{"symbol":"ARMG","url":"https://intraalpha.com/companies/ARMG","capturedAt":"2026-10-22T20:45:58.156Z","state":"ready","quote":{"symbol":"ARMG","last_price":10.485,"prev_close":12.41,"regular_close":10.63,"change":-1.925,"change_pct":-15.5117,"regular_change":-1.78,"regular_change_pct":-14.3433,"extended_change":-0.145,"extended_change_pct":-1.3641,"bid":10.44,"ask":10.52,"bid_size":1000,"ask_size":100,"volume":821871,"vwap":10.797047,"open":11.31,"high":11.48,"low":10.406,"close":10.63,"trade_count":4071,"last_trade_at":"2026-10-22T20:43:55.349045143Z","last_quote_at":"2026-10-22T20:45:54.318017011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:56.206076824-04:00","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":78300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":0.0132,"inception_date":"2025-01-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:45:57.598673+00:00"},"optionObservedAt":"2026-10-22T19:55:03.045Z","bars":[{"c":12.94,"h":13.6,"l":12.88,"n":257,"o":13.04,"t":"2026-10-15T08:00:00Z","v":14798,"vw":13.169835},{"c":12.8,"h":12.84,"l":12.8,"n":46,"o":12.8,"t":"2026-10-15T08:05:00Z","v":1310,"vw":12.811878},{"c":12.9016,"h":12.9016,"l":12.81,"n":3,"o":12.81,"t":"2026-10-15T08:10:00Z","v":831,"vw":12.879286},{"c":12.815,"h":12.9,"l":12.8,"n":15,"o":12.9,"t":"2026-10-15T08:15:00Z","v":603,"vw":12.828415},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-15T08:20:00Z","v":100,"vw":12.82},{"c":12.88,"h":12.98,"l":12.87,"n":17,"o":12.88,"t":"2026-10-15T08:25:00Z","v":3468,"vw":12.924939},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-10-15T08:30:00Z","v":260,"vw":12.91},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T08:35:00Z","v":220,"vw":12.9},{"c":12.79,"h":12.79,"l":12.79,"n":3,"o":12.79,"t":"2026-10-15T08:40:00Z","v":383,"vw":12.79},{"c":12.92,"h":12.92,"l":12.92,"n":4,"o":12.92,"t":"2026-10-15T08:45:00Z","v":377,"vw":12.92},{"c":13.4,"h":13.4,"l":12.99,"n":6,"o":12.99,"t":"2026-10-15T08:50:00Z","v":1410,"vw":13.085185},{"c":13.16,"h":13.16,"l":13.16,"n":5,"o":13.16,"t":"2026-10-15T09:10:00Z","v":1270,"vw":13.16},{"c":13.15,"h":13.15,"l":13.15,"n":8,"o":13.15,"t":"2026-10-15T09:15:00Z","v":1216,"vw":13.15},{"c":13.08,"h":13.11,"l":13.08,"n":4,"o":13.11,"t":"2026-10-15T09:20:00Z","v":1299,"vw":13.082309},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-15T09:25:00Z","v":100,"vw":13.1},{"c":13.02,"h":13.02,"l":13,"n":12,"o":13.02,"t":"2026-10-15T09:30:00Z","v":1595,"vw":13.016528},{"c":13.02,"h":13.02,"l":13.02,"n":1,"o":13.02,"t":"2026-10-15T09:35:00Z","v":100,"vw":13.02},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-15T09:45:00Z","v":165,"vw":13},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T09:55:00Z","v":300,"vw":13.01},{"c":13,"h":13,"l":13,"n":2,"o":13,"t":"2026-10-15T10:00:00Z","v":550,"vw":13},{"c":12.98,"h":12.98,"l":12.98,"n":9,"o":12.98,"t":"2026-10-15T10:05:00Z","v":194,"vw":12.98},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-15T10:10:00Z","v":310,"vw":13.02},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T10:15:00Z","v":333,"vw":13.01},{"c":12.98,"h":12.99,"l":12.98,"n":3,"o":12.99,"t":"2026-10-15T10:35:00Z","v":722,"vw":12.985},{"c":12.92,"h":13,"l":12.92,"n":10,"o":13,"t":"2026-10-15T10:40:00Z","v":1702,"vw":12.982425},{"c":12.86,"h":12.92,"l":12.86,"n":6,"o":12.92,"t":"2026-10-15T10:45:00Z","v":336,"vw":12.89},{"c":12.7391,"h":12.81,"l":12.7288,"n":7,"o":12.81,"t":"2026-10-15T10:50:00Z","v":16136,"vw":12.734422},{"c":12.68,"h":12.85,"l":12.68,"n":40,"o":12.8,"t":"2026-10-15T11:00:00Z","v":7710,"vw":12.705443},{"c":12.73,"h":12.73,"l":12.681,"n":13,"o":12.681,"t":"2026-10-15T11:05:00Z","v":1608,"vw":12.719269},{"c":12.95,"h":12.95,"l":12.7602,"n":8,"o":12.82,"t":"2026-10-15T11:10:00Z","v":7008,"vw":12.823349},{"c":12.95,"h":12.95,"l":12.95,"n":3,"o":12.95,"t":"2026-10-15T11:15:00Z","v":152,"vw":12.95},{"c":12.95,"h":12.95,"l":12.89,"n":9,"o":12.89,"t":"2026-10-15T11:20:00Z","v":1124,"vw":12.902048},{"c":12.95,"h":12.95,"l":12.79,"n":19,"o":12.82,"t":"2026-10-15T11:25:00Z","v":10513,"vw":12.828626},{"c":12.98,"h":12.98,"l":12.98,"n":3,"o":12.98,"t":"2026-10-15T11:30:00Z","v":450,"vw":12.98},{"c":13,"h":13,"l":12.98,"n":26,"o":12.98,"t":"2026-10-15T11:35:00Z","v":3071,"vw":12.992689},{"c":13.01,"h":13.06,"l":13.01,"n":7,"o":13.06,"t":"2026-10-15T11:40:00Z","v":1668,"vw":13.016398},{"c":13.02,"h":13.1,"l":13.02,"n":9,"o":13.1,"t":"2026-10-15T11:45:00Z","v":2100,"vw":13.058087},{"c":12.9,"h":12.9,"l":12.9,"n":1,"o":12.9,"t":"2026-10-15T11:55:00Z","v":100,"vw":12.9},{"c":12.88,"h":12.88,"l":12.85,"n":5,"o":12.88,"t":"2026-10-15T12:00:00Z","v":522,"vw":12.868},{"c":12.8,"h":12.85,"l":12.8,"n":7,"o":12.85,"t":"2026-10-15T12:05:00Z","v":1880,"vw":12.840556},{"c":12.77,"h":12.89,"l":12.77,"n":28,"o":12.89,"t":"2026-10-15T12:10:00Z","v":4102,"vw":12.804076},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-15T12:15:00Z","v":100,"vw":12.84},{"c":12.9,"h":12.9,"l":12.8,"n":6,"o":12.8,"t":"2026-10-15T12:25:00Z","v":2760,"vw":12.808223},{"c":12.77,"h":12.9,"l":12.72,"n":29,"o":12.9,"t":"2026-10-15T12:30:00Z","v":3322,"vw":12.773473},{"c":12.75,"h":12.87,"l":12.74,"n":17,"o":12.87,"t":"2026-10-15T12:35:00Z","v":11982,"vw":12.752192},{"c":12.86,"h":12.9,"l":12.84,"n":13,"o":12.88,"t":"2026-10-15T12:40:00Z","v":1915,"vw":12.872746},{"c":12.85,"h":12.98,"l":12.85,"n":14,"o":12.915,"t":"2026-10-15T12:45:00Z","v":1048,"vw":12.926147},{"c":12.93,"h":12.93,"l":12.93,"n":2,"o":12.93,"t":"2026-10-15T12:50:00Z","v":1050,"vw":12.93},{"c":12.76,"h":12.8,"l":12.755,"n":11,"o":12.8,"t":"2026-10-15T12:55:00Z","v":1827,"vw":12.79},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-15T13:00:00Z","v":203,"vw":12.75},{"c":12.73,"h":12.7505,"l":12.7,"n":27,"o":12.7505,"t":"2026-10-15T13:05:00Z","v":2722,"vw":12.733415},{"c":12.71,"h":12.71,"l":12.71,"n":8,"o":12.71,"t":"2026-10-15T13:10:00Z","v":1076,"vw":12.71},{"c":12.78,"h":12.83,"l":12.78,"n":13,"o":12.8,"t":"2026-10-15T13:15:00Z","v":5911,"vw":12.81015},{"c":12.8,"h":12.8,"l":12.7,"n":36,"o":12.74,"t":"2026-10-15T13:20:00Z","v":4455,"vw":12.734253},{"c":12.68,"h":12.9,"l":12.68,"n":28,"o":12.86,"t":"2026-10-15T13:25:00Z","v":2927,"vw":12.848569},{"c":12.77,"h":13.1,"l":12.67,"n":176,"o":12.825,"t":"2026-10-15T13:30:00Z","v":39967,"vw":12.879925},{"c":12.99,"h":12.99,"l":12.55,"n":193,"o":12.8,"t":"2026-10-15T13:35:00Z","v":24030,"vw":12.719006},{"c":13.3201,"h":13.4984,"l":12.88,"n":128,"o":12.995,"t":"2026-10-15T13:40:00Z","v":38101,"vw":13.201994},{"c":13.17,"h":13.485,"l":13,"n":91,"o":13.455,"t":"2026-10-15T13:45:00Z","v":7386,"vw":13.186784},{"c":12.76,"h":13,"l":12.75,"n":111,"o":13,"t":"2026-10-15T13:50:00Z","v":21207,"vw":12.859886},{"c":12.795,"h":12.8,"l":12.65,"n":103,"o":12.8,"t":"2026-10-15T13:55:00Z","v":25952,"vw":12.73813},{"c":13,"h":13.08,"l":12.75,"n":52,"o":12.81,"t":"2026-10-15T14:00:00Z","v":7848,"vw":12.940609},{"c":13.219,"h":13.3,"l":12.9701,"n":96,"o":13,"t":"2026-10-15T14:05:00Z","v":11381,"vw":13.132499},{"c":13.11,"h":13.47,"l":13.11,"n":66,"o":13.3051,"t":"2026-10-15T14:10:00Z","v":13400,"vw":13.31522},{"c":13.2477,"h":13.2477,"l":13.18,"n":23,"o":13.18,"t":"2026-10-15T14:15:00Z","v":2691,"vw":13.217819},{"c":13.25,"h":13.3523,"l":13.24,"n":59,"o":13.3523,"t":"2026-10-15T14:20:00Z","v":10282,"vw":13.278979},{"c":13.3676,"h":13.3676,"l":13.255,"n":37,"o":13.255,"t":"2026-10-15T14:25:00Z","v":10886,"vw":13.347261},{"c":13.35,"h":13.35,"l":13.17,"n":35,"o":13.33,"t":"2026-10-15T14:30:00Z","v":3557,"vw":13.269034},{"c":13.4,"h":13.4,"l":13.1786,"n":47,"o":13.39,"t":"2026-10-15T14:35:00Z","v":4507,"vw":13.290087},{"c":13.625,"h":13.686,"l":13.4572,"n":60,"o":13.51,"t":"2026-10-15T14:40:00Z","v":10365,"vw":13.617372},{"c":13.65,"h":13.78,"l":13.64,"n":133,"o":13.65,"t":"2026-10-15T14:45:00Z","v":26327,"vw":13.731296},{"c":13.7,"h":13.7887,"l":13.6,"n":81,"o":13.6001,"t":"2026-10-15T14:50:00Z","v":22091,"vw":13.708874},{"c":13.94,"h":14,"l":13.79,"n":124,"o":13.79,"t":"2026-10-15T14:55:00Z","v":35286,"vw":13.886769},{"c":13.935,"h":13.9658,"l":13.65,"n":109,"o":13.9658,"t":"2026-10-15T15:00:00Z","v":19418,"vw":13.796511},{"c":13.8501,"h":13.9977,"l":13.8,"n":90,"o":13.95,"t":"2026-10-15T15:05:00Z","v":20627,"vw":13.933171},{"c":14.21,"h":14.24,"l":13.9,"n":98,"o":13.92,"t":"2026-10-15T15:10:00Z","v":76234,"vw":14.040947},{"c":14.1203,"h":14.2906,"l":14.04,"n":243,"o":14.21,"t":"2026-10-15T15:15:00Z","v":230986,"vw":14.219087},{"c":14.095,"h":14.23,"l":14.061,"n":53,"o":14.1487,"t":"2026-10-15T15:20:00Z","v":9107,"vw":14.140281},{"c":14.1,"h":14.1335,"l":13.96,"n":41,"o":14.0928,"t":"2026-10-15T15:25:00Z","v":6113,"vw":13.997264},{"c":14.07,"h":14.12,"l":14.025,"n":45,"o":14.12,"t":"2026-10-15T15:30:00Z","v":8035,"vw":14.080487},{"c":14.06,"h":14.15,"l":14.05,"n":40,"o":14.08,"t":"2026-10-15T15:35:00Z","v":8507,"vw":14.105426},{"c":14.05,"h":14.0977,"l":14.015,"n":27,"o":14.075,"t":"2026-10-15T15:40:00Z","v":6236,"vw":14.061341},{"c":14.03,"h":14.06,"l":13.9801,"n":45,"o":14.045,"t":"2026-10-15T15:45:00Z","v":18859,"vw":14.014738},{"c":14.01,"h":14.13,"l":14.01,"n":25,"o":14.13,"t":"2026-10-15T15:50:00Z","v":6027,"vw":14.104998},{"c":14.04,"h":14.05,"l":13.97,"n":18,"o":14.0482,"t":"2026-10-15T15:55:00Z","v":4952,"vw":14.042355},{"c":13.94,"h":14.19,"l":13.94,"n":80,"o":14.1,"t":"2026-10-15T16:00:00Z","v":25770,"vw":14.115947},{"c":13.945,"h":13.99,"l":13.94,"n":23,"o":13.94,"t":"2026-10-15T16:05:00Z","v":3696,"vw":13.947794},{"c":13.8557,"h":13.9999,"l":13.8557,"n":29,"o":13.9999,"t":"2026-10-15T16:10:00Z","v":5145,"vw":13.896519},{"c":13.85,"h":13.905,"l":13.85,"n":14,"o":13.875,"t":"2026-10-15T16:15:00Z","v":2794,"vw":13.897186},{"c":13.85,"h":13.8952,"l":13.8311,"n":16,"o":13.86,"t":"2026-10-15T16:20:00Z","v":7177,"vw":13.842642},{"c":13.745,"h":13.8201,"l":13.72,"n":28,"o":13.8201,"t":"2026-10-15T16:25:00Z","v":7889,"vw":13.781897},{"c":13.7766,"h":13.7766,"l":13.68,"n":41,"o":13.754,"t":"2026-10-15T16:30:00Z","v":12537,"vw":13.709019},{"c":13.8643,"h":13.9189,"l":13.79,"n":36,"o":13.79,"t":"2026-10-15T16:35:00Z","v":9108,"vw":13.838439},{"c":13.83,"h":13.83,"l":13.785,"n":5,"o":13.7901,"t":"2026-10-15T16:40:00Z","v":995,"vw":13.803319},{"c":13.7507,"h":13.835,"l":13.7507,"n":14,"o":13.83,"t":"2026-10-15T16:45:00Z","v":3071,"vw":13.767692},{"c":13.73,"h":13.74,"l":13.71,"n":15,"o":13.74,"t":"2026-10-15T16:50:00Z","v":1677,"vw":13.723756},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-10-15T17:00:00Z","v":101,"vw":13.74},{"c":13.86,"h":13.86,"l":13.8,"n":15,"o":13.83,"t":"2026-10-15T17:05:00Z","v":5277,"vw":13.827417},{"c":13.835,"h":13.89,"l":13.835,"n":9,"o":13.89,"t":"2026-10-15T17:10:00Z","v":5567,"vw":13.858159},{"c":13.9599,"h":13.9599,"l":13.87,"n":16,"o":13.87,"t":"2026-10-15T17:15:00Z","v":2671,"vw":13.926244},{"c":13.93,"h":13.93,"l":13.86,"n":8,"o":13.87,"t":"2026-10-15T17:20:00Z","v":4439,"vw":13.921364},{"c":14.0224,"h":14.0224,"l":13.96,"n":9,"o":13.97,"t":"2026-10-15T17:25:00Z","v":1264,"vw":13.983681},{"c":14.16,"h":14.16,"l":14.06,"n":12,"o":14.06,"t":"2026-10-15T17:30:00Z","v":9656,"vw":14.079792},{"c":14.26,"h":14.26,"l":14.2,"n":32,"o":14.2033,"t":"2026-10-15T17:35:00Z","v":6185,"vw":14.227543},{"c":14.2349,"h":14.39,"l":14.2349,"n":27,"o":14.26,"t":"2026-10-15T17:40:00Z","v":7489,"vw":14.355538},{"c":14.305,"h":14.3695,"l":14.2001,"n":26,"o":14.2601,"t":"2026-10-15T17:45:00Z","v":4147,"vw":14.281274},{"c":14.25,"h":14.3337,"l":14.25,"n":18,"o":14.305,"t":"2026-10-15T17:50:00Z","v":1567,"vw":14.301475},{"c":14.3,"h":14.3,"l":14.2411,"n":8,"o":14.25,"t":"2026-10-15T17:55:00Z","v":1821,"vw":14.25895},{"c":14.14,"h":14.3298,"l":14.14,"n":34,"o":14.3298,"t":"2026-10-15T18:00:00Z","v":10278,"vw":14.288178},{"c":14.12,"h":14.17,"l":14.12,"n":18,"o":14.14,"t":"2026-10-15T18:05:00Z","v":5002,"vw":14.130421},{"c":14.05,"h":14.08,"l":14.05,"n":6,"o":14.08,"t":"2026-10-15T18:10:00Z","v":662,"vw":14.06995},{"c":14.065,"h":14.0711,"l":14.055,"n":5,"o":14.0711,"t":"2026-10-15T18:15:00Z","v":7712,"vw":14.061884},{"c":14.01,"h":14.02,"l":14.01,"n":5,"o":14.02,"t":"2026-10-15T18:20:00Z","v":494,"vw":14.013333},{"c":14.07,"h":14.07,"l":14,"n":20,"o":14.04,"t":"2026-10-15T18:25:00Z","v":2199,"vw":14.036529},{"c":14.08,"h":14.095,"l":14.08,"n":10,"o":14.09,"t":"2026-10-15T18:30:00Z","v":8071,"vw":14.083819},{"c":14.1338,"h":14.1338,"l":14.1,"n":5,"o":14.1,"t":"2026-10-15T18:35:00Z","v":1228,"vw":14.124547},{"c":14.12,"h":14.12,"l":14.1,"n":12,"o":14.1,"t":"2026-10-15T18:40:00Z","v":6956,"vw":14.100589},{"c":14.1,"h":14.14,"l":14.0501,"n":11,"o":14.12,"t":"2026-10-15T18:45:00Z","v":2080,"vw":14.105729},{"c":14.17,"h":14.17,"l":14.1,"n":14,"o":14.1,"t":"2026-10-15T18:50:00Z","v":3033,"vw":14.134508},{"c":14.25,"h":14.265,"l":14.18,"n":57,"o":14.18,"t":"2026-10-15T18:55:00Z","v":11077,"vw":14.246453},{"c":14.432071,"h":14.432071,"l":14.25,"n":20,"o":14.25,"t":"2026-10-15T19:00:00Z","v":8946,"vw":14.413343},{"c":14.36,"h":14.4791,"l":14.36,"n":53,"o":14.44,"t":"2026-10-15T19:05:00Z","v":9188,"vw":14.431465},{"c":14.538,"h":14.58,"l":14.395,"n":33,"o":14.417,"t":"2026-10-15T19:10:00Z","v":4672,"vw":14.49828},{"c":14.7,"h":14.7,"l":14.5101,"n":70,"o":14.5101,"t":"2026-10-15T19:15:00Z","v":10674,"vw":14.633231},{"c":14.59,"h":14.7,"l":14.59,"n":43,"o":14.7,"t":"2026-10-15T19:20:00Z","v":5705,"vw":14.687868},{"c":14.5489,"h":14.64,"l":14.5,"n":65,"o":14.63,"t":"2026-10-15T19:25:00Z","v":13628,"vw":14.583275},{"c":14.58,"h":14.58,"l":14.5,"n":32,"o":14.52,"t":"2026-10-15T19:30:00Z","v":3589,"vw":14.526109},{"c":14.7,"h":14.7,"l":14.56,"n":37,"o":14.575,"t":"2026-10-15T19:35:00Z","v":5646,"vw":14.616237},{"c":14.67,"h":14.76,"l":14.67,"n":81,"o":14.69,"t":"2026-10-15T19:40:00Z","v":20997,"vw":14.744365},{"c":14.6939,"h":14.74,"l":14.67,"n":27,"o":14.695,"t":"2026-10-15T19:45:00Z","v":3139,"vw":14.712436},{"c":14.75,"h":14.75,"l":14.6169,"n":70,"o":14.6781,"t":"2026-10-15T19:50:00Z","v":13470,"vw":14.697477},{"c":14.675,"h":14.72,"l":14.62,"n":70,"o":14.69,"t":"2026-10-15T19:55:00Z","v":9581,"vw":14.658056},{"c":14.65,"h":14.65,"l":14.51,"n":13,"o":14.65,"t":"2026-10-15T20:00:00Z","v":1202,"vw":14.638166},{"c":14.62,"h":14.63,"l":14.6,"n":9,"o":14.6,"t":"2026-10-15T20:05:00Z","v":485,"vw":14.618649},{"c":14.6,"h":14.62,"l":14.6,"n":5,"o":14.62,"t":"2026-10-15T20:10:00Z","v":421,"vw":14.615},{"c":14.6,"h":14.6423,"l":14.6,"n":7,"o":14.63,"t":"2026-10-15T20:15:00Z","v":1081,"vw":14.6355},{"c":14.61,"h":14.61,"l":14.6,"n":3,"o":14.6,"t":"2026-10-15T20:20:00Z","v":800,"vw":14.60725},{"c":14.64,"h":14.65,"l":14.63,"n":10,"o":14.63,"t":"2026-10-15T20:25:00Z","v":2803,"vw":14.636095},{"c":14.66,"h":14.66,"l":14.64,"n":6,"o":14.64,"t":"2026-10-15T20:30:00Z","v":1380,"vw":14.648148},{"c":14.75,"h":14.75,"l":14.75,"n":6,"o":14.75,"t":"2026-10-15T20:35:00Z","v":428,"vw":14.75},{"c":14.93,"h":14.93,"l":14.74,"n":10,"o":14.74,"t":"2026-10-15T20:45:00Z","v":4046,"vw":14.770452},{"c":14.6,"h":14.86,"l":14.6,"n":14,"o":14.86,"t":"2026-10-15T20:55:00Z","v":1967,"vw":14.66823},{"c":14.6,"h":14.6,"l":14.6,"n":1,"o":14.6,"t":"2026-10-15T21:00:00Z","v":200,"vw":14.6},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-15T21:05:00Z","v":500,"vw":14.36},{"c":14.66,"h":14.66,"l":14.66,"n":2,"o":14.66,"t":"2026-10-15T21:10:00Z","v":200,"vw":14.66},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-15T21:35:00Z","v":156,"vw":14.83},{"c":14.544,"h":14.8,"l":14.544,"n":2,"o":14.8,"t":"2026-10-15T22:05:00Z","v":308,"vw":14.647896},{"c":14.79,"h":14.79,"l":14.79,"n":6,"o":14.79,"t":"2026-10-15T22:10:00Z","v":864,"vw":14.79},{"c":14.78,"h":14.79,"l":14.6397,"n":8,"o":14.79,"t":"2026-10-15T22:20:00Z","v":2000,"vw":14.677655},{"c":14.8,"h":14.8,"l":14.78,"n":3,"o":14.78,"t":"2026-10-15T22:25:00Z","v":950,"vw":14.788421},{"c":14.61,"h":14.77,"l":14.61,"n":3,"o":14.76,"t":"2026-10-15T22:30:00Z","v":540,"vw":14.736296},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-15T22:35:00Z","v":300,"vw":14.77},{"c":14.61,"h":14.62,"l":14.6,"n":10,"o":14.62,"t":"2026-10-15T23:00:00Z","v":1158,"vw":14.609057},{"c":14.5407,"h":14.5407,"l":14.54,"n":6,"o":14.54,"t":"2026-10-15T23:05:00Z","v":568,"vw":14.540523},{"c":14.63,"h":14.63,"l":14.6,"n":6,"o":14.6,"t":"2026-10-15T23:25:00Z","v":795,"vw":14.610531},{"c":14.55,"h":14.55,"l":14.38,"n":3,"o":14.5,"t":"2026-10-15T23:35:00Z","v":300,"vw":14.476667},{"c":14.51,"h":15,"l":14.44,"n":74,"o":14.87,"t":"2026-10-16T08:00:00Z","v":5600,"vw":14.736893},{"c":14.82,"h":14.82,"l":14.82,"n":1,"o":14.82,"t":"2026-10-16T08:10:00Z","v":2000,"vw":14.82},{"c":14.37,"h":14.37,"l":14.37,"n":4,"o":14.37,"t":"2026-10-16T08:30:00Z","v":300,"vw":14.37},{"c":14.51,"h":14.51,"l":14.5,"n":2,"o":14.5,"t":"2026-10-16T09:30:00Z","v":645,"vw":14.507752},{"c":14.41,"h":14.42,"l":14.41,"n":4,"o":14.42,"t":"2026-10-16T09:55:00Z","v":1000,"vw":14.414},{"c":14.31,"h":14.31,"l":14.31,"n":10,"o":14.31,"t":"2026-10-16T10:05:00Z","v":1026,"vw":14.31},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-16T10:15:00Z","v":835,"vw":14.3},{"c":14.29,"h":14.33,"l":14.29,"n":5,"o":14.33,"t":"2026-10-16T10:45:00Z","v":700,"vw":14.300135},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-16T10:55:00Z","v":1000,"vw":14.3},{"c":14.15,"h":14.39,"l":14.15,"n":7,"o":14.39,"t":"2026-10-16T11:00:00Z","v":418,"vw":14.23},{"c":14.17,"h":14.17,"l":14.17,"n":2,"o":14.17,"t":"2026-10-16T11:05:00Z","v":2005,"vw":14.17},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-16T11:15:00Z","v":250,"vw":14.36},{"c":14.131,"h":14.131,"l":14.131,"n":2,"o":14.131,"t":"2026-10-16T11:30:00Z","v":101,"vw":14.131},{"c":14.13,"h":14.13,"l":14.13,"n":1,"o":14.13,"t":"2026-10-16T11:35:00Z","v":100,"vw":14.13},{"c":14,"h":14.1,"l":13.97,"n":19,"o":14.1,"t":"2026-10-16T11:40:00Z","v":5012,"vw":14.004391},{"c":14.06,"h":14.06,"l":14,"n":18,"o":14,"t":"2026-10-16T11:45:00Z","v":6361,"vw":14.002924},{"c":14.13,"h":14.14,"l":14.1,"n":8,"o":14.13,"t":"2026-10-16T11:55:00Z","v":1000,"vw":14.130455},{"c":14.13,"h":14.27,"l":14.13,"n":10,"o":14.24,"t":"2026-10-16T12:10:00Z","v":1143,"vw":14.177819},{"c":14.1,"h":14.1,"l":14.05,"n":5,"o":14.05,"t":"2026-10-16T12:35:00Z","v":1635,"vw":14.054128},{"c":14.1,"h":14.1,"l":14.1,"n":3,"o":14.1,"t":"2026-10-16T12:40:00Z","v":605,"vw":14.1},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-16T12:50:00Z","v":500,"vw":14.03},{"c":14.03,"h":14.03,"l":14.03,"n":1,"o":14.03,"t":"2026-10-16T12:55:00Z","v":115,"vw":14.03},{"c":14.06,"h":14.06,"l":14.06,"n":3,"o":14.06,"t":"2026-10-16T13:00:00Z","v":327,"vw":14.06},{"c":14.08,"h":14.09,"l":14.08,"n":6,"o":14.09,"t":"2026-10-16T13:05:00Z","v":848,"vw":14.082},{"c":14.1,"h":14.1,"l":14.1,"n":2,"o":14.1,"t":"2026-10-16T13:10:00Z","v":670,"vw":14.1},{"c":14.0521,"h":14.0521,"l":14.0521,"n":1,"o":14.0521,"t":"2026-10-16T13:15:00Z","v":338,"vw":14.0521},{"c":14.04,"h":14.04,"l":14.04,"n":3,"o":14.04,"t":"2026-10-16T13:20:00Z","v":1100,"vw":14.04},{"c":14.08,"h":14.31,"l":14,"n":78,"o":14.18,"t":"2026-10-16T13:25:00Z","v":9514,"vw":14.071643},{"c":13.57,"h":14.09,"l":13.51,"n":253,"o":14.09,"t":"2026-10-16T13:30:00Z","v":95716,"vw":13.845591},{"c":13.73,"h":13.7799,"l":13.5448,"n":140,"o":13.6,"t":"2026-10-16T13:35:00Z","v":43223,"vw":13.602763},{"c":13.9343,"h":13.9343,"l":13.5,"n":152,"o":13.67,"t":"2026-10-16T13:40:00Z","v":28879,"vw":13.601548},{"c":13.73,"h":13.93,"l":13.69,"n":79,"o":13.87,"t":"2026-10-16T13:45:00Z","v":8477,"vw":13.83205},{"c":13.615,"h":13.73,"l":13.5106,"n":102,"o":13.73,"t":"2026-10-16T13:50:00Z","v":47580,"vw":13.626899},{"c":13.6,"h":13.66,"l":13.49,"n":93,"o":13.6315,"t":"2026-10-16T13:55:00Z","v":86035,"vw":13.621565},{"c":13.7,"h":13.75,"l":13.54,"n":44,"o":13.54,"t":"2026-10-16T14:00:00Z","v":41983,"vw":13.656726},{"c":13.61,"h":13.8,"l":13.53,"n":61,"o":13.7161,"t":"2026-10-16T14:05:00Z","v":12342,"vw":13.628783},{"c":13.665,"h":13.665,"l":13.5,"n":51,"o":13.56,"t":"2026-10-16T14:10:00Z","v":14262,"vw":13.555252},{"c":13.58,"h":13.74,"l":13.58,"n":44,"o":13.66,"t":"2026-10-16T14:15:00Z","v":7929,"vw":13.654222},{"c":13.59,"h":13.62,"l":13.47,"n":34,"o":13.61,"t":"2026-10-16T14:20:00Z","v":4924,"vw":13.4841},{"c":13.5,"h":13.59,"l":13.5,"n":32,"o":13.58,"t":"2026-10-16T14:25:00Z","v":5781,"vw":13.53324},{"c":13.68,"h":13.71,"l":13.59,"n":29,"o":13.59,"t":"2026-10-16T14:30:00Z","v":9558,"vw":13.684591},{"c":13.8,"h":13.85,"l":13.73,"n":23,"o":13.745,"t":"2026-10-16T14:35:00Z","v":9186,"vw":13.786638},{"c":13.81,"h":13.879,"l":13.73,"n":30,"o":13.879,"t":"2026-10-16T14:40:00Z","v":2847,"vw":13.803972},{"c":13.76,"h":13.76,"l":13.7301,"n":8,"o":13.7301,"t":"2026-10-16T14:45:00Z","v":10352,"vw":13.758997},{"c":13.63,"h":13.855,"l":13.63,"n":28,"o":13.855,"t":"2026-10-16T14:50:00Z","v":5873,"vw":13.683482},{"c":13.63,"h":13.65,"l":13.5733,"n":26,"o":13.65,"t":"2026-10-16T14:55:00Z","v":11309,"vw":13.628688},{"c":13.47,"h":13.55,"l":13.46,"n":64,"o":13.54,"t":"2026-10-16T15:00:00Z","v":4729,"vw":13.502739},{"c":13.368,"h":13.4661,"l":13.35,"n":78,"o":13.46,"t":"2026-10-16T15:05:00Z","v":12490,"vw":13.409005},{"c":13.395,"h":13.45,"l":13.33,"n":43,"o":13.35,"t":"2026-10-16T15:10:00Z","v":6163,"vw":13.379771},{"c":13.44,"h":13.47,"l":13.4,"n":25,"o":13.45,"t":"2026-10-16T15:15:00Z","v":2241,"vw":13.435329},{"c":13.41,"h":13.455,"l":13.35,"n":22,"o":13.455,"t":"2026-10-16T15:20:00Z","v":1462,"vw":13.414255},{"c":13.475,"h":13.5,"l":13.41,"n":26,"o":13.41,"t":"2026-10-16T15:25:00Z","v":3487,"vw":13.464167},{"c":13.595,"h":13.6,"l":13.55,"n":11,"o":13.55,"t":"2026-10-16T15:30:00Z","v":2142,"vw":13.587623},{"c":13.6,"h":13.6,"l":13.53,"n":15,"o":13.57,"t":"2026-10-16T15:35:00Z","v":2224,"vw":13.551546},{"c":13.5768,"h":13.595,"l":13.5768,"n":18,"o":13.59,"t":"2026-10-16T15:40:00Z","v":1633,"vw":13.588405},{"c":13.62,"h":13.66,"l":13.58,"n":12,"o":13.58,"t":"2026-10-16T15:45:00Z","v":4547,"vw":13.650909},{"c":13.5,"h":13.6499,"l":13.5,"n":17,"o":13.62,"t":"2026-10-16T15:50:00Z","v":1698,"vw":13.54023},{"c":13.54,"h":13.5807,"l":13.485,"n":19,"o":13.5,"t":"2026-10-16T15:55:00Z","v":1362,"vw":13.533188},{"c":13.528,"h":13.53,"l":13.48,"n":8,"o":13.53,"t":"2026-10-16T16:00:00Z","v":2615,"vw":13.489804},{"c":13.45,"h":13.5275,"l":13.45,"n":4,"o":13.5275,"t":"2026-10-16T16:05:00Z","v":203,"vw":13.48875},{"c":13.46,"h":13.4754,"l":13.44,"n":7,"o":13.4754,"t":"2026-10-16T16:10:00Z","v":892,"vw":13.456807},{"c":13.46,"h":13.54,"l":13.45,"n":23,"o":13.51,"t":"2026-10-16T16:15:00Z","v":3058,"vw":13.496036},{"c":13.46,"h":13.4954,"l":13.45,"n":14,"o":13.4954,"t":"2026-10-16T16:20:00Z","v":2505,"vw":13.484111},{"c":13.5,"h":13.52,"l":13.47,"n":21,"o":13.47,"t":"2026-10-16T16:25:00Z","v":2601,"vw":13.493333},{"c":13.4175,"h":13.49,"l":13.4175,"n":18,"o":13.46,"t":"2026-10-16T16:30:00Z","v":2849,"vw":13.47573},{"c":13.455,"h":13.455,"l":13.378,"n":23,"o":13.4,"t":"2026-10-16T16:35:00Z","v":4746,"vw":13.40167},{"c":13.435,"h":13.435,"l":13.435,"n":1,"o":13.435,"t":"2026-10-16T16:40:00Z","v":125,"vw":13.435},{"c":13.39,"h":13.46,"l":13.3888,"n":22,"o":13.46,"t":"2026-10-16T16:45:00Z","v":4516,"vw":13.416075},{"c":13.35,"h":13.42,"l":13.35,"n":41,"o":13.415,"t":"2026-10-16T16:50:00Z","v":2569,"vw":13.386429},{"c":13.346,"h":13.36,"l":13.285,"n":39,"o":13.3,"t":"2026-10-16T16:55:00Z","v":3691,"vw":13.325958},{"c":13.25,"h":13.4099,"l":13.25,"n":24,"o":13.3614,"t":"2026-10-16T17:00:00Z","v":6282,"vw":13.341405},{"c":13.27,"h":13.27,"l":13.17,"n":48,"o":13.245,"t":"2026-10-16T17:05:00Z","v":11647,"vw":13.230323},{"c":13.26,"h":13.27,"l":13.24,"n":16,"o":13.27,"t":"2026-10-16T17:10:00Z","v":1157,"vw":13.263158},{"c":13.13,"h":13.21,"l":13.13,"n":48,"o":13.21,"t":"2026-10-16T17:15:00Z","v":11188,"vw":13.167825},{"c":13.11,"h":13.1714,"l":13.04,"n":61,"o":13.13,"t":"2026-10-16T17:20:00Z","v":11433,"vw":13.121512},{"c":13.22,"h":13.24,"l":13.14,"n":36,"o":13.16,"t":"2026-10-16T17:25:00Z","v":3704,"vw":13.161919},{"c":13.215,"h":13.26,"l":13.18,"n":19,"o":13.23,"t":"2026-10-16T17:30:00Z","v":2063,"vw":13.21312},{"c":13.1999,"h":13.2438,"l":13.1461,"n":23,"o":13.2438,"t":"2026-10-16T17:35:00Z","v":5106,"vw":13.192158},{"c":13.29,"h":13.33,"l":13.1301,"n":24,"o":13.1301,"t":"2026-10-16T17:40:00Z","v":13531,"vw":13.233328},{"c":13.18,"h":13.2628,"l":13.18,"n":15,"o":13.2628,"t":"2026-10-16T17:45:00Z","v":2736,"vw":13.220355},{"c":13.125,"h":13.1532,"l":13.1,"n":10,"o":13.1532,"t":"2026-10-16T17:50:00Z","v":1882,"vw":13.1157},{"c":13.11,"h":13.125,"l":13.1,"n":21,"o":13.1002,"t":"2026-10-16T17:55:00Z","v":1268,"vw":13.108224},{"c":12.985,"h":13.105,"l":12.985,"n":126,"o":13.08,"t":"2026-10-16T18:00:00Z","v":10381,"vw":13.011799},{"c":13.099,"h":13.099,"l":12.995,"n":21,"o":12.995,"t":"2026-10-16T18:05:00Z","v":3386,"vw":13.031092},{"c":13.09,"h":13.0999,"l":13.05,"n":13,"o":13.07,"t":"2026-10-16T18:10:00Z","v":1282,"vw":13.072719},{"c":12.98,"h":13.08,"l":12.98,"n":16,"o":13.08,"t":"2026-10-16T18:15:00Z","v":2072,"vw":13.048142},{"c":13.01,"h":13.01,"l":12.88,"n":54,"o":12.95,"t":"2026-10-16T18:20:00Z","v":9792,"vw":12.915374},{"c":12.98,"h":13.005,"l":12.95,"n":34,"o":13.005,"t":"2026-10-16T18:25:00Z","v":3927,"vw":12.991935},{"c":13.02,"h":13.02,"l":13,"n":10,"o":13,"t":"2026-10-16T18:30:00Z","v":1146,"vw":13.001818},{"c":12.98,"h":12.98,"l":12.9184,"n":23,"o":12.98,"t":"2026-10-16T18:35:00Z","v":4454,"vw":12.962828},{"c":12.905,"h":12.98,"l":12.9,"n":21,"o":12.98,"t":"2026-10-16T18:40:00Z","v":937,"vw":12.918181},{"c":12.86,"h":12.95,"l":12.86,"n":21,"o":12.95,"t":"2026-10-16T18:45:00Z","v":1340,"vw":12.901984},{"c":12.7499,"h":12.82,"l":12.66,"n":126,"o":12.82,"t":"2026-10-16T18:50:00Z","v":22466,"vw":12.757302},{"c":12.75,"h":12.75,"l":12.67,"n":45,"o":12.75,"t":"2026-10-16T18:55:00Z","v":6729,"vw":12.704012},{"c":12.625,"h":12.6933,"l":12.6,"n":34,"o":12.6726,"t":"2026-10-16T19:00:00Z","v":3882,"vw":12.65411},{"c":12.57,"h":12.64,"l":12.5,"n":128,"o":12.6,"t":"2026-10-16T19:05:00Z","v":13590,"vw":12.546744},{"c":12.71,"h":12.72,"l":12.58,"n":111,"o":12.62,"t":"2026-10-16T19:10:00Z","v":16631,"vw":12.651884},{"c":12.6512,"h":12.7001,"l":12.645,"n":56,"o":12.7,"t":"2026-10-16T19:15:00Z","v":12969,"vw":12.672605},{"c":12.79,"h":12.8,"l":12.7301,"n":43,"o":12.74,"t":"2026-10-16T19:20:00Z","v":7055,"vw":12.782997},{"c":12.8399,"h":12.85,"l":12.75,"n":44,"o":12.81,"t":"2026-10-16T19:25:00Z","v":11418,"vw":12.815912},{"c":12.7,"h":12.8573,"l":12.7,"n":45,"o":12.8,"t":"2026-10-16T19:30:00Z","v":9299,"vw":12.765304},{"c":12.7092,"h":12.74,"l":12.68,"n":56,"o":12.72,"t":"2026-10-16T19:35:00Z","v":13440,"vw":12.709456},{"c":12.6606,"h":12.78,"l":12.66,"n":50,"o":12.75,"t":"2026-10-16T19:40:00Z","v":10904,"vw":12.725798},{"c":12.62,"h":12.67,"l":12.59,"n":103,"o":12.65,"t":"2026-10-16T19:45:00Z","v":16679,"vw":12.61395},{"c":12.63,"h":12.7599,"l":12.63,"n":78,"o":12.64,"t":"2026-10-16T19:50:00Z","v":11709,"vw":12.689296},{"c":12.6,"h":12.7189,"l":12.59,"n":87,"o":12.66,"t":"2026-10-16T19:55:00Z","v":11869,"vw":12.674582},{"c":12.6,"h":12.86,"l":12.6,"n":28,"o":12.61,"t":"2026-10-16T20:00:00Z","v":4806,"vw":12.654656},{"c":12.52,"h":12.68,"l":12.52,"n":12,"o":12.68,"t":"2026-10-16T20:05:00Z","v":2050,"vw":12.582183},{"c":12.8953,"h":12.8953,"l":12.8953,"n":2,"o":12.8953,"t":"2026-10-16T20:15:00Z","v":510,"vw":12.8953},{"c":12.69,"h":12.69,"l":12.69,"n":2,"o":12.69,"t":"2026-10-16T20:20:00Z","v":1670,"vw":12.69},{"c":12.8135,"h":12.8135,"l":12.8135,"n":1,"o":12.8135,"t":"2026-10-16T20:25:00Z","v":100,"vw":12.8135},{"c":12.68,"h":12.86,"l":12.68,"n":7,"o":12.86,"t":"2026-10-16T20:30:00Z","v":719,"vw":12.731857},{"c":12.65,"h":12.66,"l":12.65,"n":3,"o":12.66,"t":"2026-10-16T20:35:00Z","v":600,"vw":12.651727},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-16T20:45:00Z","v":206,"vw":12.7},{"c":12.65,"h":12.65,"l":12.65,"n":1,"o":12.65,"t":"2026-10-16T20:50:00Z","v":230,"vw":12.65},{"c":12.79,"h":12.8,"l":12.66,"n":8,"o":12.66,"t":"2026-10-16T21:05:00Z","v":908,"vw":12.741447},{"c":12.66,"h":12.66,"l":12.66,"n":5,"o":12.66,"t":"2026-10-16T21:25:00Z","v":765,"vw":12.66},{"c":12.73,"h":12.78,"l":12.73,"n":4,"o":12.78,"t":"2026-10-16T21:35:00Z","v":500,"vw":12.76},{"c":12.76,"h":12.76,"l":12.74,"n":3,"o":12.74,"t":"2026-10-16T21:40:00Z","v":690,"vw":12.75},{"c":12.67,"h":12.76,"l":12.67,"n":7,"o":12.76,"t":"2026-10-16T21:45:00Z","v":703,"vw":12.699658},{"c":12.66,"h":12.67,"l":12.66,"n":5,"o":12.67,"t":"2026-10-16T21:50:00Z","v":830,"vw":12.662826},{"c":12.655,"h":12.66,"l":12.655,"n":4,"o":12.66,"t":"2026-10-16T21:55:00Z","v":462,"vw":12.656503},{"c":12.61,"h":12.65,"l":12.61,"n":5,"o":12.65,"t":"2026-10-16T22:00:00Z","v":212,"vw":12.63},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-16T22:05:00Z","v":250,"vw":12.6},{"c":12.64,"h":12.64,"l":12.58,"n":2,"o":12.58,"t":"2026-10-16T22:10:00Z","v":421,"vw":12.625748},{"c":12.61,"h":12.61,"l":12.5808,"n":2,"o":12.5808,"t":"2026-10-16T22:15:00Z","v":500,"vw":12.58664},{"c":12.5917,"h":12.5917,"l":12.5917,"n":3,"o":12.5917,"t":"2026-10-16T22:25:00Z","v":132,"vw":12.5917},{"c":12.45,"h":12.59,"l":12.45,"n":83,"o":12.59,"t":"2026-10-16T22:30:00Z","v":11463,"vw":12.499465},{"c":12.4,"h":12.4,"l":12.4,"n":4,"o":12.4,"t":"2026-10-16T22:35:00Z","v":141,"vw":12.4},{"c":12.32,"h":12.32,"l":12.32,"n":1,"o":12.32,"t":"2026-10-16T22:40:00Z","v":2500,"vw":12.32},{"c":12.3448,"h":12.3448,"l":12.3448,"n":2,"o":12.3448,"t":"2026-10-16T22:45:00Z","v":120,"vw":12.3448},{"c":12.4,"h":12.4497,"l":12.4,"n":5,"o":12.4497,"t":"2026-10-16T23:00:00Z","v":228,"vw":12.42485},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-16T23:10:00Z","v":300,"vw":12.34},{"c":12.45,"h":12.45,"l":12.32,"n":8,"o":12.32,"t":"2026-10-16T23:15:00Z","v":2572,"vw":12.346},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-16T23:20:00Z","v":222,"vw":12.41},{"c":12.41,"h":12.45,"l":12.41,"n":7,"o":12.45,"t":"2026-10-16T23:30:00Z","v":554,"vw":12.424572},{"c":12.5,"h":12.5,"l":12.49,"n":17,"o":12.5,"t":"2026-10-16T23:40:00Z","v":1309,"vw":12.496015},{"c":12.58,"h":12.58,"l":12.45,"n":13,"o":12.45,"t":"2026-10-16T23:45:00Z","v":2530,"vw":12.525712},{"c":12.5,"h":12.58,"l":12.5,"n":4,"o":12.58,"t":"2026-10-16T23:50:00Z","v":1475,"vw":12.565258},{"c":12.57,"h":12.57,"l":12.57,"n":13,"o":12.57,"t":"2026-10-16T23:55:00Z","v":4088,"vw":12.57},{"c":13.5,"h":13.505,"l":13.4,"n":57,"o":13.42,"t":"2026-10-19T08:00:00Z","v":6351,"vw":13.445992},{"c":13.41,"h":13.5,"l":13.41,"n":7,"o":13.49,"t":"2026-10-19T08:05:00Z","v":597,"vw":13.465278},{"c":13.48,"h":13.48,"l":13.48,"n":2,"o":13.48,"t":"2026-10-19T08:30:00Z","v":149,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-19T08:35:00Z","v":100,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-19T09:10:00Z","v":1850,"vw":13.48},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-19T09:40:00Z","v":310,"vw":13.44},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-19T09:45:00Z","v":200,"vw":13.42},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-19T10:00:00Z","v":134,"vw":13.48},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-19T10:15:00Z","v":160,"vw":13.5},{"c":13.56,"h":13.56,"l":13.53,"n":2,"o":13.53,"t":"2026-10-19T10:20:00Z","v":950,"vw":13.556842},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-19T10:55:00Z","v":808,"vw":13.75},{"c":13.53,"h":13.72,"l":13.486,"n":19,"o":13.72,"t":"2026-10-19T11:00:00Z","v":18697,"vw":13.575794},{"c":13.54,"h":13.59,"l":13.52,"n":7,"o":13.52,"t":"2026-10-19T11:05:00Z","v":685,"vw":13.566},{"c":13.6,"h":13.6,"l":13.521,"n":7,"o":13.54,"t":"2026-10-19T11:10:00Z","v":4172,"vw":13.527767},{"c":13.58,"h":13.58,"l":13.58,"n":1,"o":13.58,"t":"2026-10-19T11:20:00Z","v":500,"vw":13.58},{"c":13.56,"h":13.589,"l":13.55,"n":11,"o":13.589,"t":"2026-10-19T11:25:00Z","v":2042,"vw":13.554134},{"c":13.52,"h":13.52,"l":13.52,"n":1,"o":13.52,"t":"2026-10-19T11:35:00Z","v":500,"vw":13.52},{"c":13.5,"h":13.6,"l":13.5,"n":8,"o":13.59,"t":"2026-10-19T11:40:00Z","v":1483,"vw":13.587862},{"c":13.66,"h":13.66,"l":13.56,"n":5,"o":13.56,"t":"2026-10-19T11:45:00Z","v":900,"vw":13.640074},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-19T11:50:00Z","v":1400,"vw":13.65},{"c":13.66,"h":13.66,"l":13.65,"n":5,"o":13.65,"t":"2026-10-19T11:55:00Z","v":3005,"vw":13.653333},{"c":13.6501,"h":13.7,"l":13.65,"n":11,"o":13.67,"t":"2026-10-19T12:00:00Z","v":1609,"vw":13.675964},{"c":13.78,"h":13.78,"l":13.78,"n":2,"o":13.78,"t":"2026-10-19T12:05:00Z","v":300,"vw":13.78},{"c":13.81,"h":13.81,"l":13.75,"n":11,"o":13.8,"t":"2026-10-19T12:10:00Z","v":3362,"vw":13.791672},{"c":13.81,"h":13.81,"l":13.72,"n":7,"o":13.81,"t":"2026-10-19T12:15:00Z","v":3222,"vw":13.801875},{"c":13.69,"h":13.69,"l":13.62,"n":8,"o":13.62,"t":"2026-10-19T12:20:00Z","v":770,"vw":13.661016},{"c":13.69,"h":13.7783,"l":13.69,"n":10,"o":13.73,"t":"2026-10-19T12:25:00Z","v":1258,"vw":13.729058},{"c":13.69,"h":13.7,"l":13.68,"n":13,"o":13.68,"t":"2026-10-19T12:30:00Z","v":2700,"vw":13.690193},{"c":13.71,"h":13.71,"l":13.71,"n":1,"o":13.71,"t":"2026-10-19T12:35:00Z","v":300,"vw":13.71},{"c":13.66,"h":13.7,"l":13.66,"n":16,"o":13.69,"t":"2026-10-19T12:40:00Z","v":3913,"vw":13.691726},{"c":13.659,"h":13.68,"l":13.5839,"n":13,"o":13.66,"t":"2026-10-19T12:45:00Z","v":2425,"vw":13.651314},{"c":13.72,"h":13.72,"l":13.7,"n":2,"o":13.7,"t":"2026-10-19T12:50:00Z","v":1100,"vw":13.718182},{"c":13.6,"h":13.66,"l":13.6,"n":3,"o":13.66,"t":"2026-10-19T12:55:00Z","v":888,"vw":13.647613},{"c":13.7551,"h":13.76,"l":13.74,"n":9,"o":13.74,"t":"2026-10-19T13:10:00Z","v":960,"vw":13.751071},{"c":13.77,"h":13.77,"l":13.69,"n":5,"o":13.69,"t":"2026-10-19T13:20:00Z","v":1039,"vw":13.757797},{"c":13.66,"h":13.74,"l":13.66,"n":7,"o":13.74,"t":"2026-10-19T13:25:00Z","v":303,"vw":13.7},{"c":13.256,"h":13.655,"l":13.165,"n":140,"o":13.655,"t":"2026-10-19T13:30:00Z","v":34662,"vw":13.449832},{"c":13.115,"h":13.24,"l":13.01,"n":118,"o":13.19,"t":"2026-10-19T13:35:00Z","v":29172,"vw":13.116701},{"c":13.15,"h":13.24,"l":13.06,"n":111,"o":13.11,"t":"2026-10-19T13:40:00Z","v":13785,"vw":13.180266},{"c":13.07,"h":13.185,"l":12.97,"n":145,"o":13.15,"t":"2026-10-19T13:45:00Z","v":21306,"vw":13.110194},{"c":13,"h":13.1615,"l":12.9212,"n":70,"o":13.0686,"t":"2026-10-19T13:50:00Z","v":9339,"vw":13.019997},{"c":12.88,"h":12.975,"l":12.85,"n":77,"o":12.9209,"t":"2026-10-19T13:55:00Z","v":23111,"vw":12.92459},{"c":12.81,"h":12.92,"l":12.7607,"n":105,"o":12.905,"t":"2026-10-19T14:00:00Z","v":19127,"vw":12.829992},{"c":12.76,"h":12.91,"l":12.74,"n":76,"o":12.85,"t":"2026-10-19T14:05:00Z","v":11223,"vw":12.807874},{"c":12.88,"h":12.9099,"l":12.7369,"n":53,"o":12.86,"t":"2026-10-19T14:10:00Z","v":8604,"vw":12.824795},{"c":13.05,"h":13.1,"l":12.95,"n":70,"o":12.95,"t":"2026-10-19T14:15:00Z","v":9487,"vw":13.044872},{"c":13.03,"h":13.05,"l":12.94,"n":40,"o":13.05,"t":"2026-10-19T14:20:00Z","v":5884,"vw":13.002986},{"c":13.013,"h":13.013,"l":13,"n":8,"o":13,"t":"2026-10-19T14:25:00Z","v":483,"vw":13.003824},{"c":12.865,"h":12.9,"l":12.85,"n":37,"o":12.9,"t":"2026-10-19T14:30:00Z","v":4575,"vw":12.873956},{"c":12.91,"h":12.93,"l":12.91,"n":15,"o":12.93,"t":"2026-10-19T14:35:00Z","v":3809,"vw":12.919226},{"c":13.01,"h":13.04,"l":12.96,"n":31,"o":13,"t":"2026-10-19T14:40:00Z","v":10287,"vw":12.999473},{"c":12.9801,"h":13.12,"l":12.9801,"n":36,"o":13.0049,"t":"2026-10-19T14:45:00Z","v":4274,"vw":13.064586},{"c":12.92,"h":12.98,"l":12.92,"n":13,"o":12.98,"t":"2026-10-19T14:50:00Z","v":1587,"vw":12.962904},{"c":13.04,"h":13.04,"l":13,"n":16,"o":13,"t":"2026-10-19T14:55:00Z","v":1527,"vw":13.023936},{"c":13.1,"h":13.1148,"l":13.03,"n":17,"o":13.03,"t":"2026-10-19T15:00:00Z","v":1534,"vw":13.074985},{"c":13.11,"h":13.19,"l":13.085,"n":26,"o":13.085,"t":"2026-10-19T15:05:00Z","v":7600,"vw":13.16778},{"c":13.13,"h":13.13,"l":13.0401,"n":7,"o":13.075,"t":"2026-10-19T15:10:00Z","v":1806,"vw":13.089368},{"c":13.11,"h":13.1297,"l":13.105,"n":8,"o":13.119,"t":"2026-10-19T15:15:00Z","v":1581,"vw":13.111828},{"c":13.22,"h":13.2488,"l":13.14,"n":66,"o":13.14,"t":"2026-10-19T15:20:00Z","v":28924,"vw":13.202665},{"c":13.2908,"h":13.31,"l":13.2301,"n":180,"o":13.2501,"t":"2026-10-19T15:25:00Z","v":61071,"vw":13.272663},{"c":13.23,"h":13.3,"l":13.1501,"n":41,"o":13.3,"t":"2026-10-19T15:30:00Z","v":26066,"vw":13.238094},{"c":13.28,"h":13.35,"l":13.1901,"n":36,"o":13.1901,"t":"2026-10-19T15:35:00Z","v":12927,"vw":13.331729},{"c":13.25,"h":13.29,"l":13.25,"n":33,"o":13.29,"t":"2026-10-19T15:40:00Z","v":15956,"vw":13.25854},{"c":13.2136,"h":13.25,"l":13.1302,"n":28,"o":13.25,"t":"2026-10-19T15:45:00Z","v":24767,"vw":13.154599},{"c":13.24,"h":13.2622,"l":13.185,"n":28,"o":13.185,"t":"2026-10-19T15:50:00Z","v":6053,"vw":13.240774},{"c":13.2123,"h":13.23,"l":13.2123,"n":11,"o":13.23,"t":"2026-10-19T15:55:00Z","v":862,"vw":13.217521},{"c":13.12,"h":13.14,"l":13.095,"n":31,"o":13.14,"t":"2026-10-19T16:00:00Z","v":10304,"vw":13.118186},{"c":13.08,"h":13.1063,"l":13.07,"n":12,"o":13.08,"t":"2026-10-19T16:05:00Z","v":3375,"vw":13.094216},{"c":13.16,"h":13.16,"l":13.12,"n":8,"o":13.12,"t":"2026-10-19T16:10:00Z","v":813,"vw":13.13},{"c":13.145,"h":13.17,"l":13.145,"n":18,"o":13.17,"t":"2026-10-19T16:15:00Z","v":5743,"vw":13.159612},{"c":13.0501,"h":13.1,"l":13.0501,"n":16,"o":13.1,"t":"2026-10-19T16:20:00Z","v":4155,"vw":13.084674},{"c":13.09,"h":13.1,"l":13.0501,"n":12,"o":13.09,"t":"2026-10-19T16:25:00Z","v":2779,"vw":13.079061},{"c":13.13,"h":13.13,"l":13.07,"n":18,"o":13.08,"t":"2026-10-19T16:30:00Z","v":2676,"vw":13.085535},{"c":13.1085,"h":13.1473,"l":13.08,"n":9,"o":13.1473,"t":"2026-10-19T16:35:00Z","v":1771,"vw":13.117547},{"c":13.13,"h":13.13,"l":13.1,"n":8,"o":13.11,"t":"2026-10-19T16:40:00Z","v":1589,"vw":13.108918},{"c":13.0588,"h":13.0999,"l":13.0588,"n":17,"o":13.095,"t":"2026-10-19T16:45:00Z","v":1447,"vw":13.078976},{"c":13.04,"h":13.0484,"l":13.01,"n":31,"o":13.03,"t":"2026-10-19T16:50:00Z","v":11135,"vw":13.026742},{"c":12.99,"h":13.056,"l":12.99,"n":25,"o":13.056,"t":"2026-10-19T16:55:00Z","v":2717,"vw":13.012304},{"c":13.054,"h":13.054,"l":12.98,"n":10,"o":12.98,"t":"2026-10-19T17:00:00Z","v":1313,"vw":13.000255},{"c":13.02,"h":13.02,"l":13.02,"n":2,"o":13.02,"t":"2026-10-19T17:05:00Z","v":1025,"vw":13.02},{"c":13,"h":13,"l":12.97,"n":9,"o":12.97,"t":"2026-10-19T17:10:00Z","v":1856,"vw":12.984616},{"c":13.02,"h":13.0516,"l":13.02,"n":6,"o":13.02,"t":"2026-10-19T17:15:00Z","v":656,"vw":13.032154},{"c":13.02,"h":13.0214,"l":13.02,"n":4,"o":13.0214,"t":"2026-10-19T17:20:00Z","v":1102,"vw":13.021273},{"c":13.0395,"h":13.0395,"l":13.0395,"n":1,"o":13.0395,"t":"2026-10-19T17:25:00Z","v":741,"vw":13.0395},{"c":12.96,"h":12.96,"l":12.96,"n":2,"o":12.96,"t":"2026-10-19T17:30:00Z","v":230,"vw":12.96},{"c":12.9553,"h":12.9755,"l":12.9553,"n":7,"o":12.9755,"t":"2026-10-19T17:35:00Z","v":642,"vw":12.971918},{"c":12.9175,"h":13.07,"l":12.91,"n":27,"o":13.02,"t":"2026-10-19T17:40:00Z","v":8253,"vw":12.951476},{"c":12.845,"h":12.9,"l":12.84,"n":43,"o":12.9,"t":"2026-10-19T17:45:00Z","v":9589,"vw":12.881023},{"c":12.87,"h":12.87,"l":12.81,"n":83,"o":12.84,"t":"2026-10-19T17:50:00Z","v":25327,"vw":12.836969},{"c":12.89,"h":12.92,"l":12.77,"n":36,"o":12.85,"t":"2026-10-19T17:55:00Z","v":5842,"vw":12.869552},{"c":12.82,"h":12.9,"l":12.82,"n":9,"o":12.89,"t":"2026-10-19T18:00:00Z","v":1087,"vw":12.856},{"c":12.835,"h":12.85,"l":12.835,"n":8,"o":12.835,"t":"2026-10-19T18:05:00Z","v":2001,"vw":12.838764},{"c":12.885,"h":12.89,"l":12.885,"n":4,"o":12.89,"t":"2026-10-19T18:10:00Z","v":725,"vw":12.886429},{"c":12.925,"h":12.93,"l":12.925,"n":4,"o":12.93,"t":"2026-10-19T18:15:00Z","v":351,"vw":12.92795},{"c":12.87,"h":12.87,"l":12.87,"n":4,"o":12.87,"t":"2026-10-19T18:20:00Z","v":704,"vw":12.87},{"c":12.7718,"h":12.84,"l":12.7718,"n":10,"o":12.805,"t":"2026-10-19T18:25:00Z","v":5426,"vw":12.800497},{"c":12.82,"h":12.82,"l":12.82,"n":4,"o":12.82,"t":"2026-10-19T18:30:00Z","v":328,"vw":12.82},{"c":12.8525,"h":12.8525,"l":12.8,"n":8,"o":12.8,"t":"2026-10-19T18:35:00Z","v":2211,"vw":12.8051},{"c":12.92,"h":12.92,"l":12.9,"n":6,"o":12.9032,"t":"2026-10-19T18:40:00Z","v":3050,"vw":12.912301},{"c":12.9001,"h":12.981,"l":12.9001,"n":13,"o":12.945,"t":"2026-10-19T18:50:00Z","v":1316,"vw":12.929655},{"c":12.92,"h":12.92,"l":12.92,"n":2,"o":12.92,"t":"2026-10-19T18:55:00Z","v":800,"vw":12.92},{"c":12.96,"h":12.96,"l":12.96,"n":1,"o":12.96,"t":"2026-10-19T19:00:00Z","v":250,"vw":12.96},{"c":12.88,"h":12.915,"l":12.88,"n":3,"o":12.915,"t":"2026-10-19T19:05:00Z","v":1900,"vw":12.901553},{"c":12.9283,"h":12.93,"l":12.895,"n":4,"o":12.895,"t":"2026-10-19T19:10:00Z","v":640,"vw":12.907721},{"c":13,"h":13,"l":12.97,"n":8,"o":12.97,"t":"2026-10-19T19:15:00Z","v":996,"vw":12.978889},{"c":13.13,"h":13.13,"l":12.99,"n":16,"o":12.99,"t":"2026-10-19T19:20:00Z","v":1528,"vw":13.061807},{"c":13.08,"h":13.15,"l":13.06,"n":21,"o":13.15,"t":"2026-10-19T19:25:00Z","v":5691,"vw":13.115722},{"c":13.07,"h":13.08,"l":13.04,"n":4,"o":13.04,"t":"2026-10-19T19:30:00Z","v":1100,"vw":13.068182},{"c":13.085,"h":13.085,"l":13.085,"n":4,"o":13.085,"t":"2026-10-19T19:35:00Z","v":605,"vw":13.085},{"c":13.08,"h":13.13,"l":13.08,"n":6,"o":13.13,"t":"2026-10-19T19:40:00Z","v":669,"vw":13.121667},{"c":13.05,"h":13.1065,"l":12.98,"n":21,"o":13.08,"t":"2026-10-19T19:45:00Z","v":5145,"vw":13.065209},{"c":12.88,"h":12.915,"l":12.8634,"n":13,"o":12.915,"t":"2026-10-19T19:50:00Z","v":4216,"vw":12.889418},{"c":12.7,"h":12.9,"l":12.7,"n":89,"o":12.8101,"t":"2026-10-19T19:55:00Z","v":16143,"vw":12.769967},{"c":12.709,"h":12.71,"l":12.7,"n":14,"o":12.7,"t":"2026-10-19T20:00:00Z","v":2865,"vw":12.708495},{"c":12.72,"h":12.72,"l":12.7,"n":65,"o":12.7,"t":"2026-10-19T20:05:00Z","v":2691,"vw":12.711069},{"c":12.7704,"h":12.7782,"l":12.71,"n":12,"o":12.71,"t":"2026-10-19T20:10:00Z","v":1905,"vw":12.716768},{"c":12.697,"h":12.7,"l":12.69,"n":7,"o":12.7,"t":"2026-10-19T20:15:00Z","v":2032,"vw":12.697397},{"c":12.78,"h":12.78,"l":12.73,"n":6,"o":12.73,"t":"2026-10-19T20:25:00Z","v":1823,"vw":12.775607},{"c":12.79,"h":12.79,"l":12.79,"n":6,"o":12.79,"t":"2026-10-19T20:30:00Z","v":1536,"vw":12.79},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-19T20:50:00Z","v":500,"vw":12.78},{"c":12.81,"h":12.81,"l":12.79,"n":10,"o":12.79,"t":"2026-10-19T20:55:00Z","v":2679,"vw":12.796649},{"c":12.79,"h":12.79,"l":12.79,"n":4,"o":12.79,"t":"2026-10-19T21:00:00Z","v":392,"vw":12.79},{"c":12.8288,"h":12.8288,"l":12.8288,"n":1,"o":12.8288,"t":"2026-10-19T21:05:00Z","v":100,"vw":12.8288},{"c":12.83,"h":12.84,"l":12.83,"n":4,"o":12.84,"t":"2026-10-19T21:25:00Z","v":4211,"vw":12.839621},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-19T21:55:00Z","v":420,"vw":12.82},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-19T22:25:00Z","v":276,"vw":12.84},{"c":12.82,"h":12.82,"l":12.82,"n":11,"o":12.82,"t":"2026-10-19T22:35:00Z","v":362,"vw":12.82},{"c":12.81,"h":12.81,"l":12.81,"n":1,"o":12.81,"t":"2026-10-19T22:40:00Z","v":110,"vw":12.81},{"c":12.78,"h":12.8,"l":12.78,"n":7,"o":12.8,"t":"2026-10-19T22:45:00Z","v":461,"vw":12.791755},{"c":12.75,"h":12.75,"l":12.75,"n":4,"o":12.75,"t":"2026-10-19T22:50:00Z","v":1526,"vw":12.75},{"c":12.8659,"h":12.8659,"l":12.8659,"n":1,"o":12.8659,"t":"2026-10-19T23:05:00Z","v":100,"vw":12.8659},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-19T23:25:00Z","v":270,"vw":12.75},{"c":12.72,"h":12.76,"l":12.72,"n":8,"o":12.76,"t":"2026-10-19T23:45:00Z","v":2116,"vw":12.743105},{"c":12.7,"h":12.7,"l":12.7,"n":3,"o":12.7,"t":"2026-10-19T23:55:00Z","v":141,"vw":12.7},{"c":12.25,"h":12.35,"l":12,"n":101,"o":12.11,"t":"2026-10-20T08:00:00Z","v":8711,"vw":12.145962},{"c":12.15,"h":12.15,"l":12.14,"n":10,"o":12.15,"t":"2026-10-20T08:15:00Z","v":1679,"vw":12.146711},{"c":12.16,"h":12.16,"l":12.16,"n":1,"o":12.16,"t":"2026-10-20T08:20:00Z","v":100,"vw":12.16},{"c":12.16,"h":12.16,"l":12.16,"n":4,"o":12.16,"t":"2026-10-20T08:30:00Z","v":1708,"vw":12.16},{"c":12.26,"h":12.26,"l":12.26,"n":2,"o":12.26,"t":"2026-10-20T08:35:00Z","v":1500,"vw":12.26},{"c":12.15,"h":12.27,"l":12.15,"n":10,"o":12.27,"t":"2026-10-20T08:45:00Z","v":1410,"vw":12.168571},{"c":12,"h":12.12,"l":12,"n":25,"o":12.05,"t":"2026-10-20T09:00:00Z","v":2505,"vw":12.059333},{"c":12.05,"h":12.05,"l":11.99,"n":7,"o":11.99,"t":"2026-10-20T09:05:00Z","v":2005,"vw":12.021579},{"c":12,"h":12,"l":12,"n":1,"o":12,"t":"2026-10-20T09:20:00Z","v":100,"vw":12},{"c":12.09,"h":12.09,"l":12.08,"n":3,"o":12.08,"t":"2026-10-20T09:25:00Z","v":900,"vw":12.085556},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-20T10:25:00Z","v":150,"vw":12.09},{"c":12,"h":12.13,"l":12,"n":2,"o":12.13,"t":"2026-10-20T10:30:00Z","v":598,"vw":12.065217},{"c":12.24,"h":12.24,"l":12.24,"n":16,"o":12.24,"t":"2026-10-20T11:00:00Z","v":226,"vw":12.24},{"c":11.96,"h":12.01,"l":11.96,"n":32,"o":12,"t":"2026-10-20T11:15:00Z","v":3087,"vw":11.997889},{"c":12,"h":12,"l":12,"n":5,"o":12,"t":"2026-10-20T11:25:00Z","v":712,"vw":12},{"c":12,"h":12.01,"l":12,"n":4,"o":12.01,"t":"2026-10-20T11:35:00Z","v":1095,"vw":12.009005},{"c":12.046,"h":12.046,"l":12,"n":23,"o":12,"t":"2026-10-20T11:45:00Z","v":2850,"vw":12.025152},{"c":12.01,"h":12.01,"l":12.01,"n":4,"o":12.01,"t":"2026-10-20T11:55:00Z","v":826,"vw":12.01},{"c":11.95,"h":12.01,"l":11.94,"n":8,"o":12.01,"t":"2026-10-20T12:00:00Z","v":2400,"vw":11.95125},{"c":11.94,"h":11.94,"l":11.94,"n":11,"o":11.94,"t":"2026-10-20T12:05:00Z","v":1940,"vw":11.94},{"c":11.9,"h":11.93,"l":11.9,"n":3,"o":11.93,"t":"2026-10-20T12:10:00Z","v":500,"vw":11.912},{"c":12,"h":12,"l":11.94,"n":9,"o":11.94,"t":"2026-10-20T12:15:00Z","v":984,"vw":11.991429},{"c":12.02,"h":12.02,"l":11.99,"n":4,"o":11.99,"t":"2026-10-20T12:20:00Z","v":657,"vw":12.013077},{"c":11.9486,"h":12.01,"l":11.9486,"n":4,"o":12.01,"t":"2026-10-20T12:25:00Z","v":617,"vw":11.958989},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-20T12:30:00Z","v":401,"vw":11.95},{"c":12.06,"h":12.06,"l":12.02,"n":12,"o":12.02,"t":"2026-10-20T12:35:00Z","v":2963,"vw":12.038214},{"c":12.11,"h":12.11,"l":12.09,"n":14,"o":12.09,"t":"2026-10-20T12:40:00Z","v":2050,"vw":12.099007},{"c":12.19,"h":12.19,"l":12.16,"n":10,"o":12.18,"t":"2026-10-20T12:45:00Z","v":1040,"vw":12.174444},{"c":12.17,"h":12.17,"l":12.17,"n":8,"o":12.17,"t":"2026-10-20T12:50:00Z","v":1001,"vw":12.17},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-20T12:55:00Z","v":200,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-20T13:00:00Z","v":2800,"vw":12.07},{"c":12.175,"h":12.175,"l":12.175,"n":2,"o":12.175,"t":"2026-10-20T13:15:00Z","v":110,"vw":12.175},{"c":12.25,"h":12.25,"l":12.2,"n":16,"o":12.21,"t":"2026-10-20T13:25:00Z","v":1817,"vw":12.231634},{"c":11.68,"h":12.1,"l":11.66,"n":319,"o":12.1,"t":"2026-10-20T13:30:00Z","v":55931,"vw":11.872838},{"c":11.68,"h":11.87,"l":11.55,"n":181,"o":11.61,"t":"2026-10-20T13:35:00Z","v":27196,"vw":11.731833},{"c":11.52,"h":11.68,"l":11.45,"n":118,"o":11.68,"t":"2026-10-20T13:40:00Z","v":22044,"vw":11.543493},{"c":11.61,"h":11.7099,"l":11.52,"n":74,"o":11.52,"t":"2026-10-20T13:45:00Z","v":11776,"vw":11.620692},{"c":11.665,"h":11.665,"l":11.41,"n":112,"o":11.59,"t":"2026-10-20T13:50:00Z","v":22287,"vw":11.52947},{"c":11.94,"h":11.94,"l":11.62,"n":54,"o":11.7,"t":"2026-10-20T13:55:00Z","v":13227,"vw":11.808961},{"c":11.96,"h":12.0099,"l":11.84,"n":53,"o":11.87,"t":"2026-10-20T14:00:00Z","v":13566,"vw":11.9303},{"c":12.01,"h":12.1094,"l":11.95,"n":90,"o":11.95,"t":"2026-10-20T14:05:00Z","v":17018,"vw":12.071078},{"c":11.96,"h":11.97,"l":11.85,"n":62,"o":11.97,"t":"2026-10-20T14:10:00Z","v":6472,"vw":11.905436},{"c":12.09,"h":12.12,"l":11.96,"n":120,"o":11.96,"t":"2026-10-20T14:15:00Z","v":23466,"vw":12.064689},{"c":12.09,"h":12.1082,"l":12.03,"n":54,"o":12.03,"t":"2026-10-20T14:20:00Z","v":9867,"vw":12.055567},{"c":12.371,"h":12.4283,"l":12.1,"n":96,"o":12.14,"t":"2026-10-20T14:25:00Z","v":26035,"vw":12.253978},{"c":12.2632,"h":12.5095,"l":12.23,"n":102,"o":12.42,"t":"2026-10-20T14:30:00Z","v":24248,"vw":12.352564},{"c":12.25,"h":12.31,"l":12.21,"n":52,"o":12.24,"t":"2026-10-20T14:35:00Z","v":5447,"vw":12.261683},{"c":12.28,"h":12.335,"l":12.2401,"n":40,"o":12.255,"t":"2026-10-20T14:40:00Z","v":5607,"vw":12.286963},{"c":12.24,"h":12.3908,"l":12.24,"n":32,"o":12.31,"t":"2026-10-20T14:45:00Z","v":7573,"vw":12.297678},{"c":12.33,"h":12.35,"l":12.24,"n":21,"o":12.27,"t":"2026-10-20T14:50:00Z","v":3160,"vw":12.275314},{"c":12.375,"h":12.4214,"l":12.3225,"n":32,"o":12.3225,"t":"2026-10-20T14:55:00Z","v":3598,"vw":12.39312},{"c":12.38,"h":12.4255,"l":12.33,"n":31,"o":12.37,"t":"2026-10-20T15:00:00Z","v":7195,"vw":12.38171},{"c":12.34,"h":12.34,"l":12.31,"n":22,"o":12.33,"t":"2026-10-20T15:05:00Z","v":3520,"vw":12.322027},{"c":12.0475,"h":12.35,"l":12,"n":81,"o":12.29,"t":"2026-10-20T15:10:00Z","v":11461,"vw":12.137136},{"c":12.1662,"h":12.1662,"l":12.03,"n":34,"o":12.05,"t":"2026-10-20T15:15:00Z","v":6134,"vw":12.068903},{"c":12.09,"h":12.16,"l":12.09,"n":23,"o":12.12,"t":"2026-10-20T15:20:00Z","v":3072,"vw":12.106103},{"c":12.1753,"h":12.1753,"l":12.145,"n":11,"o":12.16,"t":"2026-10-20T15:25:00Z","v":6004,"vw":12.169858},{"c":12.05,"h":12.1263,"l":12.05,"n":10,"o":12.1263,"t":"2026-10-20T15:30:00Z","v":1880,"vw":12.076206},{"c":11.9771,"h":12.1,"l":11.9771,"n":34,"o":12.095,"t":"2026-10-20T15:35:00Z","v":4942,"vw":12.040404},{"c":12.06,"h":12.085,"l":11.9913,"n":19,"o":12.02,"t":"2026-10-20T15:40:00Z","v":6864,"vw":12.059253},{"c":12.125,"h":12.15,"l":12.0634,"n":23,"o":12.1,"t":"2026-10-20T15:45:00Z","v":11600,"vw":12.132278},{"c":12.1,"h":12.1,"l":12.0576,"n":17,"o":12.1,"t":"2026-10-20T15:50:00Z","v":4202,"vw":12.093585},{"c":12.17,"h":12.1875,"l":12.1169,"n":22,"o":12.1169,"t":"2026-10-20T15:55:00Z","v":2018,"vw":12.160534},{"c":12.15,"h":12.16,"l":12.15,"n":10,"o":12.16,"t":"2026-10-20T16:00:00Z","v":4426,"vw":12.150766},{"c":12.2,"h":12.2,"l":12.2,"n":8,"o":12.2,"t":"2026-10-20T16:05:00Z","v":1869,"vw":12.2},{"c":12.17,"h":12.17,"l":12.17,"n":2,"o":12.17,"t":"2026-10-20T16:10:00Z","v":232,"vw":12.17},{"c":12.1,"h":12.17,"l":12.1,"n":15,"o":12.17,"t":"2026-10-20T16:15:00Z","v":1686,"vw":12.12065},{"c":12.13,"h":12.145,"l":12.089,"n":12,"o":12.089,"t":"2026-10-20T16:20:00Z","v":2313,"vw":12.123556},{"c":12.205,"h":12.205,"l":12.135,"n":11