v":7222,"vw":14.002927},{"c":14.0402,"h":14.0402,"l":14,"n":28,"o":14,"t":"2026-10-08T09:00:00Z","v":4607,"vw":14.030589},{"c":14.03,"h":14.03,"l":14.02,"n":37,"o":14.02,"t":"2026-10-08T09:15:00Z","v":2830,"vw":14.026892},{"c":14.03,"h":14.05,"l":14.02,"n":124,"o":14.03,"t":"2026-10-08T09:30:00Z","v":18768,"vw":14.032028},{"c":14.03,"h":14.04,"l":14.02,"n":66,"o":14.02,"t":"2026-10-08T09:45:00Z","v":8935,"vw":14.035673},{"c":14.02,"h":14.02,"l":14.02,"n":6,"o":14.02,"t":"2026-10-08T10:00:00Z","v":610,"vw":14.02},{"c":13.96,"h":14.02,"l":13.96,"n":96,"o":14.02,"t":"2026-10-08T10:15:00Z","v":12419,"vw":13.985236},{"c":13.93,"h":13.96,"l":13.91,"n":140,"o":13.96,"t":"2026-10-08T10:30:00Z","v":12397,"vw":13.935609},{"c":13.96,"h":13.96,"l":13.94,"n":127,"o":13.94,"t":"2026-10-08T10:45:00Z","v":16955,"vw":13.946771},{"c":13.9,"h":13.95,"l":13.87,"n":181,"o":13.95,"t":"2026-10-08T11:00:00Z","v":20660,"vw":13.905453},{"c":13.92,"h":13.94,"l":13.9,"n":66,"o":13.91,"t":"2026-10-08T11:15:00Z","v":6892,"vw":13.916219},{"c":13.95,"h":13.96,"l":13.9,"n":87,"o":13.9,"t":"2026-10-08T11:30:00Z","v":15155,"vw":13.933509},{"c":13.92,"h":13.95,"l":13.92,"n":24,"o":13.95,"t":"2026-10-08T11:45:00Z","v":5350,"vw":13.940114},{"c":13.96,"h":13.99,"l":13.92,"n":108,"o":13.92,"t":"2026-10-08T12:00:00Z","v":21630,"vw":13.960614},{"c":13.94,"h":13.95,"l":13.92,"n":54,"o":13.95,"t":"2026-10-08T12:15:00Z","v":10738,"vw":13.938569},{"c":13.93,"h":13.93,"l":13.91,"n":38,"o":13.9294,"t":"2026-10-08T12:30:00Z","v":7840,"vw":13.922459},{"c":13.91,"h":13.915,"l":13.91,"n":44,"o":13.91,"t":"2026-10-08T12:45:00Z","v":13565,"vw":13.910039},{"c":13.96,"h":13.98,"l":13.89,"n":120,"o":13.89,"t":"2026-10-08T13:00:00Z","v":36127,"vw":13.930185},{"c":13.98,"h":14.01,"l":13.96,"n":183,"o":13.97,"t":"2026-10-08T13:15:00Z","v":22954,"vw":13.992105},{"c":13.98,"h":14.07,"l":13.8599,"n":2138,"o":13.92,"t":"2026-10-08T13:30:00Z","v":105939,"vw":13.972346},{"c":13.78,"h":13.99,"l":13.78,"n":720,"o":13.98,"t":"2026-10-08T13:45:00Z","v":53416,"vw":13.865758},{"c":13.81,"h":13.88,"l":13.7496,"n":344,"o":13.77,"t":"2026-10-08T14:00:00Z","v":38863,"vw":13.827928},{"c":13.85,"h":13.85,"l":13.79,"n":130,"o":13.8122,"t":"2026-10-08T14:15:00Z","v":10606,"vw":13.815607},{"c":13.87,"h":13.92,"l":13.83,"n":204,"o":13.83,"t":"2026-10-08T14:30:00Z","v":16871,"vw":13.884506},{"c":13.86,"h":13.87,"l":13.81,"n":168,"o":13.865,"t":"2026-10-08T14:45:00Z","v":14934,"vw":13.835853},{"c":13.86,"h":13.875,"l":13.83,"n":114,"o":13.86,"t":"2026-10-08T15:00:00Z","v":10060,"vw":13.849166},{"c":13.81,"h":13.875,"l":13.79,"n":98,"o":13.86,"t":"2026-10-08T15:15:00Z","v":11866,"vw":13.82196},{"c":13.78,"h":13.81,"l":13.76,"n":114,"o":13.79,"t":"2026-10-08T15:30:00Z","v":23328,"vw":13.782708},{"c":13.78,"h":13.81,"l":13.78,"n":48,"o":13.795,"t":"2026-10-08T15:45:00Z","v":3360,"vw":13.79319},{"c":13.795,"h":13.82,"l":13.76,"n":133,"o":13.77,"t":"2026-10-08T16:00:00Z","v":44789,"vw":13.787478},{"c":13.88,"h":13.9,"l":13.765,"n":716,"o":13.77,"t":"2026-10-08T16:15:00Z","v":121149,"vw":13.822488},{"c":13.86,"h":13.8772,"l":13.81,"n":144,"o":13.85,"t":"2026-10-08T16:30:00Z","v":12920,"vw":13.849232},{"c":13.72,"h":13.86,"l":13.7,"n":356,"o":13.86,"t":"2026-10-08T16:45:00Z","v":44022,"vw":13.73828},{"c":13.72,"h":13.73,"l":13.62,"n":436,"o":13.72,"t":"2026-10-08T17:00:00Z","v":32850,"vw":13.674177},{"c":13.57,"h":13.73,"l":13.49,"n":352,"o":13.71,"t":"2026-10-08T17:15:00Z","v":40571,"vw":13.610917},{"c":13.675,"h":13.6972,"l":13.56,"n":148,"o":13.56,"t":"2026-10-08T17:30:00Z","v":13374,"vw":13.630251},{"c":13.68,"h":13.6807,"l":13.62,"n":127,"o":13.6734,"t":"2026-10-08T17:45:00Z","v":14661,"vw":13.646064},{"c":13.72,"h":13.72,"l":13.65,"n":126,"o":13.69,"t":"2026-10-08T18:00:00Z","v":8708,"vw":13.684825},{"c":13.75,"h":13.79,"l":13.73,"n":140,"o":13.74,"t":"2026-10-08T18:15:00Z","v":20932,"vw":13.751736},{"c":13.79,"h":13.81,"l":13.75,"n":89,"o":13.75,"t":"2026-10-08T18:30:00Z","v":13079,"vw":13.77958},{"c":13.74,"h":13.8,"l":13.73,"n":75,"o":13.8,"t":"2026-10-08T18:45:00Z","v":8923,"vw":13.772052},{"c":13.79,"h":13.8,"l":13.74,"n":94,"o":13.74,"t":"2026-10-08T19:00:00Z","v":10793,"vw":13.756748},{"c":13.85,"h":13.8665,"l":13.7765,"n":77,"o":13.7765,"t":"2026-10-08T19:15:00Z","v":15637,"vw":13.832206},{"c":13.88,"h":13.885,"l":13.83,"n":96,"o":13.85,"t":"2026-10-08T19:30:00Z","v":20619,"vw":13.856875},{"c":14.005,"h":14.03,"l":13.86,"n":779,"o":13.89,"t":"2026-10-08T19:45:00Z","v":178174,"vw":13.957321},{"c":13.99,"h":14.02,"l":13.93,"n":27,"o":14.02,"t":"2026-10-08T20:00:00Z","v":3680,"vw":13.995831},{"c":13.9814,"h":13.99,"l":13.9814,"n":6,"o":13.99,"t":"2026-10-08T20:15:00Z","v":1257,"vw":13.988115},{"c":14,"h":14,"l":13.98,"n":5,"o":13.98,"t":"2026-10-08T20:30:00Z","v":5840,"vw":13.98993},{"c":13.9928,"h":13.9928,"l":13.9928,"n":1,"o":13.9928,"t":"2026-10-08T20:45:00Z","v":100,"vw":13.9928},{"c":14.0085,"h":14.0085,"l":14.0025,"n":3,"o":14.003,"t":"2026-10-08T21:00:00Z","v":1800,"vw":14.003639},{"c":13.96,"h":14,"l":13.92,"n":56,"o":14,"t":"2026-10-08T21:15:00Z","v":6535,"vw":13.968232},{"c":13.96,"h":13.96,"l":13.96,"n":5,"o":13.96,"t":"2026-10-08T22:00:00Z","v":217,"vw":13.96},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-08T22:15:00Z","v":1029,"vw":14},{"c":14.05,"h":14.05,"l":14.03,"n":3,"o":14.03,"t":"2026-10-08T22:30:00Z","v":740,"vw":14.038108},{"c":14.01,"h":14.01,"l":14.01,"n":1,"o":14.01,"t":"2026-10-08T22:45:00Z","v":100,"vw":14.01},{"c":14.0105,"h":14.0105,"l":14.0105,"n":1,"o":14.0105,"t":"2026-10-08T23:00:00Z","v":400,"vw":14.0105},{"c":14.01,"h":14.01,"l":14.01,"n":5,"o":14.01,"t":"2026-10-08T23:15:00Z","v":1700,"vw":14.01},{"c":13.99,"h":13.99,"l":13.99,"n":3,"o":13.99,"t":"2026-10-08T23:45:00Z","v":1484,"vw":13.99},{"c":14.36,"h":14.36,"l":14.23,"n":31,"o":14.23,"t":"2026-10-09T08:00:00Z","v":6690,"vw":14.331367},{"c":14.34,"h":14.37,"l":14.34,"n":23,"o":14.37,"t":"2026-10-09T08:15:00Z","v":4130,"vw":14.350954},{"c":14.37,"h":14.37,"l":14.36,"n":7,"o":14.36,"t":"2026-10-09T08:30:00Z","v":2261,"vw":14.363587},{"c":14.35,"h":14.38,"l":14.35,"n":19,"o":14.38,"t":"2026-10-09T08:45:00Z","v":3455,"vw":14.370375},{"c":14.34,"h":14.34,"l":14.32,"n":25,"o":14.34,"t":"2026-10-09T09:00:00Z","v":3396,"vw":14.339319},{"c":14.33,"h":14.33,"l":14.31,"n":11,"o":14.31,"t":"2026-10-09T09:15:00Z","v":745,"vw":14.321282},{"c":14.31,"h":14.31,"l":14.3,"n":82,"o":14.3,"t":"2026-10-09T09:45:00Z","v":8393,"vw":14.301559},{"c":14.32,"h":14.32,"l":14.311,"n":18,"o":14.311,"t":"2026-10-09T10:00:00Z","v":2858,"vw":14.319622},{"c":14.3,"h":14.3,"l":14.29,"n":4,"o":14.29,"t":"2026-10-09T10:15:00Z","v":320,"vw":14.294739},{"c":14.28,"h":14.29,"l":14.26,"n":41,"o":14.29,"t":"2026-10-09T10:30:00Z","v":5927,"vw":14.28335},{"c":14.3,"h":14.3,"l":14.27,"n":31,"o":14.28,"t":"2026-10-09T10:45:00Z","v":3335,"vw":14.286201},{"c":14.27,"h":14.31,"l":14.27,"n":136,"o":14.28,"t":"2026-10-09T11:00:00Z","v":10468,"vw":14.287374},{"c":14.34,"h":14.34,"l":14.28,"n":26,"o":14.29,"t":"2026-10-09T11:15:00Z","v":4724,"vw":14.299161},{"c":14.42,"h":14.42,"l":14.36,"n":53,"o":14.37,"t":"2026-10-09T11:30:00Z","v":8727,"vw":14.388459},{"c":14.41,"h":14.45,"l":14.41,"n":35,"o":14.42,"t":"2026-10-09T11:45:00Z","v":7852,"vw":14.421279},{"c":14.365,"h":14.41,"l":14.36,"n":62,"o":14.41,"t":"2026-10-09T12:00:00Z","v":10394,"vw":14.376456},{"c":14.3699,"h":14.37,"l":14.3615,"n":29,"o":14.37,"t":"2026-10-09T12:15:00Z","v":4085,"vw":14.367776},{"c":14.35,"h":14.37,"l":14.35,"n":26,"o":14.35,"t":"2026-10-09T12:30:00Z","v":3582,"vw":14.352426},{"c":14.42,"h":14.43,"l":14.33,"n":81,"o":14.34,"t":"2026-10-09T12:45:00Z","v":14049,"vw":14.376966},{"c":14.48,"h":14.53,"l":14.42,"n":148,"o":14.44,"t":"2026-10-09T13:00:00Z","v":14824,"vw":14.459052},{"c":14.52,"h":14.54,"l":14.43,"n":458,"o":14.49,"t":"2026-10-09T13:15:00Z","v":57783,"vw":14.494181},{"c":14.86,"h":14.9,"l":14.48,"n":1732,"o":14.52,"t":"2026-10-09T13:30:00Z","v":250585,"vw":14.763877},{"c":14.76,"h":15,"l":14.72,"n":1014,"o":14.88,"t":"2026-10-09T13:45:00Z","v":169696,"vw":14.881815},{"c":14.72,"h":14.84,"l":14.65,"n":587,"o":14.74,"t":"2026-10-09T14:00:00Z","v":85074,"vw":14.733202},{"c":14.91,"h":14.925,"l":14.735,"n":250,"o":14.74,"t":"2026-10-09T14:15:00Z","v":31051,"vw":14.829589},{"c":14.835,"h":14.905,"l":14.815,"n":179,"o":14.89,"t":"2026-10-09T14:30:00Z","v":19723,"vw":14.861421},{"c":14.915,"h":14.97,"l":14.82,"n":366,"o":14.83,"t":"2026-10-09T14:45:00Z","v":84879,"vw":14.919049},{"c":14.71,"h":14.9,"l":14.71,"n":220,"o":14.86,"t":"2026-10-09T15:00:00Z","v":44475,"vw":14.815051},{"c":14.45,"h":14.71,"l":14.45,"n":382,"o":14.7,"t":"2026-10-09T15:15:00Z","v":71832,"vw":14.595486},{"c":14.575,"h":14.59,"l":14.35,"n":258,"o":14.44,"t":"2026-10-09T15:30:00Z","v":43854,"vw":14.460363},{"c":14.63,"h":14.64,"l":14.51,"n":144,"o":14.55,"t":"2026-10-09T15:45:00Z","v":23685,"vw":14.569347},{"c":14.66,"h":14.69,"l":14.58,"n":64,"o":14.615,"t":"2026-10-09T16:00:00Z","v":15951,"vw":14.637781},{"c":14.575,"h":14.685,"l":14.57,"n":51,"o":14.675,"t":"2026-10-09T16:15:00Z","v":10151,"vw":14.644089},{"c":14.62,"h":14.64,"l":14.555,"n":53,"o":14.57,"t":"2026-10-09T16:30:00Z","v":12690,"vw":14.599395},{"c":14.6009,"h":14.66,"l":14.6,"n":49,"o":14.63,"t":"2026-10-09T16:45:00Z","v":16772,"vw":14.635977},{"c":14.58,"h":14.63,"l":14.57,"n":51,"o":14.61,"t":"2026-10-09T17:00:00Z","v":16427,"vw":14.597437},{"c":14.56,"h":14.59,"l":14.54,"n":65,"o":14.58,"t":"2026-10-09T17:15:00Z","v":20607,"vw":14.561781},{"c":14.59,"h":14.59,"l":14.55,"n":47,"o":14.56,"t":"2026-10-09T17:30:00Z","v":11000,"vw":14.557924},{"c":14.63,"h":14.63,"l":14.6,"n":17,"o":14.6,"t":"2026-10-09T17:45:00Z","v":2144,"vw":14.612898},{"c":14.605,"h":14.63,"l":14.58,"n":42,"o":14.63,"t":"2026-10-09T18:00:00Z","v":6053,"vw":14.606629},{"c":14.64,"h":14.655,"l":14.6,"n":46,"o":14.61,"t":"2026-10-09T18:15:00Z","v":8643,"vw":14.635807},{"c":14.665,"h":14.7,"l":14.625,"n":58,"o":14.625,"t":"2026-10-09T18:30:00Z","v":10702,"vw":14.674213},{"c":14.6701,"h":14.7239,"l":14.6637,"n":112,"o":14.67,"t":"2026-10-09T18:45:00Z","v":92587,"vw":14.68456},{"c":14.64,"h":14.6799,"l":14.64,"n":51,"o":14.645,"t":"2026-10-09T19:00:00Z","v":50012,"vw":14.659582},{"c":14.66,"h":14.68,"l":14.645,"n":54,"o":14.645,"t":"2026-10-09T19:15:00Z","v":19703,"vw":14.66656},{"c":14.595,"h":14.67,"l":14.57,"n":122,"o":14.67,"t":"2026-10-09T19:30:00Z","v":36474,"vw":14.599341},{"c":14.57,"h":14.67,"l":14.565,"n":322,"o":14.6,"t":"2026-10-09T19:45:00Z","v":72657,"vw":14.604493},{"c":14.54,"h":14.56,"l":14.54,"n":25,"o":14.56,"t":"2026-10-09T20:00:00Z","v":3803,"vw":14.549603},{"c":14.5405,"h":14.5405,"l":14.5405,"n":1,"o":14.5405,"t":"2026-10-09T20:15:00Z","v":228,"vw":14.5405},{"c":14.533,"h":14.533,"l":14.533,"n":1,"o":14.533,"t":"2026-10-09T21:30:00Z","v":200,"vw":14.533},{"c":14.5699,"h":14.57,"l":14.5699,"n":2,"o":14.57,"t":"2026-10-09T23:00:00Z","v":200,"vw":14.56995},{"c":14.5369,"h":14.5369,"l":14.5369,"n":1,"o":14.5369,"t":"2026-10-09T23:15:00Z","v":100,"vw":14.5369},{"c":14.59,"h":14.59,"l":14.5301,"n":3,"o":14.5301,"t":"2026-10-09T23:45:00Z","v":708,"vw":14.547698},{"c":14.66,"h":14.68,"l":14.59,"n":33,"o":14.6,"t":"2026-10-12T08:00:00Z","v":8593,"vw":14.61657},{"c":14.65,"h":14.65,"l":14.64,"n":8,"o":14.64,"t":"2026-10-12T08:15:00Z","v":1302,"vw":14.642073},{"c":14.58,"h":14.63,"l":14.58,"n":39,"o":14.63,"t":"2026-10-12T08:30:00Z","v":3409,"vw":14.608933},{"c":14.53,"h":14.56,"l":14.52,"n":141,"o":14.55,"t":"2026-10-12T08:45:00Z","v":11568,"vw":14.535063},{"c":14.45,"h":14.55,"l":14.45,"n":230,"o":14.55,"t":"2026-10-12T09:00:00Z","v":13884,"vw":14.488045},{"c":14.52,"h":14.52,"l":14.5,"n":204,"o":14.5,"t":"2026-10-12T09:15:00Z","v":9648,"vw":14.50902},{"c":14.55,"h":14.55,"l":14.53,"n":54,"o":14.54,"t":"2026-10-12T09:30:00Z","v":2613,"vw":14.542222},{"c":14.53,"h":14.55,"l":14.53,"n":14,"o":14.55,"t":"2026-10-12T09:45:00Z","v":882,"vw":14.536383},{"c":14.54,"h":14.54,"l":14.54,"n":13,"o":14.54,"t":"2026-10-12T10:00:00Z","v":564,"vw":14.54},{"c":14.54,"h":14.54,"l":14.54,"n":50,"o":14.54,"t":"2026-10-12T10:15:00Z","v":3537,"vw":14.54},{"c":14.56,"h":14.56,"l":14.5,"n":34,"o":14.5,"t":"2026-10-12T10:30:00Z","v":5260,"vw":14.544289},{"c":14.59,"h":14.59,"l":14.57,"n":29,"o":14.58,"t":"2026-10-12T10:45:00Z","v":2776,"vw":14.577535},{"c":14.53,"h":14.6,"l":14.53,"n":67,"o":14.59,"t":"2026-10-12T11:00:00Z","v":9768,"vw":14.568547},{"c":14.6,"h":14.6,"l":14.52,"n":64,"o":14.52,"t":"2026-10-12T11:15:00Z","v":8119,"vw":14.557336},{"c":14.58,"h":14.58,"l":14.57,"n":33,"o":14.57,"t":"2026-10-12T11:30:00Z","v":2284,"vw":14.5768},{"c":14.58,"h":14.59,"l":14.57,"n":27,"o":14.58,"t":"2026-10-12T11:45:00Z","v":1643,"vw":14.58},{"c":14.61,"h":14.61,"l":14.56,"n":70,"o":14.58,"t":"2026-10-12T12:00:00Z","v":7877,"vw":14.57968},{"c":14.55,"h":14.58,"l":14.55,"n":35,"o":14.58,"t":"2026-10-12T12:15:00Z","v":4040,"vw":14.566952},{"c":14.54,"h":14.57,"l":14.52,"n":71,"o":14.56,"t":"2026-10-12T12:30:00Z","v":10667,"vw":14.547433},{"c":14.55,"h":14.59,"l":14.54,"n":90,"o":14.54,"t":"2026-10-12T12:45:00Z","v":13677,"vw":14.560791},{"c":14.54,"h":14.58,"l":14.5301,"n":42,"o":14.58,"t":"2026-10-12T13:00:00Z","v":7095,"vw":14.55055},{"c":14.45,"h":14.6,"l":14.3,"n":974,"o":14.54,"t":"2026-10-12T13:15:00Z","v":80964,"vw":14.421293},{"c":14.41,"h":14.56,"l":14.2438,"n":920,"o":14.56,"t":"2026-10-12T13:30:00Z","v":108885,"vw":14.390914},{"c":14.36,"h":14.54,"l":14.355,"n":827,"o":14.3901,"t":"2026-10-12T13:45:00Z","v":83633,"vw":14.447994},{"c":14.32,"h":14.38,"l":14.285,"n":285,"o":14.36,"t":"2026-10-12T14:00:00Z","v":28329,"vw":14.335755},{"c":14.41,"h":14.43,"l":14.325,"n":152,"o":14.33,"t":"2026-10-12T14:15:00Z","v":22718,"vw":14.371643},{"c":14.39,"h":14.405,"l":14.32,"n":147,"o":14.3965,"t":"2026-10-12T14:30:00Z","v":25679,"vw":14.38555},{"c":14.34,"h":14.36,"l":14.2935,"n":100,"o":14.36,"t":"2026-10-12T14:45:00Z","v":19661,"vw":14.32926},{"c":14.33,"h":14.38,"l":14.32,"n":69,"o":14.36,"t":"2026-10-12T15:00:00Z","v":9784,"vw":14.347049},{"c":14.23,"h":14.34,"l":14.22,"n":59,"o":14.34,"t":"2026-10-12T15:15:00Z","v":9110,"vw":14.27227},{"c":14.305,"h":14.31,"l":14.24,"n":53,"o":14.24,"t":"2026-10-12T15:30:00Z","v":14924,"vw":14.293219},{"c":14.38,"h":14.3865,"l":14.31,"n":61,"o":14.31,"t":"2026-10-12T15:45:00Z","v":11412,"vw":14.35101},{"c":14.29,"h":14.35,"l":14.29,"n":62,"o":14.35,"t":"2026-10-12T16:00:00Z","v":7365,"vw":14.314422},{"c":14.28,"h":14.285,"l":14.2565,"n":12,"o":14.2565,"t":"2026-10-12T16:15:00Z","v":5605,"vw":14.272081},{"c":14.29,"h":14.31,"l":14.285,"n":26,"o":14.2914,"t":"2026-10-12T16:30:00Z","v":12837,"vw":14.293734},{"c":14.27,"h":14.295,"l":14.24,"n":16,"o":14.295,"t":"2026-10-12T16:45:00Z","v":8157,"vw":14.284032},{"c":14.29,"h":14.29,"l":14.2614,"n":5,"o":14.27,"t":"2026-10-12T17:00:00Z","v":2733,"vw":14.269552},{"c":14.28,"h":14.31,"l":14.275,"n":79,"o":14.29,"t":"2026-10-12T17:15:00Z","v":56015,"vw":14.288481},{"c":14.3,"h":14.31,"l":14.285,"n":43,"o":14.29,"t":"2026-10-12T17:30:00Z","v":21822,"vw":14.291532},{"c":14.31,"h":14.315,"l":14.3,"n":16,"o":14.31,"t":"2026-10-12T17:45:00Z","v":2263,"vw":14.309712},{"c":14.3,"h":14.3,"l":14.2875,"n":14,"o":14.29,"t":"2026-10-12T18:00:00Z","v":1912,"vw":14.289346},{"c":14.3,"h":14.31,"l":14.28,"n":17,"o":14.3,"t":"2026-10-12T18:15:00Z","v":2692,"vw":14.292132},{"c":14.27,"h":14.295,"l":14.26,"n":18,"o":14.295,"t":"2026-10-12T18:30:00Z","v":2847,"vw":14.2788},{"c":14.225,"h":14.23,"l":14.225,"n":5,"o":14.23,"t":"2026-10-12T18:45:00Z","v":585,"vw":14.229091},{"c":14.23,"h":14.24,"l":14.2,"n":36,"o":14.22,"t":"2026-10-12T19:00:00Z","v":3542,"vw":14.224239},{"c":14.23,"h":14.27,"l":14.2275,"n":27,"o":14.23,"t":"2026-10-12T19:15:00Z","v":4443,"vw":14.24084},{"c":14.18,"h":14.23,"l":14.18,"n":29,"o":14.22,"t":"2026-10-12T19:30:00Z","v":6418,"vw":14.204739},{"c":14.21,"h":14.255,"l":14.175,"n":651,"o":14.19,"t":"2026-10-12T19:45:00Z","v":175694,"vw":14.202764},{"c":14.2,"h":14.22,"l":14.2,"n":9,"o":14.2,"t":"2026-10-12T20:00:00Z","v":2035,"vw":14.206897},{"c":14.18,"h":14.2,"l":14.18,"n":16,"o":14.2,"t":"2026-10-12T20:15:00Z","v":2176,"vw":14.191719},{"c":14.189,"h":14.19,"l":14.189,"n":8,"o":14.19,"t":"2026-10-12T20:30:00Z","v":650,"vw":14.189667},{"c":14.1898,"h":14.1898,"l":14.1898,"n":1,"o":14.1898,"t":"2026-10-12T20:45:00Z","v":300,"vw":14.1898},{"c":14.2,"h":14.2,"l":14.2,"n":1,"o":14.2,"t":"2026-10-12T21:15:00Z","v":1000,"vw":14.2},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-12T23:00:00Z","v":360,"vw":14.15},{"c":14.14,"h":14.149,"l":14.14,"n":9,"o":14.14,"t":"2026-10-12T23:15:00Z","v":1005,"vw":14.14234},{"c":14.129,"h":14.129,"l":14.1104,"n":2,"o":14.1104,"t":"2026-10-12T23:30:00Z","v":320,"vw":14.116213},{"c":14.1,"h":14.12,"l":14.1,"n":12,"o":14.11,"t":"2026-10-12T23:45:00Z","v":1310,"vw":14.103168},{"c":13.91,"h":14.01,"l":13.91,"n":40,"o":13.94,"t":"2026-10-13T08:00:00Z","v":10067,"vw":13.949717},{"c":13.95,"h":13.95,"l":13.94,"n":13,"o":13.94,"t":"2026-10-13T08:15:00Z","v":1116,"vw":13.944551},{"c":13.95,"h":13.98,"l":13.95,"n":30,"o":13.98,"t":"2026-10-13T09:00:00Z","v":2215,"vw":13.969104},{"c":13.9,"h":13.92,"l":13.89,"n":22,"o":13.92,"t":"2026-10-13T09:15:00Z","v":5523,"vw":13.90067},{"c":13.92,"h":13.92,"l":13.905,"n":5,"o":13.91,"t":"2026-10-13T09:30:00Z","v":700,"vw":13.913414},{"c":13.89,"h":13.89,"l":13.89,"n":3,"o":13.89,"t":"2026-10-13T09:45:00Z","v":450,"vw":13.89},{"c":13.89,"h":13.89,"l":13.89,"n":9,"o":13.89,"t":"2026-10-13T10:00:00Z","v":2930,"vw":13.89},{"c":13.94,"h":13.94,"l":13.88,"n":68,"o":13.88,"t":"2026-10-13T10:15:00Z","v":13767,"vw":13.900633},{"c":13.95,"h":13.97,"l":13.95,"n":21,"o":13.96,"t":"2026-10-13T10:30:00Z","v":2702,"vw":13.954053},{"c":13.95,"h":13.97,"l":13.95,"n":29,"o":13.96,"t":"2026-10-13T10:45:00Z","v":6260,"vw":13.961056},{"c":13.94,"h":13.97,"l":13.94,"n":58,"o":13.95,"t":"2026-10-13T11:00:00Z","v":8024,"vw":13.951457},{"c":13.95,"h":13.95,"l":13.91,"n":41,"o":13.93,"t":"2026-10-13T11:15:00Z","v":6633,"vw":13.933301},{"c":13.96,"h":13.97,"l":13.96,"n":13,"o":13.97,"t":"2026-10-13T11:30:00Z","v":1168,"vw":13.963675},{"c":13.9402,"h":13.96,"l":13.93,"n":30,"o":13.96,"t":"2026-10-13T12:00:00Z","v":4974,"vw":13.940592},{"c":14,"h":14.075,"l":13.95,"n":124,"o":13.95,"t":"2026-10-13T12:15:00Z","v":24473,"vw":14.031237},{"c":13.93,"h":13.93,"l":13.92,"n":15,"o":13.93,"t":"2026-10-13T12:30:00Z","v":1107,"vw":13.925625},{"c":13.939,"h":13.939,"l":13.92,"n":12,"o":13.92,"t":"2026-10-13T12:45:00Z","v":1820,"vw":13.922405},{"c":13.84,"h":13.92,"l":13.84,"n":18,"o":13.92,"t":"2026-10-13T13:00:00Z","v":2511,"vw":13.90125},{"c":13.8,"h":13.85,"l":13.8,"n":49,"o":13.84,"t":"2026-10-13T13:15:00Z","v":7900,"vw":13.839853},{"c":13.935,"h":13.96,"l":13.71,"n":596,"o":13.75,"t":"2026-10-13T13:30:00Z","v":69862,"vw":13.870494},{"c":13.88,"h":13.9886,"l":13.85,"n":553,"o":13.93,"t":"2026-10-13T13:45:00Z","v":50179,"vw":13.918908},{"c":13.89,"h":13.93,"l":13.84,"n":347,"o":13.84,"t":"2026-10-13T14:00:00Z","v":19106,"vw":13.890736},{"c":13.92,"h":13.945,"l":13.9,"n":131,"o":13.9,"t":"2026-10-13T14:15:00Z","v":20376,"vw":13.924086},{"c":14,"h":14,"l":13.905,"n":269,"o":13.94,"t":"2026-10-13T14:30:00Z","v":51372,"vw":13.951901},{"c":14.02,"h":14.03,"l":13.98,"n":145,"o":14.01,"t":"2026-10-13T14:45:00Z","v":21055,"vw":14.012597},{"c":14.07,"h":14.07,"l":13.99,"n":93,"o":14,"t":"2026-10-13T15:00:00Z","v":11134,"vw":14.033407},{"c":14.1,"h":14.105,"l":14.04,"n":40,"o":14.04,"t":"2026-10-13T15:15:00Z","v":5707,"vw":14.089673},{"c":14.085,"h":14.12,"l":14.08,"n":72,"o":14.11,"t":"2026-10-13T15:30:00Z","v":13648,"vw":14.093558},{"c":14.05,"h":14.1,"l":14.05,"n":55,"o":14.07,"t":"2026-10-13T15:45:00Z","v":14066,"vw":14.074657},{"c":14.035,"h":14.06,"l":14.035,"n":49,"o":14.04,"t":"2026-10-13T16:00:00Z","v":4588,"vw":14.047008},{"c":14.0451,"h":14.065,"l":14.0296,"n":27,"o":14.0296,"t":"2026-10-13T16:15:00Z","v":3548,"vw":14.050481},{"c":14.06,"h":14.07,"l":14.04,"n":38,"o":14.07,"t":"2026-10-13T16:30:00Z","v":3865,"vw":14.056722},{"c":14.05,"h":14.08,"l":14.05,"n":35,"o":14.08,"t":"2026-10-13T16:45:00Z","v":3232,"vw":14.060121},{"c":13.965,"h":14.005,"l":13.94,"n":59,"o":14.005,"t":"2026-10-13T17:00:00Z","v":5578,"vw":13.967323},{"c":13.99,"h":14,"l":13.965,"n":43,"o":13.97,"t":"2026-10-13T17:15:00Z","v":3402,"vw":13.9796},{"c":13.97,"h":14,"l":13.97,"n":41,"o":13.99,"t":"2026-10-13T17:30