,"o":12.18,"t":"2026-10-20T16:25:00Z","v":1024,"vw":12.173069},{"c":12.19,"h":12.23,"l":12.19,"n":12,"o":12.2,"t":"2026-10-20T16:30:00Z","v":820,"vw":12.203305},{"c":12.205,"h":12.23,"l":12.205,"n":12,"o":12.22,"t":"2026-10-20T16:35:00Z","v":1957,"vw":12.21644},{"c":12.17,"h":12.26,"l":12.17,"n":18,"o":12.18,"t":"2026-10-20T16:40:00Z","v":9424,"vw":12.226935},{"c":12.165,"h":12.165,"l":12.165,"n":6,"o":12.165,"t":"2026-10-20T16:45:00Z","v":275,"vw":12.165},{"c":12.18,"h":12.18,"l":12.17,"n":5,"o":12.17,"t":"2026-10-20T16:50:00Z","v":562,"vw":12.178084},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-20T16:55:00Z","v":1501,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":9,"o":12.07,"t":"2026-10-20T17:05:00Z","v":710,"vw":12.07},{"c":12.07,"h":12.07,"l":12.07,"n":7,"o":12.07,"t":"2026-10-20T17:10:00Z","v":665,"vw":12.07},{"c":12.08,"h":12.1171,"l":12.08,"n":8,"o":12.09,"t":"2026-10-20T17:15:00Z","v":1024,"vw":12.08495},{"c":12.06,"h":12.13,"l":12.06,"n":9,"o":12.12,"t":"2026-10-20T17:20:00Z","v":586,"vw":12.097736},{"c":12.09,"h":12.09,"l":12.051,"n":6,"o":12.06,"t":"2026-10-20T17:25:00Z","v":410,"vw":12.067},{"c":12.06,"h":12.106,"l":12.06,"n":13,"o":12.106,"t":"2026-10-20T17:30:00Z","v":2710,"vw":12.086673},{"c":12.09,"h":12.09,"l":12.06,"n":2,"o":12.06,"t":"2026-10-20T17:35:00Z","v":200,"vw":12.075},{"c":12.0602,"h":12.08,"l":12.06,"n":12,"o":12.06,"t":"2026-10-20T17:40:00Z","v":1021,"vw":12.065577},{"c":12.07,"h":12.07,"l":12.05,"n":16,"o":12.05,"t":"2026-10-20T17:45:00Z","v":2605,"vw":12.069091},{"c":12.11,"h":12.11,"l":12.08,"n":15,"o":12.08,"t":"2026-10-20T17:50:00Z","v":11323,"vw":12.109036},{"c":12.09,"h":12.1,"l":12.08,"n":16,"o":12.1,"t":"2026-10-20T17:55:00Z","v":2921,"vw":12.092},{"c":12.05,"h":12.1,"l":12.04,"n":32,"o":12.1,"t":"2026-10-20T18:00:00Z","v":4913,"vw":12.081604},{"c":12.0534,"h":12.099,"l":12.0534,"n":7,"o":12.0899,"t":"2026-10-20T18:05:00Z","v":11766,"vw":12.096596},{"c":12.07,"h":12.076,"l":12.0501,"n":4,"o":12.076,"t":"2026-10-20T18:10:00Z","v":700,"vw":12.070631},{"c":12.03,"h":12.07,"l":12.03,"n":13,"o":12.07,"t":"2026-10-20T18:15:00Z","v":1301,"vw":12.042109},{"c":12,"h":12.03,"l":12,"n":79,"o":12.03,"t":"2026-10-20T18:20:00Z","v":26405,"vw":12.001312},{"c":12.02,"h":12.02,"l":11.99,"n":44,"o":12,"t":"2026-10-20T18:25:00Z","v":25933,"vw":12.000039},{"c":11.99,"h":12,"l":11.99,"n":5,"o":12,"t":"2026-10-20T18:30:00Z","v":685,"vw":11.998333},{"c":11.87,"h":11.99,"l":11.862,"n":52,"o":11.98,"t":"2026-10-20T18:35:00Z","v":5316,"vw":11.929445},{"c":11.8,"h":11.8699,"l":11.79,"n":45,"o":11.84,"t":"2026-10-20T18:40:00Z","v":2017,"vw":11.815492},{"c":11.9,"h":11.9,"l":11.79,"n":17,"o":11.79,"t":"2026-10-20T18:45:00Z","v":1855,"vw":11.875112},{"c":11.8997,"h":11.9,"l":11.87,"n":16,"o":11.87,"t":"2026-10-20T18:50:00Z","v":1808,"vw":11.895792},{"c":11.9147,"h":11.93,"l":11.9,"n":13,"o":11.9,"t":"2026-10-20T18:55:00Z","v":622,"vw":11.914833},{"c":11.91,"h":11.918,"l":11.89,"n":14,"o":11.918,"t":"2026-10-20T19:00:00Z","v":1792,"vw":11.903962},{"c":11.969,"h":11.969,"l":11.89,"n":10,"o":11.89,"t":"2026-10-20T19:05:00Z","v":6872,"vw":11.965116},{"c":11.9436,"h":11.9436,"l":11.9436,"n":6,"o":11.9436,"t":"2026-10-20T19:10:00Z","v":519,"vw":11.9436},{"c":11.9,"h":11.92,"l":11.9,"n":36,"o":11.91,"t":"2026-10-20T19:15:00Z","v":6057,"vw":11.912151},{"c":11.83,"h":11.9093,"l":11.825,"n":43,"o":11.9093,"t":"2026-10-20T19:20:00Z","v":6224,"vw":11.847972},{"c":11.8635,"h":11.88,"l":11.8201,"n":34,"o":11.835,"t":"2026-10-20T19:25:00Z","v":6260,"vw":11.839683},{"c":11.87,"h":11.88,"l":11.81,"n":68,"o":11.82,"t":"2026-10-20T19:30:00Z","v":15231,"vw":11.856769},{"c":11.81,"h":11.87,"l":11.8,"n":33,"o":11.87,"t":"2026-10-20T19:35:00Z","v":8712,"vw":11.844424},{"c":11.825,"h":11.85,"l":11.805,"n":51,"o":11.805,"t":"2026-10-20T19:40:00Z","v":6611,"vw":11.814746},{"c":11.86,"h":11.86,"l":11.785,"n":44,"o":11.81,"t":"2026-10-20T19:45:00Z","v":4088,"vw":11.801782},{"c":11.89,"h":11.9,"l":11.82,"n":26,"o":11.82,"t":"2026-10-20T19:50:00Z","v":2241,"vw":11.872828},{"c":11.8595,"h":11.93,"l":11.8201,"n":99,"o":11.9,"t":"2026-10-20T19:55:00Z","v":37540,"vw":11.858609},{"c":11.92,"h":11.92,"l":11.84,"n":14,"o":11.84,"t":"2026-10-20T20:00:00Z","v":1727,"vw":11.879801},{"c":11.84,"h":11.86,"l":11.82,"n":10,"o":11.86,"t":"2026-10-20T20:05:00Z","v":1792,"vw":11.83485},{"c":11.79,"h":11.88,"l":11.79,"n":3,"o":11.88,"t":"2026-10-20T20:10:00Z","v":285,"vw":11.833732},{"c":11.86,"h":11.86,"l":11.85,"n":14,"o":11.85,"t":"2026-10-20T20:15:00Z","v":1020,"vw":11.856266},{"c":11.8051,"h":11.8051,"l":11.8051,"n":1,"o":11.8051,"t":"2026-10-20T20:20:00Z","v":331,"vw":11.8051},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-20T20:30:00Z","v":288,"vw":11.8},{"c":11.99,"h":11.99,"l":11.99,"n":6,"o":11.99,"t":"2026-10-20T20:35:00Z","v":575,"vw":11.99},{"c":12.0515,"h":12.0515,"l":11.95,"n":14,"o":11.95,"t":"2026-10-20T20:40:00Z","v":4151,"vw":12.046338},{"c":12.09,"h":12.09,"l":12.0755,"n":3,"o":12.0755,"t":"2026-10-20T20:45:00Z","v":1520,"vw":12.080333},{"c":12.14,"h":12.22,"l":12.14,"n":8,"o":12.22,"t":"2026-10-20T20:50:00Z","v":609,"vw":12.155717},{"c":12.245,"h":12.3,"l":12.21,"n":20,"o":12.3,"t":"2026-10-20T20:55:00Z","v":2072,"vw":12.24584},{"c":12.38,"h":12.4399,"l":12.2503,"n":61,"o":12.28,"t":"2026-10-20T21:00:00Z","v":15990,"vw":12.300427},{"c":12.44,"h":12.46,"l":12.36,"n":73,"o":12.36,"t":"2026-10-20T21:05:00Z","v":7399,"vw":12.429299},{"c":12.3357,"h":12.44,"l":12.3357,"n":11,"o":12.44,"t":"2026-10-20T21:10:00Z","v":873,"vw":12.368365},{"c":12.32,"h":12.32,"l":12.32,"n":20,"o":12.32,"t":"2026-10-20T21:15:00Z","v":1730,"vw":12.32},{"c":12.4,"h":12.4,"l":12.39,"n":4,"o":12.39,"t":"2026-10-20T21:20:00Z","v":551,"vw":12.398},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-20T21:25:00Z","v":200,"vw":12.3},{"c":12.37,"h":12.3845,"l":12.37,"n":3,"o":12.3845,"t":"2026-10-20T21:30:00Z","v":1166,"vw":12.382653},{"c":12.45,"h":12.45,"l":12.4,"n":7,"o":12.4,"t":"2026-10-20T21:35:00Z","v":769,"vw":12.418743},{"c":12.44,"h":12.45,"l":12.43,"n":4,"o":12.45,"t":"2026-10-20T21:40:00Z","v":410,"vw":12.4375},{"c":12.435,"h":12.435,"l":12.43,"n":2,"o":12.43,"t":"2026-10-20T21:45:00Z","v":800,"vw":12.430625},{"c":12.44,"h":12.45,"l":12.4385,"n":23,"o":12.4385,"t":"2026-10-20T21:50:00Z","v":3618,"vw":12.44106},{"c":12.47,"h":12.47,"l":12.44,"n":36,"o":12.44,"t":"2026-10-20T21:55:00Z","v":6538,"vw":12.444055},{"c":12.6389,"h":12.6396,"l":12.49,"n":114,"o":12.49,"t":"2026-10-20T22:00:00Z","v":22158,"vw":12.548477},{"c":12.6,"h":12.6185,"l":12.6,"n":3,"o":12.6185,"t":"2026-10-20T22:05:00Z","v":720,"vw":12.605286},{"c":12.61,"h":12.62,"l":12.6004,"n":7,"o":12.6004,"t":"2026-10-20T22:10:00Z","v":1287,"vw":12.615193},{"c":12.65,"h":12.66,"l":12.61,"n":16,"o":12.61,"t":"2026-10-20T22:15:00Z","v":1860,"vw":12.639391},{"c":12.63,"h":12.65,"l":12.5761,"n":10,"o":12.649,"t":"2026-10-20T22:20:00Z","v":9468,"vw":12.639259},{"c":12.63,"h":12.63,"l":12.63,"n":5,"o":12.63,"t":"2026-10-20T22:25:00Z","v":1108,"vw":12.63},{"c":12.59,"h":12.62,"l":12.59,"n":8,"o":12.62,"t":"2026-10-20T22:30:00Z","v":2502,"vw":12.608612},{"c":12.5923,"h":12.5923,"l":12.55,"n":3,"o":12.55,"t":"2026-10-20T22:35:00Z","v":244,"vw":12.573416},{"c":12.55,"h":12.55,"l":12.55,"n":7,"o":12.55,"t":"2026-10-20T22:40:00Z","v":727,"vw":12.55},{"c":12.5308,"h":12.5308,"l":12.5308,"n":1,"o":12.5308,"t":"2026-10-20T22:45:00Z","v":100,"vw":12.5308},{"c":12.52,"h":12.55,"l":12.52,"n":11,"o":12.55,"t":"2026-10-20T22:50:00Z","v":11333,"vw":12.520266},{"c":12.51,"h":12.51,"l":12.51,"n":5,"o":12.51,"t":"2026-10-20T23:15:00Z","v":209,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T23:40:00Z","v":100,"vw":12.5},{"c":12.5994,"h":12.5994,"l":12.5994,"n":1,"o":12.5994,"t":"2026-10-20T23:45:00Z","v":1000,"vw":12.5994},{"c":12.6,"h":12.6,"l":12.6,"n":1,"o":12.6,"t":"2026-10-20T23:50:00Z","v":197,"vw":12.6},{"c":12.72,"h":12.7223,"l":12.51,"n":14,"o":12.53,"t":"2026-10-20T23:55:00Z","v":1830,"vw":12.622082},{"c":12.6,"h":12.69,"l":12.36,"n":59,"o":12.69,"t":"2026-10-21T08:00:00Z","v":4893,"vw":12.505496},{"c":12.5,"h":12.58,"l":12.5,"n":8,"o":12.58,"t":"2026-10-21T08:05:00Z","v":3401,"vw":12.538824},{"c":12.41,"h":12.41,"l":12.41,"n":2,"o":12.41,"t":"2026-10-21T08:10:00Z","v":305,"vw":12.41},{"c":12.48,"h":12.5,"l":12.45,"n":10,"o":12.46,"t":"2026-10-21T08:15:00Z","v":2991,"vw":12.478043},{"c":12.25,"h":12.3,"l":12.25,"n":3,"o":12.3,"t":"2026-10-21T08:35:00Z","v":501,"vw":12.28},{"c":12.2,"h":12.24,"l":12.2,"n":5,"o":12.24,"t":"2026-10-21T08:40:00Z","v":1441,"vw":12.222857},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-21T09:10:00Z","v":100,"vw":12.18},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T09:15:00Z","v":100,"vw":12.21},{"c":12.3,"h":12.3,"l":12.25,"n":2,"o":12.25,"t":"2026-10-21T09:30:00Z","v":1600,"vw":12.28125},{"c":12.33,"h":12.33,"l":12.33,"n":3,"o":12.33,"t":"2026-10-21T09:40:00Z","v":644,"vw":12.33},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-21T09:55:00Z","v":150,"vw":12.3},{"c":12.155,"h":12.23,"l":12.155,"n":3,"o":12.23,"t":"2026-10-21T10:00:00Z","v":417,"vw":12.199005},{"c":12.08,"h":12.1,"l":12.08,"n":5,"o":12.08,"t":"2026-10-21T10:05:00Z","v":430,"vw":12.086667},{"c":12.07,"h":12.1,"l":12.07,"n":4,"o":12.1,"t":"2026-10-21T10:20:00Z","v":746,"vw":12.079383},{"c":12.32,"h":12.32,"l":12.25,"n":11,"o":12.25,"t":"2026-10-21T11:00:00Z","v":944,"vw":12.300869},{"c":12.3385,"h":12.37,"l":12.33,"n":8,"o":12.33,"t":"2026-10-21T11:05:00Z","v":660,"vw":12.346142},{"c":12.33,"h":12.34,"l":12.33,"n":2,"o":12.34,"t":"2026-10-21T11:10:00Z","v":1217,"vw":12.331783},{"c":12.22,"h":12.22,"l":12.22,"n":5,"o":12.22,"t":"2026-10-21T11:15:00Z","v":537,"vw":12.22},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-21T11:20:00Z","v":1020,"vw":12.3},{"c":12.35,"h":12.4211,"l":12.35,"n":3,"o":12.4211,"t":"2026-10-21T11:35:00Z","v":1525,"vw":12.362301},{"c":12.36,"h":12.38,"l":12.35,"n":41,"o":12.35,"t":"2026-10-21T11:40:00Z","v":10550,"vw":12.361345},{"c":12.36,"h":12.36,"l":12.36,"n":6,"o":12.36,"t":"2026-10-21T11:45:00Z","v":500,"vw":12.36},{"c":12.38,"h":12.4261,"l":12.37,"n":11,"o":12.38,"t":"2026-10-21T11:50:00Z","v":2665,"vw":12.399894},{"c":12.35,"h":12.37,"l":12.35,"n":11,"o":12.37,"t":"2026-10-21T12:00:00Z","v":1812,"vw":12.36388},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-10-21T12:05:00Z","v":203,"vw":12.35},{"c":12.351,"h":12.4092,"l":12.351,"n":5,"o":12.4092,"t":"2026-10-21T12:10:00Z","v":536,"vw":12.373915},{"c":12.42,"h":12.42,"l":12.3595,"n":7,"o":12.36,"t":"2026-10-21T12:20:00Z","v":1185,"vw":12.390706},{"c":12.41,"h":12.44,"l":12.41,"n":8,"o":12.44,"t":"2026-10-21T12:25:00Z","v":804,"vw":12.42528},{"c":12.42,"h":12.43,"l":12.42,"n":2,"o":12.43,"t":"2026-10-21T12:30:00Z","v":300,"vw":12.423333},{"c":12.4,"h":12.44,"l":12.39,"n":10,"o":12.44,"t":"2026-10-21T12:35:00Z","v":1624,"vw":12.398679},{"c":12.27,"h":12.4,"l":12.27,"n":27,"o":12.4,"t":"2026-10-21T12:40:00Z","v":9585,"vw":12.347766},{"c":12.3887,"h":12.3887,"l":12.3887,"n":1,"o":12.3887,"t":"2026-10-21T12:45:00Z","v":500,"vw":12.3887},{"c":12.33,"h":12.355,"l":12.3,"n":4,"o":12.3,"t":"2026-10-21T12:50:00Z","v":1200,"vw":12.315242},{"c":12.39,"h":12.39,"l":12.3002,"n":7,"o":12.3002,"t":"2026-10-21T13:00:00Z","v":905,"vw":12.34781},{"c":12.37,"h":12.38,"l":12.32,"n":5,"o":12.32,"t":"2026-10-21T13:10:00Z","v":801,"vw":12.36251},{"c":12.4463,"h":12.4463,"l":12.44,"n":3,"o":12.44,"t":"2026-10-21T13:15:00Z","v":610,"vw":12.44105},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-21T13:20:00Z","v":400,"vw":12.47},{"c":12.29,"h":12.4336,"l":12.19,"n":51,"o":12.4336,"t":"2026-10-21T13:25:00Z","v":12444,"vw":12.304595},{"c":12.24,"h":12.6,"l":12.12,"n":74,"o":12.36,"t":"2026-10-21T13:30:00Z","v":29453,"vw":12.347514},{"c":12.01,"h":12.17,"l":11.9358,"n":202,"o":12.17,"t":"2026-10-21T13:35:00Z","v":46136,"vw":12.039862},{"c":11.785,"h":12,"l":11.64,"n":117,"o":12,"t":"2026-10-21T13:40:00Z","v":15257,"vw":11.861003},{"c":11.9682,"h":12.0192,"l":11.8,"n":48,"o":11.82,"t":"2026-10-21T13:45:00Z","v":5546,"vw":11.942064},{"c":11.84,"h":11.95,"l":11.8,"n":53,"o":11.95,"t":"2026-10-21T13:50:00Z","v":6849,"vw":11.859486},{"c":11.92,"h":11.945,"l":11.8,"n":37,"o":11.8,"t":"2026-10-21T13:55:00Z","v":2639,"vw":11.884091},{"c":12,"h":12.09,"l":11.9,"n":80,"o":11.92,"t":"2026-10-21T14:00:00Z","v":15019,"vw":11.955781},{"c":11.9327,"h":12,"l":11.91,"n":35,"o":11.97,"t":"2026-10-21T14:05:00Z","v":8239,"vw":11.953567},{"c":11.85,"h":11.92,"l":11.81,"n":30,"o":11.89,"t":"2026-10-21T14:10:00Z","v":5749,"vw":11.8638},{"c":11.94,"h":11.95,"l":11.82,"n":40,"o":11.855,"t":"2026-10-21T14:15:00Z","v":3888,"vw":11.886431},{"c":12,"h":12.03,"l":11.9,"n":54,"o":11.95,"t":"2026-10-21T14:20:00Z","v":7219,"vw":11.974405},{"c":12,"h":12.045,"l":11.96,"n":18,"o":11.97,"t":"2026-10-21T14:25:00Z","v":4199,"vw":12.028172},{"c":12.07,"h":12.1199,"l":12.035,"n":15,"o":12.0386,"t":"2026-10-21T14:30:00Z","v":3099,"vw":12.055867},{"c":11.9694,"h":12.07,"l":11.96,"n":34,"o":12.07,"t":"2026-10-21T14:35:00Z","v":4545,"vw":11.996742},{"c":12,"h":12,"l":11.95,"n":24,"o":12,"t":"2026-10-21T14:40:00Z","v":4886,"vw":11.960941},{"c":12.1611,"h":12.19,"l":12.09,"n":16,"o":12.1065,"t":"2026-10-21T14:45:00Z","v":3830,"vw":12.142263},{"c":12.1,"h":12.19,"l":12.1,"n":42,"o":12.1341,"t":"2026-10-21T14:50:00Z","v":4053,"vw":12.138917},{"c":12.03,"h":12.03,"l":12.03,"n":4,"o":12.03,"t":"2026-10-21T14:55:00Z","v":106,"vw":12.03},{"c":12.02,"h":12.0799,"l":11.99,"n":34,"o":12.05,"t":"2026-10-21T15:00:00Z","v":4077,"vw":12.032982},{"c":12.07,"h":12.11,"l":12.05,"n":12,"o":12.06,"t":"2026-10-21T15:05:00Z","v":1191,"vw":12.063082},{"c":12.08,"h":12.12,"l":12.08,"n":8,"o":12.11,"t":"2026-10-21T15:10:00Z","v":861,"vw":12.106811},{"c":12.0715,"h":12.1182,"l":12.07,"n":15,"o":12.1182,"t":"2026-10-21T15:15:00Z","v":2721,"vw":12.092816},{"c":12.0398,"h":12.0554,"l":12.01,"n":19,"o":12.0554,"t":"2026-10-21T15:20:00Z","v":3611,"vw":12.038306},{"c":12.02,"h":12.055,"l":12.01,"n":35,"o":12.03,"t":"2026-10-21T15:25:00Z","v":3564,"vw":12.034768},{"c":12.06,"h":12.06,"l":12.035,"n":4,"o":12.035,"t":"2026-10-21T15:30:00Z","v":696,"vw":12.044822},{"c":12.125,"h":12.135,"l":12.055,"n":14,"o":12.055,"t":"2026-10-21T15:35:00Z","v":2049,"vw":12.115103},{"c":12.115,"h":12.1389,"l":12.11,"n":22,"o":12.1389,"t":"2026-10-21T15:40:00Z","v":6712,"vw":12.122558},{"c":12.2,"h":12.2,"l":12.15,"n":39,"o":12.15,"t":"2026-10-21T15:45:00Z","v":12636,"vw":12.186177},{"c":12.3,"h":12.3,"l":12.205,"n":47,"o":12.22,"t":"2026-10-21T15:50:00Z","v":16824,"vw":12.257846},{"c":12.36,"h":12.369,"l":12.3317,"n":39,"o":12.35,"t":"2026-10-21T15:55:00Z","v":13286,"vw":12.353975},{"c":12.3236,"h":12.35,"l":12.25,"n":38,"o":12.35,"t":"2026-10-21T16:00:00Z","v":8266,"vw":12.312607},{"c":12.32,"h":12.3208,"l":12.2831,"n":14,"o":12.3,"t":"2026-10-21T16:05:00Z","v":13763,"vw":12.300471},{"c":12.26,"h":12.32,"l":12.26,"n":27,"o":12.32,"t":"2026-10-21T16:10:00Z","v":2610,"vw":12.273962},{"c":12.2201,"h":12.353,"l":12.2201,"n":22,"o":12.33,"t":"2026-10-21T16:15:00Z","v":6249,"vw":12.287876},{"c":12.274,"h":12.274,"l":12.2201,"n":14,"o":12.2394,"t":"2026-10-21T16:20:00Z","v":8446,"vw":12.246739},{"c":12.305,"h":12.305,"l":12.2206,"n":21,"o":12.2851,"t":"2026-10-21T16:25:00Z","v":2301,"vw":12.255354},{"c":12.275,"h":12.28,"l":12.2611,"n":7,"o":12.28,"t":"2026-10-21T16:30:00Z","v":538,"vw":12.270076},{"c":12.46,"h":12.46,"l":12.275,"n":35,"o":12.28,"t":"2026-10-21T16:35:00Z","v":6318,"vw":12.302248},{"c":12.42,"h":12.5,"l":12.41,"n":54,"o":12.5,"t":"2026-10-21T16:40:00Z","v":11798,"vw":12.438164},{"c":12.35,"h":12.35,"l":12.34,"n":7,"o":12.34,"t":"2026-10-21T16:45:00Z","v":476,"vw":12.342208},{"c":12.4248,"h":12.4308,"l":12.3501,"n":19,"o":12.39,"t":"2026-10-21T16:50:00Z","v":3877,"vw":12.415313},{"c":12.4239,"h":12.4381,"l":12.4239,"n":9,"o":12.4381,"t":"2026-10-21T16:55:00Z","v":421,"vw":12.433367},{"c":12.4276,"h":12.4792,"l":12.34,"n":15,"o":12.35,"t":"2026-10-21T17:00:00Z","v":3710,"vw":12.416313},{"c":12.41,"h":12.45,"l":12.4,"n":11,"o":12.4,"t":"2026-10-21T17:05:00Z","v":4078,"vw":12.420729},{"c":12.3888,"h":12.405,"l":12.3401,"n":12,"o":12.405,"t":"2026-10-21T17:10:00Z","v":4556,"vw":12.371933},{"c":12.43,"h":12.43,"l":12.39,"n":5,"o":12.4074,"t":"2026-10-21T17:15:00Z","v":2180,"vw":12.417972},{"c":12.41,"h":12.45,"l":12.41,"n":13,"o":12.45,"t":"2026-10-21T17:20:00Z","v":1373,"vw":12.440598},{"c":12.38,"h":12.4399,"l":12.38,"n":12,"o":12.41,"t":"2026-10-21T17:25:00Z","v":1785,"vw":12.395998},{"c":12.355,"h":12.36,"l":12.3101,"n":6,"o":12.36,"t":"2026-10-21T17:30:00Z","v":3162,"vw":12.351997},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-10-21T17:35:00Z","v":240,"vw":12.37},{"c":12.36,"h":12.379,"l":12.35,"n":8,"o":12.3592,"t":"2026-10-21T17:40:00Z","v":2375,"vw":12.355148},{"c":12.325,"h":12.33,"l":12.325,"n":11,"o":12.33,"t":"2026-10-21T17:45:00Z","v":1186,"vw":12.329199},{"c":12.35,"h":12.35,"l":12.35,"n":3,"o":12.35,"t":"2026-10-21T17:50:00Z","v":162,"vw":12.35},{"c":12.35,"h":12.3501,"l":12.345,"n":6,"o":12.345,"t":"2026-10-21T17:55:00Z","v":2422,"vw":12.347296},{"c":12.31,"h":12.3799,"l":12.31,"n":4,"o":12.3799,"t":"2026-10-21T18:00:00Z","v":1045,"vw":12.334257},{"c":12.37,"h":12.37,"l":12.37,"n":3,"o":12.37,"t":"2026-10-21T18:05:00Z","v":1435,"vw":12.37},{"c":12.375,"h":12.375,"l":12.375,"n":11,"o":12.375,"t":"2026-10-21T18:10:00Z","v":1060,"vw":12.375},{"c":12.39,"h":12.405,"l":12.39,"n":25,"o":12.4,"t":"2026-10-21T18:15:00Z","v":2314,"vw":12.398969},{"c":12.39,"h":12.39,"l":12.37,"n":5,"o":12.37,"t":"2026-10-21T18:20:00Z","v":407,"vw":12.383201},{"c":12.4099,"h":12.4248,"l":12.4099,"n":7,"o":12.4248,"t":"2026-10-21T18:25:00Z","v":4174,"vw":12.424279},{"c":12.4051,"h":12.45,"l":12.3748,"n":29,"o":12.3748,"t":"2026-10-21T18:30:00Z","v":4907,"vw":12.40147},{"c":12.41,"h":12.41,"l":12.41,"n":1,"o":12.41,"t":"2026-10-21T18:35:00Z","v":200,"vw":12.41},{"c":12.43,"h":12.4618,"l":12.43,"n":9,"o":12.4618,"t":"2026-10-21T18:40:00Z","v":4266,"vw":12.447571},{"c":12.42,"h":12.4545,"l":12.4,"n":32,"o":12.4545,"t":"2026-10-21T18:45:00Z","v":7548,"vw":12.444137},{"c":12.4,"h":12.4384,"l":12.3601,"n":11,"o":12.4384,"t":"2026-10-21T18:50:00Z","v":3035,"vw":12.421817},{"c":12.3774,"h":12.4,"l":12.36,"n":25,"o":12.39,"t":"2026-10-21T18:55:00Z","v":3062,"vw":12.388171},{"c":12.3601,"h":12.38,"l":12.3,"n":56,"o":12.3066,"t":"2026-10-21T19:00:00Z","v":10298,"vw":12.33598},{"c":12.4,"h":12.4292,"l":12.3201,"n":12,"o":12.3287,"t":"2026-10-21T19:05:00Z","v":4571,"vw":12.365683},{"c":12.345,"h":12.36,"l":12.3,"n":10,"o":12.36,"t":"2026-10-21T19:10:00Z","v":3201,"vw":12.315313},{"c":12.5,"h":12.5,"l":12.4,"n":20,"o":12.4,"t":"2026-10-21T19:15:00Z","v":3550,"vw":12.460172},{"c":12.47,"h":12.542,"l":12.47,"n":13,"o":12.542,"t":"2026-10-21T19:20:00Z","v":1881,"vw":12.522813},{"c":12.515,"h":12.5499,"l":12.48,"n":12,"o":12.52,"t":"2026-10-21T19:25:00Z","v":1632,"vw":12.510816},{"c":12.5699,"h":12.5927,"l":12.5,"n":29,"o":12.515,"t":"2026-10-21T19:30:00Z","v":11831,"vw":12.558467},{"c":12.52,"h":12.6,"l":12.52,"n":40,"o":12.565,"t":"2026-10-21T19:35:00Z","v":12198,"vw":12.574278},{"c":12.42,"h":12.51,"l":12.42,"n":33,"o":12.51,"t":"2026-10-21T19:40:00Z","v":7521,"vw":12.480894},{"c":12.5599,"h":12.5599,"l":12.47,"n":33,"o":12.5,"t":"2026-10-21T19:45:00Z","v":9952,"vw":12.533131},{"c":12.46,"h":12.53,"l":12.44,"n":63,"o":12.53,"t":"2026-10-21T19:50:00Z","v":6974,"vw":12.485751},{"c":12.43,"h":12.4795,"l":12.42,"n":77,"o":12.4682,"t":"2026-10-21T19:55:00Z","v":19240,"vw":12.46533},{"c":12.49,"h":12.52,"l":12.2453,"n":15,"o":12.41,"t":"2026-10-21T20:00:00Z","v":7767,"vw":12.409939},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-21T20:05:00Z","v":100,"vw":12.45},{"c":12.31,"h":12.38,"l":12.31,"n":8,"o":12.38,"t":"2026-10-21T20:10:00Z","v":4500,"vw":12.318139},{"c":12.3,"h":12.31,"l":12.3,"n":8,"o":12.31,"t":"2026-10-21T20:15:00Z","v":1085,"vw":12.30375},{"c":12.26,"h":12.31,"l":12.26,"n":11,"o":12.27,"t":"2026-10-21T20:20:00Z","v":1972,"vw":12.270556},{"c":12.5,"h":12.5,"l":12.4,"n":33,"o":12.48,"t":"2026-10-21T20:55:00Z","v":1174,"vw":12.472431},{"c":12.4,"h":12.4,"l":12.4,"n":7,"o":12.4,"t":"2026-10-21T21:00:00Z","v":433,"vw":12.4},{"c":12.3311,"h":12.3311,"l":12.3311,"n":2,"o":12.3311,"t":"2026-10-21T21:10:00Z","v":510,"vw":12.3311},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-21T21:15:00Z","v":250,"vw":12.47},{"c":12.35,"h":12.3703,"l":12.35,"n":7,"o":12.3703,"t":"2026-10-21T22:05:00Z","v":701,"vw":12.357145},{"c":12.34,"h":12.34,"l":12.34,"n":1,"o":12.34,"t":"2026-10-21T22:10:00Z","v":100,"vw":12.34},{"c":12.25,"h":12.25,"l":12.25,"n":2,"o":12.25,"t":"2026-10-21T22:15:00Z","v":500,"vw":12.25},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T22:20:00Z","v":600,"vw":12.1},{"c":12.07,"h":12.07,"l":12.07,"n":3,"o":12.07,"t":"2026-10-21T22:25:00Z","v":2000,"vw":12.07},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-21T22:30:00Z","v":100,"vw":12.03},{"c":12.0652,"h":12.17,"l":12.03,"n":10,"o":12.04,"t":"2026-10-21T22:35:00Z","v":2432,"vw":12.076115},{"c":12.25,"h":12.25,"l":12.11,"n":7,"o":12.11,"t":"2026-10-21T22:50:00Z","v":1168,"vw":12.122727},{"c":12.03,"h":12.03,"l":12.03,"n":1,"o":12.03,"t":"2026-10-21T23:05:00Z","v":500,"vw":12.03},{"c":12.1,"h":12.1,"l":12.05,"n":3,"o":12.05,"t":"2026-10-21T23:10:00Z","v":800,"vw":12.090625},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-21T23:15:00Z","v":350,"vw":12.1},{"c":12.02,"h":12.05,"l":12.02,"n":14,"o":12.05,"t":"2026-10-21T23:20:00Z","v":2673,"vw":12.046182},{"c":12.0258,"h":12.0258,"l":12.0258,"n":1,"o":12.0258,"t":"2026-10-21T23:35:00Z","v":500,"vw":12.0258},{"c":12.02,"h":12.02,"l":12.02,"n":5,"o":12.02,"t":"2026-10-21T23:40:00Z","v":239,"vw":12.02},{"c":12,"h":12,"l":12,"n":9,"o":12,"t":"2026-10-21T23:45:00Z","v":1670,"vw":12},{"c":11.92,"h":11.99,"l":11.92,"n":11,"o":11.99,"t":"2026-10-21T23:50:00Z","v":863,"vw":11.934286},{"c":11.8608,"h":11.863,"l":11.8608,"n":2,"o":11.863,"t":"2026-10-21T23:55:00Z","v":300,"vw":11.861533},{"c":11.21,"h":11.6,"l":11.21,"n":152,"o":11.48,"t":"2026-10-22T08:00:00Z","v":20291,"vw":11.406896},{"c":11.18,"h":11.2,"l":11.16,"n":7,"o":11.16,"t":"2026-10-22T08:05:00Z","v":665,"vw":11.182187},{"c":11.2,"h":11.2,"l":11.16,"n":8,"o":11.18,"t":"2026-10-22T08:10:00Z","v":2719,"vw":11.182981},{"c":11.1197,"h":11.1197,"l":11.1197,"n":1,"o":11.1197,"t":"2026-10-22T08:15:00Z","v":120,"vw":11.1197},{"c":11.19,"h":11.19,"l":11.19,"n":2,"o":11.19,"t":"2026-10-22T08:20:00Z","v":117,"vw":11.19},{"c":11.14,"h":11.16,"l":11.14,"n":3,"o":11.16,"t":"2026-10-22T08:30:00Z","v":230,"vw":11.15},{"c":11.19,"h":11.19,"l":11.1355,"n":2,"o":11.1355,"t":"2026-10-22T08:35:00Z","v":1600,"vw":11.138906},{"c":11.2,"h":11.24,"l":11.2,"n":7,"o":11.24,"t":"2026-10-22T08:50:00Z","v":6314,"vw":11.238095},{"c":11.17,"h":11.17,"l":11.14,"n":6,"o":11.14,"t":"2026-10-22T08:55:00Z","v":801,"vw":11.15125},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-22T09:05:00Z","v":500,"vw":11.15},{"c":11.13,"h":11.13,"l":11.13,"n":1,"o":11.13,"t":"2026-10-22T09:20:00Z","v":150,"vw":11.13},{"c":11.11,"h":11.13,"l":11.11,"n":13,"o":11.13,"t":"2026-10-22T09:25:00Z","v":1526,"vw":11.12861},{"c":11.1,"h":11.11,"l":11.1,"n":5,"o":11.11,"t":"2026-10-22T09:40:00Z","v":403,"vw":11.104937},{"c":11.1,"h":11.1,"l":11.1,"n":1,"o":11.1,"t":"2026-10-22T09:50:00Z","v":188,"vw":11.1},{"c":11.2,"h":11.2,"l":11.0907,"n":2,"o":11.0907,"t":"2026-10-22T09:55:00Z","v":8500,"vw":11.097129},{"c":11.1,"h":11.11,"l":11.1,"n":6,"o":11.11,"t":"2026-10-22T10:00:00Z","v":2750,"vw":11.102914},{"c":11.19,"h":11.19,"l":11.19,"n":4,"o":11.19,"t":"2026-10-22T10:10:00Z","v":1058,"vw":11.19},{"c":11.35,"h":11.35,"l":11.33,"n":11,"o":11.33,"t":"2026-10-22T10:30:00Z","v":2361,"vw":11.341556},{"c":11.35,"h":11.35,"l":11.33,"n":7,"o":11.33,"t":"2026-10-22T10:45:00Z","v":609,"vw":11.334492},{"c":11.25,"h":11.25,"l":11.25,"n":5,"o":11.25,"t":"2026-10-22T10:50:00Z","v":582,"vw":11.25},{"c":11.28,"h":11.3345,"l":11.28,"n":10,"o":11.3345,"t":"2026-10-22T11:00:00Z","v":238,"vw":11.30725},{"c":11.26,"h":11.26,"l":11.25,"n":5,"o":11.25,"t":"2026-10-22T11:05:00Z","v":263,"vw":11.255},{"c":11.25,"h":11.3,"l":11.23,"n":14,"o":11.3,"t":"2026-10-22T11:10:00Z","v":3242,"vw":11.28173},{"c":11.1755,"h":11.21,"l":11.1755,"n":10,"o":11.21,"t":"2026-10-22T11:15:00Z","v":4653,"vw":11.183022},{"c":11.19,"h":11.28,"l":11.1871,"n":8,"o":11.22,"t":"2026-10-22T11:20:00Z","v":966,"vw":11.219756},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-22T11:25:00Z","v":260,"vw":11.15},{"c":11.31,"h":11.34,"l":11.2422,"n":13,"o":11.2422,"t":"2026-10-22T11:35:00Z","v":1731,"vw":11.266133},{"c":11.33,"h":11.35,"l":11.2956,"n":9,"o":11.35,"t":"2026-10-22T11:40:00Z","v":3620,"vw":11.310458},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-22T11:45:00Z","v":209,"vw":11.35},{"c":11.3,"h":11.3,"l":11.3,"n":2,"o":11.3,"t":"2026-10-22T12:00:00Z","v":501,"vw":11.3},{"c":11.26,"h":11.3676,"l":11.26,"n":8,"o":11.3676,"t":"2026-10-22T12:05:00Z","v":738,"vw":11