:00Z","v":10105,"vw":13.985525},{"c":13.97,"h":13.98,"l":13.9301,"n":83,"o":13.97,"t":"2026-10-13T17:45:00Z","v":19500,"vw":13.957264},{"c":13.95,"h":13.99,"l":13.95,"n":151,"o":13.97,"t":"2026-10-13T18:00:00Z","v":16818,"vw":13.967165},{"c":13.88,"h":13.93,"l":13.865,"n":92,"o":13.93,"t":"2026-10-13T18:15:00Z","v":16897,"vw":13.889701},{"c":13.88,"h":13.89,"l":13.87,"n":32,"o":13.88,"t":"2026-10-13T18:30:00Z","v":11548,"vw":13.878966},{"c":13.89,"h":13.9127,"l":13.805,"n":95,"o":13.8628,"t":"2026-10-13T18:45:00Z","v":20901,"vw":13.873215},{"c":13.88,"h":13.89,"l":13.86,"n":66,"o":13.89,"t":"2026-10-13T19:00:00Z","v":6417,"vw":13.880386},{"c":13.945,"h":13.945,"l":13.9,"n":54,"o":13.9096,"t":"2026-10-13T19:15:00Z","v":6277,"vw":13.921909},{"c":14.01,"h":14.03,"l":13.9401,"n":189,"o":13.95,"t":"2026-10-13T19:30:00Z","v":52288,"vw":14.008699},{"c":13.98,"h":14.12,"l":13.98,"n":317,"o":14.02,"t":"2026-10-13T19:45:00Z","v":82032,"vw":14.067293},{"c":13.95,"h":14,"l":13.94,"n":29,"o":14,"t":"2026-10-13T20:00:00Z","v":9758,"vw":13.958136},{"c":13.92,"h":13.945,"l":13.92,"n":4,"o":13.945,"t":"2026-10-13T20:15:00Z","v":1848,"vw":13.921354},{"c":13.94,"h":13.94,"l":13.94,"n":5,"o":13.94,"t":"2026-10-13T20:30:00Z","v":2500,"vw":13.94},{"c":13.94,"h":13.94,"l":13.92,"n":4,"o":13.94,"t":"2026-10-13T20:45:00Z","v":1662,"vw":13.933478},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-13T21:00:00Z","v":100,"vw":13.95},{"c":13.96,"h":13.96,"l":13.96,"n":5,"o":13.96,"t":"2026-10-13T21:30:00Z","v":300,"vw":13.96},{"c":13.96,"h":13.96,"l":13.96,"n":1,"o":13.96,"t":"2026-10-13T22:15:00Z","v":227,"vw":13.96},{"c":13.98,"h":13.98,"l":13.98,"n":3,"o":13.98,"t":"2026-10-13T23:00:00Z","v":2266,"vw":13.98},{"c":13.9507,"h":13.9531,"l":13.9507,"n":2,"o":13.9531,"t":"2026-10-13T23:15:00Z","v":282,"vw":13.9519},{"c":13.97,"h":13.97,"l":13.97,"n":1,"o":13.97,"t":"2026-10-13T23:30:00Z","v":145,"vw":13.97},{"c":13.96,"h":13.96,"l":13.96,"n":7,"o":13.96,"t":"2026-10-13T23:45:00Z","v":364,"vw":13.96},{"c":14.03,"h":14.1,"l":13.99,"n":20,"o":14.09,"t":"2026-10-14T08:00:00Z","v":5564,"vw":14.033758},{"c":13.99,"h":14.02,"l":13.99,"n":23,"o":14.02,"t":"2026-10-14T08:30:00Z","v":3067,"vw":13.995531},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-14T08:45:00Z","v":100,"vw":14},{"c":14,"h":14,"l":14,"n":9,"o":14,"t":"2026-10-14T09:00:00Z","v":425,"vw":14},{"c":13.96,"h":13.97,"l":13.96,"n":15,"o":13.97,"t":"2026-10-14T09:15:00Z","v":2730,"vw":13.960421},{"c":13.97,"h":13.97,"l":13.97,"n":5,"o":13.97,"t":"2026-10-14T09:30:00Z","v":1247,"vw":13.97},{"c":13.99,"h":13.99,"l":13.99,"n":5,"o":13.99,"t":"2026-10-14T09:45:00Z","v":3000,"vw":13.99},{"c":14.01,"h":14.01,"l":14.01,"n":8,"o":14.01,"t":"2026-10-14T10:00:00Z","v":835,"vw":14.01},{"c":13.99,"h":13.99,"l":13.99,"n":7,"o":13.99,"t":"2026-10-14T10:15:00Z","v":793,"vw":13.99},{"c":13.98,"h":13.98,"l":13.98,"n":13,"o":13.98,"t":"2026-10-14T10:45:00Z","v":1055,"vw":13.98},{"c":13.93,"h":13.98,"l":13.93,"n":55,"o":13.97,"t":"2026-10-14T11:00:00Z","v":6331,"vw":13.952117},{"c":13.92,"h":13.9499,"l":13.92,"n":7,"o":13.94,"t":"2026-10-14T11:15:00Z","v":645,"vw":13.93398},{"c":13.94,"h":13.945,"l":13.94,"n":20,"o":13.94,"t":"2026-10-14T11:30:00Z","v":2191,"vw":13.941287},{"c":13.95,"h":13.95,"l":13.94,"n":17,"o":13.94,"t":"2026-10-14T11:45:00Z","v":1655,"vw":13.942667},{"c":13.97,"h":13.97,"l":13.95,"n":30,"o":13.95,"t":"2026-10-14T12:00:00Z","v":2108,"vw":13.954755},{"c":14.03,"h":14.03,"l":13.97,"n":18,"o":13.98,"t":"2026-10-14T12:15:00Z","v":2323,"vw":14.002431},{"c":13.72,"h":13.98,"l":13.72,"n":152,"o":13.96,"t":"2026-10-14T12:30:00Z","v":25656,"vw":13.756219},{"c":13.76,"h":13.82,"l":13.75,"n":76,"o":13.75,"t":"2026-10-14T12:45:00Z","v":4943,"vw":13.776077},{"c":13.78,"h":13.78,"l":13.74,"n":82,"o":13.76,"t":"2026-10-14T13:00:00Z","v":8062,"vw":13.76503},{"c":13.7,"h":13.78,"l":13.69,"n":217,"o":13.77,"t":"2026-10-14T13:15:00Z","v":18668,"vw":13.746732},{"c":13.415,"h":13.69,"l":13.39,"n":717,"o":13.67,"t":"2026-10-14T13:30:00Z","v":80649,"vw":13.485893},{"c":13.215,"h":13.5,"l":13.19,"n":1105,"o":13.43,"t":"2026-10-14T13:45:00Z","v":178407,"vw":13.358953},{"c":13.377,"h":13.38,"l":13.2,"n":275,"o":13.21,"t":"2026-10-14T14:00:00Z","v":52078,"vw":13.275516},{"c":13.43,"h":13.43,"l":13.325,"n":179,"o":13.38,"t":"2026-10-14T14:15:00Z","v":35461,"vw":13.389793},{"c":13.45,"h":13.49,"l":13.38,"n":201,"o":13.43,"t":"2026-10-14T14:30:00Z","v":48342,"vw":13.435262},{"c":13.49,"h":13.55,"l":13.44,"n":145,"o":13.445,"t":"2026-10-14T14:45:00Z","v":33649,"vw":13.501342},{"c":13.4,"h":13.48,"l":13.37,"n":90,"o":13.48,"t":"2026-10-14T15:00:00Z","v":18325,"vw":13.420935},{"c":13.38,"h":13.4666,"l":13.38,"n":62,"o":13.41,"t":"2026-10-14T15:15:00Z","v":13996,"vw":13.435507},{"c":13.355,"h":13.399,"l":13.285,"n":81,"o":13.38,"t":"2026-10-14T15:30:00Z","v":15714,"vw":13.338683},{"c":13.28,"h":13.36,"l":13.2711,"n":36,"o":13.34,"t":"2026-10-14T15:45:00Z","v":6171,"vw":13.320717},{"c":13.25,"h":13.36,"l":13.25,"n":180,"o":13.29,"t":"2026-10-14T16:00:00Z","v":93293,"vw":13.289071},{"c":13.19,"h":13.24,"l":13.1799,"n":113,"o":13.23,"t":"2026-10-14T16:15:00Z","v":40505,"vw":13.205587},{"c":13.35,"h":13.3567,"l":13.2228,"n":81,"o":13.2228,"t":"2026-10-14T16:30:00Z","v":12631,"vw":13.297097},{"c":13.37,"h":13.37,"l":13.305,"n":48,"o":13.33,"t":"2026-10-14T16:45:00Z","v":5172,"vw":13.33077},{"c":13.38,"h":13.4,"l":13.3336,"n":91,"o":13.38,"t":"2026-10-14T17:00:00Z","v":12454,"vw":13.379409},{"c":13.35,"h":13.395,"l":13.34,"n":93,"o":13.3698,"t":"2026-10-14T17:15:00Z","v":24045,"vw":13.373328},{"c":13.27,"h":13.37,"l":13.265,"n":44,"o":13.365,"t":"2026-10-14T17:30:00Z","v":7407,"vw":13.318397},{"c":13.22,"h":13.28,"l":13.22,"n":67,"o":13.26,"t":"2026-10-14T17:45:00Z","v":10535,"vw":13.252469},{"c":13.23,"h":13.24,"l":13.14,"n":173,"o":13.2,"t":"2026-10-14T18:00:00Z","v":24241,"vw":13.195329},{"c":13.18,"h":13.23,"l":13.17,"n":140,"o":13.23,"t":"2026-10-14T18:15:00Z","v":32544,"vw":13.197825},{"c":13.165,"h":13.19,"l":13.14,"n":94,"o":13.18,"t":"2026-10-14T18:30:00Z","v":18999,"vw":13.168967},{"c":13.18,"h":13.2,"l":13.18,"n":58,"o":13.18,"t":"2026-10-14T18:45:00Z","v":10371,"vw":13.189435},{"c":13.2101,"h":13.2101,"l":13.145,"n":133,"o":13.18,"t":"2026-10-14T19:00:00Z","v":44655,"vw":13.166984},{"c":13.2764,"h":13.29,"l":13.195,"n":77,"o":13.215,"t":"2026-10-14T19:15:00Z","v":8591,"vw":13.259664},{"c":13.3,"h":13.34,"l":13.27,"n":284,"o":13.285,"t":"2026-10-14T19:30:00Z","v":104472,"vw":13.300369},{"c":13.4,"h":13.4,"l":13.24,"n":664,"o":13.29,"t":"2026-10-14T19:45:00Z","v":251393,"vw":13.307554},{"c":13.32,"h":13.43,"l":13.32,"n":42,"o":13.4,"t":"2026-10-14T20:00:00Z","v":32845,"vw":13.382837},{"c":13.4,"h":13.53,"l":13.34,"n":389,"o":13.34,"t":"2026-10-14T20:15:00Z","v":52426,"vw":13.414062},{"c":13.38,"h":13.38,"l":13.38,"n":5,"o":13.38,"t":"2026-10-14T20:30:00Z","v":739,"vw":13.38},{"c":13.36,"h":13.39,"l":13.36,"n":8,"o":13.38,"t":"2026-10-14T20:45:00Z","v":1367,"vw":13.374457},{"c":13.36,"h":13.36,"l":13.36,"n":3,"o":13.36,"t":"2026-10-14T21:00:00Z","v":220,"vw":13.36},{"c":13.3027,"h":13.3027,"l":13.3027,"n":1,"o":13.3027,"t":"2026-10-14T21:15:00Z","v":1000,"vw":13.3027},{"c":13.2968,"h":13.2968,"l":13.2966,"n":2,"o":13.2966,"t":"2026-10-14T21:30:00Z","v":700,"vw":13.296657},{"c":13.311,"h":13.37,"l":13.306,"n":4,"o":13.37,"t":"2026-10-14T22:00:00Z","v":784,"vw":13.346097},{"c":13.25,"h":13.33,"l":13.25,"n":9,"o":13.33,"t":"2026-10-14T22:15:00Z","v":1227,"vw":13.275644},{"c":13.2,"h":13.21,"l":13.2,"n":12,"o":13.21,"t":"2026-10-14T22:30:00Z","v":1414,"vw":13.204606},{"c":13.171,"h":13.171,"l":13.1601,"n":6,"o":13.1601,"t":"2026-10-14T23:15:00Z","v":807,"vw":13.168834},{"c":13.1201,"h":13.151,"l":13.1201,"n":17,"o":13.151,"t":"2026-10-14T23:30:00Z","v":10448,"vw":13.13687},{"c":13.1598,"h":13.1598,"l":13.14,"n":8,"o":13.14,"t":"2026-10-14T23:45:00Z","v":2220,"vw":13.14185},{"c":12.91,"h":13.06,"l":12.89,"n":66,"o":13.03,"t":"2026-10-15T08:00:00Z","v":15214,"vw":12.934184},{"c":12.891,"h":12.95,"l":12.86,"n":23,"o":12.9,"t":"2026-10-15T08:15:00Z","v":3830,"vw":12.902806},{"c":12.9,"h":12.93,"l":12.89,"n":30,"o":12.89,"t":"2026-10-15T08:30:00Z","v":7939,"vw":12.913034},{"c":12.95,"h":12.95,"l":12.93,"n":41,"o":12.93,"t":"2026-10-15T08:45:00Z","v":8594,"vw":12.937798},{"c":13,"h":13,"l":12.93,"n":26,"o":12.93,"t":"2026-10-15T09:00:00Z","v":4034,"vw":12.953519},{"c":12.97,"h":12.995,"l":12.96,"n":45,"o":12.995,"t":"2026-10-15T09:15:00Z","v":7332,"vw":12.979353},{"c":12.95,"h":12.95,"l":12.94,"n":30,"o":12.95,"t":"2026-10-15T09:30:00Z","v":4406,"vw":12.94876},{"c":12.965,"h":12.965,"l":12.9507,"n":10,"o":12.96,"t":"2026-10-15T09:45:00Z","v":1688,"vw":12.957117},{"c":12.95,"h":12.95,"l":12.92,"n":15,"o":12.95,"t":"2026-10-15T10:00:00Z","v":1900,"vw":12.935714},{"c":12.9595,"h":12.9595,"l":12.95,"n":8,"o":12.95,"t":"2026-10-15T10:15:00Z","v":1771,"vw":12.954364},{"c":12.96,"h":12.96,"l":12.95,"n":9,"o":12.95,"t":"2026-10-15T10:30:00Z","v":1025,"vw":12.954},{"c":12.93,"h":12.95,"l":12.93,"n":24,"o":12.95,"t":"2026-10-15T10:45:00Z","v":2368,"vw":12.940714},{"c":12.99,"h":13.01,"l":12.93,"n":78,"o":12.93,"t":"2026-10-15T11:00:00Z","v":12224,"vw":12.946429},{"c":13.01,"h":13.025,"l":12.98,"n":58,"o":13.01,"t":"2026-10-15T11:15:00Z","v":7756,"vw":13.003984},{"c":13.04,"h":13.05,"l":13,"n":92,"o":13,"t":"2026-10-15T11:30:00Z","v":15638,"vw":13.030881},{"c":12.98,"h":13.0415,"l":12.98,"n":32,"o":13.0315,"t":"2026-10-15T11:45:00Z","v":4810,"vw":13.021544},{"c":12.9617,"h":12.98,"l":12.96,"n":17,"o":12.97,"t":"2026-10-15T12:00:00Z","v":2725,"vw":12.968468},{"c":12.99,"h":13,"l":12.97,"n":4,"o":12.98,"t":"2026-10-15T12:15:00Z","v":592,"vw":12.988176},{"c":12.9109,"h":12.96,"l":12.8925,"n":11,"o":12.9,"t":"2026-10-15T12:30:00Z","v":7312,"vw":12.908673},{"c":12.955,"h":12.96,"l":12.95,"n":5,"o":12.95,"t":"2026-10-15T12:45:00Z","v":1520,"vw":12.951974},{"c":12.9562,"h":12.9562,"l":12.9562,"n":1,"o":12.9562,"t":"2026-10-15T13:00:00Z","v":100,"vw":12.9562},{"c":12.89,"h":12.99,"l":12.89,"n":29,"o":12.95,"t":"2026-10-15T13:15:00Z","v":7900,"vw":12.926677},{"c":12.85,"h":12.95,"l":12.67,"n":1152,"o":12.95,"t":"2026-10-15T13:30:00Z","v":123378,"vw":12.792888},{"c":12.53,"h":12.86,"l":12.52,"n":934,"o":12.85,"t":"2026-10-15T13:45:00Z","v":111211,"vw":12.683437},{"c":12.55,"h":12.71,"l":12.51,"n":785,"o":12.555,"t":"2026-10-15T14:00:00Z","v":113754,"vw":12.603171},{"c":12.64,"h":12.68,"l":12.55,"n":378,"o":12.55,"t":"2026-10-15T14:15:00Z","v":53641,"vw":12.62834},{"c":12.905,"h":12.95,"l":12.62,"n":467,"o":12.62,"t":"2026-10-15T14:30:00Z","v":67711,"vw":12.826579},{"c":12.96,"h":12.967,"l":12.87,"n":448,"o":12.9,"t":"2026-10-15T14:45:00Z","v":65836,"vw":12.914243},{"c":13.04,"h":13.06,"l":12.925,"n":339,"o":12.96,"t":"2026-10-15T15:00:00Z","v":60794,"vw":13.004396},{"c":13.085,"h":13.115,"l":13.03,"n":223,"o":13.06,"t":"2026-10-15T15:15:00Z","v":34427,"vw":13.063875},{"c":13.03,"h":13.12,"l":13.0136,"n":294,"o":13.09,"t":"2026-10-15T15:30:00Z","v":71957,"vw":13.068886},{"c":13.0302,"h":13.05,"l":12.99,"n":124,"o":13.025,"t":"2026-10-15T15:45:00Z","v":34323,"vw":13.018446},{"c":12.93,"h":13.05,"l":12.92,"n":147,"o":13.02,"t":"2026-10-15T16:00:00Z","v":43009,"vw":12.96211},{"c":12.85,"h":12.94,"l":12.85,"n":142,"o":12.92,"t":"2026-10-15T16:15:00Z","v":32931,"vw":12.895927},{"c":12.83,"h":12.86,"l":12.8,"n":149,"o":12.85,"t":"2026-10-15T16:30:00Z","v":22606,"vw":12.835595},{"c":12.885,"h":12.9,"l":12.81,"n":149,"o":12.84,"t":"2026-10-15T16:45:00Z","v":25812,"vw":12.859516},{"c":12.86,"h":12.91,"l":12.8505,"n":95,"o":12.88,"t":"2026-10-15T17:00:00Z","v":27194,"vw":12.87344},{"c":12.86,"h":12.89,"l":12.8499,"n":54,"o":12.87,"t":"2026-10-15T17:15:00Z","v":19297,"vw":12.875174},{"c":12.975,"h":12.985,"l":12.86,"n":82,"o":12.86,"t":"2026-10-15T17:30:00Z","v":20476,"vw":12.908628},{"c":12.97,"h":13,"l":12.95,"n":85,"o":12.97,"t":"2026-10-15T17:45:00Z","v":24920,"vw":12.97087},{"c":12.88,"h":12.96,"l":12.8733,"n":146,"o":12.95,"t":"2026-10-15T18:00:00Z","v":48841,"vw":12.903839},{"c":12.85,"h":12.9,"l":12.845,"n":103,"o":12.87,"t":"2026-10-15T18:15:00Z","v":20224,"vw":12.860971},{"c":12.875,"h":12.89,"l":12.85,"n":68,"o":12.85,"t":"2026-10-15T18:30:00Z","v":14182,"vw":12.866919},{"c":12.96,"h":12.96,"l":12.88,"n":93,"o":12.88,"t":"2026-10-15T18:45:00Z","v":30285,"vw":12.922457},{"c":13.03,"h":13.03,"l":12.955,"n":139,"o":12.96,"t":"2026-10-15T19:00:00Z","v":35490,"vw":12.997335},{"c":13.0576,"h":13.115,"l":13.05,"n":150,"o":13.05,"t":"2026-10-15T19:15:00Z","v":48891,"vw":13.076857},{"c":13.095,"h":13.12,"l":13.015,"n":180,"o":13.05,"t":"2026-10-15T19:30:00Z","v":55939,"vw":13.066283},{"c":13.03,"h":13.12,"l":13.03,"n":377,"o":13.095,"t":"2026-10-15T19:45:00Z","v":127852,"vw":13.072029},{"c":13,"h":13.05,"l":13,"n":43,"o":13.05,"t":"2026-10-15T20:00:00Z","v":6241,"vw":13.021982},{"c":13,"h":13.01,"l":13,"n":15,"o":13.01,"t":"2026-10-15T20:15:00Z","v":1677,"vw":13.001429},{"c":13.01,"h":13.015,"l":13,"n":26,"o":13,"t":"2026-10-15T20:30:00Z","v":4749,"vw":13.006701},{"c":13.0191,"h":13.0191,"l":13.0191,"n":5,"o":13.0191,"t":"2026-10-15T20:45:00Z","v":624,"vw":13.0191},{"c":12.9893,"h":12.9893,"l":12.9893,"n":1,"o":12.9893,"t":"2026-10-15T21:00:00Z","v":1112,"vw":12.9893},{"c":13.1,"h":13.1,"l":13.09,"n":2,"o":13.09,"t":"2026-10-15T21:30:00Z","v":1562,"vw":13.09064},{"c":13.07,"h":13.09,"l":13.05,"n":5,"o":13.09,"t":"2026-10-15T21:45:00Z","v":2600,"vw":13.077385},{"c":13.0974,"h":13.0974,"l":13.0974,"n":1,"o":13.0974,"t":"2026-10-15T22:15:00Z","v":200,"vw":13.0974},{"c":13.07,"h":13.07,"l":13.07,"n":1,"o":13.07,"t":"2026-10-15T22:45:00Z","v":100,"vw":13.07},{"c":13.05,"h":13.05,"l":13.05,"n":5,"o":13.05,"t":"2026-10-15T23:00:00Z","v":901,"vw":13.05},{"c":13.0483,"h":13.0483,"l":13.0483,"n":1,"o":13.0483,"t":"2026-10-15T23:15:00Z","v":100,"vw":13.0483},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T23:45:00Z","v":240,"vw":13.01},{"c":14.2,"h":14.205,"l":13.72,"n":400,"o":13.98,"t":"2026-10-16T08:00:00Z","v":36301,"vw":13.977029},{"c":14.17,"h":14.28,"l":14.17,"n":73,"o":14.22,"t":"2026-10-16T08:15:00Z","v":23563,"vw":14.209892},{"c":14.17,"h":14.19,"l":14.1,"n":46,"o":14.18,"t":"2026-10-16T08:30:00Z","v":16188,"vw":14.149852},{"c":14.19,"h":14.22,"l":14.19,"n":37,"o":14.2,"t":"2026-10-16T08:45:00Z","v":16430,"vw":14.194691},{"c":14.2487,"h":14.27,"l":14.18,"n":36,"o":14.1817,"t":"2026-10-16T09:00:00Z","v":6710,"vw":14.232409},{"c":14.37,"h":14.37,"l":14.25,"n":40,"o":14.29,"t":"2026-10-16T09:15:00Z","v":8339,"vw":14.33428},{"c":14.4,"h":14.43,"l":14.36,"n":20,"o":14.36,"t":"2026-10-16T09:30:00Z","v":5228,"vw":14.418794},{"c":14.3,"h":14.39,"l":14.3,"n":42,"o":14.39,"t":"2026-10-16T09:45:00Z","v":10814,"vw":14.339905},{"c":14.17,"h":14.26,"l":14.16,"n":37,"o":14.24,"t":"2026-10-16T10:00:00Z","v":6779,"vw":14.188078},{"c":14.11,"h":14.1964,"l":14.11,"n":48,"o":14.15,"t":"2026-10-16T10:15:00Z","v":9433,"vw":14.150937},{"c":14.16,"h":14.2,"l":14.15,"n":25,"o":14.18,"t":"2026-10-16T10:30:00Z","v":6477,"vw":14.168539},{"c":14.0454,"h":14.13,"l":14.03,"n":65,"o":14.13,"t":"2026-10-16T10:45:00Z","v":8401,"vw":14.078781},{"c":13.9674,"h":14.04,"l":13.8083,"n":129,"o":14.0105,"t":"2026-10-16T11:00:00Z","v":28893,"vw":13.912352},{"c":13.885,"h":13.9641,"l":13.87,"n":119,"o":13.92,"t":"2026-10-16T11:15:00Z","v":54337,"vw":13.92293},{"c":13.8079,"h":13.87,"l":13.8,"n":59,"o":13.87,"t":"2026-10-16T11:30:00Z","v":5569,"vw":13.839724},{"c":13.79,"h":13.85,"l":13.76,"n":22,"o":13.85,"t":"2026-10-16T11:45:00Z","v":3746,"vw":13.79338},{"c":13.9123,"h":13.9123,"l":13.82,"n":26,"o":13.82,"t":"2026-10-16T12:00:00Z","v":5739,"vw":13.855947},{"c":13.89,"h":13.9,"l":13.8701,"n":19,"o":13.8701,"t":"2026-10-16T12:15:00Z","v":2147,"vw":13.883577},{"c":13.84,"h":14.0187,"l":13.84,"n":24,"o":13.93,"t":"2026-10-16T12:30:00Z","v":5880,"vw":13.918588},{"c":13.87,"h":13.8835,"l":13.8491,"n":6,"o":13.8835,"t":"2026-10-16T12:45:00Z","v":2151,"vw":13.863965},{"c":13.79,"h":13.82,"l":13.79,"n":7,"o":13.82,"t":"2026-10-16T13:00:00Z","v":2246,"vw":13.817204},{"c":13.51,"h":13.88,"l":13.51,"n":63,"o":13.8,"t":"2026-10-16T13:15:00Z","v":10435,"vw":13.692583},{"c":13.47,"h":13.6,"l":13.15,"n":3919,"o":13.54,"t":"2026-10-16T13:30:00Z","v":441630,"vw":13.334748},{"c":13.33,"h":13.57,"l":13.09,"n":1893,"o":13.48,"t":"2026-10-16T13:45:00Z","v":258426,"vw":13.273783},{"c":13.47,"h":13.57,"l":13.28,"n":1543,"o":13.33,"t":"2026-10-16T14:00:00Z","v":227287,"vw":13.447977},{"c":13.17,"h":13.51,"l":13.12,"n":896,"o":13.47,"t":"2026-10-16T14:15:00Z","v":232363,"vw":13.197561},{"c":13.123,"h":13.25,"l":13.03,"n":665,"o":13.15,"t":"2026-10-16T14:30:00Z","v":135715,"vw":13.139788},{"c":12.93,"h":13.2,"l":12.87,"n":504,"o":13.13,"t":"2026-10-16T14:45:00Z","v":68874,"vw":13.006933},{"c":12.845,"h":12.98,"l":12.8,"n":276,"o":12.92,"t":"2026-10-16T15:00:00Z","v":42655,"vw":12.891335},{"c":12.72,"h":12.855,"l":12.67,"n":363,"o":12.85,"t":"2026-10-16T15:15:00Z","v":79525,"vw":12.760876},{"c":12.78,"h":12.86,"l":12.745,"n":226,"o":12.75,"t":"2026-10-16T15:30:00Z","v":47528,"vw":12.80057},{"c":12.71,"h":12.82,"l":12.695,"n":153,"o":12.77,"t":"2026-10-16T15:45:00Z","v":18145,"vw":12.746567},{"c":12.745,"h":12.76,"l":12.63,"n":559,"o":12.7,"t":"2026-10-16T16:00:00Z","v":123188,"vw":12.693911},{"c":12.625,"h":12.76,"l":12.62,"n":123,"o":12.76,"t":"2026-10-16T16:15:00Z","v":24680,"vw":12.696925},{"c":12.6163,"h":12.64,"l":12.585,"n":242,"o":12.61,"t":"2026-10-16T16:30:00Z","v":50286,"vw":12.609826},{"c":12.4697,"h":12.63,"l":12.46,"n":261,"o":12.625,"t":"2026-10-16T16:45:00Z","v":72030,"vw":12.527059},{"c":12.32,"h":12.44,"l":12.27,"n":273,"o":12.44,"t":"2026-10-16T17:00:00Z","v":55826,"vw":12.336889},{"c":12.34,"h":12.36,"l":12.215,"n":384,"o":12.32,"t":"2026-10-16T17:15:00Z","v":63106,"vw":12.280439},{"c":12.41,"h":12.43,"l":12.3,"n":194,"o":12.345,"t":"2026-10-16T17:30:00Z","v":46931,"vw":12.36527},{"c":12.38,"h":12.42,"l":12.34,"n":128,"o":12.42,"t":"2026-10-16T17:45:00Z","v":24087,"vw":12.361369},{"c":12.315,"h":12.37,"l":12.285,"n":120,"o":12.365,"t":"2026-10-16T18:00:00Z","v":18171,"vw":12.331297},{"c":12.27,"h":12.295,"l":12.23,"n":213,"o":12.295,"t":"2026-10-16T18:15:00Z","v":41945,"vw":12.244979},{"c":12.19,"h":12.26,"l":12.16,"n":132,"o":12.26,"t":"2026-10-16T18:30:00Z","v":18839,"vw":12.211102},{"c":12.17,"h":12.21,"l":12.12,"n":132,"o":12.195,"t":"2026-10-16T18:45:00Z","v":42939,"vw":12.162298},{"c":12.32,"h":12.32,"l":12.09,"n":235,"o":12.17,"t":"2026-10-16T19:00:00Z","v":51542,"vw":12.170571},{"c":12.27,"h":12.34,"l":12.24,"n":114,"o":12.315,"t":"2026-10-16T19:15:00Z","v":23237,"vw":12.297819},{"c":12.21,"h":12.285,"l":12.2,"n":155,"o":12.27,"t":"2026-10-16T19:30:00Z","v":34728,"vw":12.248839},{"c":12.47,"h":12.51,"l":12.26,"n":987,"o":12.27,"t":"2026-10-16T19:45:00Z","v":244904,"vw":12.436433},{"c":12.39,"h":12.47,"l":12.39,"n":19,"o":12.47,"t":"2026-10-16T20:00:00Z","v":1666,"vw":12.449875},{"c":12.389,"h":12.42,"l":12.37,"n":18,"o":12.42,"t":"2026-10-16T20:15:00Z","v":771,"vw":12.383185},{"c":12.35,"h":12.38,"l":12.35,"n":20,"o":12.38,"t":"2026-10-16T20:30:00Z","v":1544,"vw":12.363589},{"c":12.31,"h":12.31,"l":12.2977,"n":6,"o":12.3,"t":"2026-10-16T20:45:00Z","v":1580,"vw":12.299319},{"c":12.2774,"h":12.2774,"l":12.2774,"n":1,"o":12.2774,"t":"2026-10-16T21:00:00Z","v":250,"vw":12.2774},{"c":12.31,"h":12.32,"l":12.31,"n":3,"o":12.31,"t":"2026-10-16T22:00:00Z","v":2858,"vw":12.310553},{"c":12.2639,"h":12.31,"l":12.2639,"n":3,"o":12.2843,"t":"2026-10-16T22:15:00Z","v":3300,"vw":12.29493},{"c":12.3,"h":12.3,"l":12.3,"n":3,"o":12.3,"t":"2026-10-16T22:30:00Z","v":278,"vw":12.3},{"c":12.2661,"h":12.33,"l":12.2661,"n":2,"o":12.33,"t":"2026-10-16T22:45:00Z","v":600,"vw":12.31935},{"c":12.27,"h":12.27,"l":12.27,"n":1,"o":12.27,"t":"2026-10-16T23:00:00Z","v":321,"vw":12.27},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-16T23:15:00Z","v":1000,"vw":12.26},{"c":12.32,"h":12.32,"l":12.32,"n":3,"o":12.32,"t":"2026-10-16T23:30:00Z","v":500,"vw":12.32},{"c":12.61,"h":12.7,"l":12.59,"n":52,"o":12.68,"t":"2026-10-19T08:00:00Z","v":5075,"vw":12.630043},{"c":12.58,"h":12.6,"l":12.55,"n":7,"o":12.6,"t":"2026-10-19T08:15:00Z","v":650,"vw":12.578333},{"c":12.55,"h":12.58,"l":12.55,"n":19,"o":12.58,"t":"2026-10-19T08:30:00Z","v":2375,"vw":12.563333},{"c":12.48,"h":12.55,"l":12.48,"n":58,"o":12.55,"t":"2026-10-19T08:45