.31904},{"c":11.3306,"h":11.3308,"l":11.29,"n":4,"o":11.29,"t":"2026-10-22T12:10:00Z","v":405,"vw":11.32055},{"c":11.3,"h":11.3,"l":11.3,"n":1,"o":11.3,"t":"2026-10-22T12:15:00Z","v":100,"vw":11.3},{"c":11.26,"h":11.3153,"l":11.26,"n":7,"o":11.3153,"t":"2026-10-22T12:20:00Z","v":1063,"vw":11.286536},{"c":11.25,"h":11.25,"l":11.25,"n":6,"o":11.25,"t":"2026-10-22T12:35:00Z","v":420,"vw":11.25},{"c":11.22,"h":11.22,"l":11.22,"n":2,"o":11.22,"t":"2026-10-22T12:40:00Z","v":125,"vw":11.22},{"c":11.15,"h":11.22,"l":11.15,"n":11,"o":11.22,"t":"2026-10-22T12:45:00Z","v":1906,"vw":11.208427},{"c":11.12,"h":11.15,"l":11.11,"n":13,"o":11.15,"t":"2026-10-22T12:50:00Z","v":593,"vw":11.124392},{"c":11.14,"h":11.14,"l":11.1,"n":34,"o":11.1,"t":"2026-10-22T12:55:00Z","v":9663,"vw":11.105538},{"c":11.13,"h":11.13,"l":11.1,"n":13,"o":11.1,"t":"2026-10-22T13:00:00Z","v":1103,"vw":11.125339},{"c":11.08,"h":11.1,"l":11.08,"n":7,"o":11.1,"t":"2026-10-22T13:05:00Z","v":1100,"vw":11.0899},{"c":11,"h":11.1,"l":11,"n":58,"o":11.09,"t":"2026-10-22T13:10:00Z","v":7121,"vw":11.038994},{"c":11.04,"h":11.04,"l":10.9644,"n":50,"o":11,"t":"2026-10-22T13:15:00Z","v":7686,"vw":10.995412},{"c":11.05,"h":11.1,"l":11.05,"n":5,"o":11.06,"t":"2026-10-22T13:20:00Z","v":450,"vw":11.065666},{"c":11.214,"h":11.41,"l":11.214,"n":24,"o":11.26,"t":"2026-10-22T13:25:00Z","v":4933,"vw":11.298548},{"c":11.26,"h":11.31,"l":11,"n":219,"o":11.31,"t":"2026-10-22T13:30:00Z","v":45853,"vw":11.17032},{"c":11.35,"h":11.41,"l":11.19,"n":106,"o":11.275,"t":"2026-10-22T13:35:00Z","v":10870,"vw":11.238993},{"c":11.3306,"h":11.38,"l":11.1764,"n":47,"o":11.3,"t":"2026-10-22T13:40:00Z","v":8726,"vw":11.276034},{"c":11.355,"h":11.43,"l":11.2843,"n":48,"o":11.4,"t":"2026-10-22T13:45:00Z","v":3328,"vw":11.359785},{"c":11.21,"h":11.32,"l":11.17,"n":43,"o":11.31,"t":"2026-10-22T13:50:00Z","v":5266,"vw":11.235686},{"c":11.35,"h":11.42,"l":11.35,"n":44,"o":11.4,"t":"2026-10-22T13:55:00Z","v":5469,"vw":11.392301},{"c":11.38,"h":11.48,"l":11.38,"n":55,"o":11.39,"t":"2026-10-22T14:00:00Z","v":7469,"vw":11.440003},{"c":11.26,"h":11.37,"l":11.26,"n":46,"o":11.3504,"t":"2026-10-22T14:05:00Z","v":4584,"vw":11.272317},{"c":11.215,"h":11.215,"l":11.1598,"n":46,"o":11.21,"t":"2026-10-22T14:10:00Z","v":7128,"vw":11.193281},{"c":11.2,"h":11.2543,"l":11.15,"n":56,"o":11.18,"t":"2026-10-22T14:15:00Z","v":23812,"vw":11.197849},{"c":11.01,"h":11.15,"l":11.01,"n":55,"o":11.15,"t":"2026-10-22T14:20:00Z","v":15224,"vw":11.038789},{"c":10.94,"h":11.1014,"l":10.935,"n":90,"o":11.06,"t":"2026-10-22T14:25:00Z","v":9158,"vw":10.994165},{"c":10.86,"h":10.94,"l":10.8501,"n":111,"o":10.94,"t":"2026-10-22T14:30:00Z","v":35309,"vw":10.871823},{"c":10.915,"h":10.959,"l":10.88,"n":48,"o":10.9223,"t":"2026-10-22T14:35:00Z","v":5180,"vw":10.918767},{"c":10.91,"h":10.93,"l":10.91,"n":17,"o":10.92,"t":"2026-10-22T14:40:00Z","v":1134,"vw":10.917022},{"c":10.74,"h":10.9,"l":10.7131,"n":162,"o":10.9,"t":"2026-10-22T14:45:00Z","v":58917,"vw":10.766566},{"c":10.7329,"h":10.7999,"l":10.71,"n":42,"o":10.76,"t":"2026-10-22T14:50:00Z","v":6308,"vw":10.747335},{"c":10.7976,"h":10.8,"l":10.7101,"n":51,"o":10.775,"t":"2026-10-22T14:55:00Z","v":10823,"vw":10.753223},{"c":10.7709,"h":10.8799,"l":10.75,"n":35,"o":10.84,"t":"2026-10-22T15:00:00Z","v":7263,"vw":10.791578},{"c":10.6775,"h":10.73,"l":10.6775,"n":67,"o":10.73,"t":"2026-10-22T15:05:00Z","v":11993,"vw":10.700923},{"c":10.57,"h":10.6751,"l":10.55,"n":103,"o":10.67,"t":"2026-10-22T15:10:00Z","v":27353,"vw":10.63154},{"c":10.69,"h":10.76,"l":10.57,"n":45,"o":10.57,"t":"2026-10-22T15:15:00Z","v":7920,"vw":10.663686},{"c":10.81,"h":10.8155,"l":10.75,"n":32,"o":10.75,"t":"2026-10-22T15:20:00Z","v":3562,"vw":10.767938},{"c":10.71,"h":10.83,"l":10.7,"n":46,"o":10.8054,"t":"2026-10-22T15:25:00Z","v":10502,"vw":10.78395},{"c":10.6984,"h":10.7008,"l":10.67,"n":19,"o":10.6701,"t":"2026-10-22T15:30:00Z","v":3746,"vw":10.686873},{"c":10.8233,"h":10.83,"l":10.71,"n":37,"o":10.71,"t":"2026-10-22T15:35:00Z","v":5000,"vw":10.738385},{"c":10.83,"h":10.86,"l":10.77,"n":21,"o":10.81,"t":"2026-10-22T15:40:00Z","v":3635,"vw":10.838571},{"c":10.81,"h":10.83,"l":10.76,"n":25,"o":10.83,"t":"2026-10-22T15:45:00Z","v":2640,"vw":10.798632},{"c":10.8301,"h":10.88,"l":10.82,"n":16,"o":10.82,"t":"2026-10-22T15:50:00Z","v":4176,"vw":10.857378},{"c":10.87,"h":10.8898,"l":10.83,"n":30,"o":10.86,"t":"2026-10-22T15:55:00Z","v":4305,"vw":10.869522},{"c":10.87,"h":10.95,"l":10.86,"n":40,"o":10.89,"t":"2026-10-22T16:00:00Z","v":7973,"vw":10.917613},{"c":10.94,"h":10.94,"l":10.8201,"n":31,"o":10.85,"t":"2026-10-22T16:05:00Z","v":2680,"vw":10.885667},{"c":10.935,"h":10.9595,"l":10.935,"n":7,"o":10.9595,"t":"2026-10-22T16:10:00Z","v":398,"vw":10.943167},{"c":10.873,"h":10.907,"l":10.8505,"n":37,"o":10.9,"t":"2026-10-22T16:15:00Z","v":18966,"vw":10.894994},{"c":10.86,"h":10.9,"l":10.83,"n":42,"o":10.87,"t":"2026-10-22T16:20:00Z","v":5061,"vw":10.855169},{"c":10.85,"h":10.885,"l":10.835,"n":26,"o":10.885,"t":"2026-10-22T16:25:00Z","v":16791,"vw":10.849565},{"c":10.83,"h":10.867,"l":10.81,"n":10,"o":10.867,"t":"2026-10-22T16:30:00Z","v":1335,"vw":10.823083},{"c":10.8589,"h":10.89,"l":10.82,"n":19,"o":10.82,"t":"2026-10-22T16:35:00Z","v":1846,"vw":10.846483},{"c":10.74,"h":10.83,"l":10.74,"n":38,"o":10.83,"t":"2026-10-22T16:40:00Z","v":4529,"vw":10.784966},{"c":10.675,"h":10.7401,"l":10.6677,"n":32,"o":10.7401,"t":"2026-10-22T16:45:00Z","v":2382,"vw":10.707745},{"c":10.645,"h":10.65,"l":10.59,"n":43,"o":10.625,"t":"2026-10-22T16:50:00Z","v":7402,"vw":10.622081},{"c":10.7288,"h":10.7392,"l":10.68,"n":34,"o":10.68,"t":"2026-10-22T16:55:00Z","v":4810,"vw":10.695653},{"c":10.64,"h":10.72,"l":10.64,"n":10,"o":10.72,"t":"2026-10-22T17:00:00Z","v":648,"vw":10.675182},{"c":10.705,"h":10.7233,"l":10.64,"n":9,"o":10.64,"t":"2026-10-22T17:05:00Z","v":3573,"vw":10.694415},{"c":10.7241,"h":10.75,"l":10.7241,"n":5,"o":10.74,"t":"2026-10-22T17:10:00Z","v":420,"vw":10.740612},{"c":10.76,"h":10.8,"l":10.73,"n":23,"o":10.77,"t":"2026-10-22T17:15:00Z","v":3641,"vw":10.768482},{"c":10.777,"h":10.79,"l":10.74,"n":25,"o":10.75,"t":"2026-10-22T17:20:00Z","v":3144,"vw":10.775745},{"c":10.78,"h":10.78,"l":10.71,"n":12,"o":10.77,"t":"2026-10-22T17:25:00Z","v":1509,"vw":10.75631},{"c":10.7805,"h":10.81,"l":10.7443,"n":9,"o":10.76,"t":"2026-10-22T17:30:00Z","v":6010,"vw":10.804475},{"c":10.76,"h":10.8,"l":10.76,"n":12,"o":10.7981,"t":"2026-10-22T17:35:00Z","v":2393,"vw":10.790454},{"c":10.7795,"h":10.7795,"l":10.7479,"n":13,"o":10.75,"t":"2026-10-22T17:40:00Z","v":2935,"vw":10.751585},{"c":10.7301,"h":10.7301,"l":10.7301,"n":5,"o":10.7301,"t":"2026-10-22T17:45:00Z","v":232,"vw":10.7301},{"c":10.73,"h":10.73,"l":10.7,"n":18,"o":10.73,"t":"2026-10-22T17:50:00Z","v":2752,"vw":10.717943},{"c":10.605,"h":10.71,"l":10.6,"n":37,"o":10.71,"t":"2026-10-22T17:55:00Z","v":7734,"vw":10.639684},{"c":10.4705,"h":10.6,"l":10.4705,"n":120,"o":10.6,"t":"2026-10-22T18:00:00Z","v":12403,"vw":10.502019},{"c":10.53,"h":10.53,"l":10.47,"n":41,"o":10.48,"t":"2026-10-22T18:05:00Z","v":4850,"vw":10.486822},{"c":10.53,"h":10.56,"l":10.51,"n":25,"o":10.55,"t":"2026-10-22T18:10:00Z","v":29102,"vw":10.555555},{"c":10.5001,"h":10.5001,"l":10.5001,"n":5,"o":10.5001,"t":"2026-10-22T18:15:00Z","v":226,"vw":10.5001},{"c":10.66,"h":10.67,"l":10.6299,"n":42,"o":10.6299,"t":"2026-10-22T18:20:00Z","v":29839,"vw":10.65849},{"c":10.58,"h":10.66,"l":10.58,"n":10,"o":10.66,"t":"2026-10-22T18:25:00Z","v":1156,"vw":10.614506},{"c":10.6,"h":10.6,"l":10.54,"n":15,"o":10.55,"t":"2026-10-22T18:30:00Z","v":11947,"vw":10.554603},{"c":10.57,"h":10.6191,"l":10.5626,"n":26,"o":10.6,"t":"2026-10-22T18:35:00Z","v":9984,"vw":10.59573},{"c":10.61,"h":10.61,"l":10.56,"n":13,"o":10.56,"t":"2026-10-22T18:40:00Z","v":2133,"vw":10.591486},{"c":10.55,"h":10.55,"l":10.55,"n":2,"o":10.55,"t":"2026-10-22T18:45:00Z","v":310,"vw":10.55},{"c":10.54,"h":10.57,"l":10.54,"n":13,"o":10.56,"t":"2026-10-22T18:50:00Z","v":2305,"vw":10.554036},{"c":10.5185,"h":10.5694,"l":10.5185,"n":21,"o":10.56,"t":"2026-10-22T18:55:00Z","v":3397,"vw":10.544864},{"c":10.54,"h":10.54,"l":10.495,"n":23,"o":10.5,"t":"2026-10-22T19:00:00Z","v":4600,"vw":10.5014},{"c":10.495,"h":10.55,"l":10.49,"n":20,"o":10.55,"t":"2026-10-22T19:05:00Z","v":8184,"vw":10.514583},{"c":10.6183,"h":10.6183,"l":10.53,"n":33,"o":10.53,"t":"2026-10-22T19:10:00Z","v":4081,"vw":10.59647},{"c":10.64,"h":10.65,"l":10.5801,"n":40,"o":10.59,"t":"2026-10-22T19:15:00Z","v":5549,"vw":10.628164},{"c":10.67,"h":10.68,"l":10.62,"n":14,"o":10.62,"t":"2026-10-22T19:20:00Z","v":1233,"vw":10.669091},{"c":10.74,"h":10.74,"l":10.68,"n":15,"o":10.69,"t":"2026-10-22T19:25:00Z","v":1444,"vw":10.7154},{"c":10.64,"h":10.75,"l":10.64,"n":30,"o":10.75,"t":"2026-10-22T19:30:00Z","v":4856,"vw":10.693409},{"c":10.62,"h":10.64,"l":10.59,"n":41,"o":10.64,"t":"2026-10-22T19:35:00Z","v":3286,"vw":10.612126},{"c":10.52,"h":10.6,"l":10.5,"n":24,"o":10.6,"t":"2026-10-22T19:40:00Z","v":5287,"vw":10.519944},{"c":10.49,"h":10.51,"l":10.406,"n":80,"o":10.51,"t":"2026-10-22T19:45:00Z","v":12619,"vw":10.450408},{"c":10.68,"h":10.68,"l":10.5101,"n":49,"o":10.52,"t":"2026-10-22T19:50:00Z","v":7449,"vw":10.613253},{"c":10.63,"h":10.64,"l":10.59,"n":117,"o":10.64,"t":"2026-10-22T19:55:00Z","v":66022,"vw":10.608104},{"c":10.69,"h":10.69,"l":10.63,"n":10,"o":10.63,"t":"2026-10-22T20:00:00Z","v":9356,"vw":10.630643},{"c":10.61,"h":10.63,"l":10.6,"n":30,"o":10.61,"t":"2026-10-22T20:05:00Z","v":3102,"vw":10.620605},{"c":10.6,"h":10.6,"l":10.59,"n":6,"o":10.59,"t":"2026-10-22T20:10:00Z","v":441,"vw":10.595},{"c":10.65,"h":10.65,"l":10.65,"n":1,"o":10.65,"t":"2026-10-22T20:15:00Z","v":100,"vw":10.65},{"c":10.61,"h":10.62,"l":10.6,"n":7,"o":10.6,"t":"2026-10-22T20:25:00Z","v":404,"vw":10.61},{"c":10.6,"h":10.6,"l":10.6,"n":2,"o":10.6,"t":"2026-10-22T20:30:00Z","v":102,"vw":10.6},{"c":10.485,"h":10.5,"l":10.485,"n":5,"o":10.5,"t":"2026-10-22T20:40:00Z","v":453,"vw":10.491977}],"history":[{"c":15.6291,"h":16,"l":15.6291,"n":8,"o":15.9851,"t":"2025-01-14T05:00:00Z","v":1063,"vw":15.99051},{"c":17.2809,"h":17.2809,"l":16.87,"n":35,"o":16.87,"t":"2025-01-15T05:00:00Z","v":2871,"vw":17.131656},{"c":17.3302,"h":17.6,"l":16.88,"n":135,"o":17.55,"t":"2025-01-16T05:00:00Z","v":44168,"vw":17.311959},{"c":17.6692,"h":17.99,"l":17.38,"n":122,"o":17.38,"t":"2025-01-17T05:00:00Z","v":30743,"vw":17.752905},{"c":19.0432,"h":19.496,"l":17.27,"n":131,"o":17.7,"t":"2025-01-21T05:00:00Z","v":11392,"vw":18.489631},{"c":25.2,"h":25.8672,"l":20.47,"n":1247,"o":20.47,"t":"2025-01-22T05:00:00Z","v":186801,"vw":24.645179},{"c":21.43,"h":22.31,"l":20.334,"n":1242,"o":22.31,"t":"2025-01-23T05:00:00Z","v":159763,"vw":21.253554},{"c":20.4,"h":21.9696,"l":20.3401,"n":598,"o":21.65,"t":"2025-01-24T05:00:00Z","v":54822,"vw":21.081481},{"c":16.2,"h":17.735,"l":15.3,"n":927,"o":16.98,"t":"2025-01-27T05:00:00Z","v":89938,"vw":16.559012},{"c":16.95,"h":16.99,"l":16.388,"n":280,"o":16.67,"t":"2025-01-28T05:00:00Z","v":31581,"vw":16.780466},{"c":16.49,"h":17.3,"l":16.02,"n":242,"o":17.28,"t":"2025-01-29T05:00:00Z","v":14585,"vw":16.591882},{"c":17.8,"h":18.13,"l":17.07,"n":311,"o":17.07,"t":"2025-01-30T05:00:00Z","v":66888,"vw":17.622517},{"c":19.29,"h":20.029,"l":17.87,"n":734,"o":18.01,"t":"2025-01-31T05:00:00Z","v":141411,"vw":19.278873},{"c":18.275,"h":19,"l":17.62,"n":293,"o":17.69,"t":"2025-02-03T05:00:00Z","v":45810,"vw":18.334956},{"c":19.79,"h":20.17,"l":18.33,"n":518,"o":18.98,"t":"2025-02-04T05:00:00Z","v":92914,"vw":19.672535},{"c":22.5,"h":22.63,"l":19.9,"n":2035,"o":19.9,"t":"2025-02-05T05:00:00Z","v":348931,"vw":21.451321},{"c":20.96,"h":21.7,"l":18.8,"n":1526,"o":19.5,"t":"2025-02-06T05:00:00Z","v":227401,"vw":20.364416},{"c":19.7,"h":21.7,"l":19.5,"n":672,"o":21.355,"t":"2025-02-07T05:00:00Z","v":103368,"vw":20.397377},{"c":19.28,"h":19.95,"l":18.8,"n":468,"o":19.95,"t":"2025-02-10T05:00:00Z","v":67206,"vw":19.196763},{"c":18.54,"h":19.7868,"l":18.5,"n":525,"o":19.17,"t":"2025-02-11T05:00:00Z","v":63001,"vw":19.306967},{"c":18.05,"h":18.355,"l":17.76,"n":338,"o":18.17,"t":"2025-02-12T05:00:00Z","v":59853,"vw":17.959293},{"c":20.12,"h":21,"l":17.68,"n":1447,"o":18,"t":"2025-02-13T05:00:00Z","v":174131,"vw":19.464166},{"c":18.85,"h":19.11,"l":18.0501,"n":1153,"o":19.07,"t":"2025-02-14T05:00:00Z","v":144237,"vw":18.532799},{"c":19.01,"h":19.15,"l":17.95,"n":599,"o":19.14,"t":"2025-02-18T05:00:00Z","v":73244,"vw":18.593626},{"c":17.63,"h":19.09,"l":17.1605,"n":683,"o":18.5,"t":"2025-02-19T05:00:00Z","v":117643,"vw":17.9724},{"c":16.84,"h":17.53,"l":16.18,"n":583,"o":17.53,"t":"2025-02-20T05:00:00Z","v":95169,"vw":16.864735},{"c":15.42,"h":16.9765,"l":15.27,"n":368,"o":16.9765,"t":"2025-02-21T05:00:00Z","v":42292,"vw":15.998891},{"c":14.5,"h":15.52,"l":14.05,"n":404,"o":15.46,"t":"2025-02-24T05:00:00Z","v":69452,"vw":14.598441},{"c":13.76,"h":14.19,"l":13.08,"n":561,"o":14.04,"t":"2025-02-25T05:00:00Z","v":74119,"vw":13.831915},{"c":14.2,"h":14.69,"l":14,"n":379,"o":14.41,"t":"2025-02-26T05:00:00Z","v":37840,"vw":14.312218},{"c":12.43,"h":15.21,"l":12.4,"n":433,"o":14.85,"t":"2025-02-27T05:00:00Z","v":58808,"vw":13.552882},{"c":12.69,"h":12.9825,"l":11.95,"n":292,"o":12.4,"t":"2025-02-28T05:00:00Z","v":32317,"vw":12.442846},{"c":10.63,"h":13.05,"l":10.44,"n":399,"o":13.05,"t":"2025-03-03T05:00:00Z","v":37550,"vw":11.815862},{"c":10.86,"h":11.36,"l":10.11,"n":301,"o":10.75,"t":"2025-03-04T05:00:00Z","v":48804,"vw":10.656722},{"c":11.27,"h":11.3,"l":10.5,"n":318,"o":11.23,"t":"2025-03-05T05:00:00Z","v":47008,"vw":11.051962},{"c":10.04,"h":10.9,"l":9.97,"n":266,"o":10.33,"t":"2025-03-06T05:00:00Z","v":41015,"vw":10.408028},{"c":11.32,"h":11.6041,"l":9.9678,"n":212,"o":10.6,"t":"2025-03-07T05:00:00Z","v":30872,"vw":10.909766},{"c":9.67,"h":10.6,"l":9.33,"n":310,"o":10.43,"t":"2025-03-10T04:00:00Z","v":35592,"vw":9.96361},{"c":8.84,"h":9.945,"l":8.65,"n":316,"o":9.7855,"t":"2025-03-11T04:00:00Z","v":37093,"vw":9.093558},{"c":9.03,"h":9.839,"l":8.9143,"n":399,"o":9.5,"t":"2025-03-12T04:00:00Z","v":58822,"vw":9.412332},{"c":8.93,"h":9.328,"l":8.6014,"n":208,"o":9.09,"t":"2025-03-13T04:00:00Z","v":28334,"vw":8.993237},{"c":9.85,"h":9.929,"l":9.5652,"n":331,"o":9.5652,"t":"2025-03-14T04:00:00Z","v":64141,"vw":9.755545},{"c":10.43,"h":10.79,"l":10.04,"n":253,"o":10.04,"t":"2025-03-17T04:00:00Z","v":27259,"vw":10.345097},{"c":10.14,"h":10.24,"l":9.61,"n":209,"o":10.24,"t":"2025-03-18T04:00:00Z","v":34645,"vw":9.921894},{"c":9.8,"h":10.232,"l":9.62,"n":250,"o":10.1,"t":"2025-03-19T04:00:00Z","v":33414,"vw":9.950447},{"c":10.01,"h":10.22,"l":9.56,"n":170,"o":9.6085,"t":"2025-03-20T04:00:00Z","v":22532,"vw":10.081856},{"c":9.99,"h":10.03,"l":9.43,"n":142,"o":9.5,"t":"2025-03-21T04:00:00Z","v":23382,"vw":9.613821},{"c":10.94,"h":11.1558,"l":10.54,"n":307,"o":10.54,"t":"2025-03-24T04:00:00Z","v":55598,"vw":10.981009},{"c":10.87,"h":11,"l":10.66,"n":196,"o":10.93,"t":"2025-03-25T04:00:00Z","v":22384,"vw":10.788701},{"c":9.22,"h":10.58,"l":9.104,"n":396,"o":10.58,"t":"2025-03-26T04:00:00Z","v":44847,"vw":9.590247},{"c":8.84,"h":8.95,"l":8.35,"n":244,"o":8.75,"t":"2025-03-27T04:00:00Z","v":19742,"vw":8.717128},{"c":8.09,"h":8.8699,"l":7.93,"n":323,"o":8.6,"t":"2025-03-28T04:00:00Z","v":30779,"vw":8.222705},{"c":7.92,"h":7.92,"l":7.15,"n":322,"o":7.55,"t":"2025-03-31T04:00:00Z","v":32474,"vw":7.370551},{"c":7.95,"h":8.12,"l":7.44,"n":158,"o":7.79,"t":"2025-04-01T04:00:00Z","v":16157,"vw":7.801077},{"c":8.11,"h":8.38,"l":7.655,"n":346,"o":7.655,"t":"2025-04-02T04:00:00Z","v":75681,"vw":8.015621},{"c":6.55,"h":7.35,"l":6.51,"n":822,"o":7.06,"t":"2025-04-03T04:00:00Z","v":92057,"vw":6.930856},{"c":5.2,"h":5.98,"l":4.84,"n":493,"o":5.75,"t":"2025-04-04T04:00:00Z","v":55783,"vw":5.270732},{"c":5.28,"h":5.77,"l":4.28,"n":869,"o":4.28,"t":"2025-04-07T04:00:00Z","v":238444,"vw":5.214446},{"c":4.97,"h":6.228,"l":4.77,"n":554,"o":5.98,"t":"2025-04-08T04:00:00Z","v":116686,"vw":5.757314},{"c":7.36,"h":7.505,"l":4.97,"n":773,"o":4.97,"t":"2025-04-09T04:00:00Z","v":198876,"vw":6.400441},{"c":6.52,"h":6.7,"l":5.936,"n":412,"o":6.29,"t":"2025-04-10T04:00:00Z","v":62373,"vw":6.353968},{"c":6.94,"h":7.1695,"l":6.32,"n":347,"o":6.49,"t":"2025-04-11T04:00:00Z","v":91607,"vw":6.769611},{"c":7.11,"h":7.6597,"l":6.866,"n":309,"o":7.53,"t":"2025-04-14T04:00:00Z","v":60040,"vw":7.256476},{"c":6.93,"h":7.27,"l":6.81,"n":273,"o":7.05,"t":"2025-04-15T04:00:00Z","v":36280,"vw":6.918494},{"c":6.58,"h":6.6,"l":6.18,"n":221,"o":6.406,"t":"2025-04-16T04:00:00Z","v":30631,"vw":6.436704},{"c":6.52,"h":6.6275,"l":6.2804,"n":145,"o":6.46,"t":"2025-04-17T04:00:00Z","v":20434,"vw":6.490209},{"c":6,"h":6.3651,"l":5.845,"n":287,"o":6.36,"t":"2025-04-21T04:00:00Z","v":65274,"vw":6.09769},{"c":6.47,"h":6.6,"l":6.16,"n":163,"o":6.16,"t":"2025-04-22T04:00:00Z","v":25969,"vw":6.403674},{"c":7.05,"h":7.62,"l":6.9831,"n":337,"o":7.27,"t":"2025-04-23T04:00:00Z","v":74670,"vw":7.332789},{"c":7.95,"h":8.03,"l":7.35,"n":514,"o":7.44,"t":"2025-04-24T04:00:00Z","v":107180,"vw":7.8377},{"c":8.14,"h":8.34,"l":7.77,"n":282,"o":7.91,"t":"2025-04-25T04:00:00Z","v":57022,"vw":7.999302},{"c":7.95,"h":8.1961,"l":7.69,"n":211,"o":8,"t":"2025-04-28T04:00:00Z","v":38786,"vw":7.946282},{"c":7.9,"h":8.169,"l":7.9,"n":273,"o":8.07,"t":"2025-04-29T04:00:00Z","v":42915,"vw":8.028616},{"c":8.27,"h":8.27,"l":7.34,"n":297,"o":7.4,"t":"2025-04-30T04:00:00Z","v":43536,"vw":7.707799},{"c":8.44,"h":8.9899,"l":8.41,"n":501,"o":8.66,"t":"2025-05-01T04:00:00Z","v":78444,"vw":8.71378},{"c":9.56,"h":9.67,"l":8.93,"n":555,"o":8.93,"t":"2025-05-02T04:00:00Z","v":96006,"vw":9.36931},{"c":9.37,"h":9.54,"l":9.18,"n":456,"o":9.19,"t":"2025-05-05T04:00:00Z","v":72531,"vw":9.316382},{"c":9.44,"h":9.6,"l":8.8,"n":343,"o":8.85,"t":"2025-05-06T04:00:00Z","v":70856,"vw":9.317776},{"c":9.71,"h":9.71,"l":9.1,"n":1503,"o":9.4201,"t":"2025-05-07T04:00:00Z","v":289760,"vw":9.344236},{"c":8.5,"h":8.9099,"l":8.21,"n":2866,"o":8.87,"t":"2025-05-08T04:00:00Z","v":707701,"vw":8.61631},{"c":8.38,"h":8.8259,"l":8.29,"n":891,"o":8.6,"t":"2025-05-09T04:00:00Z","v":194664,"vw":8.510647},{"c":9.71,"h":9.77,"l":9.19,"n":727,"o":9.19,"t":"2025-05-12T04:00:00Z","v":129298,"vw":9.522802},{"c":9.95,"h":10.33,"l":9.7,"n":663,"o":9.7,"t":"2025-05-13T04:00:00Z","v":139082,"vw":9.959559},{"c":11.06,"h":11.255,"l":10.31,"n":909,"o":10.31,"t":"2025-05-14T04:00:00Z","v":210648,"vw":10.969847},{"c":11.1,"h":11.33,"l":10.34,"n":648,"o":10.98,"t":"2025-05-15T04:00:00Z","v":128368,"vw":10.963996},{"c":11.5,"h":11.5,"l":10.98,"n":473,"o":11.18,"t":"2025-05-16T04:00:00Z","v":120261,"vw":11.221234},{"c":10.84,"h":10.9895,"l":10.3999,"n":653,"o":10.53,"t":"2025-05-19T04:00:00Z","v":95632,"vw":10.732729},{"c":10.59,"h":10.8,"l":10.43,"n":287,"o":10.8,"t":"2025-05-20T04:00:00Z","v":29537,"vw":10.612084},{"c":10.46,"h":11.295,"l":10.27,"n":478,"o":10.287,"t":"2025-05-21T04:00:00Z","v":80491,"vw":10.75343},{"c":10.3,"h":10.54,"l":10.3,"n":278,"o":10.38,"t":"2025-05-22T04:00:00Z","v":35702,"vw":10.397495},{"c":9.95,"h":10.07,"l":9.6299,"n":316,"o":9.79,"t":"2025-05-23T04:00:00Z","v":37456,"vw":9.821137},{"c":11.05,"h":11.36,"l":10.41,"n":621,"o":10.5,"t":"2025-05-27T04:00:00Z","v":131967,"vw":11.060834},{"c":11.29,"h":11.77,"l":11.05,"n":738,"o":11.22,"t":"2025-05-28T04:00:00Z","v":167197,"vw":11.392923},{"c":10.08,"h":11.82,"l":9.856,"n":1301,"o":11.82,"t":"2025-05-29T04:00:00Z","v":179897,"vw":10.484281},{"c":9.52,"h":10.03,"l":9.051,"n":791,"o":10.03,"t":"2025-05-30T04:00:00Z","v":84403,"vw":9.463832},{"c":9.71,"h":9.94,"l":9.38,"n":348,"o":9.51,"t":"2025-06-02T04:00:00Z","v":94579,"vw":9.818521},{"c":10.13,"h":10.4199,"l":9.86,"n":559,"o":9.96,"t":"2025-06-03T04:00:00Z","v":169513,"vw":10.117067},{"c":10.33,"h":10.4244,"l":9.9606,"n":291,"o":10.26,"t":"2025-06-04T04:00:00Z","v":74337,"vw":10.26959},{"c":10.23,"h":10.99,"l":10.1,"n":488,"o":10.8,"t":"2025-06-05T04:00:00Z","v":98951,"vw":10.592799},{"c":10.72,"h":11.1,"l":10.48,"n":445,"o":10.49,"t":"2025-06-06T04:00:00Z","v":99922,"vw":10.881689},{"c":11.76,"h":12.108,"l":11.11,"n":718,"o":11.11,"t":"2025-06-09T04:00:00Z","v":152333,"vw":11.811496},{"c":12.04,"h":12.165,"l":11.26,"n":521,"o":11.6,"t":"2025-06-10T04:00:00Z","v":118082,"vw":11.777011},{"c":11.92,"h":12.62,"l":11.741,"n":435,"o":12.3,"t":"2025-06-11T04:00:00Z","v":95777,"vw":12.075925},{"c":11.79,"h":12.0199,"l":11.45,"n":340,"o":11.45,"t":"2025-06-12T04:00:00Z","v":54558,"vw":11.821664},{"c":11.16,"h":11.65,"l":11,"n":528,"o":11.24,"t":"2025-06-13T04:00:00Z","v":113960,"vw":11.351933},{"c":12.25,"h":12.45,"l":11.75,"n":470,"o":11.7662,"t":"2025-06-16T04:00:00Z","v":67533,"vw":12.181492},{"c":12.72,"h":13.4497,"l":12.1,"n":808,"o":12.1,"t":"2025-06-17T04:00:00Z","v":172927,"vw":12.988142},{"c":12.9,"h":13.176,"l":12.4204,"n":489,"o":12.78,"t":"2025-06-18T04:00:00Z","v":138740,"vw":12.910579},{"c":12.62,"h":13.31,"l":12.45,"n":440,"o":13.12,"t":"2025-06-20T04:00:00Z","v":132980,"vw":12.923722},{"c":13.43,"h":13.49,"l":12.47,"n":496,"o":12.53,"t":"2025-06-23T04:00:00Z","v":89616,"vw":13.070657},{"c":14.69,"h":14.88,"l":13.75,"n":764,"o":13.83,"t":"2025-06-24T04:00:00Z","v":147706,"vw":14.367426},{"c":14.92,"h":15.37,"l":14.81,"n":611,"o":14.81,"t":"2025-06-25T04:00:00Z","v":82992,"vw":15.088779},{"c":14.96,"h":15.44,"l":14.88,"n":495,"o":15.17,"t":"2025-06-26T04:00:00Z","v":112970,"vw":15.017127},{"c":16.5,"h":16.55,"l":15.25,"n":808,"o":15.25,"t":"2025-06-27T04:00:00Z","v":123864,"vw":16.167696},{"c":15.74,"h":16.96,"l":15.631,"n":932,"o":16.76,"t":"2025-06-30T04:00:00Z","v":146359,"vw":16.059626},{"c":14.68,"h":15.69,"l":14.1,"n":845,"o":15.38,"t":"2025-07-01T04:00:00Z","v":135812,"vw":14.619149},{"c":14.34,"h":14.3599,"l":13.88,"n":585,"o":14.02,"t":"2025-07-02T04:00:00Z","v":94870,"vw":14.107079},{"c":14.43,"h":14.7379,"l":14.3094,"n":240,"o":14.7379,"t":"2025-07-03T04:00:00Z","v":49152,"vw":14.445298},{"c":12.89,"h":14.06,"l":12.62,"n":1039,"o":14.06,"t":"2025-07-07T04:00:00Z","v":112814,"vw":13.111512},{"c":13.05,"h":13.41,"l":12.9501,"n":581,"o":13.26,"t":"2025-07-08T04:00:00Z","v":99449,"vw":13.173064},{"c":13.03,"h":13.87,"l":13.03,"n":824,"o":13.31,"t":"2025-07-09T04:00:00Z","v":137868,"vw":13.476975},{"c":13.14,"h":13.15,"l":12.68,"n":659,"o":13.1,"t":"2025-07-10T04:00:00Z","v":88895,"vw":12.927086},{"c":12.7,"h":13.55,"l":12.4,"n":597,"o":12.85,"t":"2025-07-11T04:00:00Z","v":111583,"vw":13.063535},{"c":12.5,"h":12.63,"l":11.8006,"n":836,"o":12.6,"t":"2025-07-14T04:00:00Z","v":103047,"vw":12.172798},{"c":12.82,"h":13.38,"l":12.75,"n":888,"o":13.1,"t":"2025-07-15T04:00:00Z","v":172437,"vw":13.111881},{"c":14.0024,"h":14.2,"l":13.0799,"n":1182,"o":13.54,"t":"2025-07-16T04:00:00Z","v":192767,"vw":13.752773},{"c":14.6171,"h":15.045,"l":13.9845,"n":1145,"o":14.6,"t":"2025-07-17T04:00:00Z","v":201784,"vw":14.661467},{"c":14.543,"h":15.5,"l":14.48,"n":940,"o":14.88,"t":"2025-07-18T04:00:00Z","v":158579,"vw":14.863665},{"c":15.48,"h":15.98,"l":14.86,"n":1571,"o":14.98,"t":"2025-07-21T04:00:00Z","v":303624,"vw":15.650861},{"c":14.4685,"h":15.46,"l":13.86,"n":1805,"o":15.23,"t":"2025-07-22T04:00:00Z","v":372830,"vw":14.327161},{"c":14.98,"h":15.04,"l":14.33,"n":771,"o":14.56,"t":"2025-07-23T04:00:00Z","v":149145,"vw":14.649049},{"c":15.121,"h":15.405,"l":14.71,"n":970,"o":15.07,"t":"2025-07-24T04:00:00Z","v":141698,"vw":15.132747},{"c":15.6899,"h":15.9478,"l":14.95,"n":986,"o":15.01,"t":"2025-07-25T04:00:00Z","v":125796,"vw":15.583612},{"c":15.9089,"h":16.28,"l":15.4459,"n":1718,"o":16.09,"t":"2025-07-28T04:00:00Z","v":248906,"vw":15.881783},{"c":15.73,"h":16.25,"l":15.2,"n":1387,"o":15.9,"t":"2025-07-29T04:00:00Z","v":258952,"vw":15.917082},{"c":15.6997,"h":16.01,"l":15.37,"n":1936,"o":15.44,"t":"2025-07-30T04:00:00Z","v":363921,"vw":15.757846},{"c":11.5,"h":12.87,"l":11.07,"n":7837,"o":12.87,"t":"2025-07-31T04:00:00Z","v":1645532,"vw":11.747203},{"c":10.85,"h":11.21,"l":10.45,"n":1988,"o":10.92,"t":"2025-08-01T04:00:00Z","v":404344,"vw":10.866845},{"c":11.24,"h":11.3,"l":10.9736,"n":1283,"o":11.19,"t":"2025-08-04T04:00:00Z","v":212018,"vw":11.139577},{"c":10.83,"h":11.3,"l":10.47,"n":1355,"o":11.3,"t":"2025-08-05T04:00:00Z","v":248991,"vw":10.782475},{"c":10.6,"h":10.8392,"l":10.43,"n":888,"o":10.78,"t":"2025-08-06T04:00:00Z","v":144074,"vw":10.595767},{"c":10.53,"h":11.12,"l":10.37,"n":1253,"o":10.62,"t":"2025-08-07T04:00:00Z","v":234108,"vw":10.80464},{"c":10.93,"h":11.09,"l":10.46,"n":1020,"o":10.58,"t":"2025-08-08T04:00:00Z","v":226137,"vw":10.844698},{"c":11.36,"h":12.18,"l":11.04,"n":1890,"o":11.12,"t":"2025-08-11T04:00:00Z","v":373557,"vw":11.746357},{"c":11.55,"h":11.66,"l":11.25,"n":859,"o":11.66,"t":"2025-08-12T04:00:00Z","v":149338,"vw":11.464919},{"c":11.45,"h":11.98,"l":11.4,"n":975,"o":11.69,"t":"2025-08-13T04:00:00Z","v":174427,"vw":11.660552},{"c":11.28,"h":11.28,"l":10.9,"n":963,"o":11.17,"t":"2025-08-14T04:00:00Z","v":139935,"vw":11.05206},{"c":11.01,"h":11.4,"l":10.83,"n":706,"o":11.26,"t":"2025-08-15T04:00:00Z","v":126184,"vw":11.059015},{"c":11.2977,"h":11.34,"l":10.802,"n":755,"o":10.85,"t":"2025-08-18T04:00:00Z","v":140948,"vw":11.155655},{"c":10.19,"h":11.6,"l":10.14,"n":1733,"o":11.36,"t":"2025-08-19T04:00:00Z","v":331354,"vw":10.910378},{"c":9.75,"h":9.96,"l":9.14,"n":1246,"o":9.96,"t":"2025-08-20T04:00:00Z","v":183175,"vw":9.492243},{"c":10.0498,"h":10.08,"l":9.63,"n":640,"o":9.73,"t":"2025-08-21T04:00:00Z","v":153087,"vw":9.957531},{"c":10.7593,"h":11.1,"l":9.995,"n":1108,"o":9.995,"t":"2025-08-22T04:00:00Z","v":267599,"vw":10.821648},{"c":10.73,"h":10.86,"l":10.47,"n":570,"o":10.75,"t":"2025-08-25T04:00:00Z","v":80510,"vw":10.701493},{"c":11.108,"h":11.25,"l":10.78,"n":858,"o":10.78,"t":"2025-08-26T04:00:00Z","v":96871,"vw":11.081802},{"c":11.15,"h":11.36,"l":10.9,"n":702,"o":11.11,"t":"2025-08-27T04:00:00Z","v":106831,"vw":11.113675},{"c":11.4563,"h":11.6497,"l":11.07,"n":858,"o":11.3,"t":"2025-08-28T04:00:00Z","v":147580,"vw":11.413783},{"c":10.7766,"h":11.16,"l":10.615,"n":831,"o":11.16,"t":"2025-08-29T04:00:00Z","v":92624,"vw":10.836134},{"c":9.85,"h":10.21,"l":9.5211,"n":1292,"o":10.01,"t":"2025-09-02T04:00:00Z","v":147675,"vw":9.852757},{"c":9.75,"h":10.0262,"l":9.6,"n":870,"o":9.99,"t":"2025-09-03T04:00:00Z","v":132114,"vw":9.841388},{"c":10.28,"h":10.365,"l":9.56,"n":812,"o":9.56,"t":"2025-09-04T04:00:00Z","v":107405,"vw":10.056684},{"c":10.66,"h":10.76,"l":10.2616,"n":1268,"o":10.68,"t":"2025-09-05T04:00:00Z","v":168512,"vw":10.561845},{"c":10.8126,"h":11.13,"l":10.725,"n":642,"o":10.78,"t":"2025-09-08T04:00:00Z","v":60734,"vw":10.86388},{"c":11.05,"h":11.22,"l":10.79,"n":678,"o":10.79,"t":"2025-09-09T04:00:00Z","v":121355,"vw":11.036762},{"c":13.12,"h":13.215,"l":11.47,"n":3809,"o":11.51,"t":"2025-09-10T04:00:00Z","v":507288,"vw":12.664238},{"c":13.28,"h":13.96,"l":12.92,"n":2365,"o":12.92,"t":"2025-09-11T04:00:00Z","v":288658,"vw":13.58567},{"c":12.5674,"h":13.4,"l":12.29,"n":1562,"o":13.4,"t":"2025-09-12T04:00:00Z","v":198189,"vw":12.572276},{"c":13.071,"h":13.26,"l":12.6,"n":1040,"o":12.6,"t":"2025-09-15T04:00:00Z","v":124707,"vw":13.042497},{"c":13.1086,"h":13.41,"l":12.88,"n":838,"o":13.07,"t":"2025-09-16T04:00:00Z","v":76508,"vw":13.083354},{"c":13.0091,"h":13.2,"l":12.47,"n":1110,"o":12.92,"t":"2025-09-17T04:00:00Z","v":124170,"vw":12.882142},{"c":11.86,"h":12.2699,"l":11.08,"n":4800,"o":11.99,"t":"2025-09-18T04:00:00Z","v":736112,"vw":11.849114},{"c":11.2611,"h":11.79,"l":11.17,"n":2747,"o":11.79,"t":"2025-09-19T04:00:00Z","v":399116,"vw":11.373567},{"c":11.46,"h":11.62,"l":11,"n":1517,"o":11.24,"t":"2025-09-22T04:00:00Z","v":217829,"vw":11.408092},{"c":10.97,"h":11.6995,"l":10.8224,"n":1581,"o":11.58,"t":"2025-09-23T04:00:00Z","v":196289,"vw":11.183909},{"c":11.4235,"h":11.6879,"l":10.99,"n":2249,"o":11.11,"t":"2025-09-24T04:00:00Z","v":290277,"vw":11.433282},{"c":10.86,"h":11.2,"l":10.4238,"n":1867,"o":11.12,"t":"2025-09-25T04:00:00Z","v":242797,"vw":10.655365},{"c":10.71,"h":10.88,"l":10.4,"n":834,"o":10.88,"t":"2025-09-26T04:00:00Z","v":95715,"vw":10.596322},{"c":10.68,"h":11.05,"l":10.645,"n":986,"o":10.92,"t":"2025-09-29T04:00:00Z","v":146406,"vw":10.832646},{"c":11,"h":11,"l":10.52,"n":1078,"o":10.77,"t":"2025-09-30T04:00:00Z","v":196492,"vw":10.723633},{"c":12.36,"h":12.4699,"l":11.15,"n":3243,"o":11.16,"t":"2025-10-01T04:00:00Z","v":588169,"vw":11.9474},{"c":12.59,"h":12.67,"l":12.17,"n":1543,"o":12.475,"t":"2025-10-02T04:00:00Z","v":211044,"vw":12.457716},{"c":12.6853,"h":12.98,"l":12.38,"n":1080,"o":12.7,"t":"2025-10-03T04:00:00Z","v":191171,"vw":12.694467},{"c":13.26,"h":13.99,"l":13.01,"n":2973,"o":13.18,"t":"2025-10-06T04:00:00Z","v":328069,"vw":13.662644},{"c":13.77,"h":14.09,"l":12.965,"n":3257,"o":13.46,"t":"2025-10-07T04:00:00Z","v":631131,"vw":13.663828},{"c":15.1119,"h":15.36,"l":13.3,"n":4252,"o":13.61,"t":"2025-10-08T04:00:00Z","v":672768,"vw":14.190789},{"c":15.75,"h":15.9896,"l":14.1,"n":6006,"o":14.6,"t":"2025-10-09T04:00:00Z","v":1100331,"vw":15.087932},{"c":12.81,"h":15.89,"l":12.55,"n":8030,"o":15.65,"t":"2025-10-10T04:00:00Z","v":1266196,"vw":14.06299},{"c":15.69,"h":16.19,"l":13.21,"n":5310,"o":13.86,"t":"2025-10-13T04:00:00Z","v":827959,"vw":14.877661},{"c":14.95,"h":17.21,"l":14.89,"n":9129,"o":15.65,"t":"2025-10-14T04:00:00Z","v":1451477,"vw":16.220641},{"c":15.42,"h":16,"l":14.79,"n":4745,"o":15.73,"t":"2025-10-15T04:00:00Z","v":593659,"vw":15.372989},{"c":15.54,"h":16.39,"l":15.0608,"n":4890,"o":16.03,"t":"2025-10-16T04:00:00Z","v":555618,"vw":15.787252},{"c":14.47,"h":15.25,"l":14.15,"n":2960,"o":15.25,"t":"2025-10-17T04:00:00Z","v":326202,"vw":14.603764},{"c":15.49,"h":15.77,"l":14.78,"n":2489,"o":14.87,"t":"2025-10-20T04:00:00Z","v":316848,"vw":15.501896},{"c":15.1,"h":15.93,"l":14.7,"n":3109,"o":15.42,"t":"2025-10-21T04:00:00Z","v":499195,"vw":15.237981},{"c":14.44,"h":15.38,"l":13.62,"n":2918,"o":14.87,"t":"2025-10-22T04:00:00Z","v":341941,"vw":14.472771},{"c":14.6333,"h":15.085,"l":14.23,"n":1643,"o":14.23,"t":"2025-10-23T04:00:00Z","v":223731,"vw":14.654453},{"c":15.32,"h":15.95,"l":15.18,"n":2140,"o":15.24,"t":"2025-10-24T04:00:00Z","v":317902,"vw":15.512596},{"c":16.7,"h":17.56,"l":16,"n":7347,"o":16.04,"t":"2025-10-27T04:00:00Z","v":926636,"vw":16.761689},{"c":15.7007,"h":16.8,"l":15.68,"n":3011,"o":16.71,"t":"2025-10-28T04:00:00Z","v":376844,"vw":16.060406},{"c":15.2388,"h":16.38,"l":15.05,"n":2446,"o":16.1,"t":"2025-10-29T04:00:00Z","v":322767,"vw":15.653753},{"c":14.29,"h":14.92,"l":14.29,"n":2301,"o":14.82,"t":"2025-10-30T04:00:00Z","v":205017,"vw":14.597099},{"c":15.06,"h":15.39,"l":14.556,"n":2183,"o":14.79,"t":"2025-10-31T04:00:00Z","v":256092,"vw":14.994686},{"c":14.83,"h":15.69,"l":14.8,"n":1904,"o":15.35,"t":"2025-11-03T05:00:00Z","v":232314,"vw":15.31916},{"c":13.46,"h":14.3493,"l":13.4,"n":2057,"o":13.74,"t":"2025-11-04T05:00:00Z","v":276571,"vw":13.830434},{"c":13.354,"h":14.02,"l":12.73,"n":4361,"o":13.12,"t":"2025-11-05T05:00:00Z","v":584934,"vw":13.392853},{"c":13.02,"h":14.54,"l":12.51,"n":7484,"o":14.54,"t":"2025-11-06T05:00:00Z","v":962724,"vw":13.215645},{"c":12.08,"h":12.4653,"l":11.1,"n":2922,"o":12.36,"t":"2025-11-07T05:00:00Z","v":301867,"vw":11.652101},{"c":12.45,"h":13.1,"l":12.4,"n":1717,"o":13.09,"t":"2025-11-10T05:00:00Z","v":194988,"vw":12.742997},{"c":11.62,"h":12.02,"l":11.15,"n":1508,"o":12.02,"t":"2025-11-11T05:00:00Z","v":147013,"vw":11.490092},{"c":11.4498,"h":11.94,"l":11.19,"n":904,"o":11.92,"t":"2025-11-12T05:00:00Z","v":86253,"vw":11.455437},{"c":10.17,"h":11.27,"l":9.87,"n":2076,"o":11.15,"t":"2025-11-13T05:00:00Z","v":220741,"vw":10.33169},{"c":10.0602,"h":10.627,"l":9.4,"n":1477,"o":9.6,"t":"2025-11-14T05:00:00Z","v":206198,"vw":10.239754},{"c":10.14,"h":10.64,"l":9.87,"n":1256,"o":10.095,"t":"2025-11-17T05:00:00Z","v":169413,"vw":10.308174},{"c":9.5333,"h":9.9781,"l":9.14,"n":1387,"o":9.82,"t":"2025-11-18T05:00:00Z","v":148887,"vw":9.500553},{"c":9.6459,"h":9.88,"l":9.36,"n":1308,"o":9.69,"t":"2025-11-19T05:00:00Z","v":146201,"vw":9.659036},{"c":8.9916,"h":10.52,"l":8.9218,"n":2132,"o":10.44,"t":"2025-11-20T05:00:00Z","v":296459,"vw":9.634586},{"c":8.8861,"h":9.09,"l":8.02,"n":1829,"o":8.89,"t":"2025-11-21T05:00:00Z","v":256748,"vw":8.599717},{"c":9.3127,"h":9.47,"l":9.02,"n":956,"o":9.05,"t":"2025-11-24T05:00:00Z","v":169594,"vw":9.308529},{"c":8.8515,"h":8.92,"l":8.24,"n":1469,"o":8.92,"t":"2025-11-25T05:00:00Z","v":186626,"vw":8.499208},{"c":9.0151,"h":9.267,"l":8.98,"n":822,"o":9.14,"t":"2025-11-26T05:00:00Z","v":121934,"vw":9.099449},{"c":9.3468,"h":9.37,"l":9,"n":564,"o":9.16,"t":"2025-11-28T05:00:00Z","v":98613,"vw":9.217051},{"c":9.2981,"h":9.5,"l":9.04,"n":645,"o":9.06,"t":"2025-12-01T05:00:00Z","v":136357,"vw":9.289963},{"c":9.4977,"h":9.89,"l":9.43,"n":720,"o":9.43,"t":"2025-12-02T05:00:00Z","v":134943,"vw":9.631517},{"c":9.8749,"h":9.91,"l":9.4415,"n":872,"o":9.56,"t":"2025-12-03T05:00:00Z","v":174383,"vw":9.631077},{"c":10.026,"h":10.16,"l":9.75,"n":1071,"o":9.94,"t":"2025-12-04T05:00:00Z","v":254985,"vw":10.043584},{"c":10.1654,"h":10.55,"l":10.08,"n":1005,"o":10.5,"t":"2025-12-05T05:00:00Z","v":163176,"vw":10.255173},{"c":9.93,"h":10.44,"l":9.76,"n":676,"o":10.34,"t":"2025-12-08T05:00:00Z","v":106819,"vw":9.990471},{"c":10.2552,"h":10.2552,"l":9.76,"n":471,"o":9.76,"t":"2025-12-09T05:00:00Z","v":107420,"vw":10.140966},{"c":10.19,"h":10.37,"l":9.98,"n":425,"o":10.23,"t":"2025-12-10T05:00:00Z","v":67783,"vw":10.193462},{"c":9.43,"h":9.75,"l":8.98,"n":1105,"o":9.75,"t":"2025-12-11T05:00:00Z","v":141700,"vw":9.345307},{"c":8.68,"h":9.48,"l":8.62,"n":1127,"o":9.3,"t":"2025-12-12T05:00:00Z","v":177277,"vw":8.978873},{"c":7.79,"h":8.35,"l":7.64,"n":1276,"o":8.04,"t":"2025-12-15T05:00:00Z","v":176125,"vw":7.897522},{"c":7.39,"h":7.65,"l":7,"n":937,"o":7.65,"t":"2025-12-16T05:00:00Z","v":217276,"vw":7.246189},{"c":6.6,"h":7.44,"l":6.36,"n":1173,"o":7.42,"t":"2025-12-17T05:00:00Z","v":165834,"vw":6.72241},{"c":6.47,"h":6.97,"l":6.464,"n":698,"o":6.97,"t":"2025-12-18T05:00:00Z","v":154558,"vw":6.660619},{"c":6.51,"h":6.65,"l":6.46,"n":811,"o":6.54,"t":"2025-12-19T05:00:00Z","v":210812,"vw":6.565176},{"c":6.44,"h":6.88,"l":6.3771,"n":1330,"o":6.8,"t":"2025-12-22T05:00:00Z","v":339687,"vw":6.612537},{"c":6.27,"h":6.36,"l":6.08,"n":839,"o":6.36,"t":"2025-12-23T05:00:00Z","v":232083,"vw":6.222697},{"c":6.23,"h":6.29,"l":6.1219,"n":491,"o":6.27,"t":"2025-12-24T05:00:00Z","v":115898,"vw":6.203968},{"c":6.08,"h":6.2,"l":6.06,"n":677,"o":6.19,"t":"2025-12-26T05:00:00Z","v":160211,"vw":6.131744},{"c":6.11,"h":6.18,"l":5.89,"n":829,"o":5.93,"t":"2025-12-29T05:00:00Z","v":195109,"vw":6.085145},{"c":5.87,"h":5.9799,"l":5.82,"n":987,"o":5.87,"t":"2025-12-30T05:00:00Z","v":321654,"vw":5.890635},{"c":5.7,"h":5.9336,"l":5.69,"n":1205,"o":5.85,"t":"2025-12-31T05:00:00Z","v":338998,"vw":5.778711},{"c":6.26,"h":6.4075,"l":6.06,"n":1812,"o":6.09,"t":"2026-01-02T05:00:00Z","v":730973,"vw":6.216962},{"c":6.4,"h":7.08,"l":6.3866,"n":1725,"o":6.88,"t":"2026-01-05T05:00:00Z","v":675472,"vw":6.803814},{"c":6.34,"h":6.59,"l":6.28,"n":1002,"o":6.59,"t":"2026-01-06T05:00:00Z","v":246347,"vw":6.35851},{"c":6.35,"h":6.5,"l":6.14,"n":1299,"o":6.23,"t":"2026-01-07T05:00:00Z","v":463601,"vw":6.355007},{"c":6.07,"h":6.35,"l":5.79,"n":1748,"o":6.35,"t":"2026-01-08T05:00:00Z","v":411914,"vw":5.963848},{"c":5.92,"h":6.13,"l":5.67,"n":1315,"o":6.12,"t":"2026-01-09T05:00:00Z","v":250284,"vw":5.852988},{"c":5.84,"h":5.89,"l":5.65,"n":1491,"o":5.8,"t":"2026-01-12T05:00:00Z","v":505952,"vw":5.760099},{"c":5.49,"h":5.9,"l":5.3,"n":2752,"o":5.61,"t":"2026-01-13T05:00:00Z","v":614464,"vw":5.540692},{"c":5.2,"h":5.37,"l":4.91,"n":2732,"o":5.37,"t":"2026-01-14T05:00:00Z","v":686098,"vw":5.05728},{"c":5.22,"h":5.587,"l":5.19,"n":2148,"o":5.52,"t":"2026-01-15T05:00:00Z","v":786710,"vw":5.445954},{"c":5.27,"h":5.48,"l":5.22,"n":1455,"o":5.37,"t":"2026-01-16T05:00:00Z","v":584817,"vw":5.354074},{"c":5.41,"h":5.75,"l":5.141,"n":2246,"o":5.15,"t":"2026-01-20T05:00:00Z","v":619778,"vw":5.529349},{"c":6.09,"h":6.42,"l":5.82,"n":5971,"o":5.82,"t":"2026-01-21T05:00:00Z","v":2684798,"vw":6.174769},{"c":6.65,"h":7.1,"l":6.6,"n":4002,"o":6.83,"t":"2026-01-22T05:00:00Z","v":1436240,"vw":6.809005},{"c":6.29,"h":6.915,"l":6.12,"n":2954,"o":6.84,"t":"2026-01-23T05:00:00Z","v":1159793,"vw":6.325417},{"c":6.15,"h":6.335,"l":6.0704,"n":1544,"o":6.335,"t":"2026-01-26T05:00:00Z","v":493628,"vw":6.169779},{"c":6.17,"h":6.4299,"l":6.1,"n":1297,"o":6.32,"t":"2026-01-27T05:00:00Z","v":575760,"vw":6.258556},{"c":5.63,"h":6.25,"l":5.545,"n":3257,"o":6.17,"t":"2026-01-28T05:00:00Z","v":1050553,"vw":5.742631},{"c":5.48,"h":5.66,"l":5.05,"n":2057,"o":5.62,"t":"2026-01-29T05:00:00Z","v":605087,"vw":5.271632},{"c":5.16,"h":5.41,"l":5.13,"n":1109,"o":5.29,"t":"2026-01-30T05:00:00Z","v":275055,"vw":5.25125},{"c":5.32,"h":5.4299,"l":5.08,"n":1249,"o":5.08,"t":"2026-02-02T05:00:00Z","v":447123,"vw":5.300924},{"c":5.08,"h":5.52,"l":4.78,"n":2507,"o":5.41,"t":"2026-02-03T05:00:00Z","v":943799,"vw":5.034372},{"c":5.14,"h":5.4296,"l":4.937,"n":3736,"o":5.16,"t":"2026-02-04T05:00:00Z","v":1359826,"vw":5.251704},{"c":5.67,"h":6.07,"l":4.635,"n":12395,"o":4.98,"t":"2026-02-05T05:00:00Z","v":4694212,"vw":5.436285},{"c":6.98,"h":7.02,"l":5.84,"n":5963,"o":5.84,"t":"2026-02-06T05:00:00Z","v":1656589,"vw":6.593308},{"c":7.07,"h":7.1466,"l":6.37,"n":5587,"o":6.56,"t":"2026-02-09T05:00:00Z","v":1210897,"vw":6.832235},{"c":7.23,"h":7.795,"l":7.08,"n":8524,"o":7.08,"t":"2026-02-10T05:00:00Z","v":1766526,"vw":7.460362},{"c":7.16,"h":7.64,"l":7.14,"n":5754,"o":7.44,"t":"2026-02-11T05:00:00Z","v":1240864,"vw":7.332825},{"c":6.79,"h":7.47,"l":6.65,"n":10620,"o":7.14,"t":"2026-02-12T05:00:00Z","v":1508369,"vw":6.988607},{"c":7.15,"h":7.3628,"l":6.56,"n":3752,"o":6.56,"t":"2026-02-13T05:00:00Z","v":1164355,"vw":7.128342},{"c":7.32,"h":7.325,"l":6.6,"n":4594,"o":7.01,"t":"2026-02-17T05:00:00Z","v":1125252,"vw":6.9616},{"c":7.35,"h":7.71,"l":7.2201,"n":3524,"o":7.51,"t":"2026-02-18T05:00:00Z","v":1010558,"vw":7.484418},{"c":7.31,"h":7.32,"l":6.82,"n":5000,"o":7.2,"t":"2026-02-19T05:00:00Z","v":1133370,"vw":7.02525},{"c":7.16,"h":7.66,"l":7.081,"n":2133,"o":7.14,"t":"2026-02-20T05:00:00Z","v":740033,"vw":7.316326},{"c":6.95,"h":7.2201,"l":6.72,"n":3053,"o":6.89,"t":"2026-02-23T05:00:00Z","v":477680,"vw":6.904697},{"c":7.43,"h":7.79,"l":7.01,"n":3179,"o":7.025,"t":"2026-02-24T05:00:00Z","v":502784,"vw":7.4972},{"c":7.85,"h":8.02,"l":7.5,"n":2960,"o":7.5,"t":"2026-02-25T05:00:00Z","v":584405,"vw":7.863102},{"c":7.55,"h":8.11,"l":7.25,"n":2638,"o":7.86,"t":"2026-02-26T05:00:00Z","v":382583,"vw":7.509694},{"c":7.34,"h":7.49,"l":7.17,"n":1318,"o":7.205,"t":"2026-02-27T05:00:00Z","v":323402,"vw":7.278624},{"c":6.99,"h":7.12,"l":6.67,"n":2586,"o":6.89,"t":"2026-03-02T05:00:00Z","v":517954,"vw":6.929085},{"c":6.69,"h":6.72,"l":6.0953,"n":1920,"o":6.37,"t":"2026-03-03T05:00:00Z","v":390066,"vw":6.436442},{"c":6.93,"h":7.215,"l":6.69,"n":1516,"o":6.83,"t":"2026-03-04T05:00:00Z","v":319179,"vw":6.916287},{"c":6.5253,"h":6.94,"l":6.35,"n":1662,"o":6.85,"t":"2026-03-05T05:00:00Z","v":309257,"vw":6.546708},{"c":5.869,"h":6.35,"l":5.7754,"n":1492,"o":6.23,"t":"2026-03-06T05:00:00Z","v":245528,"vw":6.052317},{"c":6.2,"h":6.25,"l":5.57,"n":1306,"o":5.67,"t":"2026-03-09T04:00:00Z","v":324158,"vw":5.854934},{"c":6.4895,"h":6.81,"l":6.17,"n":1959,"o":6.239,"t":"2026-03-10T04:00:00Z","v":507910,"vw":6.544339},{"c":6.44,"h":6.76,"l":6.37,"n":1024,"o":6.58,"t":"2026-03-11T04:00:00Z","v":226229,"vw":6.567883},{"c":5.91,"h":6.34,"l":5.85,"n":1121,"o":6.22,"t":"2026-03-12T04:00:00Z","v":210476,"vw":5.997915},{"c":5.9592,"h":6.19,"l":5.9,"n":717,"o":6,"t":"2026-03-13T04:00:00Z","v":135500,"vw":6.021522},{"c":6.58,"h":6.755,"l":6.26,"n":1371,"o":6.3,"t":"2026-03-16T04:00:00Z","v":296233,"vw":6.500006},{"c":7.19,"h":7.32,"l":6.92,"n":2342,"o":6.92,"t":"2026-03-17T04:00:00Z","v":426879,"vw":7.088706},{"c":7.31,"h":7.58,"l":7.18,"n":1885,"o":7.29,"t":"2026-03-18T04:00:00Z","v":350867,"vw":7.369126},{"c":7.46,"h":7.56,"l":6.866,"n":2069,"o":6.89,"t":"2026-03-19T04:00:00Z","v":601116,"vw":7.327075},{"c":7.77,"h":8.595,"l":7.65,"n":8568,"o":8.27,"t":"2026-03-20T04:00:00Z","v":1270271,"vw":8.069157},{"c":8.27,"h":8.505,"l":7.85,"n":6833,"o":7.85,"t":"2026-03-23T04:00:00Z","v":1372268,"vw":8.247063},{"c":8.06,"h":8.71,"l":7.83,"n":11295,"o":8.23,"t":"2026-03-24T04:00:00Z","v":1854277,"vw":8.267161},{"c":10.68,"h":11.59,"l":9.62,"n":15838,"o":9.62,"t":"2026-03-25T04:00:00Z","v":3390235,"vw":10.810605},{"c":10.35,"h":11.55,"l":10.31,"n":11522,"o":10.64,"t":"2026-03-26T04:00:00Z","v":2466021,"vw":11.03377},{"c":8.93,"h":10.045,"l":8.68,"n":5912,"o":9.935,"t":"2026-03-27T04:00:00Z","v":1156288,"vw":9.117128},{"c":8.04,"h":9.09,"l":7.9101,"n":3361,"o":9.0016,"t":"2026-03-30T04:00:00Z","v":778885,"vw":8.409144},{"c":9.71,"h":9.75,"l":8.38,"n":4771,"o":8.38,"t":"2026-03-31T04:00:00Z","v":1246795,"vw":9.141837},{"c":10.2,"h":10.62,"l":9.86,"n":3798,"o":10.15,"t":"2026-04-01T04:00:00Z","v":1183468,"vw":10.159748},{"c":9.4,"h":9.8,"l":9,"n":2815,"o":9.46,"t":"2026-04-02T04:00:00Z","v":692110,"vw":9.327906},{"c":9.37,"h":9.86,"l":9.06,"n":1593,"o":9.74,"t":"2026-04-06T04:00:00Z","v":483610,"vw":9.361535},{"c":8.75,"h":8.91,"l":7.9562,"n":4257,"o":8.69,"t":"2026-04-07T04:00:00Z","v":1120033,"vw":8.397792},{"c":9.33,"h":9.86,"l":8.89,"n":2084,"o":9.72,"t":"2026-04-08T04:00:00Z","v":612485,"vw":9.411059},{"c":9.44,"h":9.52,"l":8.91,"n":1980,"o":9.29,"t":"2026-04-09T04:00:00Z","v":604864,"vw":9.256181},{"c":9.34,"h":10.6356,"l":9.21,"n":4143,"o":9.75,"t":"2026-04-10T04:00:00Z","v":1160177,"vw":9.975142},{"c":10.46,"h":10.47,"l":9.24,"n":3055,"o":9.26,"t":"2026-04-13T04:00:00Z","v":803824,"vw":9.945145},{"c":10.89,"h":11.1995,"l":10.44,"n":3765,"o":10.94,"t":"2026-04-14T04:00:00Z","v":879690,"vw":10.785083},{"c":10.63,"h":10.96,"l":10.221,"n":2741,"o":10.96,"t":"2026-04-15T04:00:00Z","v":782612,"vw":10.5678},{"c":11.05,"h":11.54,"l":10.32,"n":4199,"o":10.65,"t":"2026-04-16T04:00:00Z","v":1280126,"vw":11.060135},{"c":11.62,"h":11.84,"l":11.0826,"n":4062,"o":11.645,"t":"2026-04-17T04:00:00Z","v":855683,"vw":11.435865},{"c":12.8039,"h":12.84,"l":11.25,"n":5787,"o":11.71,"t":"2026-04-20T04:00:00Z","v":1522257,"vw":12.286098},{"c":12.89,"h":13.44,"l":12.536,"n":5072,"o":12.85,"t":"2026-04-21T04:00:00Z","v":1304384,"vw":12.968124},{"c":15.95,"h":16.01,"l":13.3,"n":10904,"o":13.52,"t":"2026-04-22T04:00:00Z","v":3142354,"vw":14.753261},{"c":17.24,"h":18.24,"l":15.2139,"n":13712,"o":15.56,"t":"2026-04-23T04:00:00Z","v":3862205,"vw":17.156859},{"c":22.3,"h":22.763,"l":19.52,"n":18062,"o":20.07,"t":"2026-04-24T04:00:00Z","v":4521488,"vw":21.543662},{"c":18.7,"h":20.79,"l":17.55,"n":18977,"o":20.31,"t":"2026-04-27T04:00:00Z","v":3528202,"vw":18.610717},{"c":15.72,"h":16.72,"l":15.06,"n":11134,"o":15.45,"t":"2026-04-28T04:00:00Z","v":2171038,"vw":15.86563},{"c":16.18,"h":16.478,"l":14.76,"n":10455,"o":16.295,"t":"2026-04-29T04:00:00Z","v":2236822,"vw":15.724195},{"c":17.53,"h":18.3353,"l":15.922,"n":9552,"o":16.55,"t":"2026-04-30T04:00:00Z","v":2047903,"vw":17.43301},{"c":17.66,"h":18.56,"l":17.02,"n":6846,"o":17.27,"t":"2026-05-01T04:00:00Z","v":1765338,"vw":17.724855},{"c":16.35,"h":18.39,"l":15.52,"n":8559,"o":17.81,"t":"2026-05-04T04:00:00Z","v":1501208,"vw":16.507433},{"c":17.24,"h":18.04,"l":16.53,"n":14227,"o":17.57,"t":"2026-05-05T04:00:00Z","v":2937517,"vw":17.14266},{"c":21.95,"h":22.297,"l":19.1,"n":61853,"o":21.04,"t":"2026-05-06T04:00:00Z","v":10883071,"vw":21.109462},{"c":17.48,"h":20.97,"l":16.93,"n":39040,"o":19.2,"t":"2026-05-07T04:00:00Z","v":7062474,"vw":18.2673},{"c":17.47,"h":18.9199,"l":17.06,"n":19470,"o":18.11,"t":"2026-05-08T04:00:00Z","v":4140784,"vw":17.926356},{"c":17.37,"h":17.8178,"l":16.28,"n":12419,"o":16.44,"t":"2026-05-11T04:00:00Z","v":2575219,"vw":17.235801},{"c":16.58,"h":17.98,"l":15.4401,"n":9266,"o":16.03,"t":"2026-05-12T04:00:00Z","v":1503171,"vw":16.678592},{"c":18.68,"h":18.88,"l":16.57,"n":11224,"o":17.22,"t":"2026-05-13T04:00:00Z","v":1973922,"vw":18.064923},{"c":19.9,"h":19.92,"l":17.33,"n":10882,"o":17.98,"t":"2026-05-14T04:00:00Z","v":2141703,"vw":18.56711},{"c":16.54,"h":17.86,"l":16.46,"n":9073,"o":17.5,"t":"2026-05-15T04:00:00Z","v":1397331,"vw":16.999249},{"c":17.46,"h":17.5299,"l":15.58,"n":6464,"o":16.56,"t":"2026-05-18T04:00:00Z","v":1393278,"vw":16.45143},{"c":18.72,"h":19.35,"l":16.06,"n":9392,"o":16.58,"t":"2026-05-19T04:00:00Z","v":1745871,"vw":17.919552},{"c":24.41,"h":24.84,"l":19.41,"n":19962,"o":19.41,"t":"2026-05-20T04:00:00Z","v":3091358,"vw":23.444858},{"c":32.3,"h":32.33,"l":26.25,"n":21152,"o":26.49,"t":"2026-05-21T04:00:00Z","v":2966741,"vw":29.469429},{"c":34.09,"h":35.85,"l":30.06,"n":16639,"o":30.355,"t":"2026-05-22T04:00:00Z","v":2297269,"vw":33.684426},{"c":37.34,"h":38.06,"l":32.56,"n":17535,"o":36.17,"t":"2026-05-26T04:00:00Z","v":2139656,"vw":35.326252},{"c":33.05,"h":37.68,"l":32.6,"n":13342,"o":37.19,"t":"2026-05-27T04:00:00Z","v":1625427,"vw":34.292182},{"c":40.02,"h":43.082,"l":34.27,"n":28134,"o":34.27,"t":"2026-05-28T04:00:00Z","v":3728047,"vw":39.73202},{"c":44.36,"h":45.07,"l":40.51,"n":21363,"o":41.015,"t":"2026-05-29T04:00:00Z","v":2446894,"vw":43.098758},{"c":58.3,"h":61.3499,"l":51.32,"n":59413,"o":53.63,"t":"2026-06-01T04:00:00Z","v":4967279,"vw":56.970058},{"c":56.34,"h":63.63,"l":52.21,"n":41238,"o":56,"t":"2026-06-02T04:00:00Z","v":3560295,"vw":57.511741},{"c":59.07,"h":60.54,"l":48.38,"n":33867,"o":57.97,"t":"2026-06-03T04:00:00Z","v":2701871,"vw":54.689175},{"c":53.64,"h":54.89,"l":46.335,"n":26278,"o":49.85,"t":"2026-06-04T04:00:00Z","v":2481383,"vw":51.070303},{"c":39.69,"h":48.19,"l":38.3912,"n":26703,"o":47.06,"t":"2026-06-05T04:00:00Z","v":2389579,"vw":43.041995},{"c":40.61,"h":44.8499,"l":39.1,"n":15607,"o":42.97,"t":"2026-06-08T04:00:00Z","v":1695042,"vw":41.877036},{"c":35.53,"h":44.5,"l":29.41,"n":21859,"o":44.5,"t":"2026-06-09T04:00:00Z","v":2419337,"vw":35.859408},{"c":31.74,"h":37.0787,"l":31.09,"n":10728,"o":33.11,"t":"2026-06-10T04:00:00Z","v":1013879,"vw":33.610601},{"c":38.98,"h":39.4,"l":32.5,"n":16150,"o":33.06,"t":"2026-06-11T04:00:00Z","v":1666399,"vw":36.394297},{"c":47.52,"h":48.9,"l":40.8,"n":30420,"o":41.35,"t":"2026-06-12T04:00:00Z","v":3680306,"vw":45.589372},{"c":55.44,"h":56.33,"l":44.66,"n":31896,"o":49.67,"t":"2026-06-15T04:00:00Z","v":3073222,"vw":50.705547},{"c":51.06,"h":59.64,"l":51,"n":19881,"o":52.165,"t":"2026-06-16T04:00:00Z","v":1947437,"vw":55.403291},{"c":56.91,"h":63.5,"l":52.12,"n":21217,"o":54.84,"t":"2026-06-17T04:00:00Z","v":2115376,"vw":58.33452},{"c":62.49,"h":65.9499,"l":57.7,"n":25188,"o":62.86,"t":"2026-06-18T04:00:00Z","v":2596677,"vw":61.875741},{"c":53.45,"h":63.51,"l":51.7471,"n":21193,"o":62.19,"t":"2026-06-22T04:00:00Z","v":1668960,"vw":55.48644},{"c":42.58,"h":48.53,"l":41.67,"n":15478,"o":43.04,"t":"2026-06-23T04:00:00Z","v":1092537,"vw":44.2944},{"c":40.71,"h":44.29,"l":37.37,"n":20415,"o":44.12,"t":"2026-06-24T04:00:00Z","v":1426450,"vw":39.820386},{"c":38.05,"h":45.67,"l":36.23,"n":16052,"o":45.24,"t":"2026-06-25T04:00:00Z","v":1594201,"vw":39.3506},{"c":35.1,"h":36.41,"l":33.58,"n":9759,"o":35.38,"t":"2026-06-26T04:00:00Z","v":797704,"vw":34.878126},{"c":37.17,"h":37.6299,"l":28.71,"n":12023,"o":35.725,"t":"2026-06-29T04:00:00Z","v":1223601,"vw":33.97053},{"c":39.42,"h":41.03,"l":36.91,"n":14902,"o":38.32,"t":"2026-06-30T04:00:00Z","v":1689950,"vw":39.787809},{"c":35.61,"h":37.52,"l":34.35,"n":8142,"o":36.11,"t":"2026-07-01T04:00:00Z","v":677654,"vw":35.948027},{"c":30.76,"h":39.9,"l":29.725,"n":11299,"o":35.54,"t":"2026-07-02T04:00:00Z","v":1238481,"vw":33.582347},{"c":32.18,"h":35.2623,"l":32.12,"n":5948,"o":32.75,"t":"2026-07-06T04:00:00Z","v":593550,"vw":33.43771},{"c":27.78,"h":30.69,"l":26.51,"n":7473,"o":28.965,"t":"2026-07-07T04:00:00Z","v":750925,"vw":28.344189},{"c":27.78,"h":29.89,"l":26,"n":5415,"o":27.01,"t":"2026-07-08T04:00:00Z","v":660270,"vw":27.747939},{"c":32.91,"h":35,"l":29.96,"n":10192,"o":31.145,"t":"2026-07-09T04:00:00Z","v":1327658,"vw":33.70401},{"c":31.95,"h":32.9,"l":30.85,"n":6261,"o":32.19,"t":"2026-07-10T04:00:00Z","v":652235,"vw":32.136899},{"c":27.07,"h":29.65,"l":26.11,"n":7988,"o":29.52,"t":"2026-07-13T04:00:00Z","v":789396,"vw":27.327016},{"c":23.82,"h":29.25,"l":23.03,"n":13724,"o":29.25,"t":"2026-07-14T04:00:00Z","v":1673625,"vw":24.342695},{"c":23.13,"h":25.045,"l":21.17,"n":8147,"o":23.7,"t":"2026-07-15T04:00:00Z","v":1227114,"vw":22.900039},{"c":20.58,"h":21.55,"l":19.0501,"n":6710,"o":21.52,"t":"2026-07-16T04:00:00Z","v":754172,"vw":19.940866},{"c":21.4,"h":22.3,"l":17.65,"n":6344,"o":18.62,"t":"2026-07-17T04:00:00Z","v":930514,"vw":20.005743},{"c":21.81,"h":23,"l":21.55,"n":2936,"o":22.38,"t":"2026-07-20T04:00:00Z","v":462134,"vw":22.228601},{"c":25.04,"h":25.7,"l":22.53,"n":5492,"o":24.3,"t":"2026-07-21T04:00:00Z","v":968469,"vw":24.789529},{"c":23.88,"h":24.735,"l":23.28,"n":2986,"o":23.64,"t":"2026-07-22T04:00:00Z","v":366354,"vw":24.250137},{"c":23.82,"h":24,"l":22.37,"n":3600,"o":22.74,"t":"2026-07-23T04:00:00Z","v":487627,"vw":23.293339},{"c":19.9,"h":24.8,"l":19.74,"n":3820,"o":23.93,"t":"2026-07-24T04:00:00Z","v":551439,"vw":22.288924},{"c":20.91,"h":21.165,"l":18.685,"n":3770,"o":20.59,"t":"2026-07-27T04:00:00Z","v":504503,"vw":19.803616},{"c":17.47,"h":19.07,"l":16.88,"n":4073,"o":18.78,"t":"2026-07-28T04:00:00Z","v":585569,"vw":17.60855},{"c":14.6,"h":17.22,"l":14.331,"n":6921,"o":17.03,"t":"2026-07-29T04:00:00Z","v":919914,"vw":15.597873},{"c":16.74,"h":20.22,"l":15.66,"n":11215,"o":18.92,"t":"2026-07-30T04:00:00Z","v":1780760,"vw":16.89841},{"c":16.53,"h":19.53,"l":16.5,"n":5125,"o":19.26,"t":"2026-07-31T04:00:00Z","v":730142,"vw":18.123823},{"c":16.45,"h":16.8296,"l":13.87,"n":4029,"o":15.35,"t":"2026-08-03T04:00:00Z","v":764206,"vw":15.695298},{"c":22.16,"h":22.48,"l":18.17,"n":11343,"o":18.45,"t":"2026-08-04T04:00:00Z","v":1619294,"vw":20.919585},{"c":21.08,"h":22.26,"l":20.2643,"n":5544,"o":21.39,"t":"2026-08-05T04:00:00Z","v":754724,"vw":21.419511},{"c":23.01,"h":24.39,"l":19.9,"n":8738,"o":20.01,"t":"2026-08-06T04:00:00Z","v":988325,"vw":23.202951},{"c":22.3512,"h":