:00Z","v":5685,"vw":12.511789},{"c":12.5,"h":12.51,"l":12.48,"n":70,"o":12.48,"t":"2026-10-19T09:00:00Z","v":6446,"vw":12.492712},{"c":12.52,"h":12.52,"l":12.5095,"n":10,"o":12.5095,"t":"2026-10-19T09:15:00Z","v":3491,"vw":12.51331},{"c":12.52,"h":12.53,"l":12.515,"n":45,"o":12.53,"t":"2026-10-19T09:30:00Z","v":4670,"vw":12.527044},{"c":12.52,"h":12.54,"l":12.515,"n":44,"o":12.53,"t":"2026-10-19T09:45:00Z","v":5214,"vw":12.529031},{"c":12.52,"h":12.54,"l":12.51,"n":102,"o":12.52,"t":"2026-10-19T10:00:00Z","v":11859,"vw":12.524682},{"c":12.41,"h":12.51,"l":12.4,"n":102,"o":12.51,"t":"2026-10-19T10:15:00Z","v":18205,"vw":12.451857},{"c":12.41,"h":12.47,"l":12.35,"n":344,"o":12.4,"t":"2026-10-19T10:30:00Z","v":47038,"vw":12.426524},{"c":12.39,"h":12.44,"l":12.37,"n":235,"o":12.41,"t":"2026-10-19T10:45:00Z","v":20871,"vw":12.402043},{"c":12.339,"h":12.38,"l":12.29,"n":444,"o":12.38,"t":"2026-10-19T11:00:00Z","v":64115,"vw":12.33657},{"c":12.36,"h":12.37,"l":12.33,"n":138,"o":12.35,"t":"2026-10-19T11:15:00Z","v":16192,"vw":12.353986},{"c":12.37,"h":12.38,"l":12.33,"n":77,"o":12.35,"t":"2026-10-19T11:30:00Z","v":9488,"vw":12.350819},{"c":12.43,"h":12.44,"l":12.36,"n":117,"o":12.37,"t":"2026-10-19T11:45:00Z","v":15077,"vw":12.398717},{"c":12.46,"h":12.49,"l":12.43,"n":139,"o":12.43,"t":"2026-10-19T12:00:00Z","v":23442,"vw":12.457591},{"c":12.5,"h":12.5,"l":12.46,"n":101,"o":12.46,"t":"2026-10-19T12:15:00Z","v":9857,"vw":12.483957},{"c":12.53,"h":12.53,"l":12.49,"n":140,"o":12.5,"t":"2026-10-19T12:30:00Z","v":15889,"vw":12.510952},{"c":12.49,"h":12.53,"l":12.49,"n":110,"o":12.53,"t":"2026-10-19T12:45:00Z","v":10183,"vw":12.513609},{"c":12.54,"h":12.58,"l":12.49,"n":126,"o":12.49,"t":"2026-10-19T13:00:00Z","v":20529,"vw":12.53207},{"c":12.655,"h":12.75,"l":12.52,"n":373,"o":12.54,"t":"2026-10-19T13:15:00Z","v":53409,"vw":12.578566},{"c":12.86,"h":12.97,"l":12.46,"n":1992,"o":12.66,"t":"2026-10-19T13:30:00Z","v":159943,"vw":12.75163},{"c":12.97,"h":13.03,"l":12.79,"n":1410,"o":12.8701,"t":"2026-10-19T13:45:00Z","v":160491,"vw":12.917131},{"c":13.12,"h":13.13,"l":12.84,"n":1028,"o":12.96,"t":"2026-10-19T14:00:00Z","v":121693,"vw":12.958293},{"c":13.25,"h":13.3,"l":13.04,"n":569,"o":13.14,"t":"2026-10-19T14:15:00Z","v":84723,"vw":13.179583},{"c":13.25,"h":13.29,"l":13.2,"n":396,"o":13.24,"t":"2026-10-19T14:30:00Z","v":140677,"vw":13.236716},{"c":13.295,"h":13.36,"l":13.21,"n":327,"o":13.27,"t":"2026-10-19T14:45:00Z","v":84083,"vw":13.294104},{"c":13.325,"h":13.38,"l":13.2701,"n":423,"o":13.29,"t":"2026-10-19T15:00:00Z","v":266318,"vw":13.326136},{"c":13.41,"h":13.44,"l":13.33,"n":231,"o":13.335,"t":"2026-10-19T15:15:00Z","v":108388,"vw":13.371406},{"c":13.405,"h":13.42,"l":13.35,"n":195,"o":13.395,"t":"2026-10-19T15:30:00Z","v":47511,"vw":13.382457},{"c":13.42,"h":13.4301,"l":13.37,"n":216,"o":13.4,"t":"2026-10-19T15:45:00Z","v":52704,"vw":13.408805},{"c":13.37,"h":13.42,"l":13.37,"n":135,"o":13.42,"t":"2026-10-19T16:00:00Z","v":33334,"vw":13.385689},{"c":13.405,"h":13.41,"l":13.37,"n":99,"o":13.375,"t":"2026-10-19T16:15:00Z","v":24522,"vw":13.392147},{"c":13.46,"h":13.49,"l":13.38,"n":170,"o":13.39,"t":"2026-10-19T16:30:00Z","v":55957,"vw":13.451499},{"c":13.48,"h":13.4929,"l":13.4179,"n":160,"o":13.445,"t":"2026-10-19T16:45:00Z","v":51211,"vw":13.453611},{"c":13.39,"h":13.485,"l":13.385,"n":122,"o":13.475,"t":"2026-10-19T17:00:00Z","v":38610,"vw":13.426122},{"c":13.38,"h":13.42,"l":13.34,"n":106,"o":13.39,"t":"2026-10-19T17:15:00Z","v":33326,"vw":13.376499},{"c":13.46,"h":13.47,"l":13.35,"n":142,"o":13.39,"t":"2026-10-19T17:30:00Z","v":43473,"vw":13.417786},{"c":13.39,"h":13.44,"l":13.35,"n":181,"o":13.43,"t":"2026-10-19T17:45:00Z","v":60628,"vw":13.396578},{"c":13.37,"h":13.39,"l":13.35,"n":113,"o":13.385,"t":"2026-10-19T18:00:00Z","v":30329,"vw":13.370107},{"c":13.3,"h":13.395,"l":13.29,"n":59,"o":13.37,"t":"2026-10-19T18:15:00Z","v":10862,"vw":13.335992},{"c":13.37,"h":13.37,"l":13.275,"n":100,"o":13.32,"t":"2026-10-19T18:30:00Z","v":27748,"vw":13.313152},{"c":13.455,"h":13.485,"l":13.4,"n":142,"o":13.4,"t":"2026-10-19T18:45:00Z","v":32553,"vw":13.446396},{"c":13.45,"h":13.495,"l":13.43,"n":140,"o":13.445,"t":"2026-10-19T19:00:00Z","v":42383,"vw":13.463812},{"c":13.41,"h":13.47,"l":13.405,"n":108,"o":13.45,"t":"2026-10-19T19:15:00Z","v":42966,"vw":13.444784},{"c":13.46,"h":13.48,"l":13.41,"n":213,"o":13.42,"t":"2026-10-19T19:30:00Z","v":104543,"vw":13.443135},{"c":13.39,"h":13.45,"l":13.32,"n":495,"o":13.45,"t":"2026-10-19T19:45:00Z","v":222280,"vw":13.374032},{"c":13.38,"h":13.41,"l":13.36,"n":38,"o":13.41,"t":"2026-10-19T20:00:00Z","v":5054,"vw":13.386825},{"c":13.37,"h":13.38,"l":13.37,"n":16,"o":13.38,"t":"2026-10-19T20:15:00Z","v":1507,"vw":13.375943},{"c":13.42,"h":13.45,"l":13.38,"n":101,"o":13.38,"t":"2026-10-19T20:30:00Z","v":17289,"vw":13.410244},{"c":13.37,"h":13.39,"l":13.37,"n":11,"o":13.39,"t":"2026-10-19T20:45:00Z","v":2454,"vw":13.389185},{"c":13.37,"h":13.37,"l":13.3613,"n":2,"o":13.3613,"t":"2026-10-19T21:00:00Z","v":500,"vw":13.36826},{"c":13.33,"h":13.33,"l":13.33,"n":2,"o":13.33,"t":"2026-10-19T21:15:00Z","v":1649,"vw":13.33},{"c":13.3767,"h":13.3767,"l":13.3767,"n":1,"o":13.3767,"t":"2026-10-19T22:00:00Z","v":500,"vw":13.3767},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-19T22:15:00Z","v":100,"vw":13.42},{"c":13.429,"h":13.429,"l":13.42,"n":3,"o":13.42,"t":"2026-10-19T22:30:00Z","v":1360,"vw":13.426618},{"c":13.41,"h":13.41,"l":13.41,"n":1,"o":13.41,"t":"2026-10-19T22:45:00Z","v":100,"vw":13.41},{"c":13.45,"h":13.45,"l":13.4385,"n":3,"o":13.44,"t":"2026-10-19T23:00:00Z","v":1111,"vw":13.440324},{"c":13.429,"h":13.48,"l":13.429,"n":4,"o":13.48,"t":"2026-10-19T23:15:00Z","v":1040,"vw":13.453904},{"c":13.43,"h":13.43,"l":13.43,"n":1,"o":13.43,"t":"2026-10-19T23:30:00Z","v":350,"vw":13.43},{"c":13.451,"h":13.46,"l":13.451,"n":5,"o":13.46,"t":"2026-10-19T23:45:00Z","v":1441,"vw":13.458125},{"c":13.265,"h":13.37,"l":13.24,"n":42,"o":13.33,"t":"2026-10-20T08:00:00Z","v":5086,"vw":13.280354},{"c":13.36,"h":13.36,"l":13.31,"n":21,"o":13.31,"t":"2026-10-20T08:15:00Z","v":3874,"vw":13.338657},{"c":13.47,"h":13.53,"l":13.38,"n":90,"o":13.38,"t":"2026-10-20T08:30:00Z","v":17556,"vw":13.479391},{"c":13.38,"h":13.47,"l":13.38,"n":12,"o":13.47,"t":"2026-10-20T08:45:00Z","v":2350,"vw":13.410667},{"c":13.2922,"h":13.38,"l":13.29,"n":19,"o":13.38,"t":"2026-10-20T09:00:00Z","v":3459,"vw":13.31724},{"c":13.37,"h":13.37,"l":13.3,"n":32,"o":13.3,"t":"2026-10-20T09:15:00Z","v":7036,"vw":13.350861},{"c":13.41,"h":13.45,"l":13.4,"n":44,"o":13.42,"t":"2026-10-20T09:30:00Z","v":5930,"vw":13.428315},{"c":13.44,"h":13.46,"l":13.4,"n":121,"o":13.4,"t":"2026-10-20T09:45:00Z","v":17582,"vw":13.436288},{"c":13.45,"h":13.45,"l":13.38,"n":51,"o":13.45,"t":"2026-10-20T10:00:00Z","v":6038,"vw":13.412128},{"c":13.38,"h":13.44,"l":13.38,"n":106,"o":13.44,"t":"2026-10-20T10:15:00Z","v":9551,"vw":13.424145},{"c":13.33,"h":13.39,"l":13.32,"n":190,"o":13.38,"t":"2026-10-20T10:30:00Z","v":16293,"vw":13.360197},{"c":13.29,"h":13.34,"l":13.29,"n":95,"o":13.34,"t":"2026-10-20T10:45:00Z","v":8792,"vw":13.308688},{"c":13.28,"h":13.3,"l":13.21,"n":166,"o":13.3,"t":"2026-10-20T11:00:00Z","v":21037,"vw":13.245635},{"c":13.24,"h":13.27,"l":13.24,"n":13,"o":13.27,"t":"2026-10-20T11:15:00Z","v":847,"vw":13.25},{"c":13.34,"h":13.34,"l":13.24,"n":140,"o":13.26,"t":"2026-10-20T11:30:00Z","v":15003,"vw":13.290144},{"c":13.3,"h":13.33,"l":13.26,"n":100,"o":13.33,"t":"2026-10-20T11:45:00Z","v":13513,"vw":13.292938},{"c":13.31,"h":13.33,"l":13.29,"n":147,"o":13.3,"t":"2026-10-20T12:00:00Z","v":16508,"vw":13.306573},{"c":13.3205,"h":13.38,"l":13.31,"n":113,"o":13.31,"t":"2026-10-20T12:15:00Z","v":12716,"vw":13.344856},{"c":13.44,"h":13.45,"l":13.31,"n":224,"o":13.32,"t":"2026-10-20T12:30:00Z","v":21291,"vw":13.378961},{"c":13.42,"h":13.48,"l":13.4,"n":252,"o":13.44,"t":"2026-10-20T12:45:00Z","v":23052,"vw":13.442839},{"c":13.45,"h":13.4706,"l":13.4,"n":70,"o":13.42,"t":"2026-10-20T13:00:00Z","v":9809,"vw":13.447346},{"c":13.57,"h":13.6,"l":13.42,"n":1376,"o":13.45,"t":"2026-10-20T13:15:00Z","v":203293,"vw":13.525414},{"c":13.2582,"h":13.59,"l":13.08,"n":1763,"o":13.59,"t":"2026-10-20T13:30:00Z","v":274725,"vw":13.437222},{"c":13.58,"h":13.58,"l":13.2,"n":799,"o":13.24,"t":"2026-10-20T13:45:00Z","v":60816,"vw":13.404871},{"c":13.86,"h":13.86,"l":13.5486,"n":954,"o":13.57,"t":"2026-10-20T14:00:00Z","v":158050,"vw":13.704296},{"c":13.88,"h":13.88,"l":13.76,"n":444,"o":13.865,"t":"2026-10-20T14:15:00Z","v":82161,"vw":13.811397},{"c":13.9,"h":13.95,"l":13.815,"n":474,"o":13.89,"t":"2026-10-20T14:30:00Z","v":107465,"vw":13.891559},{"c":14.06,"h":14.07,"l":13.91,"n":367,"o":13.91,"t":"2026-10-20T14:45:00Z","v":53188,"vw":14.003386},{"c":13.895,"h":14.08,"l":13.85,"n":547,"o":14.06,"t":"2026-10-20T15:00:00Z","v":106737,"vw":13.956773},{"c":13.845,"h":13.97,"l":13.84,"n":191,"o":13.9,"t":"2026-10-20T15:15:00Z","v":43380,"vw":13.88793},{"c":13.84,"h":13.87,"l":13.78,"n":167,"o":13.845,"t":"2026-10-20T15:30:00Z","v":32171,"vw":13.810371},{"c":13.87,"h":13.88,"l":13.78,"n":90,"o":13.8,"t":"2026-10-20T15:45:00Z","v":12170,"vw":13.833818},{"c":13.8099,"h":13.86,"l":13.79,"n":161,"o":13.86,"t":"2026-10-20T16:00:00Z","v":40275,"vw":13.818537},{"c":13.82,"h":13.82,"l":13.74,"n":88,"o":13.81,"t":"2026-10-20T16:15:00Z","v":18507,"vw":13.759478},{"c":13.86,"h":13.88,"l":13.7981,"n":107,"o":13.81,"t":"2026-10-20T16:30:00Z","v":20039,"vw":13.846702},{"c":13.82,"h":13.86,"l":13.81,"n":66,"o":13.86,"t":"2026-10-20T16:45:00Z","v":14415,"vw":13.839794},{"c":13.84,"h":13.85,"l":13.8,"n":249,"o":13.82,"t":"2026-10-20T17:00:00Z","v":58456,"vw":13.818184},{"c":13.88,"h":13.88,"l":13.83,"n":135,"o":13.85,"t":"2026-10-20T17:15:00Z","v":29174,"vw":13.860862},{"c":13.87,"h":13.89,"l":13.84,"n":66,"o":13.88,"t":"2026-10-20T17:30:00Z","v":20574,"vw":13.868342},{"c":13.805,"h":13.87,"l":13.805,"n":65,"o":13.858,"t":"2026-10-20T17:45:00Z","v":19832,"vw":13.847743},{"c":13.875,"h":13.88,"l":13.82,"n":52,"o":13.82,"t":"2026-10-20T18:00:00Z","v":9074,"vw":13.852151},{"c":13.885,"h":13.9,"l":13.87,"n":91,"o":13.875,"t":"2026-10-20T18:15:00Z","v":19796,"vw":13.883536},{"c":13.92,"h":13.935,