24.98,"l":21.15,"n":6061,"o":24.82,"t":"2026-08-07T04:00:00Z","v":668082,"vw":22.638512},{"c":20.1,"h":22.43,"l":19.9204,"n":5540,"o":22.43,"t":"2026-08-10T04:00:00Z","v":548963,"vw":20.573523},{"c":20.12,"h":20.8,"l":19.64,"n":2717,"o":20.6,"t":"2026-08-11T04:00:00Z","v":405772,"vw":20.145493},{"c":20.56,"h":21.89,"l":19.82,"n":6071,"o":21.74,"t":"2026-08-12T04:00:00Z","v":912236,"vw":20.577594},{"c":21.66,"h":23.34,"l":19.71,"n":9737,"o":20.01,"t":"2026-08-13T04:00:00Z","v":1565262,"vw":22.192451},{"c":21.72,"h":22.05,"l":21,"n":4182,"o":21.395,"t":"2026-08-14T04:00:00Z","v":608183,"vw":21.481749},{"c":20.5,"h":22.81,"l":20.41,"n":7236,"o":22.54,"t":"2026-08-17T04:00:00Z","v":1243057,"vw":21.428072},{"c":17.69,"h":18.5,"l":16.852,"n":6465,"o":18.41,"t":"2026-08-18T04:00:00Z","v":984348,"vw":17.710585},{"c":17.15,"h":19.67,"l":16.06,"n":3942,"o":18.08,"t":"2026-08-19T04:00:00Z","v":477377,"vw":17.536867},{"c":17.32,"h":17.37,"l":16.24,"n":2320,"o":16.77,"t":"2026-08-20T04:00:00Z","v":343831,"vw":16.869022},{"c":16.29,"h":18,"l":16.17,"n":4127,"o":17.46,"t":"2026-08-21T04:00:00Z","v":632228,"vw":16.564721},{"c":15.66,"h":15.88,"l":14.9,"n":2717,"o":15.43,"t":"2026-08-24T04:00:00Z","v":326233,"vw":15.415175},{"c":16.03,"h":16.86,"l":15.9203,"n":2885,"o":16.38,"t":"2026-08-25T04:00:00Z","v":541390,"vw":16.38525},{"c":17.29,"h":17.51,"l":15.63,"n":5972,"o":15.73,"t":"2026-08-26T04:00:00Z","v":1209602,"vw":16.556101},{"c":17.8055,"h":19.5,"l":17.05,"n":5673,"o":18.13,"t":"2026-08-27T04:00:00Z","v":904667,"vw":18.242074},{"c":15.57,"h":17.3,"l":15.52,"n":4127,"o":17.3,"t":"2026-08-28T04:00:00Z","v":580013,"vw":16.388109},{"c":15.9,"h":16.13,"l":15.44,"n":2013,"o":15.59,"t":"2026-08-31T04:00:00Z","v":271684,"vw":15.734865},{"c":14.94,"h":15.13,"l":14.27,"n":2883,"o":14.86,"t":"2026-09-01T04:00:00Z","v":394669,"vw":14.811567},{"c":14.99,"h":15.13,"l":14.29,"n":2573,"o":14.905,"t":"2026-09-02T04:00:00Z","v":316437,"vw":14.747783},{"c":15.92,"h":16.1417,"l":13.8,"n":4149,"o":14.6,"t":"2026-09-03T04:00:00Z","v":691148,"vw":15.186035},{"c":17.19,"h":17.61,"l":16.5711,"n":6323,"o":16.74,"t":"2026-09-04T04:00:00Z","v":1014524,"vw":17.168088},{"c":18.44,"h":19.3,"l":17.5233,"n":6492,"o":18.36,"t":"2026-09-08T04:00:00Z","v":966566,"vw":18.51297},{"c":18.85,"h":20.3099,"l":18.43,"n":6644,"o":18.43,"t":"2026-09-09T04:00:00Z","v":880938,"vw":19.449359},{"c":17.39,"h":17.9018,"l":16.93,"n":3665,"o":17.14,"t":"2026-09-10T04:00:00Z","v":477432,"vw":17.442434},{"c":18.85,"h":19.19,"l":17.1609,"n":4698,"o":17.87,"t":"2026-09-11T04:00:00Z","v":643688,"vw":18.385546},{"c":15.13,"h":16.5806,"l":15.02,"n":7447,"o":15.52,"t":"2026-09-14T04:00:00Z","v":1130981,"vw":15.579011},{"c":15.5,"h":16.93,"l":15.35,"n":4077,"o":15.54,"t":"2026-09-15T04:00:00Z","v":675484,"vw":16.23177},{"c":15.79,"h":16.87,"l":15.3253,"n":3833,"o":16.19,"t":"2026-09-16T04:00:00Z","v":640855,"vw":16.2501},{"c":18.45,"h":18.7,"l":17.31,"n":8462,"o":18.07,"t":"2026-09-17T04:00:00Z","v":1299024,"vw":18.027286},{"c":19.89,"h":19.92,"l":17.93,"n":6081,"o":19.05,"t":"2026-09-18T04:00:00Z","v":998607,"vw":18.848088},{"c":26.75,"h":26.91,"l":22.4411,"n":19606,"o":22.47,"t":"2026-09-21T04:00:00Z","v":3505769,"vw":25.098129},{"c":28.37,"h":28.65,"l":26.001,"n":12557,"o":26.04,"t":"2026-09-22T04:00:00Z","v":1981664,"vw":27.602658},{"c":28.29,"h":29.09,"l":26.9458,"n":9052,"o":28,"t":"2026-09-23T04:00:00Z","v":1276433,"vw":27.898787},{"c":23.86,"h":27.2,"l":23.37,"n":16269,"o":26.13,"t":"2026-09-24T04:00:00Z","v":3094295,"vw":24.863994},{"c":24.48,"h":26.75,"l":24.3844,"n":13386,"o":25.74,"t":"2026-09-25T04:00:00Z","v":2144344,"vw":25.684185},{"c":20.19,"h":23.9,"l":19.5075,"n":16531,"o":23.62,"t":"2026-09-28T04:00:00Z","v":2726172,"vw":20.528423},{"c":21.6,"h":22.65,"l":20.71,"n":11009,"o":21.18,"t":"2026-09-29T04:00:00Z","v":1910581,"vw":22.02859},{"c":21.01,"h":21.78,"l":20.12,"n":7793,"o":21.78,"t":"2026-09-30T04:00:00Z","v":1579735,"vw":20.734067},{"c":21.4,"h":22.1,"l":20.715,"n":7776,"o":21.56,"t":"2026-10-01T04:00:00Z","v":1435615,"vw":21.470736},{"c":23.52,"h":25.1694,"l":22.94,"n":14636,"o":23.45,"t":"2026-10-02T04:00:00Z","v":2902942,"vw":24.15061},{"c":22.84,"h":24,"l":22.42,"n":6014,"o":23.6,"t":"2026-10-05T04:00:00Z","v":1033016,"vw":22.845576},{"c":22.81,"h":23.7,"l":22.59,"n":6928,"o":23.66,"t":"2026-10-06T04:00:00Z","v":1299732,"vw":23.070196},{"c":21.59,"h":22.4796,"l":20.98,"n":5651,"o":21.05,"t":"2026-10-07T04:00:00Z","v":1081923,"vw":21.806559},{"c":18.77,"h":20.19,"l":18.07,"n":9758,"o":20.01,"t":"2026-10-08T04:00:00Z","v":1723476,"vw":19.205992},{"c":17.495,"h":19.5425,"l":17.4,"n":6391,"o":19.3,"t":"2026-10-09T04:00:00Z","v":1184151,"vw":17.864772},{"c":16.04,"h":17.08,"l":15.81,"n":4417,"o":16.76,"t":"2026-10-12T04:00:00Z","v":642392,"vw":16.243763},{"c":16.05,"h":16.6599,"l":14.59,"n":7877,"o":14.81,"t":"2026-10-13T04:00:00Z","v":1530153,"vw":15.578089},{"c":13.89,"h":15.31,"l":13.81,"n":6940,"o":15.31,"t":"2026-10-14T04:00:00Z","v":1321754,"vw":14.367915},{"c":14.65,"h":14.76,"l":12.55,"n":5295,"o":12.825,"t":"2026-10-15T04:00:00Z","v":1193510,"vw":13.898421},{"c":12.61,"h":14.09,"l":12.5,"n":4412,"o":14.09,"t":"2026-10-16T04:00:00Z","v":897100,"vw":13.384707},{"c":12.7,"h":13.655,"l":12.7,"n":3152,"o":13.655,"t":"2026-10-19T04:00:00Z","v":665249,"vw":13.092418},{"c":11.84,"h":12.5095,"l":11.41,"n":4255,"o":12.1,"t":"2026-10-20T04:00:00Z","v":770087,"vw":11.978067},{"c":12.41,"h":12.6,"l":11.64,"n":2959,"o":12.36,"t":"2026-10-21T04:00:00Z","v":567183,"vw":12.247015},{"c":10.63,"h":11.48,"l":10.406,"n":4071,"o":11.31,"t":"2026-10-22T04:00:00Z","v":821871,"vw":10.797047}],"volatilityBars":[{"c":21.7,"h":21.89,"l":21,"n":459,"o":21.05,"t":"2026-09-21T08:00:00Z","v":78900,"vw":21.590592},{"c":21.8,"h":21.83,"l":21.7,"n":35,"o":21.72,"t":"2026-09-21T08:15:00Z","v":4577,"vw":21.767143},{"c":21.88,"h":21.92,"l":21.83,"n":62,"o":21.88,"t":"2026-09-21T08:30:00Z","v":6305,"vw":21.895497},{"c":21.9,"h":21.9,"l":21.84,"n":18,"o":21.85,"t":"2026-09-21T08:45:00Z","v":3960,"vw":21.874071},{"c":21.98,"h":22.1065,"l":21.91,"n":207,"o":21.91,"t":"2026-09-21T09:00:00Z","v":16340,"vw":22.025228},{"c":21.88,"h":21.96,"l":21.88,"n":26,"o":21.96,"t":"2026-09-21T09:15:00Z","v":21489,"vw":21.919287},{"c":21.94,"h":21.94,"l":21.87,"n":7,"o":21.92,"t":"2026-09-21T09:30:00Z","v":639,"vw":21.901792},{"c":21.77,"h":21.94,"l":21.77,"n":35,"o":21.92,"t":"2026-09-21T09:45:00Z","v":6540,"vw":21.919091},{"c":21.73,"h":21.78,"l":21.7,"n":91,"o":21.7,"t":"2026-09-21T10:00:00Z","v":3242,"vw":21.752407},{"c":21.75,"h":21.77,"l":21.74,"n":12,"o":21.74,"t":"2026-09-21T10:15:00Z","v":959,"vw":21.746662},{"c":21.65,"h":21.86,"l":21.65,"n":37,"o":21.78,"t":"2026-09-21T10:30:00Z","v":5617,"vw":21.740646},{"c":21.68,"h":21.68,"l":21.65,"n":11,"o":21.65,"t":"2026-09-21T10:45:00Z","v":1793,"vw":21.653541},{"c":21.5,"h":21.7124,"l":21.5,"n":105,"o":21.65,"t":"2026-09-21T11:00:00Z","v":17089,"vw":21.620422},{"c":21.59,"h":21.6629,"l":21.48,"n":57,"o":21.6629,"t":"2026-09-21T11:15:00Z","v":14894,"vw":21.52926},{"c":21.55,"h":21.571,"l":21.4373,"n":41,"o":21.5,"t":"2026-09-21T11:30:00Z","v":11926,"vw":21.53538},{"c":21.7,"h":21.74,"l":21.52,"n":77,"o":21.58,"t":"2026-09-21T11:45:00Z","v":16932,"vw":21.670856},{"c":21.83,"h":21.83,"l":21.689,"n":34,"o":21.689,"t":"2026-09-21T12:00:00Z","v":7964,"vw":21.779339},{"c":21.82,"h":21.97,"l":21.7177,"n":98,"o":21.8,"t":"2026-09-21T12:15:00Z","v":21511,"vw":21.840015},{"c":21.94,"h":21.96,"l":21.71,"n":74,"o":21.71,"t":"2026-09-21T12:30:00Z","v":19996,"vw":21.869873},{"c":21.8,"h":22,"l":21.8,"n":178,"o":21.94,"t":"2026-09-21T12:45:00Z","v":45200,"vw":21.94653},{"c":21.81,"h":21.9016,"l":21.8,"n":38,"o":21.85,"t":"2026-09-21T13:00:00Z","v":3441,"vw":21.827765},{"c":22.59,"h":22.68,"l":21.7508,"n":289,"o":21.84,"t":"2026-09-21T13:15:00Z","v":34740,"vw":22.214136},{"c":23.25,"h":23.96,"l":22.4411,"n":2348,"o":22.47,"t":"2026-09-21T13:30:00Z","v":493844,"vw":23.246141},{"c":24.699,"h":24.699,"l":23.285,"n":2119,"o":23.29,"t":"2026-09-21T13:45:00Z","v":440137,"vw":24.107512},{"c":25.1799,"h":25.1799,"l":24.2904,"n":1790,"o":24.695,"t":"2026-09-21T14:00:00Z","v":283761,"vw":24.77177},{"c":24.85,"h":25.261,"l":24.74,"n":1083,"o":25.135,"t":"2026-09-21T14:15:00Z","v":215212,"vw":25.023497},{"c":24.82,"h":25.04,"l":24.47,"n":994,"o":24.82,"t":"2026-09-21T14:30:00Z","v":147362,"vw":24.825155},{"c":25.4,"h":25.4836,"l":24.8894,"n":743,"o":24.92,"t":"2026-09-21T14:45:00Z","v":142990,"vw":25.20177},{"c":25.42,"h":25.75,"l":25.36,"n":690,"o":25.43,"t":"2026-09-21T15:00:00Z","v":102596,"vw":25.554675},{"c":25.65,"h":25.719,"l":25.42,"n":458,"o":25.42,"t":"2026-09-21T15:15:00Z","v":76657,"vw":25.605053},{"c":25.88,"h":25.91,"l":25.56,"n":529,"o":25.65,"t":"2026-09-21T15:30:00Z","v":87349,"vw":25.753892},{"c":26.1,"h":26.205,"l":25.85,"n":839,"o":25.85,"t":"2026-09-21T15:45:00Z","v":114064,"vw":26.009424},{"c":26.101,"h":26.215,"l":25.89,"n":460,"o":26.09,"t":"2026-09-21T16:00:00Z","v":69215,"vw":26.071388},{"c":26.1983,"h":26.4,"l":26.075,"n":428,"o":26.1699,"t":"2026-09-21T16:15:00Z","v":61478,"vw":26.253684},{"c":26.2,"h":26.3,"l":26.12,"n":286,"o":26.13,"t":"2026-09-21T16:30:00Z","v":35057,"vw":26.236821},{"c":26.195,"h":26.32,"l":26.15,"n":215,"o":26.23,"t":"2026-09-21T16:45:00Z","v":37628,"vw":26.248395},{"c":26.158,"h":26.275,"l":26.158,"n":180,"o":26.26,"t":"2026-09-21T17:00:00Z","v":31620,"vw":26.218976},{"c":26.2642,"h":26.27,"l":26.101,"n":193,"o":26.2,"t":"2026-09-21T17:15:00Z","v":32414,"vw":26.191411},{"c":26.145,"h":26.25,"l":26.1,"n":155,"o":26.24,"t":"2026-09-21T17:30:00Z","v":43374,"vw":26.192913},{"c":26.06,"h":26.18,"l":26.0101,"n":229,"o":26.1661,"t":"2026-09-21T17:45:00Z","v":63510,"vw":26.110423},{"c":26.1812,"h":26.1812,"l":26,"n":172,"o":26.055,"t":"2026-09-21T18:00:00Z","v":22152,"vw":26.072759},{"c":26.22,"h":26.31,"l":26.12,"n":234,"o":26.155,"t":"2026-09-21T18:15:00Z","v":59478,"vw":26.278936},{"c":26.33,"h":26.61,"l":26.225,"n":438,"o":26.225,"t":"2026-09-21T18:30:00Z","v":73685,"vw":26.430655},{"c":26.48,"h":26.5,"l":26.3001,"n":176,"o":26.33,"t":"2026-09-21T18:45:00Z","v":35602,"vw":26.378178},{"c":26.59,"h":26.66,"l":26.4901,"n":234,"o":26.51,"t":"2026-09-21T19:00:00Z","v":34551,"vw":26.573479},{"c":26.445,"h":26.7,"l":26.378,"n":247,"o":26.57,"t":"2026-09-21T19:15:00Z","v":54786,"vw":26.506694},{"c":26.58,"h":26.71,"l":26.41,"n":353,"o":26.445,"t":"2026-09-21T19:30:00Z","v":107032,"vw":26.577671},{"c":26.7825,"h":26.91,"l":26.45,"n":900,"o":26.58,"t":"2026-09-21T19:45:00Z","v":197057,"vw":26.714093},{"c":26.8,"h":26.83,"l":26.69,"n":80,"o":26.75,"t":"2026-09-21T20:00:00Z","v":6640,"vw":26.777756},{"c":26.58,"h":26.65,"l":26.46,"n":41,"o":26.65,"t":"2026-09-21T20:15:00Z","v":4646,"vw":26.594042},{"c":26.39,"h":26.64,"l":26.39,"n":62,"o":26.64,"t":"2026-09-21T20:30:00Z","v":4335,"vw":26.536472},{"c":26.54,"h":26.54,"l":26.44,"n":24,"o":26.44,"t":"2026-09-21T20:45:00Z","v":1739,"vw":26.511393},{"c":26.61,"h":26.69,"l":26.49,"n":20,"o":26.61,"t":"2026-09-21T21:00:00Z","v":831,"vw":26.614083},{"c":26.761,"h":26.81,"l":26.66,"n":23,"o":26.66,"t":"2026-09-21T21:15:00Z","v":7437,"vw":26.769493},{"c":26.66,"h":26.66,"l":26.66,"n":4,"o":26.66,"t":"2026-09-21T21:30:00Z","v":333,"vw":26.66},{"c":26.6463,"h":26.82,"l":26.6463,"n":54,"o":26.75,"t":"2026-09-21T21:45:00Z","v":17087,"vw":26.785614},{"c":26.6938,"h":26.6938,"l":26.561,"n":7,"o":26.561,"t":"2026-09-21T22:00:00Z","v":646,"vw":26.588626},{"c":26.95,"h":26.95,"l":26.7886,"n":22,"o":26.7886,"t":"2026-09-21T22:15:00Z","v":4110,"vw":26.829352},{"c":27.01,"h":27.09,"l":26.92,"n":100,"o":26.95,"t":"2026-09-21T22:30:00Z","v":11971,"vw":26.984738},{"c":27.13,"h":27.13,"l":27.07,"n":14,"o":27.08,"t":"2026-09-21T22:45:00Z","v":1418,"vw":27.096567},{"c":27.18,"h":27.18,"l":27.001,"n":17,"o":27.13,"t":"2026-09-21T23:00:00Z","v":1908,"vw":27.11623},{"c":27.282,"h":27.3261,"l":27.18,"n":101,"o":27.18,"t":"2026-09-21T23:15:00Z","v":6762,"vw":27.264836},{"c":27.3501,"h":27.4291,"l":27.26,"n":75,"o":27.2823,"t":"2026-09-21T23:30:00Z","v":8237,"vw":27.371338},{"c":27.3392,"h":27.43,"l":27.16,"n":67,"o":27.39,"t":"2026-09-21T23:45:00Z","v":13683,"vw":27.229299},{"c":26.16,"h":27.12,"l":25.79,"n":673,"o":27.12,"t":"2026-09-22T08:00:00Z","v":85429,"vw":26.413652},{"c":25.68,"h":26.36,"l":25.4,"n":50,"o":26.36,"t":"2026-09-22T08:15:00Z","v":8290,"vw":25.836025},{"c":26.19,"h":26.2,"l":25.55,"n":69,"o":25.55,"t":"2026-09-22T08:30:00Z","v":8945,"vw":25.912974},{"c":26.33,"h":26.5,"l":26.2,"n":41,"o":26.35,"t":"2026-09-22T08:45:00Z","v":3939,"vw":26.313431},{"c":26.06,"h":26.4,"l":26.06,"n":14,"o":26.3,"t":"2026-09-22T09:00:00Z","v":3161,"vw":26.364709},{"c":26.28,"h":26.5,"l":26.27,"n":13,"o":26.3,"t":"2026-09-22T09:15:00Z","v":1268,"vw":26.335169},{"c":26.28,"h":26.29,"l":26.28,"n":6,"o":26.29,"t":"2026-09-22T09:30:00Z","v":600,"vw":26.284},{"c":26.7,"h":26.96,"l":26.49,"n":105,"o":26.49,"t":"2026-09-22T09:45:00Z","v":19172,"vw":26.668231},{"c":26.5,"h":26.81,"l":26.5,"n":40,"o":26.6705,"t":"2026-09-22T10:00:00Z","v":12997,"vw":26.632427},{"c":26.3,"h":26.55,"l":26.3,"n":21,"o":26.55,"t":"2026-09-22T10:15:00Z","v":3411,"vw":26.507582},{"c":26.5,"h":26.5,"l":26.4,"n":28,"o":26.5,"t":"2026-09-22T10:30:00Z","v":4369,"vw":26.450715},{"c":26.62,"h":26.73,"l":26.5,"n":82,"o":26.5,"t":"2026-09-22T10:45:00Z","v":11464,"vw":26.523388},{"c":26.35,"h":26.65,"l":26.25,"n":133,"o":26.57,"t":"2026-09-22T11:00:00Z","v":29562,"vw":26.445292},{"c":26.2,"h":26.56,"l":26.1436,"n":17,"o":26.56,"t":"2026-09-22T11:15:00Z","v":3940,"vw":26.284862},{"c":26.111,"h":26.25,"l":26.1,"n":69,"o":26.141,"t":"2026-09-22T11:30:00Z","v":8996,"vw":26.167397},{"c":25.97,"h":26.144,"l":25.97,"n":62,"o":26.09,"t":"2026-09-22T11:45:00Z","v":7420,"vw":26.036845},{"c":26.03,"h":26.08,"l":25.75,"n":48,"o":25.98,"t":"2026-09-22T12:00:00Z","v":12385,"vw":25.80006},{"c":26.2473,"h":26.2473,"l":25.8751,"n":39,"o":25.8751,"t":"2026-09-22T12:15:00Z","v":7178,"vw":25.934333},{"c":26.01,"h":26.11,"l":26,"n":5,"o":26.11,"t":"2026-09-22T12:30:00Z","v":2207,"vw":26.014084},{"c":26.05,"h":26.05,"l":25.99,"n":7,"o":26.02,"t":"2026-09-22T12:45:00Z","v":873,"vw":26.005},{"c":25.8,"h":26.08,"l":25.8,"n":52,"o":26.01,"t":"2026-09-22T13:00:00Z","v":4753,"vw":25.944843},{"c":26.24,"h":26.29,"l":25.7,"n":275,"o":25.8,"t":"2026-09-22T13:15:00Z","v":24151,"vw":25.948633},{"c":27,"h":27.42,"l":26.001,"n":1021,"o":26.04,"t":"2026-09-22T13:30:00Z","v":265585,"vw":26.770632},{"c":26.945,"h":27.39,"l":26.7201,"n":751,"o":26.995,"t":"2026-09-22T13:45:00Z","v":120858,"vw":27.162534},{"c":27.34,"h":27.5,"l":26.802,"n":576,"o":26.91,"t":"2026-09-22T14:00:00Z","v":76971,"vw":27.127082},{"c":27.28,"h":27.3236,"l":26.9705,"n":375,"o":27.2016,"t":"2026-09-22T14:15:00Z","v":58524,"vw":27.150256},{"c":27.28,"h":27.67,"l":27.1749,"n":585,"o":27.28,"t":"2026-09-22T14:30:00Z","v":60457,"vw":27.453976},{"c":27.48,"h":27.5325,"l":26.9739,"n":1093,"o":27.231,"t":"2026-09-22T14:45:00Z","v":158190,"vw":27.375503},{"c":28.12,"h":28.13,"l":27.49,"n":829,"o":27.49,"t":"2026-09-22T15:00:00Z","v":155246,"vw":27.866231},{"c":27.74,"h":28.4,"l":27.712,"n":702,"o":28.11,"t":"2026-09-22T15:15:00Z","v":103742,"vw":28.16507},{"c":27.46,"h":27.75,"l":27.3877,"n":418,"o":27.75,"t":"2026-09-22T15:30:00Z","v":85384,"vw":27.510303},{"c":27.8384,"h":27.8384,"l":27.29,"n":298,"o":27.45,"t":"2026-09-22T15:45:00Z","v":60888,"vw":27.529152},{"c":27.815,"h":28.06,"l":27.74,"n":210,"o":27.83,"t":"2026-09-22T16:00:00Z","v":28255,"vw":27.891232},{"c":27.83,"h":28.02,"l":27.74,"n":222,"o":27.845,"t":"2026-09-22T16:15:00Z","v":28178,"vw":27.873506},{"c":27.94,"h":27.94,"l":27.8,"n":136,"o":27.815,"t":"2026-09-22T16:30:00Z","v":15056,"vw":27.834508},{"c":27.96,"h":28.02,"l":27.88,"n":117,"o":27.92,"t":"2026-09-22T16:45:00Z","v":21477,"vw":27.979427},{"c":27.955,"h":28.02,"l":27.87,"n":101,"o":28,"t":"2026-09-22T17:00:00Z","v":11415,"vw":27.961306},{"c":28.37,"h":28.37,"l":27.9258,"n":178,"o":27.9258,"t":"2026-09-22T17:15:00Z","v":14457,"vw":28.134647},{"c":28.49,"h":28.5298,"l":28.26,"n":243,"o":28.35,"t":"2026-09-22T17:30:00Z","v":26330,"vw":28.40881},{"c":28.64,"h":28.65,"l":28.4198,"n":271,"o":28.57,"t":"2026-09-22T17:45:00Z","v":44939,"vw":28.536031},{"c":28.4,"h":28.55,"l":27.8,"n":649,"o":28.55,"t":"2026-09-22T18:00:00Z","v":102575,"vw":28.269811},{"c":28.4,"h":28.575,"l":28.35,"n":159,"o":28.52,"t":"2026-09-22T18:15:00Z","v":49414,"vw":28.480037},{"c":28.12,"h":28.3799,"l":28,"n":165,"o":28.35,"t":"2026-09-22T18:30:00Z","v":45254,"vw":28.109154},{"c":28.08,"h":28.115,"l":28.015,"n":88,"o":28.115,"t":"2026-09-22T18:45:00Z","v":11015,"vw":28.07272},{"c":28,"h":28.1399,"l":27.97,"n":191,"o":28.09,"t":"2026-09-22T19:00:00Z","v":42133,"vw":28.051578},{"c":28.16,"h":28.16,"l":28.05,"n":96,"o":28.08,"t":"2026-09-22T19:15:00Z","v":6609,"vw":28.106774},{"c":28.19,"h":28.19,"l":27.88,"n":113,"o":28.08,"t":"2026-09-22T19:30:00Z","v":27646,"vw":27.938379},{"c":28.4356,"h":28.45,"l":28.08,"n":368,"o":28.19,"t":"2026-09-22T19:45:00Z","v":36676,"vw":28.329935},{"c":28.3183,"h":28.55,"l":28.3183,"n":50,"o":28.37,"t":"2026-09-22T20:00:00Z","v":6183,"vw":28.453804},{"c":28.1,"h":28.59,"l":28.03,"n":22,"o":28.3,"t":"2026-09-22T20:15:00Z","v":2840,"vw":28.279176},{"c":28.2232,"h":28.26,"l":28.21,"n":8,"o":28.21,"t":"2026-09-22T20:30:00Z","v":1311,"vw":28.229888},{"c":28.2,"h":28.3,"l":28.2,"n":17,"o":28.24,"t":"2026-09-22T20:45:00Z","v":2070,"vw":28.280859},{"c":28.01,"h":28.13,"l":28.01,"n":22,"o":28.13,"t":"2026-09-22T21:00:00Z","v":2312,"vw":28.079512},{"c":28.25,"h":28.25,"l":27.87,"n":16,"o":28.0126,"t":"2026-09-22T21:15:00Z","v":1383,"vw":28.016017},{"c":28.01,"h":28.01,"l":28.01,"n":2,"o":28.01,"t":"2026-09-22T21:30:00Z","v":1000,"vw":28.01},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-09-22T22:00:00Z","v":400,"vw":28.1},{"c":28.33,"h":28.33,"l":28.1656,"n":15,"o":28.23,"t":"2026-09-22T22:15:00Z","v":5219,"vw":28.199953},{"c":28.144,"h":28.35,"l":28.144,"n":8,"o":28.28,"t":"2026-09-22T22:30:00Z","v":3306,"vw":28.170738},{"c":28.0941,"h":28.21,"l":28.0941,"n":4,"o":28.21,"t":"2026-09-22T22:45:00Z","v":1305,"vw":28.165423},{"c":28.1701,"h":28.2,"l":28.1701,"n":2,"o":28.2,"t":"2026-09-22T23:00:00Z","v":494,"vw":28.181842},{"c":28.33,"h":28.33,"l":28.2436,"n":34,"o":28.25,"t":"2026-09-22T23:15:00Z","v":10814,"vw":28.297784},{"c":28.34,"h":28.35,"l":28.33,"n":69,"o":28.33,"t":"2026-09-22T23:30:00Z","v":10968,"vw":28.33166},{"c":28.34,"h":28.34,"l":28.32,"n":7,"o":28.32,"t":"2026-09-22T23:45:00Z","v":1019,"vw":28.331512},{"c":28.04,"h":28.4,"l":27.8,"n":125,"o":27.98,"t":"2026-09-23T08:00:00Z","v":6112,"vw":28.206067},{"c":28.0241,"h":28.0241,"l":27.96,"n":16,"o":27.96,"t":"2026-09-23T08:15:00Z","v":2715,"vw":27.984362},{"c":27.88,"h":28.03,"l":27.88,"n":22,"o":28.03,"t":"2026-09-23T08:30:00Z","v":4599,"vw":28.0004},{"c":27.56,"h":27.56,"l":27.55,"n":3,"o":27.55,"t":"2026-09-23T08:45:00Z","v":574,"vw":27.556509},{"c":27.98,"h":27.98,"l":27.84,"n":4,"o":27.84,"t":"2026-09-23T09:15:00Z","v":1030,"vw":27.853725},{"c":27.81,"h":27.81,"l":27.71,"n":12,"o":27.71,"t":"2026-09-23T09:45:00Z","v":1355,"vw":27.740287},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-09-23T10:30:00Z","v":1201,"vw":28},{"c":27.87,"h":27.87,"l":27.87,"n":1,"o":27.87,"t":"2026-09-23T10:45:00Z","v":800,"vw":27.87},{"c":27.59,"h":27.97,"l":27.5,"n":50,"o":27.97,"t":"2026-09-23T11:00:00Z","v":10203,"vw":27.602399},{"c":27.53,"h":27.65,"l":27.22,"n":63,"o":27.51,"t":"2026-09-23T11:15:00Z","v":9398,"vw":27.487591},{"c":26.9379,"h":27.26,"l":26.9379,"n":109,"o":27.2,"t":"2026-09-23T11:30:00Z","v":17633,"vw":27.024069},{"c":27.1017,"h":27.288,"l":27.05,"n":48,"o":27.05,"t":"2026-09-23T11:45:00Z","v":5388,"vw":27.208501},{"c":27.0483,"h":27.107,"l":26.91,"n":43,"o":26.91,"t":"2026-09-23T12:00:00Z","v":2901,"vw":26.980576},{"c":27.1533,"h":27.2,"l":26.8459,"n":107,"o":26.96,"t":"2026-09-23T12:15:00Z","v":25368,"vw":27.028842},{"c":27.2,"h":27.27,"l":27.0701,"n":18,"o":27.105,"t":"2026-09-23T12:30:00Z","v":2951,"vw":27.175669},{"c":27.3,"h":27.3,"l":27.17,"n":24,"o":27.29,"t":"2026-09-23T12:45:00Z","v":12031,"vw":27.236942},{"c":27.1392,"h":27.18,"l":27.1,"n":9,"o":27.1,"t":"2026-09-23T13:00:00Z","v":704,"vw":27.145184},{"c":28.07,"h":28.07,"l":27.23,"n":152,"o":27.23,"t":"2026-09-23T13:15:00Z","v":17764,"vw":27.640823},{"c":28.49,"h":29.09,"l":27.6988,"n":935,"o":28.2,"t":"2026-09-23T13:30:00Z","v":172846,"vw":28.160767},{"c":28.37,"h":28.81,"l":27.98,"n":1053,"o":28.42,"t":"2026-09-23T13:45:00Z","v":136867,"vw":28.404616},{"c":27.92,"h":28.9,"l":27.6701,"n":787,"o":28.56,"t":"2026-09-23T14:00:00Z","v":147469,"vw":28.159893},{"c":27.77,"h":27.92,"l":27.3,"n":701,"o":27.79,"t":"2026-09-23T14:15:00Z","v":80464,"vw":27.61386},{"c":27.5,"h":27.73,"l":27.28,"n":413,"o":27.6067,"t":"2026-09-23T14:30:00Z","v":43666,"vw":27.534356},{"c":27.53,"h":27.65,"l":27.22,"n":377,"o":27.505,"t":"2026-09-23T14:45:00Z","v":49701,"vw":27.485126},{"c":27.35,"h":27.6497,"l":27.24,"n":199,"o":27.505,"t":"2026-09-23T15:00:00Z","v":21071,"vw":27.360512},{"c":27.55,"h":27.71,"l":27.1513,"n":342,"o":27.4142,"t":"2026-09-23T15:15:00Z","v":46621,"vw":27.386482},{"c":27.3593,"h":27.79,"l":27.3301,"n":255,"o":27.58,"t":"2026-09-23T15:30:00Z","v":32155,"vw":27.612057},{"c":27.2,"h":27.51,"l":27.17,"n":276,"o":27.48,"t":"2026-09-23T15:45:00Z","v":31886,"vw":27.31517},{"c":27.08,"h":27.2,"l":26.9458,"n":385,"o":27.2,"t":"2026-09-23T16:00:00Z","v":59986,"vw":27.043762},{"c":27.12,"h":27.25,"l":27.05,"n":177,"o":27.09,"t":"2026-09-23T16:15:00Z","v":14289,"vw":27.133435},{"c":27.18,"h":27.3499,"l":27.12,"n":108,"o":27.13,"t":"2026-09-23T16:30:00Z","v":13438,"vw":27.274241},{"c":27.19,"h":27.4,"l":27.05,"n":151,"o":27.22,"t":"2026-09-23T16:45:00Z","v":21429,"vw":27.15172},{"c":27.12,"h":27.27,"l":26.96,"n":96,"o":27.2343,"t":"2026-09-23T17:00:00Z","v":19831,"vw":27.042151},{"c":27.91,"h":27.91,"l":27.14,"n":225,"o":27.15,"t":"2026-09-23T17:15:00Z","v":28319,"vw":27.644467},{"c":28.23,"h":28.255,"l":27.82,"n":143,"o":27.89,"t":"2026-09-23T17:30:00Z","v":16124,"vw":27.991675},{"c":28.09,"h":28.245,"l":28.0201,"n":82,"o":28.245,"t":"2026-09-23T17:45:00Z","v":18182,"vw":28.135369},{"c":27.87,"h":27.975,"l":27.8,"n":53,"o":27.975,"t":"2026-09-23T18:00:00Z","v":5182,"vw":27.876715},{"c":28.0253,"h":28.1139,"l":27.98,"n":66,"o":27.99,"t":"2026-09-23T18:15:00Z","v":11418,"vw":28.037093},{"c":28.085,"h":28.11,"l":28.03,"n":17,"o":28.03,"t":"2026-09-23T18:30:00Z","v":1833,"vw":28.060304},{"c":28.5399,"h":28.56,"l":28.1352,"n":177,"o":28.1352,"t":"2026-09-23T18:45:00Z","v":45016,"vw":28.324337},{"c":28.46,"h":28.6099,"l":28.45,"n":120,"o":28.49,"t":"2026-09-23T19:00:00Z","v":28716,"vw":28.515306},{"c":28.44,"h":28.44,"l":28.24,"n":96,"o":28.42,"t":"2026-09-23T19:15:00Z","v":18301,"vw":28.312955},{"c":28.375,"h":28.51,"l":28.375,"n":101,"o":28.45,"t":"2026-09-23T19:30:00Z","v":17873,"vw":28.48466},{"c":28.37,"h":28.57,"l":28.13,"n":250,"o":28.3477,"t":"2026-09-23T19:45:00Z","v":34472,"vw":28.285654},{"c":28.2063,"h":28.3305,"l":28.0731,"n":22,"o":28.29,"t":"2026-09-23T20:00:00Z","v":4882,"vw":28.206111},{"c":28.25,"h":28.25,"l":28.12,"n":23,"o":28.2,"t":"2026-09-23T20:15:00Z","v":1957,"vw":28.198849},{"c":28.2226,"h":28.2226,"l":28.2226,"n":1,"o":28.2226,"t":"2026-09-23T20:30:00Z","v":250,"vw":28.2226},{"c":28.3,"h":28.3,"l":28.3,"n":1,"o":28.3,"t":"2026-09-23T20:45:00Z","v":203,"vw":28.3},{"c":28.21,"h":28.3,"l":28.2,"n":13,"o":28.3,"t":"2026-09-23T21:00:00Z","v":1300,"vw":28.22912},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-09-23T21:15:00Z","v":300,"vw":28.21},{"c":28.1614,"h":28.1614,"l":28.1614,"n":1,"o":28.1614,"t":"2026-09-23T21:30:00Z","v":150,"vw":28.1614},{"c":28.1655,"h":28.1655,"l":28.1655,"n":1,"o":28.1655,"t":"2026-09-23T21:45:00Z","v":1000,"vw":28.1655},{"c":28.23,"h":28.23,"l":28.191,"n":4,"o":28.191,"t":"2026-09-23T22:00:00Z","v":286,"vw":28.207525},{"c":28.2,"h":28.2,"l":28.2,"n":5,"o":28.2,"t":"2026-09-23T22:15:00Z","v":170,"vw":28.2},{"c":28.21,"h":28.21,"l":28.1713,"n":6,"o":28.1713,"t":"2026-09-23T22:30:00Z","v":1340,"vw":28.180902},{"c":28.22,"h":28.22,"l":28.22,"n":69,"o":28.22,"t":"2026-09-23T22:45:00Z","v":3195,"vw":28.22},{"c":28.19,"h":28.201,"l":28.14,"n":31,"o":28.201,"t":"2026-09-23T23:15:00Z","v":6503,"vw":28.18749},{"c":28.25,"h":28.25,"l":28.1,"n":9,"o":28.15,"t":"2026-09-23T23:30:00Z","v":3645,"vw":28.110974},{"c":28.09,"h":28.24,"l":27.8366,"n":19,"o":28.19,"t":"2026-09-23T23:45:00Z","v":1976,"vw":28.138745},{"c":26.36,"h":27.22,"l":26.36,"n":121,"o":26.88,"t":"2026-09-24T08:00:00Z","v":8293,"vw":26.816994},{"c":26.1506,"h":26.61,"l":26.12,"n":177,"o":26.43,"t":"2026-09-24T08:15:00Z","v":20394,"vw":26.194404},{"c":26.05,"h":26.33,"l":25.93,"n":46,"o":26.13,"t":"2026-09-24T08:30:00Z","v":3570,"vw":26.098028},{"c":26.14,"h":26.14,"l":25.93,"n":17,"o":26,"t":"2026-09-24T08:45:00Z","v":1228,"vw":25.989792},{"c":26.05,"h":26.05,"l":26.04,"n":10,"o":26.0439,"t":"2026-09-24T09:00:00Z","v":2356,"vw":26.049227},{"c":25.9,"h":26.1,"l":25.9,"n":13,"o":26.09,"t":"2026-09-24T09:15:00Z","v":1711,"vw":26.031152},{"c":25.8,"h":25.98,"l":25.8,"n":26,"o":25.97,"t":"2026-09-24T09:30:00Z","v":6600,"vw":25.922477},{"c":26.1,"h":26.1,"l":25.8793,"n":26,"o":25.92,"t":"2026-09-24T09:45:00Z","v":7775,"vw":26.084463},{"c":25.75,"h":25.87,"l":25.56,"n":26,"o":25.86,"t":"2026-09-24T10:00:00Z","v":6869,"vw":25.709647},{"c":25.76,"h":25.76,"l":25.76,"n":2,"o":25.76,"t":"2026-09-24T10:15:00Z","v":200,"vw":25.76},{"c":26.12,"h":26.13,"l":26,"n":10,"o":26.03,"t":"2026-09-24T10:30:00Z","v":2630,"vw":26.084},{"c":25.97,"h":26.14,"l":25.97,"n":2,"o":26.14,"t":"2026-09-24T10:45:00Z","v":291,"vw":26.028419},{"c":26.0888,"h":26.139,"l":25.96,"n":72,"o":26.12,"t":"2026-09-24T11:00:00Z","v":9430,"vw":26.05532},{"c":26.2,"h":26.2,"l":26.14,"n":4,"o":26.14,"t":"2026-09-24T11:15:00Z","v":917,"vw":26.158306},{"c":25.88,"h":26.2,"l":25.88,"n":42,"o":26.0941,"t":"2026-09-24T11:30:00Z","v":4302,"vw":25.973275},{"c":25.95,"h":25.95,"l":25.861,"n":33,"o":25.8686,"t":"2026-09-24T11:45:00Z","v":3092,"vw":25.936417},{"c":26.1,"h":26.1,"l":25.8,"n":23,"o":25.8,"t":"2026-09-24T12:00:00Z","v":1374,"vw":25.9594},{"c":26.1,"h":26.3,"l":26.07,"n":43,"o":26.12,"t":"2026-09-24T12:15:00Z","v":5409,"vw":26.214845},{"c":25.76,"h":26.02,"l":25.66,"n":92,"o":26.01,"t":"2026-09-24T12:30:00Z","v":8130,"vw":25.748365},{"c":25.8158,"h":25.92,"l":25.745,"n":22,"o":25.92,"t":"2026-09-24T12:45:00Z","v":1572,"vw":25.801105},{"c":26.2972,"h":26.52,"l":25.91,"n":90,"o":25.91,"t":"2026-09-24T13:00:00Z","v":12484,"vw":26.296268},{"c":26.15,"h":26.45,"l":25.94,"n":192,"o":26.22,"t":"2026-09-24T13:15:00Z","v":15244,"vw":26.117095},{"c":26.6156,"h":27.13,"l":25.34,"n":1206,"o":26.13,"t":"2026-09-24T13:30:00Z","v":153300,"vw":26.30943},{"c":26.1717,"h":27.2,"l":26.02,"n":497,"o":26.7,"t":"2026-09-24T13:45:00Z","v":68334,"vw":26.652522},{"c":26.435,"h":26.63,"l":26,"n":379,"o":26.5,"t":"2026-09-24T14:00:00Z","v":62625,"vw":26.253298},{"c":26.89,"h":26.919,"l":26.31,"n":333,"o":26.51,"t":"2026-09-24T14:15:00Z","v":44435,"vw":26.597616},{"c":25.95,"h":26.75,"l":25.9101,"n":249,"o":26.75,"t":"2026-09-24T14:30:00Z","v":38049,"vw":26.257469},{"c":25.94,"h":26.094,"l":25.824,"n":444,"o":25.9899,"t":"2026-09-24T14:45:00Z","v":123516,"vw":25.958318},{"c":25.25,"h":25.93,"l":25.05,"n":615,"o":25.9,"t":"2026-09-24T15:00:00Z","v":185095,"vw":25.316379},{"c":24.38,"h":25.2504,"l":24.1,"n":990,"o":25.18,"t":"2026-09-24T15:15:00Z","v":230465,"vw":24.498827},{"c":24.55,"h":24.97,"l":24.36,"n":397,"o":24.3611,"t":"2026-09-24T15:30:00Z","v":71235,"vw":24.608115},{"c":24.0225,"h":24.73,"l":24.02,"n":464,"o":24.621,"t":"2026-09-24T15:45:00Z","v":69122,"vw":24.387848},{"c":23.64,"h":24.1,"l":23.5,"n":660,"o":24.05,"t":"2026-09-24T16:00:00Z","v":73351,"vw":23.780167},{"c":24.34,"h":24.5999,"l":23.72,"n":1216,"o":23.72,"t":"2026-09-24T16:15:00Z","v":256104,"vw":24.442985},{"c":25.35,"h":25.66,"l":24.335,"n":881,"o":24.335,"t":"2026-09-24T16:30:00Z","v":184303,"vw":25.219106},{"c":25.57,"h":25.69,"l":25.23,"n":396,"o":25.34,"t":"2026-09-24T16:45:00Z","v":63247,"vw":25.463197},{"c":25.4967,"h":25.76,"l":25.32,"n":317,"o":25.505,"t":"2026-09-24T17:00:00Z","v":56597,"vw":25.528971},{"c":25.02,"h":25.52,"l":24.95,"n":406,"o":25.48,"t":"2026-09-24T17:15:00Z","v":71699,"vw":25.161009},{"c":24.68,"h":25.1,"l":24.68,"n":295,"o":25.01,"t":"2026-09-24T17:30:00Z","v":48520,"vw":24.918213},{"c":24.705,"h":24.8156,"l":24.438,"n":277,"o":24.67,"t":"2026-09-24T17:45:00Z","v":42116,"vw":24.585822},{"c":24.505,"h":24.68,"l":24.2,"n":262,"o":24.68,"t":"2026-09-24T18:00:00Z","v":33557,"vw":24.420749},{"c":24.5638,"h":24.72,"l":24.5,"n":178,"o":24.5899,"t":"2026-09-24T18:15:00Z","v":44202,"vw":24.584106},{"c":24.54,"h":24.68,"l":24.46,"n":106,"o":24.52,"t":"2026-09-24T18:30:00Z","v":13744,"vw":24.551619},{"c":25.03,"h":25.05,"l":24.5,"n":214,"o":24.5585,"t":"2026-09-24T18:45:00Z","v":33140,"vw":24.848335},{"c":24.5,"h":25,"l":24.5,"n":346,"o":25,"t":"2026-09-24T19:00:00Z","v":110260,"vw":24.642598},{"c":24.5,"h":24.71,"l":24.5,"n":249,"o":24.505,"t":"2026-09-24T19:15:00Z","v":46948,"vw":24.557913},{"c":24.2,"h":24.54,"l":24.2,"n":992,"o":24.525,"t":"2026-09-24T19:30:00Z","v":393840,"vw":24.278906},{"c":23.8542,"h":24.22,"l":23.37,"n":1527,"o":24.2001,"t":"2026-09-24T19:45:00Z","v":333026,"vw":24.009202},{"c":23.77,"h":24.33,"l":23.65,"n":147,"o":23.86,"t":"2026-09-24T20:00:00Z","v":13602,"vw":23.887202},{"c":23.9086,"h":23.9314,"l":23.717,"n":86,"o":23.717,"t":"2026-09-24T20:15:00Z","v":8490,"vw":23.842696},{"c":24.05,"h":24.05,"l":23.8495,"n":78,"o":23.8495,"t":"2026-09-24T20:30:00Z","v":7291,"vw":23.957442},{"c":24.1,"h":24.19,"l":24.03,"n":19,"o":24.12,"t":"2026-09-24T20:45:00Z","v":2142,"vw":24.130367},{"c":24,"h":24,"l":24,"n":6,"o":24,"t":"2026-09-24T21:00:00Z","v":400,"vw":24},{"c":24.17,"h":24.18,"l":23.91,"n":33,"o":24.18,"t":"2026-09-24T21:15:00Z","v":2893,"vw":24.115503},{"c":24.25,"h":24.25,"l":24.08,"n":28,"o":24.17,"t":"2026-09-24T21:30:00Z","v":2364,"vw":24.17298},{"c":24.25,"h":24.25,"l":24.1,"n":15,"o":24.2,"t":"2026-09-24T21:45:00Z","v":1412,"vw":24.180688},{"c":24.25,"h":24.36,"l":24.19,"n":114,"o":24.25,"t":"2026-09-24T22:00:00Z","v":27902,"vw":24.256644},{"c":24.22,"h":24.25,"l":24.22,"n":5,"o":24.25,"t":"2026-09-24T22:15:00Z","v":1066,"vw":24.238},{"c":24.24,"h":24.25,"l":24.16,"n":13,"o":24.25,"t":"2026-09-24T22:30:00Z","v":2347,"vw":24.202023},{"c":24.33,"h":24.35,"l":24.2393,"n":55,"o":24.2393,"t":"2026-09-24T22:45:00Z","v":12320,"vw":24.342156},{"c":24.3499,"h":24.3499,"l":24.29,"n":19,"o":24.3,"t":"2026-09-24T23:00:00Z","v":6466,"vw":24.300242},{"c":24.27,"h":24.27,"l":24.26,"n":36,"o":24.27,"t":"2026-09-24T23:15:00Z","v":3968,"vw":24.269418},{"c":24.2451,"h":24.29,"l":24.2451,"n":61,"o":24.27,"t":"2026-09-24T23:30:00Z","v":4591,"vw":24.264919},{"c":24.29,"h":24.6251,"l":24.2356,"n":55,"o":24.2403,"t":"2026-09-24T23:45:00Z","v":11552,"vw":24.262269},{"c":25.74,"h":25.8,"l":24.44,"n":491,"o":25.11,"t":"2026-09-25T08:00:00Z","v":64463,"vw":24.910376},{"c":25.9474,"h":25.9474,"l":25.7,"n":107,"o":25.71,"t":"2026-09-25T08:15:00Z","v":10299,"vw":25.767537},{"c":25.83,"h":25.93,"l":25.8,"n":75,"o":25.87,"t":"2026-09-25T08:30:00Z","v":12846,"vw":25.815808},{"c":25.9,"h":25.93,"l":25.795,"n":185,"o":25.805,"t":"2026-09-25T08:45:00Z","v":29118,"vw":25.832427},{"c":25.95,"h":26,"l":25.91,"n":25,"o":25.95,"t":"2026-09-25T09:00:00Z","v":10218,"vw":25.987434},{"c":25.81,"h":25.88,"l":25.8,"n":36,"o":25.88,"t":"2026-09-25T09:15:00Z","v":6451,"vw":25.829904},{"c":25.8,"h":25.91,"l":25.8,"n":71,"o":25.8,"t":"2026-09-25T09:30:00Z","v":12166,"vw":25.811487},{"c":25.7,"h":25.7,"l":25.64,"n":14,"o":25.68,"t":"2026-09-25T09:45:00Z","v":1464,"vw":25.666154},{"c":25.62,"h":25.63,"l":25.55,"n":24,"o":25.59,"t":"2026-09-25T10:00:00Z","v":3664,"vw":25.588308},{"c":25.69,"h":25.69,"l":25.69,"n":4,"o":25.69,"t":"2026-09-25T10:15:00Z","v":1405,"vw":25.69},{"c":25.66,"h":25.66,"l":25.53,"n":13,"o":25.65,"t":"2026-09-25T10:30:00Z","v":1164,"vw":25.601639},{"c":25.54,"h":25.67,"l":25.53,"n":21,"o":25.59,"t":"2026-09-25T10:45:00Z","v":2802,"vw":25.602407},{"c":25.8,"h":25.89,"l":25.54,"n":126,"o":25.68,"t":"2026-09-25T11:00:00Z","v":17774,"vw":25.763262},{"c":25.94,"h":26.03,"l":25.8137,"n":94,"o":25.9,"t":"2026-09-25T11:15:00Z","v":10600,"vw":25.955344},{"c":25.91,"h":26.04,"l":25.81,"n":103,"o":26,"t":"2026-09-25T11:30:00Z","v":22146,"vw":25.958656},{"c":25.98,"h":26.04,"l":25.81,"n":53,"o":25.88,"t":"2026-09-25T11:45:00Z","v":12316,"vw":25.883606},{"c":25.9408,"h":26.2,"l":25.9,"n":146,"o":25.95,"t":"2026-09-25T12:00:00Z","v":45340,"vw":26.02452},{"c":26.1,"h":26.12,"l":25.85,"n":72,"o":25.9441,"t":"2026-09-25T12:15:00Z","v":8686,"vw":25.955058},{"c":26.4,"h":26.5,"l":26.0366,"n":236,"o":26.07,"t":"2026-09-25T12:30:00Z","v":28344,"vw":26.311156},{"c":26.18,"h":26.5,"l":26.1,"n":134,"o":26.4,"t":"2026-09-25T12:45:00Z","v":24691,"vw":26.323488},{"c":26.45,"h":26.52,"l":26.12,"n":120,"o":26.2,"t":"2026-09-25T13:00:00Z","v":20134,"vw":26.349795},{"c":25.77,"h":26.48,"l":25.71,"n":490,"o":26.45,"t":"2026-09-25T13:15:00Z","v":64852,"vw":26.071106},{"c":26,"h":26.35,"l":25.3888,"n":1857,"o":25.74,"t":"2026-09-25T13:30:00Z","v":253605,"vw":25.91312},{"c":26.1599,"h":26.75,"l":25.9006,"n":1448,"o":26.035,"t":"2026-09-25T13:45:00Z","v":259033,"vw":26.351862},{"c":25.8,"h":26.4159,"l":25.8,"n":1070,"o":26.25,"t":"2026-09-25T14:00:00Z","v":211223,"vw":26.085277},{"c":25.48,"h":25.87,"l":25.43,"n":1055,"o":25.8,"t":"2026-09-25T14:15:00Z","v":186301,"vw":25.597231},{"c":25.22,"h":25.55,"l":25.1008,"n":626,"o":25.47,"t":"2026-09-25T14:30:00Z","v":105009,"vw":25.335567},{"c":25.7139,"h":25.7139,"l":25.06,"n":368,"o":25.185,"t":"2026-09-25T14:45:00Z","v":78577,"vw":25.443451},{"c":25.7,"h":25.99,"l":25.44,"n":384,"o":25.6872,"t":"2026-09-25T15:00:00Z","v":47370,"vw":25.757083},{"c":25.78,"h":26,"l":25.68,"n":186,"o":25.7,"t":"2026-09-25T15:15:00Z","v":31066,"vw":25.820061},{"c":25.4005,"h":25.89,"l":25.4005,"n":273,"o":25.78,"t":"2026-09-25T15:30:00Z","v":36316,"vw":25.572484},{"c":25.5623,"h":25.5848,"l":25.251,"n":259,"o":25.4,"t":"2026-09-25T15:45:00Z","v":36411,"vw":25.370593},{"c":25.565,"h":25.93,"l":25.5,"n":246,"o":25.6,"t":"2026-09-25T16:00:00Z","v":44727,"vw":25.762458},{"c":25.8,"h":25.8,"l":25.5701,"n":122,"o":25.62,"t":"2026-09-25T16:15:00Z","v":16507,"vw":25.639881},{"c":25.81,"h":25.97,"l":25.56,"n":218,"o":25.8098,"t":"2026-09-25T16:30:00Z","v":17562,"vw":25.838642},{"c":25.5376,"h":25.905,"l":25.5376,"n":154,"o":25.85,"t":"2026-09-25T16:45:00Z","v":42799,"vw":25.766213},{"c":25.69,"h":25.75,"l":25.55,"n":77,"o":25.55,"t":"2026-09-25T17:00:00Z","v":8507,"vw":25.669376},{"c":25.51,"h":25.71,"l":25.5,"n":50,"o":25.67,"t":"2026-09-25T17:15:00Z","v":7295,"vw":25.607431},{"c":25.3,"h":25.4901,"l":25.2,"n":142,"o":25.49,"t":"2026-09-25T17:30:00Z","v":19582,"vw":25.32658},{"c":25.23,"h":25.25,"l":25.14,"n":99,"o":25.25,"t":"2026-09-25T17:45:00Z","v":21013,"vw":25.188058},{"c":25.27,"h":25.27,"l":25.0805,"n":118,"o":25.24,"t":"2026-09-25T18:00:00Z","v":24962,"vw":25.200626},{"c":25.07,"h":25.2795,"l":25.07,"n":134,"o":25.26,"t":"2026-09-25T18:15:00Z","v":36157,"vw":25.225031},{"c":24.75,"h":25.06,"l":24.6901,"n":328,"o":25.06,"t":"2026-09-25T18:30:00Z","v":96844,"vw":24.870017},{"c":24.7403,"h":24.84,"l":24.69,"n":41,"o":24.76,"t":"2026-09-25T18:45:00Z","v":10407,"vw":24.735165},{"c":24.75,"h":24.82,"l":24.63,"n":128,"o":24.74,"t":"2026-09-25T19:00:00Z","v":14947,"vw":24.727646},{"c":24.955,"h":24.9599,"l":24.7,"n":85,"o":24.79,"t":"2026-09-25T19:15:00Z","v":15991,"vw":24.797775},{"c":24.73,"h":24.9714,"l":24.71,"n":178,"o":24.87,"t":"2026-09-25T19:30:00Z","v":27944,"vw":24.804753},{"c":24.3844,"h":24.7999,"l":24.3844,"n":408,"o":24.735,"t":"2026-09-25T19:45:00Z","v":49384,"vw":24.574151},{"c":24.46,"h":24.52,"l":24.46,"n":62,"o":24.48,"t":"2026-09-25T20:00:00Z","v":6790,"vw":24.490801},{"c":24.5667,"h":24.5667,"l":24.45,"n":28,"o":24.451,"t":"2026-09-25T20:15:00Z","v":1596,"vw":24.483411},{"c":24.5642,"h":24.5642,"l":24.49,"n":11,"o":24.49,"t":"2026-09-25T20:30:00Z","v":3243,"vw":24.532412},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-09-25T20:45:00Z","v":100,"vw":24.54},{"c":24.5788,"h":24.5788,"l":24.5788,"n":1,"o":24.5788,"t":"2026-09-25T21:00:00Z","v":2390,"vw":24.5788},{"c":24.58,"h":24.58,"l":24.51,"n":18,"o":24.51,"t":"2026-09-25T21:15:00Z","v":1226,"vw":24.568652},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-09-25T21:30:00Z","v":200,"vw":24.52},{"c":24.54,"h":24.6,"l":24.54,"n":11,"o":24.57,"t":"2026-09-25T22:00:00Z","v":743,"vw":24.558676},{"c":24.54,"h":24.56,"l":24.51,"n":6,"o":24.56,"t":"2026-09-25T22:15:00Z","v":800,"vw":24.523784},{"c":24.54,"h":24.58,"l":24.54,"n":7,"o":24.58,"t":"2026-09-25T23:00:00Z","v":370,"vw":24.551643},{"c":24.51,"h":24.6,"l":24.51,"n":7,"o":24.54,"t":"2026-09-25T23:15:00Z","v":660,"vw":24.533121},{"c":24.47,"h":24.54,"l":24.47,"n":19,"o":24.47,"t":"2026-09-25T23:45:00Z","v":3171,"vw":24.492824},{"c":22.6,"h":24.14,"l":22.52,"n":299,"o":23.46,"t":"2026-09-28T08:00:00Z","v":29764,"vw":22.827354},{"c":22.7,"h":22.7,"l":22.5985,"n":3,"o":22.5985,"t":"2026-09-28T08:15:00Z","v":304,"vw":22.632333},{"c":22.54,"h":22.63,"l":22.53,"n":17,"o":22.63,"t":"2026-09-28T08:45:00Z","v":1972,"vw":22.538822},{"c":22.51,"h":22.59,"l":22.51,"n":92,"o":22.5431,"t":"2026-09-28T09:00:00Z","v":3351,"vw":22.551548},{"c":22.5,"h":22.5,"l":22.41,"n":105,"o":22.41,"t":"2026-09-28T09:15:00Z","v":12092,"vw":22.498602},{"c":22.6,"h":22.6,"l":22.5,"n":8,"o":22.5,"t":"2026-09-28T09:30:00Z","v":11861,"vw":22.503791},{"c":22.7,"h":22.7,"l":22.7,"n":2,"o":22.7,"t":"2026-09-28T09:45:00Z","v":770,"vw":22.7},{"c":22.63,"h":22.74,"l":22.63,"n":2,"o":22.74,"t":"2026-09-28T10:30:00Z","v":310,"vw":22.665484},{"c":22.87,"h":22.87,"l":22.82,"n":6,"o":22.82,"t":"2026-09-28T10:45:00Z","v":520,"vw":22.837281},{"c":22.7,"h":22.97,"l":22.7,"n":128,"o":22.82,"t":"2026-09-28T11:00:00Z","v":10343,"vw":22.863551},{"c":23,"h":23.12,"l":22.58,"n":93,"o":22.65,"t":"2026-09-28T11:15:00Z","v":4206,"vw":22.913484},{"c":23,"h":23.17,"l":23,"n":18,"o":23.11,"t":"2026-09-28T11:30:00Z","v":5718,"vw":23.129245},{"c":23.0745,"h":23.0745,"l":23,"n":9,"o":23.02,"t":"2026-09-28T11:45:00Z","v":1350,"vw":23.0378},{"c":23.2,"h":23.26,"l":22.94,"n":69,"o":23.1,"t":"2026-09-28T12:00:00Z","v":7340,"vw":23.152304},{"c":23.23,"h":23.4,"l":23.23,"n":42,"o":23.25,"t":"2026-09-28T12:15:00Z","v":3804,"vw":23.30409},{"c":23.45,"h":23.45,"l":23.15,"n":19,"o":23.15,"t":"2026-09-28T12:30:00Z","v":1677,"vw":23.357193},{"c":23.58,"h":23.66,"l":23.46,"n":58,"o":23.5,"t":"2026-09-28T12:45:00Z","v":6338,"vw":23.568721},{"c":23.4397,"h":23.48,"l":23.36,"n":59,"o":23.4,"t":"2026-09-28T13:00:00Z","v":6205,"vw":23.403148},{"c":23.74,"h":23.75,"l":23.31,"n":181,"o":23.41,"t":"2026-09-28T13:15:00Z","v":5265,"vw":23.557484},{"c":20.5,"h":23.9,"l":20.31,"n":3248,"o":23.62,"t":"2026-09-28T13:30:00Z","v":474013,"vw":21.69788},{"c":20.605,"h":20.9252,"l":20.24,"n":1656,"o":20.455,"t":"2026-09-28T13:45:00Z","v":338219,"vw":20.44796},{"c":19.8961,"h":20.7005,"l":19.81,"n":1451,"o":20.63,"t":"2026-09-28T14:00:00Z","v":331059,"vw":20.119571},{"c":20.135,"h":20.1999,"l":19.87,"n":770,"o":19.9299,"t":"2026-09-28T14:15:00Z","v":111732,"vw":20.070782},{"c":19.65,"h":20.16,"l":19.56,"n":991,"o":20.15,"t":"2026-09-28T14:30:00Z","v":159817,"vw":19.891233},{"c":19.96,"h":20.0888,"l":19.5075,"n":621,"o":19.65,"t":"2026-09-28T14:45:00Z","v":74134,"vw":19.837924},{"c":20.135,"h":20.2315,"l":19.97,"n":615,"o":19.9898,"t":"2026-09-28T15:00:00Z","v":134661,"vw":20.147889},{"c":20.31,"h":20.3648,"l":19.83,"n":589,"o":20.04,"t":"2026-09-28T15:15:00Z","v":78788,"vw":20.140281},{"c":20.22,"h":20.42,"l":20.1763,"n":523,"o":20.34,"t":"2026-09-28T15:30:00Z","v":107872,"vw":20.31429},{"c":20.255,"h":20.3093,"l":20.1304,"n":171,"o":20.22,"t":"2026-09-28T15:45:00Z","v":17833,"vw":20.240481},{"c":20.2977,"h":20.35,"l":20.15,"n":216,"o":20.2439,"t":"2026-09-28T16:00:00Z","v":27467,"vw":20.235108},{"c":20.665,"h":20.83,"l":20.25,"n":432,"o":20.25,"t":"2026-09-28T16:15:00Z","v":120130,"vw":20.525427},{"c":20.61,"h":20.85,"l":20.57,"n":315,"o":20.66,"t":"2026-09-28T16:30:00Z","v":50985,"vw":20.703499},{"c":20.39,"h":20.68,"l":20.37,"n":190,"o":20.63,"t":"2026-09-28T16:45:00Z","v":38958,"vw":20.49337},{"c":20.625,"h":20.66,"l":20.245,"n":317,"o":20.32,"t":"2026-09-28T17:00:00Z","v":60000,"vw":20.45079},{"c":20.4565,"h":20.67,"l":20.34,"n":221,"o":20.67,"t":"2026-09-28T17:15:00Z","v":30616,"vw":20.523879},{"c":20.429,"h":20.56,"l":20.42,"n":96,"o":20.4677,"t":"2026-09-28T17:30:00Z","v":17406,"vw":20.468948},{"c":20.7,"h":20.71,"l":20.5,"n":209,"o":20.5,"t":"2026-09-28T17:45:00Z","v":51861,"vw":20.548076},{"c":20.76,"h":20.91,"l":20.61,"n":200,"o":20.719,"t":"2026-09-28T18:00:00Z","v":32501,"vw":20.800973},{"c":20.375,"h":20.7201,"l":20.35,"n":127,"o":20.7201,"t":"2026-09-28T18:15:00Z","v":12880,"vw":20.503886},{"c":20.255,"h":20.41,"l":20.16,"n":199,"o":20.41,"t":"2026-09-28T18:30:00Z","v":37272,"vw":20.264418},{"c":20.61,"h":20.61,"l":20.27,"n":123,"o":20.2713,"t":"2026-09-28T18:45:00Z","v":24691,"vw":20.481428},{"c":20.16,"h":20.6,"l":20.1205,"n":250,"o":20.6,"t":"2026-09-28T19:00:00Z","v":31578,"vw":20.329222},{"c":20.4463,"h":20.4463,"l":20.16,"n":168,"o":20.16,"t":"2026-09-28T19:15:00Z","v":27079,"vw":20.36595},{"c":20.325,"h":20.4512,"l":20.2,"n":367,"o":20.41,"t":"2026-09-28T19:30:00Z","v":69325,"vw":20.274752},{"c":20.16,"h":20.3735,"l":20.15,"n":300,"o":20.31,"t":"2026-09-28T19:45:00Z","v":57810,"vw":20.230411},{"c":20.15,"h":20.25,"l":20.15,"n":71,"o":20.19,"t":"2026-09-28T20:00:00Z","v":7000,"vw":20.192642},{"c":20.18,"h":20.18,"l":20.14,"n":9,"o":20.14,"t":"2026-09-28T20:15:00Z","v":983,"vw":20.164505},{"c":20.25,"h":20.25,"l":20.11,"n":32,"o":20.2,"t":"2026-09-28T20:30:00Z","v":8056,"vw":20.189424},{"c":20.3,"h":20.387,"l":20.2,"n":39,"o":20.2,"t":"2026-09-28T20:45:00Z","v":13189,"vw":20.264368},{"c":20.38,"h":20.4235,"l":20.319,"n":42,"o":20.319,"t":"2026-09-28T21:00:00Z","v":4435,"vw":20.348954},{"c":20.45,"h":20.45,"l":20.38,"n":23,"o":20.38,"t":"2026-09-28T21:15:00Z","v":1976,"vw":20.406207},{"c":20.3,"h":20.35,"l":20.3,"n":8,"o":20.35,"t":"2026-09-28T21:30:00Z","v":883,"vw":20.310241},{"c":20.299,"h":20.35,"l":20.27,"n":21,"o":20.33,"t":"2026-09-28T21:45:00Z","v":3722,"vw":20.296907},{"c":20.25,"h":20.3514,"l":20.25,"n":29,"o":20.26,"t":"2026-09-28T22:00:00Z","v":5341,"vw":20.267923},{"c":20.3899,"h":20.4228,"l":20.37,"n":26,"o":20.38,"t":"2026-09-28T22:15:00Z","v":2428,"vw":20.395631},{"c":20.3,"h":20.35,"l":20.3,"n":16,"o":20.35,"t":"2026-09-28T22:30:00Z","v":1416,"vw":20.325765},{"c":20.36,"h":20.3792,"l":20.35,"n":12,"o":20.3792,"t":"2026-09-28T22:45:00Z","v":1117,"vw":20.361894},{"c":20.48,"h":20.57,"l":20.35,"n":33,"o":20.36,"t":"2026-09-28T23:00:00Z","v":4338,"vw":20.422126},{"c":20.63,"h":20.63,"l":20.5,"n":34,"o":20.5,"t":"2026-09-28T23:15:00Z","v":7919,"vw":20.524351},{"c":20.57,"h":20.6,"l":20.55,"n":30,"o":20.59,"t":"2026-09-28T23:30:00Z","v":5475,"vw":20.582913},{"c":20.58,"h":20.63,"l":20.5124,"n":56,"o":20.57,"t":"2026-09-28T23:45:00Z","v":15646,"vw":20.564467},{"c":20.77,"h":20.98,"l":19.8,"n":329,"o":20.2,"t":"2026-09-29T08:00:00Z","v":31902,"vw":20.423267},{"c":20.99,"h":21.03,"l":20.89,"n":89,"o":20.89,"t":"2026-09-29T08:15:00Z","v":27066,"vw":20.995942},{"c":20.85,"h":20.9,"l":20.83,"n":17,"o":20.9,"t":"2026-09-29T08:30:00Z","v":1996,"vw":20.852947},{"c":20.85,"h":20.9839,"l":20.75,"n":10,"o":20.9839,"t":"2026-09-29T08:45:00Z","v":2069,"vw":20.876975},{"c":20.76,"h":20.77,"l":20.75,"n":13,"o":20.75,"t":"2026-09-29T09:00:00Z","v":2767,"vw":20.761862},{"c":20.65,"h":20.79,"l":20.61,"n":69,"o":20.7,"t":"2026-09-29T09:15:00Z","v":11430,"vw":20.688402},{"c":20.6274,"h":20.6274,"l":20.6274,"n":1,"o":20.6274,"t":"2026-09-29T09:30:00Z","v":179,"vw":20.6274},{"c":20.78,"h":20.78,"l":20.76,"n":5,"o":20.76,"t":"2026-09-29T09:45:00Z","v":320,"vw":20.77},{"c":20.72,"h":20.78,"l":20.72,"n":2,"o":20.78,"t":"2026-09-29T10:15:00Z","v":2200,"vw":20.774545},{"c":20.85,"h":20.85,"l":20.85,"n":5,"o":20.85,"t":"2026-09-29T10:30:00Z","v":699,"vw":20.85},{"c":20.81,"h":20.85,"l":20.81,"n":27,"o":20.82,"t":"2026-09-29T10:45:00Z","v":5922,"vw":20.819735},{"c":20.8,"h":20.98,"l":20.76,"n":79,"o":20.82,"t":"2026-09-29T11:00:00Z","v":8364,"vw":20.87247},{"c":20.82,"h":20.85,"l":20.7507,"n":26,"o":20.76,"t":"2026-09-29T11:15:00Z","v":2464,"vw":20.815848},{"c":20.8,"h":20.86,"l":20.76,"n":23,"o":20.77,"t":"2026-09-29T11:30:00Z","v":5647,"vw":20.839981},{"c":20.93,"h":20.97,"l":20.8,"n":40,"o":20.82,"t":"2026-09-29T11:45:00Z","v":6138,"vw":20.918892},{"c":21,"h":21.08,"l":20.9,"n":35,"o":20.9,"t":"2026-09-29T12:00:00Z","v":6376,"vw":21.016513},{"c":20.8303,"h":21.02,"l":20.8303,"n":53,"o":21.02,"t":"2026-09-29T12:15:00Z","v":5932,"vw":20.925501},{"c":20.9,"h":20.9604,"l":20.86,"n":19,"o":20.9604,"t":"2026-09-29T12:30:00Z","v":5012,"vw":20.893662},{"c":20.8892,"h":20.9116,"l":20.84,"n":36,"o":20.9,"t":"2026-09-29T12:45:00Z","v":3782,"vw":20.874416},{"c":20.96,"h":20.96,"l":20.82,"n":106,"o":20.83,"t":"2026-09-29T13:00:00Z","v":14513,"vw":20.899391},{"c":21.191,"h":21.34,"l":20.91,"n":866,"o":20.91,"t":"2026-09-29T13:15:00Z","v":41393,"vw":21.15579},{"c":21.4,"h":21.5,"l":20.71,"n":1004,"o":21.18,"t":"2026-09-29T13:30:00Z","v":206471,"vw":21.091821},{"c":22.205,"h":22.65,"l":21.43,"n":1675,"o":21.43,"t":"2026-09-29T13:45:00Z","v":372723,"vw":22.052236},{"c":21.835,"h":22.45,"l":21.67,"n":757,"o":22.1205,"t":"2026-09-29T14:00:00Z","v":117696,"vw":22.070555},{"c":22.3,"h":22.4199,"l":21.78,"n":675,"o":21.8,"t":"2026-09-29T14:15:00Z","v":135709,"vw":22.174029},{"c":22.35,"h":22.62,"l":22.32,"n":696,"o":22.35,"t":"2026-09-29T14:30:00Z","v":118457,"vw":22.511603},{"c":22.33,"h":22.4996,"l":22.2,"n":273,"o":22.4,"t":"2026-09-29T14:45:00Z","v":34816,"vw":22.328864},{"c":22.4611,"h":22.4611,"l":22.2101,"n":252,"o":22.305,"t":"2026-09-29T15:00:00Z","v":38828,"vw":22.316471},{"c":22.11,"h":22.57,"l":22.08,"n":365,"o":22.5,"t":"2026-09-29T15:15:00Z","v":71223,"vw":22.249783},{"c":22.28,"h":22.45,"l":22.0801,"n":180,"o":22.1,"t":"2026-09-29T15:30:00Z","v":40238,"vw":22.374454},{"c":22.2,"h":22.35,"l":22.12,"n":179,"o":22.35,"t":"2026-09-29T15:45:00Z","v":26605,"vw":22.217087},{"c":22.08,"h":22.3,"l":22.08,"n":110,"o":22.2,"t":"2026-09-29T16:00:00Z","v":28203,"vw":22.196788},{"c":22.24,"h":22.24,"l":22.07,"n":101,"o":22.09,"t":"2026-09-29T16:15:00Z","v":13439,"vw":22.155294},{"c":22.01,"h":22.22,"l":21.9692,"n":201,"o":22.185,"t":"2026-09-29T16:30:00Z","v":21207,"vw":22.071352},{"c":22.14,"h":22.22,"l":21.99,"n":177,"o":21.99,"t":"2026-09-29T16:45:00Z","v":15416,"vw":22.134793},{"c":22.2,"h":22.2,"l":22.08,"n":69,"o":22.13,"t":"2026-09-29T17:00:00Z","v":9822,"vw":22.135633},{"c":22.43,"h":22.445,"l":22.245,"n":248,"o":22.25,"t":"2026-09-29T17:15:00Z","v":138087,"vw":22.290105},{"c":22.3102,"h":22.44,"l":22.2705,"n":179,"o":22.44,"t":"2026-09-29T17:30:00Z","v":62325,"vw":22.342878},{"c":21.97,"h":22.42,"l":21.9,"n":212,"o":22.4,"t":"2026-09-29T17:45:00Z","v":32889,"vw":22.054891},{"c":22.12,"h":22.2,"l":22,"n":147,"o":22,"t":"2026-09-29T18:00:00Z","v":11335,"vw":22.092897},{"c":22.235,"h":22.35,"l":22.16,"n":106,"o":22.16,"t":"2026-09-29T18:15:00Z","v":22012,"vw":22.26683},{"c":22.31,"h":22.3842,"l":22.1131,"n":180,"o":22.235,"t":"2026-09-29T18:30:00Z","v":26136,"vw":22.291022},{"c":22.155,"h":22.34,"l":22.095,"n":99,"o":22.3099,"t":"2026-09-29T18:45:00Z","v":8196,"vw":22.217477},{"c":21.95,"h":22.155,"l":21.95,"n":92,"o":22.155,"t":"2026-09-29T19:00:00Z","v":11944,"vw":22.084516},{"c":21.918,"h":22.03,"l":21.91,"n":53,"o":21.97,"t":"2026-09-29T19:15:00Z","v":5984,"vw":21.975269},{"c":21.73,"h":21.9399,"l":21.7007,"n":313,"o":21.91,"t":"2026-09-29T19:30:00Z","v":85851,"vw":21.808773},{"c":21.59,"h":21.74,"l":21.51,"n":264,"o":21.73,"t":"2026-09-29T19:45:00Z","v":40363,"vw":21.646205},{"c":21.75,"h":21.81,"l":21.51,"n":40,"o":21.6,"t":"2026-09-29T20:00:00Z","v":3028,"vw":21.631305},{"c":21.84,"h":21.8775,"l":21.77,"n":10,"o":21.78,"t":"2026-09-29T20:15:00Z","v":1154,"vw":21.823173},{"c":21.8866,"h":21.9,"l":21.84,"n":6,"o":21.84,"t":"2026-09-29T20:30:00Z","v":847,"vw":21.87415},{"c":21.8902,"h":21.8902,"l":21.8902,"n":1,"o":21.8902,"t":"2026-09-29T20:45:00Z","v":100,"vw":21.8902},{"c":21.8,"h":21.8,"l":21.8,"n":7,"o":21.8,"t":"2026-09-29T21:00:00Z","v":820,"vw":21.8},{"c":21.8,"h":21.8,"l":21.8,"n":1,"o":21.8,"t":"2026-09-29T21:30:00Z","v":400,"vw":21.8},{"c":21.85,"h":21.86,"l":21.7501,"n":11,"o":21.85,"t":"2026-09-29T21:45:00Z","v":1104,"vw":21.833196},{"c":21.83,"h":21.87,"l":21.83,"n":9,"o":21.85,"t":"2026-09-29T22:00:00Z","v":1555,"vw":21.839902},{"c":21.86,"h":21.86,"l":21.8586,"n":9,"o":21.86,"t":"2026-09-29T22:15:00Z","v":1192,"vw":21.859817},{"c":21.74,"h":21.81,"l":21.73,"n":32,"o":21.8,"t":"2026-09-29T22:30:00Z","v":2894,"vw":21.748973},{"c":21.81,"h":21.84,"l":21.8059,"n":11,"o":21.84,"t":"2026-09-29T22:45:00Z","v":1593,"vw":21.812981},{"c":21.8,"h":21.8,"l":21.8,"n":3,"o":21.8,"t":"2026-09-29T23:00:00Z","v":740,"vw":21.8},{"c":21.86,"h":21.86,"l":21.83,"n":5,"o":21.84,"t":"2026-09-29T23:15:00Z","v":511,"vw":21.846},{"c":21.9,"h":21.9,"l":21.8476,"n":16,"o":21.8476,"t":"2026-09-29T23:30:00Z","v":3857,"vw":21.872916},{"c":21.91,"h":21.91,"l":21.91,"n":1,"o":21.91,"t":"2026-09-29T23:45:00Z","v":228,"vw":21.91},{"c":21.9,"h":21.9,"l":21.4,"n":95,"o":21.6,"t":"2026-09-30T08:00:00Z","v":7119,"vw":21.700862},{"c":21.6,"h":21.71,"l":21.6,"n":29,"o":21.71,"t":"2026-09-30T08:30:00Z","v":2781,"vw":21.696344},{"c":21.62,"h":21.62,"l":21.62,"n":2,"o":21.62,"t":"2026-09-30T08:45:00Z","v":110,"vw":21.62},{"c":21.59,"h":21.66,"l":21.59,"n":2,"o":21.66,"t":"2026-09-30T09:00:00Z","v":600,"vw":21.636667},{"c":21.5,"h":21.5,"l":21.4,"n":6,"o":21.4,"t":"2026-09-30T09:45:00Z","v":400,"vw":21.466667},{"c":21.45,"h":21.5,"l":21.44,"n":5,"o":21.5,"t":"2026-09-30T10:00:00Z","v":578,"