"l":13.89,"n":87,"o":13.89,"t":"2026-10-20T18:30:00Z","v":17607,"vw":13.909608},{"c":13.93,"h":13.965,"l":13.915,"n":72,"o":13.94,"t":"2026-10-20T18:45:00Z","v":12744,"vw":13.937024},{"c":13.91,"h":13.9472,"l":13.91,"n":87,"o":13.945,"t":"2026-10-20T19:00:00Z","v":23175,"vw":13.935738},{"c":13.89,"h":13.9299,"l":13.84,"n":163,"o":13.9299,"t":"2026-10-20T19:15:00Z","v":41702,"vw":13.882445},{"c":13.885,"h":13.93,"l":13.885,"n":267,"o":13.895,"t":"2026-10-20T19:30:00Z","v":79449,"vw":13.908674},{"c":13.79,"h":13.905,"l":13.73,"n":370,"o":13.89,"t":"2026-10-20T19:45:00Z","v":131282,"vw":13.81489},{"c":13.9,"h":13.9,"l":13.78,"n":192,"o":13.8,"t":"2026-10-20T20:00:00Z","v":35226,"vw":13.823773},{"c":13.83,"h":13.88,"l":13.81,"n":56,"o":13.87,"t":"2026-10-20T20:15:00Z","v":8466,"vw":13.834178},{"c":13.85,"h":13.9,"l":13.84,"n":83,"o":13.84,"t":"2026-10-20T20:30:00Z","v":16366,"vw":13.862543},{"c":13.881,"h":13.9396,"l":13.88,"n":14,"o":13.9396,"t":"2026-10-20T21:00:00Z","v":31300,"vw":13.892677},{"c":14.04,"h":14.2123,"l":13.89,"n":107,"o":13.89,"t":"2026-10-20T21:15:00Z","v":15849,"vw":14.072339},{"c":14.13,"h":14.154,"l":14,"n":16,"o":14,"t":"2026-10-20T21:30:00Z","v":8413,"vw":14.060752},{"c":14.16,"h":14.16,"l":14.1006,"n":31,"o":14.13,"t":"2026-10-20T21:45:00Z","v":14725,"vw":14.120039},{"c":14.25,"h":14.25,"l":14.2,"n":6,"o":14.2,"t":"2026-10-20T22:00:00Z","v":719,"vw":14.242857},{"c":14.22,"h":14.22,"l":14.22,"n":2,"o":14.22,"t":"2026-10-20T22:15:00Z","v":513,"vw":14.22},{"c":14.24,"h":14.24,"l":14.18,"n":7,"o":14.18,"t":"2026-10-20T22:30:00Z","v":3620,"vw":14.229448},{"c":14.23,"h":14.25,"l":14.23,"n":14,"o":14.25,"t":"2026-10-20T22:45:00Z","v":2777,"vw":14.243814},{"c":14.171,"h":14.2208,"l":14.171,"n":6,"o":14.22,"t":"2026-10-20T23:00:00Z","v":2150,"vw":14.208643},{"c":14.19,"h":14.19,"l":14.17,"n":7,"o":14.17,"t":"2026-10-20T23:15:00Z","v":883,"vw":14.184361},{"c":14.1954,"h":14.23,"l":14.19,"n":7,"o":14.22,"t":"2026-10-20T23:30:00Z","v":5956,"vw":14.209344},{"c":14.26,"h":14.26,"l":14.25,"n":8,"o":14.25,"t":"2026-10-20T23:45:00Z","v":832,"vw":14.252591},{"c":14.48,"h":14.48,"l":14.22,"n":86,"o":14.32,"t":"2026-10-21T08:00:00Z","v":15546,"vw":14.377776},{"c":14.48,"h":14.54,"l":14.45,"n":110,"o":14.46,"t":"2026-10-21T08:15:00Z","v":16215,"vw":14.498957},{"c":14.39,"h":14.48,"l":14.39,"n":87,"o":14.48,"t":"2026-10-21T08:30:00Z","v":15104,"vw":14.428652},{"c":14.28,"h":14.4,"l":14.28,"n":103,"o":14.36,"t":"2026-10-21T08:45:00Z","v":14701,"vw":14.330266},{"c":14.28,"h":14.33,"l":14.24,"n":430,"o":14.2619,"t":"2026-10-21T09:00:00Z","v":64429,"vw":14.278667},{"c":14.27,"h":14.28,"l":14.24,"n":61,"o":14.28,"t":"2026-10-21T09:15:00Z","v":7315,"vw":14.262263},{"c":14.24,"h":14.3,"l":14.24,"n":77,"o":14.28,"t":"2026-10-21T09:30:00Z","v":6658,"vw":14.284762},{"c":14.23,"h":14.23,"l":14.19,"n":115,"o":14.23,"t":"2026-10-21T09:45:00Z","v":15958,"vw":14.204797},{"c":14.12,"h":14.25,"l":14.12,"n":131,"o":14.22,"t":"2026-10-21T10:00:00Z","v":18688,"vw":14.196003},{"c":14.16,"h":14.16,"l":14.11,"n":141,"o":14.12,"t":"2026-10-21T10:15:00Z","v":16064,"vw":14.134583},{"c":14.23,"h":14.23,"l":14.16,"n":163,"o":14.17,"t":"2026-10-21T10:30:00Z","v":13084,"vw":14.189756},{"c":14.24,"h":14.25,"l":14.23,"n":47,"o":14.25,"t":"2026-10-21T10:45:00Z","v":4780,"vw":14.234551},{"c":14.2,"h":14.3,"l":14.2,"n":219,"o":14.26,"t":"2026-10-21T11:00:00Z","v":19232,"vw":14.243277},{"c":14.19,"h":14.21,"l":14.15,"n":146,"o":14.19,"t":"2026-10-21T11:15:00Z","v":16000,"vw":14.175602},{"c":14.15,"h":14.22,"l":14.13,"n":302,"o":14.2,"t":"2026-10-21T11:30:00Z","v":25605,"vw":14.170015},{"c":14.14,"h":14.18,"l":14.13,"n":182,"o":14.15,"t":"2026-10-21T11:45:00Z","v":17548,"vw":14.156946},{"c":14.1945,"h":14.28,"l":14.12,"n":511,"o":14.14,"t":"2026-10-21T12:00:00Z","v":40770,"vw":14.199012},{"c":14.23,"h":14.23,"l":14.1778,"n":46,"o":14.18,"t":"2026-10-21T12:15:00Z","v":9169,"vw":14.202031},{"c":14.14,"h":14.2208,"l":14.12,"n":82,"o":14.2,"t":"2026-10-21T12:30:00Z","v":14031,"vw":14.180259},{"c":14.21,"h":14.21,"l":14.11,"n":196,"o":14.15,"t":"2026-10-21T12:45:00Z","v":12228,"vw":14.154361},{"c":14.21,"h":14.29,"l":14.2,"n":278,"o":14.26,"t":"2026-10-21T13:00:00Z","v":23285,"vw":14.24941},{"c":14.35,"h":14.44,"l":14.23,"n":298,"o":14.23,"t":"2026-10-21T13:15:00Z","v":27544,"vw":14.34014},{"c":14.65,"h":14.73,"l":14.31,"n":3105,"o":14.35,"t":"2026-10-21T13:30:00Z","v":311450,"vw":14.508806},{"c":14.83,"h":14.91,"l":14.562,"n":1961,"o":14.65,"t":"2026-10-21T13:45:00Z","v":205476,"vw":14.787688},{"c":14.675,"h":14.85,"l":14.58,"n":1358,"o":14.81,"t":"2026-10-21T14:00:00Z","v":180248,"vw":14.713536},{"c":14.6203,"h":14.75,"l":14.615,"n":676,"o":14.7,"t":"2026-10-21T14:15:00Z","v":95330,"vw":14.666288},{"c":14.665,"h":14.705,"l":14.48,"n":751,"o":14.625,"t":"2026-10-21T14:30:00Z","v":78300,"vw":14.610346},{"c":14.67,"h":14.745,"l":14.59,"n":491,"o":14.67,"t":"2026-10-21T14:45:00Z","v":84023,"vw":14.647276},{"c":14.74,"h":14.75,"l":14.63,"n":526,"o":14.7,"t":"2026-10-21T15:00:00Z","v":67012,"vw":14.703788},{"c":14.76,"h":14.78,"l":14.635,"n":326,"o":14.745,"t":"2026-10-21T15:15:00Z","v":111377,"vw":14.699684},{"c":14.66,"h":14.775,"l":14.655,"n":322,"o":14.7601,"t":"2026-10-21T15:30:00Z","v":117526,"vw":14.713814},{"c":14.78,"h":14.79,"l":14.655,"n":225,"o":14.66,"t":"2026-10-21T15:45:00Z","v":31724,"vw":14.725234},{"c":14.745,"h":14.7801,"l":14.725,"n":436,"o":14.77,"t":"2026-10-21T16:00:00Z","v":74067,"vw":14.753441},{"c":14.73,"h":14.767,"l":14.72,"n":80,"o":14.75,"t":"2026-10-21T16:15:00Z","v":13938,"vw":14.747848},{"c":14.85,"h":14.895,"l":14.74,"n":314,"o":14.76,"t":"2026-10-21T16:30:00Z","v":54397,"vw":14.836286},{"c":14.815,"h":14.85,"l":14.765,"n":203,"o":14.85,"t":"2026-10-21T16:45:00Z","v":38104,"vw":14.796804},{"c":14.7566,"h":14.835,"l":14.75,"n":165,"o":14.82,"t":"2026-10-21T17:00:00Z","v":28374,"vw":14.793137},{"c":14.795,"h":14.815,"l":14.765,"n":108,"o":14.77,"t":"2026-10-21T17:15:00Z","v":42033,"vw":14.795355},{"c":14.74,"h":14.8,"l":14.735,"n":79,"o":14.8,"t":"2026-10-21T17:30:00Z","v":11770,"vw":14.76},{"c":14.76,"h":14.805,"l":14.74,"n":86,"o":14.74,"t":"2026-10-21T17:45:00Z","v":13469,"vw":14.789727},{"c":14.75,"h":14.78,"l":14.75,"n":47,"o":14.77,"t":"2026-10-21T18:00:00Z","v":6739,"vw":14.769311},{"c":14.77,"h":14.78,"l":14.76,"n":47,"o":14.76,"t":"2026-10-21T18:15:00Z","v":20961,"vw":14.767239},{"c":14.82,"h":14.84,"l":14.7534,"n":75,"o":14.77,"t":"2026-10-21T18:30:00Z","v":17094,"vw":14.789732},{"c":14.71,"h":14.82,"l":14.7,"n":141,"o":14.82,"t":"2026-10-21T18:45:00Z","v":30453,"vw":14.770354},{"c":14.66,"h":14.7008,"l":14.6183,"n":292,"o":14.7,"t":"2026-10-21T19:00:00Z","v":63413,"vw":14.657322},{"c":14.755,"h":14.78,"l":14.67,"n":220,"o":14.67,"t":"2026-10-21T19:15:00Z","v":56515,"vw":14.722725},{"c":14.73,"h":14.78,"l":14.715,"n":216,"o":14.77,"t":"2026-10-21T19:30:00Z","v":53537,"vw":14.743699},{"c":14.74,"h":14.75,"l":14.63,"n":781,"o":14.73,"t":"2026-10-21T19:45:00Z","v":210472,"vw":14.705574},{"c":15.07,"h":15.39,"l":14.47,"n":1907,"o":14.73,"t":"2026-10-21T20:00:00Z","v":161067,"vw":14.946651},{"c":15.1735,"h":15.32,"l":15,"n":191,"o":15.17,"t":"2026-10-21T20:15:00Z","v":84940,"vw":15.189983},{"c":15.07,"h":15.2,"l":15.05,"n":166,"o":15.17,"t":"2026-10-21T20:30:00Z","v":29101,"vw":15.1274},{"c":14.87,"h":14.8826,"l":14.61,"n":71,"o":14.871,"t":"2026-10-21T20:45:00Z","v":15714,"vw":14.804381},{"c":14.79,"h":14.9455,"l":14.52,"n":46,"o":14.9455,"t":"2026-10-21T21:00:00Z","v":5472,"vw":14.697276},{"c":14.71,"h":14.75,"l":14.55,"n":29,"o":14.63,"t":"2026-10-21T21:15:00Z","v":15140,"vw":14.667276},{"c":14.2,"h":14.95,"l":14.01,"n":107,"o":14.75,"t":"2026-10-21T21:30:00Z","v":16657,"vw":14.557203},{"c":14.0185,"h":14.22,"l":14,"n":68,"o":14.2,"t":"2026-10-21T21:45:00Z","v":10914,"vw":14.108608},{"c":14.17,"h":14.2071,"l":13.9567,"n":59,"o":14.0184,"t":"2026-10-21T22:00:00Z","v":13987,"vw":14.086978},{"c":14.03,"h":14.1101,"l":14.02,"n":17,"o":14.109,"t":"2026-10-21T22:15:00Z","v":6178,"vw":14.092107},{"c":14.03,"h":14.06,"l":14.02,"n":18,"o":14.02,"t":"2026-10-21T22:30:00Z","v":2456,"vw":14.046315},{"c":13.83,"h":14.02,"l":13.8109,"n":41,"o":14.02,"t":"2026-10-21T22:45:00Z","v":3237,"vw":13.863489},{"c":13.76,"h":13.839,"l":13.72,"n":50,"o":13.826,"t":"2026-10-21T23:00:00Z","v":6192,"vw":13.790377},{"c":13.69,"h":13.74,"l":13.69,"n":20,"o":13.74,"t":"2026-10-21T23:15:00Z","v":7933,"vw":13.697131},{"c":13.7919,"h":13.7919,"l":13.761,"n":3,"o":13.761,"t":"2026-10-21T23:30:00Z","v":1202,"vw":13.789128},{"c":13.8,"h":13.86,"l":13.8,"n":8,"o":13.83,"t":"2026-10-21T23:45:00Z","v":804,"vw":13.836},{"c":13.32,"h":13.45,"l":13.2706,"n":140,"o":13.3,"t":"2026-10-22T08:00:00Z","v":22786,"vw":13.33807},{"c":13.32,"h":13.32,"l":13.32,"n":4,"o":13.32,"t":"2026-10-22T08:15:00Z","v":365,"vw":13.32},{"c":13.29,"h":13.32,"l":13.2861,"n":7,"o":13.32,"t":"2026-10-22T08:30:00Z","v":1800,"vw":13.297806},{"c":13.1434,"h":13.19,"l":13.1434,"n":12,"o":13.19,"t":"2026-10-22T08:45:00Z","v":3972,"vw":13.161557},{"c":13.18,"h":13.18,"l":13.1658,"n":12,"o":13.1658,"t":"2026-10-22T09:00:00Z","v":1172,"vw":13.178284},{"c":13.13,"h":13.2,"l":13.13,"n":27,"o":13.2,"t":"2026-10-22T09:15:00Z","v":2676,"vw":13.159442},{"c":13.24,"h":13.25,"l":13.14,"n":28,"o":13.14,"t":"2026-10-22T09:30:00Z","v":4161,"vw":13.18221},{"c":13.29,"h":13.3,"l":13.23,"n":22,"o":13.24,"t":"2026-10-22T09:45:00Z","v":5955,"vw":13.268895},{"c":13.46,"h":13.48,"l":13.34,"n":31,"o":13.34,"t":"2026-10-22T10:00:00Z","v":5295,"vw":13.400401},{"c":13.56,"h":13.58,"l":13.415,"n":37,"o":13.45,"t":"2026-10-22T10:15:00Z","v":11150,"vw":13.523228},{"c":13.63,"h":13.63,"l":13.57,"n":49,"o":13.57,"t":"2026-10-22T10:30:00Z","v":6872,"vw":13.613891},{"c":13.67,"h":13.68,"l":13.57,"n":83,"o":13.63,"t":"2026-10-22T10:45:00Z","v":16969,"vw":13.635804},{"c":13.69,"h":13.75,"l":13.64,"n":93,"o":13.66,"t":"2026-10-22T11:00:00Z","v":16345,"vw":13.705197},{"c":13.61,"h":13.75,"l":13.61,"n":67,"o":13.72,"t":"2026-10-22T11:15:00Z","v":11610,"vw":13.648273},{"c":13.54,"h":13.61,"l":13.5,"n":103,"o":13.6,"t":"2026-10-22T11:30:00Z","v":14962,"vw":13.570293},{"c":13.67,"h":13.67,"l":13.5,"n":53,"o":13.53,"t":"2026-10-22T11:45:00Z","v":7380,"vw":13.538564},{"c":13.65,"h":13.72,"l":13.54,"n":411,"o":13.61,"t":"2026-10-22T12:00:00Z","v":57997,"vw":13.644607},{"c":13.64,"h":13.65,"l":13.5,"n":63,"o":13.61,"t":"2026-10-22T12:15:00Z","v":11310,"vw":13.57477},{"c":13.64,"h":13.71,"l":13.58,"n":44,"o":13.58,"t":"2026-10-22T12:30:00Z","v":11163,"vw":13.666005},{"c":13.67,"h":13.8474,"l":13.67,"n":48,"o":13.71,"t":"2026-10-22T12:45:00Z","v":6798,"vw":13.742885},{"c":13.6984,"h":13.6984,"l":13.64,"n":14,"o":13.65,"t":"2026-10-22T13:00:00Z","v":3934,"vw":13.660238},{"c":13.79,"h":13.79,"l":13.54,"n":73,"o":13.63,"t":"2026-10-22T13:15:00Z","v":16798,"vw":13.643079},{"c":14.22,"h":14.39,"l":13.75,"n":5744,"o":13.78,"t":"2026-10-22T13:30:00Z","v":549624,"vw":14.060212},{"c":14.76,"h":14.8695,"l":14.22,"n":3818,"o":14.23,"t":"2026-10-22T13:45:00Z","v":308211,"vw":14.524634},{"c":14.69,"h":14.905,"l":14.64,"n":2334,"o":14.74,"t":"2026-10-22T14:00:00Z","v":211004,"vw":14.779923},{"c":14.76,"h":14.76,"l":14.58,"n":2070,"o":14.69,"t":"2026-10-22T14:15:00Z","v":218448,"vw":14.673931},{"c":14.74,"h":14.87,"l":14.62,"n":1918,"o":14.75,"t":"2026-10-22T14:30:00Z","v":228495,"vw":14.755312},{"c":14.73,"h":14.795,"l":14.64,"n":914,"o":14.74,"t":"2026-10-22T14:45:00Z","v":103758,"vw":14.72158},{"c":14.4002,"h":14.79,"l":14.27,"n":1331,"o":14.72,"t":"2026-10-22T15:00:00Z","v":192990,"vw":14.480849},{"c":14.5,"h":14.73,"l":14.39,"n":1194,"o":14.405,"t":"2026-10-22T15:15:00Z","v":148329,"vw":14.57027},{"c":14.43,"h":14.54,"l":14.395,"n":812,"o":14.495,"t":"2026-10-22T15:30:00Z","v":103858,"vw":14.460193},{"c":14.485,"h":14.5,"l":14.42,"n":222,"o":14.42,"t":"2026-10-22T15:45:00Z","v":23708,"vw":14.463303},{"c":14.3505,"h":14.505,"l":14.2,"n":660,"o":14.505,"t":"2026-10-22T16:00:00Z","v":82504,"vw":14.317847},{"c":14.28,"h":14.36,"l":14.27,"n":283,"o":14.36,"t":"2026-10-22T16:15:00Z","v":34984,"vw":14.329749},{"c":14.22,"h":14.32,"l":14.2,"n":244,"o":14.25,"t":"2026-10-22T16:30:00Z","v":30866,"vw":14.250791},{"c":14.2174,"h":14.23,"l":14.12,"n":252,"o":14.21,"t":"2026-10-22T16:45:00Z","v":31867,"vw":14.193954},{"c":14.08,"h":14.22,"l":14.03,"n":316,"o":14.215,"t":"2026-10-22T17:00:00Z","v":27321,"vw":14.100765},{"c":14.13,"h":14.22,"l":14.1,"n":526,"o":14.115,"t":"2026-10-22T17:15:00Z","v":65222,"vw":14.166384},{"c":14.13,"h":14.14,"l":14.07,"n":147,"o":14.14,"t":"2026-10-22T17:30:00Z","v":16716,"vw":14.113086},{"c":14.1,"h":14.15,"l":14.1,"n":77,"o":14.135,"t":"2026-10-22T17:45:00Z","v":10319,"vw":14.124114},{"c":14.09,"h":14.14,"l":14.03,"n":191,"o":14.1012,"t":"2026-10-22T18:00:00Z","v":55580,"vw":14.097763},{"c":14.01,"h":14.25,"l":14.01,"n":200,"o":14.095,"t":"2026-10-22T18:15:00Z","v":31874,"vw":14.141321},{"c":13.955,"h":14,"l":13.91,"n":185,"o":14,"t":"2026-10-22T18:30:00Z","v":43347,"vw":13.955538},{"c":13.91,"h":13.9609,"l":13.91,"n":60,"o":13.95,"t":"2026-10-22T18:45:00Z","v":13828,"vw":13.945068},{"c":14.03,"h":14.045,"l":13.86,"n":147,"o":13.9,"t":"2026-10-22T19:00:00Z","v":25394,"vw":13.954856},{"c":14.09,"h":14.1,"l":14,"n":112,"o":14,"t":"2026-10-22T19:15:00Z","v":27435,"vw":14.041279},{"c":14.02,"h":14.1,"l":13.99,"n":208,"o":14.07,"t":"2026-10-22T19:30:00Z","v":34567,"vw":14.020264},{"c":13.83,"h":14.31,"l":13.83,"n":1794,"o":14.03,"t":"2026-10-22T19:45:00Z","v":401843,"vw":14.091061},{"c":13.76,"h":13.85,"l":13.75,"n":43,"o":13.85,"t":"2026-10-22T20:00:00Z","v":27848,"vw":13.842815},{"c":13.76,"h":13.76,"l":13.74,"n":27,"o":13.74,"t":"2026-10-22T20:15:00Z","v":1475,"vw":13.752152},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-22T20:30:00Z","v":111,"vw":13.74},{"c":13.74,"h":13.74,"l":13.74,"n":5,"o":13.74,"t":"2026-10-22T20:45:00Z","v":351,"vw":13.74},{"c":13.77,"h":13.77,"l":13.6922,"n":16,"o":13.6922,"t":"2026-10-22T21:00:00Z","v":8617,"vw":13.729255},{"c":13.759,"h":13.76,"l":13.759,"n":6,"o":13.76,"t":"2026-10-22T21:15:00Z","v":2999,"vw":13.759199},{"c":13.712,"h":13.712,"l":13.712,"n":1,"o":13.712,"t":"2026-10-22T21:30:00Z","v":2999,"vw":13.712},{"c":13.69,"h":13.73,"l":13.67,"n":13,"o":13.71,"t":"2026-10-22T22:00:00Z","v":7305,"vw":13.713661},{"c":13.74,"h":13.74,"l":13.68,"n":3,"o":13.6855,"t":"2026-10-22T22:30:00Z","v":1268,"vw":13.688892},{"c":13.71,"h":13.71,"l":13.71,"n":2,"o":13.71,"t":"2026-10-22T22:45:00Z","v":300,"vw":13.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.175,"strike":21.296275866637707,"iv":1.082750465632606,"gamma":0.042127751818255905,"theta":-0.012833611030749727,"vega":0.006762856558199282,"rho":0.0009279324605277133,"breakevenPct":56.610327254833756},{"delta":0.15,"premium":0.25511200788138483,"strike":18.79925328079077,"iv":0.9456746548731015,"gamma":0.06347936010919102,"theta":-0.014886263686884397,"vega":0.008950023594655245,"rho":0.0013966352476846278,"breakevenPct":38.981511952386235},{"delta":0.2,"premium":0.3726492550564977,"strike":18.015671632956682,"iv":0.9777583265661393,"gamma":0.0740878305903763,"theta":-0.0185271816409193,"vega":0.010861765168522651,"rho":0.0018395463945630672,"breakevenPct":34.123420043859795},{"delta":0.25,"premium":0.4628763866877971,"strike":16.896988906497622,"iv":0.9072519809825673,"gamma":0.09057179080824089,"theta":-0.019503011093502377,"vega":0.012254516640253565,"rho":0.0023046255993930415,"breakevenPct":26.621920446283134},{"delta":0.3,"premium":0.5619255150554675,"strike":16.10459587955626,"iv":0.8630364500792392,"gamma":0.10420095087163234,"theta":-0.02029540412044374,"vega":0.013443106180665609,"rho":0.0027638791330198737,"breakevenPct":21.564707473462622},{"delta":0.35,"premium":0.7006756756756756,"strike":15.58108108108108,"iv":0.8658716216216216,"gamma":0.1096027027027027,"theta":-0.021614864864864865,"vega":0.014186486486486485,"rho":0.0031960277069868715,"breakevenPct":18.758254972696978},{"delta":0.4,"premium":0.8454633204633205,"strike":15.098455598455597,"iv":0.8758619691119691,"gamma":0.11375328185328185,"theta":-0.023014478764478766,"vega":0.014862162162162162,"rho":0.0036240543285632042,"breakevenPct":16.29408401837285},{"delta":0.45,"premium":1.0237686895338611,"strike":14.64995602462621,"iv":0.8909916446789797,"gamma":0.11389991204925241,"theta":-0.023860070360598066,"vega":0.015140017590149516,"rho":0.004027573617416786,"breakevenPct":14.323302072648211},{"delta":0.5,"premium":1.2106640281442391,"strike":14.210202286719436,"iv":0.907438434476693,"gamma":0.11302040457343887,"theta":-0.0245636763412489,"vega":0.015315919085312225,"rho":0.004424812132557501,"breakevenPct":12.478966556263138},{"delta":0.55,"premium":1.423668772563177,"strike":13.764440433212997,"iv":0.9232148014440433,"gamma":0.11022084837545126,"theta":-0.024805776173285197,"vega":0.015187996389891698,"rho":0.004802041759805344,"breakevenPct":10.781248765690538},{"delta":0.6,"premium":1.6605821299638988,"strike":13.31317689530686,"iv":0.9383772563176895,"gamma":0.10566308664259928,"theta":-0.024625270758122743,"vega":0.014781859205776175,"rho":0.005160949072086149,"breakevenPct":9.217790118678025},{"delta":0.65,"premium":1.919119094488189,"strike":12.849409448818898,"iv":0.9534930118110236,"gamma":0.10006043307086614,"theta":-0.024138582677165357,"vega":0.014213877952755907,"rho":0.0055032238282028715,"breakevenPct":7.720850060591429},{"delta":0.7,"premium":2.226697834645669,"strike":12.35728346456693,"iv":0.9685028543307087,"gamma":0.09208799212598426,"theta":-0.022957480314960633,"vega":0.013278838582677166,"rho":0.005807776381777521,"breakevenPct":6.374772423140751},{"delta":0.75,"premium":2.595938748335553,"strike":11.817576564580559,"iv":0.9987186418109189,"gamma":0.08230492676431424,"theta":-0.021789880159786952,"vega":0.01219866844207723,"rho":0.006064174108236601,"breakevenPct":5.13140272002998},{"delta":0.8,"premium":3.128561917443409,"strike":11.151797603195739,"iv":1.0692246338215712,"gamma":0.06772436750998667,"theta":-0.020658055925432756,"vega":0.010733954727030624,"rho":0.006192979117593842,"breakevenPct":4.160171558272404},{"delta":0.85,"premium":3.7236196319018395,"strike":10.4079754601227,"iv":1.1128291411042943,"gamma":0.05386196319018406,"theta":-0.01791349693251534,"vega":0.008919938650306752,"rho":0.006271592483177505,"breakevenPct":3.075091845547335},{"delta":0.9,"premium":5.078740525729581,"strike":8.96806608252269,"iv":1.4031372476185267,"gamma":0.03246166154223181,"theta":-0.017327187252430636,"vega":0.006759693415543828,"rho":0.0057435497498547336,"breakevenPct":2.4566492213878095}],"put":[{"delta":0.1,"premium":0.20095928287681722,"strike":10.03837131507269,"iv":0.9794586980511715,"gamma":0.046641469250631624,"theta":-0.011264082721170231,"vega":0.006759277626948897,"rho":-0.0012733451548669814,"breakevenPct":28.24644761345097},{"delta":0.15,"premium":0.26242560516799274,"strike":11.187128025839964,"iv":0.7852022470070222,"gamma":0.07637121925295781,"theta":-0.011767805521523058,"vega":0.008879314333451058,"rho":-0.0018793637202921087,"breakevenPct":20.31581020662312},{"delta":0.2,"premium":0.36826831013674755,"strike":11.716341550683737,"iv":0.7634559924451588,"gamma":0.09416339421848008,"theta":-0.013676786301781483,"vega":0.010650594064277192,"rho":-0.0025091650932198566,"breakevenPct":17.22776629797966},{"delta":0.25,"premium":0.48868627450980395,"strike":12.181960784313725,"iv":0.7499985882352941,"gamma":0.10844917647058823,"theta":-0.01526407843137255,"vega":0.01210949019607843,"rho":-0.0031521021337243002,"breakevenPct":14.70988687232735},{"delta":0.3,"premium":0.6259411764705882,"strike":12.574117647058824,"iv":0.7461162352941176,"gamma":0.1186844705882353,"theta":-0.016479764705882353,"vega":0.013207529411764705,"rho":-0.0038102131350500994,"breakevenPct":12.85064572875103},{"delta":0.35,"premium":0.7631960784313725,"strike":12.966274509803922,"iv":0.7422338823529412,"gamma":0.12891976470588234,"theta":-0.017695450980392158,"vega":0.01430556862745098,"rho":-0.004468324136375899,"breakevenPct":10.991404585174706},{"delta":0.4,"premium":0.9104428172942818,"strike":13.318688981868899,"iv":0.7254875174337517,"gamma":0.1360781729428173,"theta":-0.017704393305439332,"vega":0.014718688981868898,"rho":-0.0051333687870691105,"breakevenPct":9.494922213168376},{"delta":0.45,"premium":1.0586297071129707,"strike":13.667364016736402,"iv":0.7075307531380753,"gamma":0.14294707112970712,"theta":-0.01759979079497908,"vega":0.015067364016736402,"rho":-0.005799065838031027,"breakevenPct":8.032572504570163},{"delta":0.5,"premium":1.2101303735024667,"strike":14.016208597603947,"iv":0.6902217054263566,"gamma":0.14938653981677236,"theta":-0.017472445384073294,"vega":0.015385412262156449,"rho":-0.006467199947197152,"breakevenPct":6.593156644044639},{"delta":0.55,"premium":1.4303558844256523,"strike":14.368569415081044,"iv":0.6863457364341086,"gamma":0.1469200140944327,"theta":-0.01687343199436223,"vega":0.015068287526427061,"rho":-0.007185876524337506,"breakevenPct":5.629368850070086},{"delta":0.6,"premium":1.6505813953488373,"strike":14.720930232558139,"iv":0.6824697674418605,"gamma":0.14445348837209301,"theta":-0.016274418604651165,"vega":0.014751162790697676,"rho":-0.007904553101477857,"breakevenPct":4.665581056095534},{"delta":0.65,"premium":1.8833591331269353,"strike":15.080495356037153,"iv":0.6770012383900929,"gamma":0.14079349845201236,"theta":-0.015478018575851392,"vega":0.014282662538699689,"rho":-0.00863249684557166,"breakevenPct":3.740800708167639},{"delta":0.7,"premium":2.1639318885448913,"strike":15.467492260061919,"iv":0.6654687306501548,"gamma":0.1325891640866873,"theta":-0.013930030959752324,"vega":0.013237770897832818,"rho":-0.009395727109988207,"breakevenPct":2.964548712494332},{"delta":0.75,"premium":2.4445046439628477,"strike":15.854489164086687,"iv":0.6539362229102167,"gamma":0.12438482972136224,"theta":-0.012382043343653252,"vega":0.012192879256965945,"rho":-0.010158957374404757,"breakevenPct":2.1882967168210237},{"delta":0.8,"premium":2.7585213032581453,"strike":16.260651629072683,"iv":0.6310676691729323,"gamma":0.11181228070175439,"theta":-0.01021002506265664,"vega":0.010627067669172931,"rho":-0.01094607468696276,"breakevenPct":1.5161901837014213},{"delta":0.85,"premium":3.092690058479532,"strike":16.678362573099417,"iv":0.6013684210526316,"gamma":0.0966076023391813,"theta":-0.007661988304093568,"vega":0.008747368421052632,"rho":-0.01174758547724702,"breakevenPct":0.9068379677616177}]},"raw":{"call":[{"delta":0.1,"premium":0.175,"strike":21.296275866637707,"iv":1.082750465632606,"gamma":0.042127751818255905,"theta":-0.012833611030749727,"vega":0.006762856558199282,"rho":0.0009279324605277133,"breakevenPct":56.610327254833756},{"delta":0.15,"premium":0.25511200788138483,"strike":18.79925328079077,"iv":0.9456746548731015,"gamma":0.06347936010919102,"theta":-0.014886263686884397,"vega":0.008950023594655245,"rho":0.0013966352476846278,"breakevenPct":38.981511952386235},{"delta":0.2,"premium":0.3726492550564977,"strike":18.015671632956682,"iv":0.9777583265661393,"gamma":0.0740878305903763,"theta":-0.0185271816409193,"vega":0.010861765168522651,"rho":0.0018395463945630672,"breakevenPct":34.123420043859795},{"delta":0.25,"premium":0.4628763866877971,"strike":16.896988906497622,"iv":0.9072519809825673,"gamma":0.09057179080824089,"theta":-0.019503011093502377,"vega":0.012254516640253565,"rho":0.0023046255993930415,"breakevenPct":26.621920446283134},{"delta":0.3,"premium":0.5619255150554675,"strike":16.10459587955626,"iv":0.8630364500792392,"gamma":0.10420095087163234,"theta":-0.02029540412044374,"vega":0.013443106180665609,"rho":0.0027638791330198737,"breakevenPct":21.564707473462622},{"delta":0.35,"premium":0.7006756756756756,"strike":15.58108108108108,"iv":0.8658716216216216,"gamma":0.1096027027027027,"theta":-0.021614864864864865,"vega":0.014186486486486485,"rho":0.0031960277069868715,"breakevenPct":18.758254972696978},{"delta":0.4,"premium":0.8454633204633205,"strike":15.098455598455597,"iv":0.8758619691119691,"gamma":0.11375328185328185,"theta":-0.023014478764478766,"vega":0.014862162162162162,"rho":0.0036240543285632042,"breakevenPct":16.29408401837285},{"delta":0.45,"premium":1.0237686895338611,"strike":14.64995602462621,"iv":0.8909916446789797,"gamma":0.11389991204925241,"theta":-0.023860070360598066,"vega":0.015140017590149516,"rho":0.004027573617416786,"breakevenPct":14.323302072648211},{"delta":0.5,"premium":1.2106640281442391,"strike":14.210202286719436,"iv":0.907438434476693,"gamma":0.11302040457343887,"theta":-0.0245636763412489,"vega":0.015315919085312225,"rho":0.004424812132557501,"breakevenPct":12.478966556263138},{"delta":0.55,"premium":1.423668772563177,"strike":13.764440433212997,"iv":0.9232148014440433,"gamma":0.11022084837545126,"theta":-0.024805776173285197,"vega":0.015187996389891698,"rho":0.004802041759805344,"breakevenPct":10.781248765690538},{"delta":0.6,"premium":1.6605821299638988,"strike":13.31317689530686,"iv":0.9383772563176895,"gamma":0.10566308664259928,"theta":-0.024625270758122743,"vega":0.014781859205776175,"rho":0.005160949072086149,"breakevenPct":9.217790118678025},{"delta":0.65,"premium":1.919119094488189,"strike":12.849409448818898,"iv":0.9534930118110236,"gamma":0.10006043307086614,"theta":-0.024138582677165357,"vega":0.014213877952755907,"rho":0.0055032238282028715,"breakevenPct":7.720850060591429},{"delta":0.7,"premium":2.226697834645669,"strike":12.35728346456693,"iv":0.9685028543307087,"gamma":0.09208799212598426,"theta":-0.022957480314960633,"vega":0.013278838582677166,"rho":0.005807776381777521,"breakevenPct":6.374772423140751},{"delta":0.75,"premium":2.595938748335553,"strike":11.817576564580559,"iv":0.9987186418109189,"gamma":0.08230492676431424,"theta":-0.021789880159786952,"vega":0.01219866844207723,"rho":0.006064174108236601,"breakevenPct":5.13140272002998},{"delta":0.8,"premium":3.128561917443409,"strike":11.151797603195739,"iv":1.0692246338215712,"gamma":0.06772436750998667,"theta":-0.020658055925432756,"vega":0.010733954727030624,"rho":0.006192979117593842,"breakevenPct":4.160171558272404},{"delta":0.85,"premium":3.7236196319018395,"strike":10.4079754601227,"iv":1.1128291411042943,"gamma":0.05386196319018406,"theta":-0.01791349693251534,"vega":0.008919938650306752,"rho":0.006271592483177505,"breakevenPct":3.075091845547335},{"delta":0.9,"premium":5.078740525729581,"strike":8.96806608252269,"iv":1.4031372476185267,"gamma":0.03246166154223181,"theta":-0.017327187252430636,"vega":0.006759693415543828,"rho":0.0057435497498547336,"breakevenPct":2.4566492213878095}],"put":[{"delta":0.1,"premium":0.20095928287681722,"strike":10.03837131507269,"iv":0.9794586980511715,"gamma":0.046641469250631624,"theta":-0.011264082721170231,"vega":0.006759277626948897,"rho":-0.0012733451548669814,"breakevenPct":28.24644761345097},{"delta":0.15,"premium":0.26242560516799274,"strike":11.187128025839964,"iv":0.7852022470070222,"gamma":0.07637121925295781,"theta":-0.011767805521523058,"vega":0.008879314333451058,"rho":-0.0018793637202921087,"breakevenPct":20.31581020662312},{"delta":0.2,"premium":0.36826831013674755,"strike":11.716341550683737,"iv":0.7634559924451588,"gamma":0.09416339421848008,"theta":-0.013676786301781483,"vega":0.010650594064277192,"rho":-0.0025091650932198566,"breakevenPct":17.22776629797966},{"delta":0.25,"premium":0.48868627450980395,"strike":12.181960784313725,"iv":0.7499985882352941,"gamma":0.10844917647058823,"theta":-0.01526407843137255,"vega":0.01210949019607843,"rho":-0.0031521021337243002,"breakevenPct":14.70988687232735},{"delta":0.3,"premium":0.6259411764705882,"strike":12.574117647058824,"iv":0.7461162352941176,"gamma":0.1186844705882353,"theta":-0.016479764705882353,"vega":0.013207529411764705,"rho":-0.0038102131350500994,"breakevenPct":12.85064572875103},{"delta":0.35,"premium":0.7631960784313725,"strike":12.966274509803922,"iv":0.7422338823529412,"gamma":0.12891976470588234,"theta":-0.017695450980392158,"vega":0.01430556862745098,"rho":-0.004468324136375899,"breakevenPct":10.991404585174706},{"delta":0.4,"premium":0.9104428172942818,"strike":13.318688981868899,"iv":0.7254875174337517,"gamma":0.1360781729428173,"theta":-0.017704393305439332,"vega":0.014718688981868898,"rho":-0.0051333687870691105,"breakevenPct":9.494922213168376},{"delta":0.45,"premium":1.0586297071129707,"strike":13.667364016736402,"iv":0.7075307531380753,"gamma":0.14294707112970712,"theta":-0.01759979079497908,"vega":0.015067364016736402,"rho":-0.005799065838031027,"breakevenPct":8.032572504570163},{"delta":0.5,"premium":1.2101303735024667,"strike":14.016208597603947,"iv":0.6902217054263566,"gamma":0.14938653981677236,"theta":-0.017472445384073294,"vega":0.015385412262156449,"rho":-0.006467199947197152,"breakevenPct":6.593156644044639},{"delta":0.55,"premium":1.4303558844256523,"strike":14.368569415081044,"iv":0.6863457364341086,"gamma":0.1469200140944327,"theta":-0.01687343199436223,"vega":0.015068287526427061,"rho":-0.007185876524337506,"breakevenPct":5.629368850070086},{"delta":0.6,"premium":1.6505813953488373,"strike":14.720930232558139,"iv":0.6824697674418605,"gamma":0.14445348837209301,"theta":-0.016274418604651165,"vega":0.014751162790697676,"rho":-0.007904553101477857,"breakevenPct":4.665581056095534},{"delta":0.65,"premium":1.8833591331269353,"strike":15.080495356037153,"iv":0.6770012383900929,"gamma":0.14079349845201236,"theta":-0.015478018575851392,"vega":0.014282662538699689,"rho":-0.00863249684557166,"breakevenPct":3.740800708167639},{"delta":0.7,"premium":2.1639318885448913,"strike":15.467492260061919,"iv":0.6654687306501548,"gamma":0.1325891640866873,"theta":-0.013930030959752324,"vega":0.013237770897832818,"rho":-0.009395727109988207,"breakevenPct":2.964548712494332},{"delta":0.75,"premium":2.4445046439628477,"strike":15.854489164086687,"iv":0.6539362229102167,"gamma":0.12438482972136224,"theta":-0.012382043343653252,"vega":0.012192879256965945,"rho":-0.010158957374404757,"breakevenPct":2.1882967168210237},{"delta":0.8,"premium":2.7585213032581453,"strike":16.260651629072683,"iv":0.6310676691729323,"gamma":0.11181228070175439,"theta":-0.01021002506265664,"vega":0.010627067669172931,"rho":-0.01094607468696276,"breakevenPct":1.5161901837014213},{"delta":0.85,"premium":3.092690058479532,"strike":16.678362573099417,"iv":0.6013684210526316,"gamma":0.0966076023391813,"theta":-0.007661988304093568,"vega":0.008747368421052632,"rho":-0.01174758547724702,"breakevenPct":0.9068379677616177}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"REX Shares"},"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"}}