vw":21.455682},{"c":21.34,"h":21.37,"l":21.25,"n":23,"o":21.3,"t":"2026-09-30T10:15:00Z","v":2498,"vw":21.339021},{"c":21.3,"h":21.3,"l":21.3,"n":1,"o":21.3,"t":"2026-09-30T10:30:00Z","v":100,"vw":21.3},{"c":21.45,"h":21.45,"l":21.39,"n":7,"o":21.39,"t":"2026-09-30T10:45:00Z","v":496,"vw":21.426},{"c":21.25,"h":21.49,"l":21.25,"n":59,"o":21.49,"t":"2026-09-30T11:00:00Z","v":11462,"vw":21.336797},{"c":21.3,"h":21.3,"l":21.08,"n":28,"o":21.08,"t":"2026-09-30T11:15:00Z","v":2354,"vw":21.142835},{"c":21.23,"h":21.3,"l":21.23,"n":5,"o":21.3,"t":"2026-09-30T11:30:00Z","v":1045,"vw":21.252983},{"c":21.09,"h":21.13,"l":21.08,"n":23,"o":21.13,"t":"2026-09-30T12:15:00Z","v":1115,"vw":21.10628},{"c":21.77,"h":21.8,"l":21.13,"n":142,"o":21.13,"t":"2026-09-30T12:30:00Z","v":19626,"vw":21.681196},{"c":21.8745,"h":21.8745,"l":21.65,"n":68,"o":21.75,"t":"2026-09-30T12:45:00Z","v":13139,"vw":21.784916},{"c":22.18,"h":22.24,"l":21.9,"n":171,"o":21.9,"t":"2026-09-30T13:00:00Z","v":104911,"vw":22.024822},{"c":21.76,"h":22.31,"l":21.6,"n":510,"o":22.19,"t":"2026-09-30T13:15:00Z","v":103702,"vw":22.175807},{"c":21.405,"h":21.78,"l":20.86,"n":875,"o":21.65,"t":"2026-09-30T13:30:00Z","v":155316,"vw":21.358335},{"c":21.29,"h":21.515,"l":20.9501,"n":404,"o":21.36,"t":"2026-09-30T13:45:00Z","v":144178,"vw":21.149468},{"c":21.07,"h":21.4101,"l":20.91,"n":383,"o":21.339,"t":"2026-09-30T14:00:00Z","v":44838,"vw":21.157183},{"c":20.8878,"h":21.23,"l":20.81,"n":348,"o":21.1049,"t":"2026-09-30T14:15:00Z","v":51399,"vw":20.980633},{"c":20.4,"h":20.9551,"l":20.33,"n":948,"o":20.8701,"t":"2026-09-30T14:30:00Z","v":194816,"vw":20.49286},{"c":20.52,"h":20.62,"l":20.39,"n":245,"o":20.48,"t":"2026-09-30T14:45:00Z","v":39347,"vw":20.455198},{"c":20.27,"h":20.573,"l":20.241,"n":467,"o":20.56,"t":"2026-09-30T15:00:00Z","v":243775,"vw":20.320596},{"c":20.42,"h":20.48,"l":20.12,"n":270,"o":20.28,"t":"2026-09-30T15:15:00Z","v":46959,"vw":20.219936},{"c":20.61,"h":20.69,"l":20.395,"n":251,"o":20.395,"t":"2026-09-30T15:30:00Z","v":33940,"vw":20.556298},{"c":20.61,"h":20.86,"l":20.58,"n":151,"o":20.6401,"t":"2026-09-30T15:45:00Z","v":25731,"vw":20.729262},{"c":20.47,"h":20.65,"l":20.46,"n":131,"o":20.6,"t":"2026-09-30T16:00:00Z","v":17123,"vw":20.540855},{"c":20.4599,"h":20.5399,"l":20.43,"n":122,"o":20.51,"t":"2026-09-30T16:15:00Z","v":10275,"vw":20.484462},{"c":20.585,"h":20.6328,"l":20.43,"n":91,"o":20.45,"t":"2026-09-30T16:30:00Z","v":17338,"vw":20.494939},{"c":20.57,"h":20.6279,"l":20.54,"n":85,"o":20.58,"t":"2026-09-30T16:45:00Z","v":9491,"vw":20.589941},{"c":20.535,"h":20.63,"l":20.52,"n":79,"o":20.555,"t":"2026-09-30T17:00:00Z","v":10757,"vw":20.593897},{"c":20.43,"h":20.52,"l":20.41,"n":113,"o":20.5198,"t":"2026-09-30T17:15:00Z","v":10857,"vw":20.483179},{"c":20.56,"h":20.6,"l":20.44,"n":53,"o":20.49,"t":"2026-09-30T17:30:00Z","v":8631,"vw":20.520352},{"c":20.75,"h":20.75,"l":20.54,"n":96,"o":20.5884,"t":"2026-09-30T17:45:00Z","v":12028,"vw":20.634},{"c":20.86,"h":20.92,"l":20.725,"n":89,"o":20.7699,"t":"2026-09-30T18:00:00Z","v":33085,"vw":20.88022},{"c":20.83,"h":20.87,"l":20.7342,"n":51,"o":20.835,"t":"2026-09-30T18:15:00Z","v":18016,"vw":20.844304},{"c":20.795,"h":20.83,"l":20.75,"n":68,"o":20.8,"t":"2026-09-30T18:30:00Z","v":12598,"vw":20.804318},{"c":20.71,"h":20.79,"l":20.6501,"n":41,"o":20.79,"t":"2026-09-30T18:45:00Z","v":12006,"vw":20.731362},{"c":20.91,"h":20.96,"l":20.73,"n":39,"o":20.7322,"t":"2026-09-30T19:00:00Z","v":6276,"vw":20.861079},{"c":20.83,"h":20.9319,"l":20.8,"n":61,"o":20.9319,"t":"2026-09-30T19:15:00Z","v":14933,"vw":20.843742},{"c":20.82,"h":20.9859,"l":20.804,"n":112,"o":20.815,"t":"2026-09-30T19:30:00Z","v":32980,"vw":20.901155},{"c":21.01,"h":21.11,"l":20.8001,"n":210,"o":20.89,"t":"2026-09-30T19:45:00Z","v":31714,"vw":20.992885},{"c":20.8555,"h":21.01,"l":20.85,"n":25,"o":21.01,"t":"2026-09-30T20:00:00Z","v":11176,"vw":20.966617},{"c":21.12,"h":21.14,"l":21,"n":13,"o":21.02,"t":"2026-09-30T20:15:00Z","v":1794,"vw":21.061176},{"c":21.05,"h":21.2,"l":21.05,"n":120,"o":21.2,"t":"2026-09-30T20:30:00Z","v":26065,"vw":21.136439},{"c":21.01,"h":21.04,"l":21.001,"n":20,"o":21.001,"t":"2026-09-30T20:45:00Z","v":1270,"vw":21.020843},{"c":20.86,"h":21.02,"l":20.71,"n":68,"o":21.02,"t":"2026-09-30T21:00:00Z","v":5890,"vw":20.774375},{"c":20.79,"h":20.85,"l":20.75,"n":58,"o":20.77,"t":"2026-09-30T21:15:00Z","v":2269,"vw":20.786532},{"c":20.799,"h":20.8179,"l":20.79,"n":3,"o":20.8179,"t":"2026-09-30T21:30:00Z","v":1000,"vw":20.81322},{"c":20.79,"h":20.79,"l":20.784,"n":10,"o":20.79,"t":"2026-09-30T21:45:00Z","v":840,"vw":20.788962},{"c":20.9022,"h":20.9022,"l":20.9022,"n":2,"o":20.9022,"t":"2026-09-30T22:00:00Z","v":510,"vw":20.9022},{"c":21.01,"h":21.01,"l":20.92,"n":13,"o":20.95,"t":"2026-09-30T22:30:00Z","v":1513,"vw":20.981474},{"c":21.05,"h":21.1368,"l":21.05,"n":3,"o":21.1368,"t":"2026-09-30T22:45:00Z","v":600,"vw":21.064467},{"c":21.09,"h":21.09,"l":21.03,"n":9,"o":21.03,"t":"2026-09-30T23:00:00Z","v":831,"vw":21.079882},{"c":21.07,"h":21.1,"l":21.07,"n":6,"o":21.07,"t":"2026-09-30T23:15:00Z","v":550,"vw":21.076},{"c":21.1,"h":21.1,"l":21.1,"n":1,"o":21.1,"t":"2026-09-30T23:30:00Z","v":500,"vw":21.1},{"c":21.15,"h":21.17,"l":21.08,"n":21,"o":21.17,"t":"2026-09-30T23:45:00Z","v":4982,"vw":21.165972},{"c":21.99,"h":22.77,"l":21.92,"n":620,"o":22.29,"t":"2026-10-01T08:00:00Z","v":143607,"vw":22.510805},{"c":22,"h":22,"l":21.85,"n":40,"o":21.99,"t":"2026-10-01T08:15:00Z","v":3726,"vw":21.925379},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-10-01T08:30:00Z","v":150,"vw":22},{"c":21.9,"h":21.9,"l":21.85,"n":3,"o":21.85,"t":"2026-10-01T08:45:00Z","v":400,"vw":21.875},{"c":22.05,"h":22.14,"l":22.05,"n":4,"o":22.14,"t":"2026-10-01T09:00:00Z","v":1210,"vw":22.131081},{"c":22.14,"h":22.14,"l":21.99,"n":6,"o":21.99,"t":"2026-10-01T09:15:00Z","v":441,"vw":22.065},{"c":22.15,"h":22.15,"l":22.15,"n":4,"o":22.15,"t":"2026-10-01T09:30:00Z","v":201,"vw":22.15},{"c":22.15,"h":22.15,"l":22,"n":3,"o":22,"t":"2026-10-01T09:45:00Z","v":2181,"vw":22.140121},{"c":21.89,"h":21.9,"l":21.68,"n":26,"o":21.88,"t":"2026-10-01T10:00:00Z","v":2906,"vw":21.834896},{"c":21.86,"h":21.86,"l":21.75,"n":2,"o":21.75,"t":"2026-10-01T10:15:00Z","v":350,"vw":21.828571},{"c":22.05,"h":22.05,"l":21.97,"n":5,"o":21.98,"t":"2026-10-01T10:30:00Z","v":347,"vw":22},{"c":22.1,"h":22.1,"l":22.05,"n":8,"o":22.05,"t":"2026-10-01T10:45:00Z","v":2740,"vw":22.09},{"c":21.9106,"h":22.15,"l":21.81,"n":80,"o":22.15,"t":"2026-10-01T11:00:00Z","v":24655,"vw":21.997825},{"c":21.45,"h":21.75,"l":21.45,"n":51,"o":21.75,"t":"2026-10-01T11:15:00Z","v":8598,"vw":21.594906},{"c":21.46,"h":21.6,"l":21.46,"n":9,"o":21.6,"t":"2026-10-01T11:30:00Z","v":1050,"vw":21.544724},{"c":21.51,"h":21.6877,"l":21.51,"n":13,"o":21.63,"t":"2026-10-01T11:45:00Z","v":1971,"vw":21.6161},{"c":21.4,"h":21.5,"l":21.34,"n":46,"o":21.5,"t":"2026-10-01T12:00:00Z","v":6314,"vw":21.406011},{"c":21.39,"h":21.4159,"l":21.35,"n":8,"o":21.4159,"t":"2026-10-01T12:15:00Z","v":848,"vw":21.400409},{"c":21.46,"h":21.66,"l":21.46,"n":14,"o":21.66,"t":"2026-10-01T12:30:00Z","v":1787,"vw":21.49883},{"c":21.28,"h":21.55,"l":21.28,"n":45,"o":21.41,"t":"2026-10-01T12:45:00Z","v":6252,"vw":21.42144},{"c":21.3301,"h":21.42,"l":21.25,"n":25,"o":21.29,"t":"2026-10-01T13:00:00Z","v":18547,"vw":21.263877},{"c":21.54,"h":21.57,"l":21.22,"n":113,"o":21.28,"t":"2026-10-01T13:15:00Z","v":8248,"vw":21.420826},{"c":21.28,"h":21.65,"l":20.8408,"n":673,"o":21.56,"t":"2026-10-01T13:30:00Z","v":98999,"vw":21.362286},{"c":21.1,"h":21.31,"l":20.8381,"n":290,"o":21.29,"t":"2026-10-01T13:45:00Z","v":61533,"vw":21.100246},{"c":21.21,"h":21.3,"l":20.715,"n":296,"o":21.18,"t":"2026-10-01T14:00:00Z","v":51359,"vw":20.982941},{"c":21.22,"h":21.25,"l":20.9,"n":188,"o":21.25,"t":"2026-10-01T14:15:00Z","v":19717,"vw":21.122766},{"c":21.24,"h":21.35,"l":21.1008,"n":171,"o":21.1067,"t":"2026-10-01T14:30:00Z","v":28594,"vw":21.26666},{"c":21.2199,"h":21.38,"l":21.05,"n":188,"o":21.26,"t":"2026-10-01T14:45:00Z","v":24870,"vw":21.226532},{"c":20.9635,"h":21.195,"l":20.83,"n":100,"o":21.073,"t":"2026-10-01T15:00:00Z","v":10305,"vw":20.9823},{"c":21.2,"h":21.27,"l":20.96,"n":252,"o":21,"t":"2026-10-01T15:15:00Z","v":33046,"vw":21.094438},{"c":21.15,"h":21.2,"l":21.03,"n":126,"o":21.11,"t":"2026-10-01T15:30:00Z","v":15769,"vw":21.09063},{"c":21.55,"h":21.64,"l":21.175,"n":156,"o":21.18,"t":"2026-10-01T15:45:00Z","v":18702,"vw":21.42256},{"c":21.4484,"h":21.584,"l":21.3703,"n":140,"o":21.53,"t":"2026-10-01T16:00:00Z","v":24700,"vw":21.519848},{"c":21.53,"h":21.58,"l":21.4,"n":66,"o":21.4,"t":"2026-10-01T16:15:00Z","v":8028,"vw":21.502737},{"c":21.42,"h":21.57,"l":21.42,"n":44,"o":21.445,"t":"2026-10-01T16:30:00Z","v":4275,"vw":21.481073},{"c":21.265,"h":21.5149,"l":21.22,"n":92,"o":21.4938,"t":"2026-10-01T16:45:00Z","v":13437,"vw":21.413291},{"c":21.4,"h":21.42,"l":21.24,"n":97,"o":21.255,"t":"2026-10-01T17:00:00Z","v":23704,"vw":21.337216},{"c":21.9176,"h":21.972,"l":21.395,"n":429,"o":21.41,"t":"2026-10-01T17:15:00Z","v":99033,"vw":21.766457},{"c":21.845,"h":22.1,"l":21.72,"n":338,"o":21.92,"t":"2026-10-01T17:30:00Z","v":112973,"vw":21.971754},{"c":21.68,"h":21.96,"l":21.65,"n":264,"o":21.87,"t":"2026-10-01T17:45:00Z","v":71897,"vw":21.715365},{"c":21.4,"h":21.68,"l":21.27,"n":234,"o":21.68,"t":"2026-10-01T18:00:00Z","v":40537,"vw":21.453524},{"c":21.51,"h":21.5699,"l":21.3407,"n":129,"o":21.3774,"t":"2026-10-01T18:15:00Z","v":27601,"vw":21.482448},{"c":21.41,"h":21.6,"l":21.39,"n":156,"o":21.51,"t":"2026-10-01T18:30:00Z","v":41776,"vw":21.431819},{"c":21.435,"h":21.4604,"l":21.3306,"n":97,"o":21.41,"t":"2026-10-01T18:45:00Z","v":15418,"vw":21.442653},{"c":21.27,"h":21.45,"l":21.26,"n":152,"o":21.45,"t":"2026-10-01T19:00:00Z","v":11756,"vw":21.348065},{"c":21.37,"h":21.44,"l":21.29,"n":70,"o":21.3,"t":"2026-10-01T19:15:00Z","v":14399,"vw":21.359793},{"c":21.575,"h":21.62,"l":21.38,"n":66,"o":21.4,"t":"2026-10-01T19:30:00Z","v":14875,"vw":21.499248},{"c":21.41,"h":21.7,"l":21.36,"n":404,"o":21.51,"t":"2026-10-01T19:45:00Z","v":92455,"vw":21.476215},{"c":21.635,"h":21.72,"l":21.4,"n":558,"o":21.4,"t":"2026-10-01T20:00:00Z","v":93388,"vw":21.59266},{"c":21.7094,"h":21.78,"l":21.6093,"n":179,"o":21.659,"t":"2026-10-01T20:15:00Z","v":29170,"vw":21.690365},{"c":21.665,"h":21.71,"l":21.65,"n":66,"o":21.67,"t":"2026-10-01T20:30:00Z","v":9512,"vw":21.677833},{"c":21.63,"h":21.71,"l":21.6,"n":66,"o":21.63,"t":"2026-10-01T20:45:00Z","v":10892,"vw":21.659849},{"c":21.62,"h":21.692,"l":21.6,"n":31,"o":21.6,"t":"2026-10-01T21:00:00Z","v":3833,"vw":21.667933},{"c":21.58,"h":21.6897,"l":21.58,"n":21,"o":21.6897,"t":"2026-10-01T21:15:00Z","v":1718,"vw":21.625234},{"c":21.65,"h":21.65,"l":21.56,"n":15,"o":21.63,"t":"2026-10-01T21:30:00Z","v":13605,"vw":21.563134},{"c":21.63,"h":21.64,"l":21.6,"n":41,"o":21.64,"t":"2026-10-01T21:45:00Z","v":7360,"vw":21.634565},{"c":21.57,"h":21.63,"l":21.56,"n":48,"o":21.619,"t":"2026-10-01T22:00:00Z","v":32530,"vw":21.590076},{"c":21.63,"h":21.63,"l":21.5702,"n":8,"o":21.61,"t":"2026-10-01T22:15:00Z","v":1085,"vw":21.606229},{"c":21.65,"h":21.65,"l":21.64,"n":2,"o":21.64,"t":"2026-10-01T22:30:00Z","v":200,"vw":21.645},{"c":21.6509,"h":21.67,"l":21.63,"n":10,"o":21.67,"t":"2026-10-01T22:45:00Z","v":2185,"vw":21.644291},{"c":21.81,"h":21.81,"l":21.74,"n":23,"o":21.75,"t":"2026-10-01T23:00:00Z","v":3478,"vw":21.765648},{"c":21.6879,"h":21.79,"l":21.68,"n":8,"o":21.79,"t":"2026-10-01T23:15:00Z","v":770,"vw":21.729557},{"c":21.8,"h":21.8,"l":21.66,"n":4,"o":21.75,"t":"2026-10-01T23:30:00Z","v":431,"vw":21.720367},{"c":21.7,"h":21.73,"l":21.65,"n":9,"o":21.7,"t":"2026-10-01T23:45:00Z","v":1732,"vw":21.664737},{"c":22.07,"h":22.1,"l":21.47,"n":234,"o":21.8,"t":"2026-10-02T08:00:00Z","v":24131,"vw":21.768481},{"c":22.12,"h":22.2,"l":22.01,"n":50,"o":22.05,"t":"2026-10-02T08:15:00Z","v":4899,"vw":22.150085},{"c":22.08,"h":22.13,"l":22.08,"n":20,"o":22.13,"t":"2026-10-02T08:30:00Z","v":4082,"vw":22.102986},{"c":22.16,"h":22.16,"l":22.13,"n":7,"o":22.13,"t":"2026-10-02T08:45:00Z","v":1691,"vw":22.148639},{"c":22.16,"h":22.16,"l":22.07,"n":14,"o":22.115,"t":"2026-10-02T09:00:00Z","v":2580,"vw":22.137521},{"c":22.2,"h":22.2,"l":22.11,"n":21,"o":22.14,"t":"2026-10-02T09:15:00Z","v":4910,"vw":22.167919},{"c":22.26,"h":22.28,"l":22.23,"n":8,"o":22.23,"t":"2026-10-02T09:30:00Z","v":998,"vw":22.245958},{"c":22.3,"h":22.3,"l":22.25,"n":10,"o":22.25,"t":"2026-10-02T09:45:00Z","v":3222,"vw":22.29081},{"c":22.17,"h":22.35,"l":22.17,"n":11,"o":22.35,"t":"2026-10-02T10:00:00Z","v":1091,"vw":22.21333},{"c":22.11,"h":22.19,"l":22.11,"n":7,"o":22.18,"t":"2026-10-02T10:15:00Z","v":654,"vw":22.167},{"c":22.26,"h":22.33,"l":22.18,"n":24,"o":22.24,"t":"2026-10-02T10:30:00Z","v":2633,"vw":22.253678},{"c":22.27,"h":22.27,"l":22.27,"n":1,"o":22.27,"t":"2026-10-02T10:45:00Z","v":300,"vw":22.27},{"c":22.19,"h":22.46,"l":22.19,"n":90,"o":22.32,"t":"2026-10-02T11:00:00Z","v":11038,"vw":22.355489},{"c":22.44,"h":22.4561,"l":22.21,"n":60,"o":22.21,"t":"2026-10-02T11:15:00Z","v":8543,"vw":22.389985},{"c":22.3,"h":22.53,"l":22.3,"n":66,"o":22.4761,"t":"2026-10-02T11:30:00Z","v":8896,"vw":22.456387},{"c":22.3,"h":22.35,"l":22.25,"n":41,"o":22.3272,"t":"2026-10-02T11:45:00Z","v":7532,"vw":22.31681},{"c":22.43,"h":22.43,"l":22.3,"n":28,"o":22.33,"t":"2026-10-02T12:00:00Z","v":3949,"vw":22.36884},{"c":22.63,"h":22.64,"l":22.38,"n":85,"o":22.38,"t":"2026-10-02T12:15:00Z","v":8763,"vw":22.546624},{"c":23,"h":23.17,"l":22.69,"n":318,"o":22.7,"t":"2026-10-02T12:30:00Z","v":43720,"vw":22.990651},{"c":23.21,"h":23.21,"l":22.9,"n":201,"o":22.99,"t":"2026-10-02T12:45:00Z","v":150193,"vw":23.068304},{"c":23.41,"h":23.69,"l":23.2,"n":334,"o":23.2,"t":"2026-10-02T13:00:00Z","v":42148,"vw":23.473178},{"c":23.5,"h":23.61,"l":23.2,"n":218,"o":23.5,"t":"2026-10-02T13:15:00Z","v":23325,"vw":23.439095},{"c":23.2408,"h":23.92,"l":22.94,"n":1503,"o":23.5,"t":"2026-10-02T13:30:00Z","v":268720,"vw":23.416929},{"c":24.06,"h":24.1643,"l":23.2,"n":1453,"o":23.2601,"t":"2026-10-02T13:45:00Z","v":323628,"vw":23.656097},{"c":24.37,"h":24.45,"l":23.94,"n":1024,"o":24,"t":"2026-10-02T14:00:00Z","v":238310,"vw":24.196075},{"c":24.49,"h":24.75,"l":24.2,"n":907,"o":24.36,"t":"2026-10-02T14:15:00Z","v":149441,"vw":24.49693},{"c":24.85,"h":24.87,"l":24.463,"n":692,"o":24.5,"t":"2026-10-02T14:30:00Z","v":115999,"vw":24.688066},{"c":24.85,"h":25.16,"l":24.7101,"n":1013,"o":24.825,"t":"2026-10-02T14:45:00Z","v":207117,"vw":24.875373},{"c":24.48,"h":24.94,"l":24.41,"n":790,"o":24.8677,"t":"2026-10-02T15:00:00Z","v":160173,"vw":24.575648},{"c":24.6481,"h":24.75,"l":24.38,"n":729,"o":24.48,"t":"2026-10-02T15:15:00Z","v":170925,"vw":24.597492},{"c":24.9,"h":24.909,"l":24.622,"n":312,"o":24.7019,"t":"2026-10-02T15:30:00Z","v":74119,"vw":24.754697},{"c":24.7602,"h":25.1694,"l":24.67,"n":497,"o":24.9469,"t":"2026-10-02T15:45:00Z","v":89478,"vw":24.969388},{"c":24.715,"h":24.87,"l":24.64,"n":209,"o":24.75,"t":"2026-10-02T16:00:00Z","v":36274,"vw":24.743668},{"c":24.48,"h":24.73,"l":24.48,"n":211,"o":24.63,"t":"2026-10-02T16:15:00Z","v":28067,"vw":24.563494},{"c":24.43,"h":24.62,"l":24.43,"n":170,"o":24.4501,"t":"2026-10-02T16:30:00Z","v":17717,"vw":24.512708},{"c":24.37,"h":24.45,"l":24.286,"n":254,"o":24.43,"t":"2026-10-02T16:45:00Z","v":32568,"vw":24.371814},{"c":24.05,"h":24.36,"l":24.01,"n":255,"o":24.34,"t":"2026-10-02T17:00:00Z","v":50022,"vw":24.117533},{"c":23.8,"h":24.13,"l":23.7201,"n":428,"o":24.035,"t":"2026-10-02T17:15:00Z","v":119672,"vw":23.909992},{"c":23.995,"h":24.02,"l":23.73,"n":190,"o":23.765,"t":"2026-10-02T17:30:00Z","v":42765,"vw":23.961049},{"c":23.92,"h":24.1199,"l":23.92,"n":126,"o":24.03,"t":"2026-10-02T17:45:00Z","v":12597,"vw":24.023692},{"c":23.79,"h":23.925,"l":23.62,"n":207,"o":23.925,"t":"2026-10-02T18:00:00Z","v":64238,"vw":23.701175},{"c":23.495,"h":23.77,"l":23.44,"n":269,"o":23.76,"t":"2026-10-02T18:15:00Z","v":92424,"vw":23.615675},{"c":23.46,"h":23.52,"l":23.42,"n":134,"o":23.5,"t":"2026-10-02T18:30:00Z","v":29331,"vw":23.476746},{"c":23.7,"h":23.76,"l":23.475,"n":129,"o":23.475,"t":"2026-10-02T18:45:00Z","v":46341,"vw":23.647302},{"c":23.79,"h":23.8048,"l":23.67,"n":209,"o":23.7,"t":"2026-10-02T19:00:00Z","v":43297,"vw":23.724407},{"c":23.75,"h":23.8318,"l":23.68,"n":130,"o":23.7605,"t":"2026-10-02T19:15:00Z","v":13418,"vw":23.778829},{"c":23.81,"h":24.065,"l":23.8,"n":156,"o":23.8,"t":"2026-10-02T19:30:00Z","v":16842,"vw":23.922118},{"c":23.545,"h":23.9,"l":23.5204,"n":324,"o":23.85,"t":"2026-10-02T19:45:00Z","v":64914,"vw":23.641749},{"c":23.72,"h":23.7308,"l":23.52,"n":30,"o":23.52,"t":"2026-10-02T20:00:00Z","v":8472,"vw":23.545633},{"c":23.57,"h":23.62,"l":23.56,"n":11,"o":23.62,"t":"2026-10-02T20:15:00Z","v":1412,"vw":23.571096},{"c":23.56,"h":23.59,"l":23.54,"n":8,"o":23.54,"t":"2026-10-02T20:30:00Z","v":1288,"vw":23.569574},{"c":23.4894,"h":23.4894,"l":23.4894,"n":1,"o":23.4894,"t":"2026-10-02T21:00:00Z","v":220,"vw":23.4894},{"c":23.55,"h":23.55,"l":23.5486,"n":6,"o":23.5486,"t":"2026-10-02T21:15:00Z","v":1241,"vw":23.548717},{"c":23.59,"h":23.6471,"l":23.58,"n":8,"o":23.595,"t":"2026-10-02T21:45:00Z","v":3991,"vw":23.6272},{"c":23.6,"h":23.66,"l":23.6,"n":19,"o":23.63,"t":"2026-10-02T22:00:00Z","v":1066,"vw":23.637607},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-02T22:15:00Z","v":100,"vw":23.55},{"c":23.54,"h":23.6,"l":23.53,"n":18,"o":23.6,"t":"2026-10-02T22:30:00Z","v":3621,"vw":23.543428},{"c":23.5414,"h":23.6,"l":23.5414,"n":9,"o":23.6,"t":"2026-10-02T22:45:00Z","v":1161,"vw":23.5828},{"c":23.562,"h":23.562,"l":23.562,"n":1,"o":23.562,"t":"2026-10-02T23:00:00Z","v":1000,"vw":23.562},{"c":23.6,"h":23.6,"l":23.6,"n":25,"o":23.6,"t":"2026-10-02T23:30:00Z","v":1493,"vw":23.6},{"c":23.619,"h":23.647,"l":23.5975,"n":26,"o":23.5975,"t":"2026-10-02T23:45:00Z","v":3403,"vw":23.607644},{"c":23.93,"h":24.05,"l":23.6427,"n":115,"o":23.93,"t":"2026-10-05T08:00:00Z","v":11520,"vw":23.925889},{"c":23.89,"h":24,"l":23.88,"n":15,"o":24,"t":"2026-10-05T08:15:00Z","v":2030,"vw":23.890759},{"c":23.66,"h":23.73,"l":23.66,"n":9,"o":23.73,"t":"2026-10-05T08:30:00Z","v":754,"vw":23.710369},{"c":23.55,"h":23.6,"l":23.5,"n":49,"o":23.6,"t":"2026-10-05T08:45:00Z","v":7214,"vw":23.532698},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-10-05T09:00:00Z","v":300,"vw":23.63},{"c":23.54,"h":23.54,"l":23.54,"n":5,"o":23.54,"t":"2026-10-05T09:15:00Z","v":421,"vw":23.54},{"c":23.36,"h":23.43,"l":23.3,"n":13,"o":23.43,"t":"2026-10-05T09:30:00Z","v":1409,"vw":23.365556},{"c":23.36,"h":23.45,"l":23.36,"n":8,"o":23.36,"t":"2026-10-05T09:45:00Z","v":580,"vw":23.379435},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-10-05T10:30:00Z","v":676,"vw":23.34},{"c":23.5,"h":23.5,"l":23.3,"n":3,"o":23.3,"t":"2026-10-05T10:45:00Z","v":334,"vw":23.431532},{"c":23.36,"h":23.6,"l":23.36,"n":20,"o":23.6,"t":"2026-10-05T11:00:00Z","v":1842,"vw":23.459479},{"c":23.41,"h":23.5,"l":23.41,"n":6,"o":23.47,"t":"2026-10-05T11:15:00Z","v":1100,"vw":23.470909},{"c":23.69,"h":23.7,"l":23.61,"n":14,"o":23.7,"t":"2026-10-05T11:30:00Z","v":1657,"vw":23.688929},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-05T11:45:00Z","v":100,"vw":23.55},{"c":23.5,"h":23.6,"l":23.5,"n":19,"o":23.56,"t":"2026-10-05T12:00:00Z","v":3032,"vw":23.569278},{"c":23.59,"h":23.6,"l":23.41,"n":8,"o":23.45,"t":"2026-10-05T12:15:00Z","v":1308,"vw":23.47961},{"c":23.4587,"h":23.55,"l":23.4587,"n":11,"o":23.47,"t":"2026-10-05T12:30:00Z","v":962,"vw":23.477653},{"c":23.52,"h":23.52,"l":23.47,"n":14,"o":23.51,"t":"2026-10-05T12:45:00Z","v":22905,"vw":23.510986},{"c":23.47,"h":23.47,"l":23.2737,"n":36,"o":23.45,"t":"2026-10-05T13:00:00Z","v":1484,"vw":23.380128},{"c":23.56,"h":23.63,"l":23.32,"n":53,"o":23.47,"t":"2026-10-05T13:15:00Z","v":6145,"vw":23.497015},{"c":23.255,"h":24,"l":23.0203,"n":522,"o":23.6,"t":"2026-10-05T13:30:00Z","v":139977,"vw":23.374289},{"c":22.825,"h":23.2,"l":22.58,"n":795,"o":23.2,"t":"2026-10-05T13:45:00Z","v":141692,"vw":22.791276},{"c":23,"h":23.005,"l":22.56,"n":388,"o":22.75,"t":"2026-10-05T14:00:00Z","v":81113,"vw":22.822988},{"c":23.1995,"h":23.2,"l":22.9989,"n":253,"o":23.015,"t":"2026-10-05T14:15:00Z","v":31242,"vw":23.075137},{"c":23.0983,"h":23.1481,"l":22.9,"n":165,"o":23.1481,"t":"2026-10-05T14:30:00Z","v":17118,"vw":23.035837},{"c":23.08,"h":23.1199,"l":23,"n":109,"o":23.085,"t":"2026-10-05T14:45:00Z","v":18648,"vw":23.022666},{"c":22.9,"h":23.11,"l":22.82,"n":151,"o":23.11,"t":"2026-10-05T15:00:00Z","v":28389,"vw":23.002955},{"c":22.91,"h":22.91,"l":22.7601,"n":120,"o":22.85,"t":"2026-10-05T15:15:00Z","v":18034,"vw":22.810518},{"c":22.8334,"h":22.9599,"l":22.8,"n":68,"o":22.94,"t":"2026-10-05T15:30:00Z","v":13217,"vw":22.876326},{"c":22.8899,"h":22.9,"l":22.73,"n":135,"o":22.855,"t":"2026-10-05T15:45:00Z","v":18180,"vw":22.831397},{"c":22.6196,"h":22.87,"l":22.6,"n":197,"o":22.87,"t":"2026-10-05T16:00:00Z","v":20333,"vw":22.705468},{"c":22.56,"h":22.6392,"l":22.5105,"n":215,"o":22.605,"t":"2026-10-05T16:15:00Z","v":32372,"vw":22.574972},{"c":22.66,"h":22.665,"l":22.54,"n":154,"o":22.57,"t":"2026-10-05T16:30:00Z","v":20424,"vw":22.60209},{"c":22.45,"h":22.66,"l":22.45,"n":183,"o":22.64,"t":"2026-10-05T16:45:00Z","v":30652,"vw":22.531587},{"c":22.57,"h":22.605,"l":22.42,"n":159,"o":22.47,"t":"2026-10-05T17:00:00Z","v":18355,"vw":22.502804},{"c":22.5,"h":22.66,"l":22.5,"n":80,"o":22.58,"t":"2026-10-05T17:15:00Z","v":8105,"vw":22.598152},{"c":22.43,"h":22.5999,"l":22.43,"n":101,"o":22.51,"t":"2026-10-05T17:30:00Z","v":12506,"vw":22.546825},{"c":22.49,"h":22.5299,"l":22.445,"n":113,"o":22.465,"t":"2026-10-05T17:45:00Z","v":28109,"vw":22.49023},{"c":22.56,"h":22.57,"l":22.51,"n":135,"o":22.52,"t":"2026-10-05T18:00:00Z","v":33574,"vw":22.551647},{"c":22.78,"h":22.8,"l":22.57,"n":128,"o":22.57,"t":"2026-10-05T18:15:00Z","v":19725,"vw":22.679263},{"c":22.618,"h":22.81,"l":22.59,"n":115,"o":22.8,"t":"2026-10-05T18:30:00Z","v":38160,"vw":22.692147},{"c":22.61,"h":22.65,"l":22.57,"n":78,"o":22.64,"t":"2026-10-05T18:45:00Z","v":13839,"vw":22.616468},{"c":22.7595,"h":22.79,"l":22.6307,"n":86,"o":22.65,"t":"2026-10-05T19:00:00Z","v":9722,"vw":22.727768},{"c":22.71,"h":22.7799,"l":22.69,"n":86,"o":22.7298,"t":"2026-10-05T19:15:00Z","v":34401,"vw":22.723057},{"c":22.77,"h":22.85,"l":22.66,"n":162,"o":22.7,"t":"2026-10-05T19:30:00Z","v":42268,"vw":22.735137},{"c":22.87,"h":22.89,"l":22.705,"n":341,"o":22.79,"t":"2026-10-05T19:45:00Z","v":54460,"vw":22.78915},{"c":22.95,"h":22.95,"l":22.7,"n":16,"o":22.84,"t":"2026-10-05T20:00:00Z","v":2288,"vw":22.861146},{"c":23,"h":23,"l":22.88,"n":56,"o":22.88,"t":"2026-10-05T20:15:00Z","v":8950,"vw":22.975791},{"c":22.93,"h":22.95,"l":22.93,"n":2,"o":22.95,"t":"2026-10-05T20:30:00Z","v":600,"vw":22.936667},{"c":22.9,"h":22.9,"l":22.88,"n":22,"o":22.89,"t":"2026-10-05T20:45:00Z","v":5652,"vw":22.894017},{"c":23.06,"h":23.064,"l":22.89,"n":23,"o":22.89,"t":"2026-10-05T21:00:00Z","v":4473,"vw":22.917929},{"c":22.88,"h":22.891,"l":22.88,"n":2,"o":22.891,"t":"2026-10-05T21:15:00Z","v":300,"vw":22.883667},{"c":23.04,"h":23.04,"l":22.96,"n":2,"o":22.96,"t":"2026-10-05T21:30:00Z","v":1219,"vw":22.973126},{"c":22.901,"h":23.04,"l":22.9001,"n":6,"o":23.04,"t":"2026-10-05T21:45:00Z","v":1035,"vw":22.941125},{"c":22.95,"h":22.95,"l":22.95,"n":2,"o":22.95,"t":"2026-10-05T22:00:00Z","v":900,"vw":22.95},{"c":22.9991,"h":22.9991,"l":22.9,"n":4,"o":22.9,"t":"2026-10-05T22:15:00Z","v":926,"vw":22.927497},{"c":22.98,"h":22.98,"l":22.98,"n":2,"o":22.98,"t":"2026-10-05T22:30:00Z","v":220,"vw":22.98},{"c":22.98,"h":23.05,"l":22.98,"n":11,"o":23.05,"t":"2026-10-05T23:00:00Z","v":2960,"vw":22.984374},{"c":22.92,"h":22.92,"l":22.92,"n":3,"o":22.92,"t":"2026-10-05T23:15:00Z","v":367,"vw":22.92},{"c":22.93,"h":22.9888,"l":22.92,"n":14,"o":22.92,"t":"2026-10-05T23:30:00Z","v":4353,"vw":22.96387},{"c":22.95,"h":22.95,"l":22.9,"n":7,"o":22.95,"t":"2026-10-05T23:45:00Z","v":694,"vw":22.94},{"c":22.83,"h":22.83,"l":22.61,"n":49,"o":22.65,"t":"2026-10-06T08:00:00Z","v":9028,"vw":22.737913},{"c":22.75,"h":22.82,"l":22.75,"n":14,"o":22.81,"t":"2026-10-06T08:15:00Z","v":2446,"vw":22.799694},{"c":22.84,"h":22.84,"l":22.82,"n":12,"o":22.82,"t":"2026-10-06T08:45:00Z","v":2468,"vw":22.825106},{"c":22.96,"h":23.06,"l":22.84,"n":48,"o":22.86,"t":"2026-10-06T09:00:00Z","v":4908,"vw":22.971873},{"c":23,"h":23.02,"l":23,"n":2,"o":23.02,"t":"2026-10-06T09:15:00Z","v":255,"vw":23.012157},{"c":23.19,"h":23.22,"l":23.079,"n":28,"o":23.079,"t":"2026-10-06T09:30:00Z","v":7018,"vw":23.178624},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-10-06T09:45:00Z","v":295,"vw":23.09},{"c":23.3,"h":23.3,"l":23.1,"n":17,"o":23.1,"t":"2026-10-06T10:00:00Z","v":879,"vw":23.195409},{"c":23.3,"h":23.4,"l":23.3,"n":2,"o":23.4,"t":"2026-10-06T10:15:00Z","v":1200,"vw":23.383333},{"c":23.26,"h":23.26,"l":23.26,"n":1,"o":23.26,"t":"2026-10-06T10:30:00Z","v":100,"vw":23.26},{"c":23.26,"h":23.27,"l":23.26,"n":9,"o":23.26,"t":"2026-10-06T10:45:00Z","v":693,"vw":23.262732},{"c":23.3,"h":23.3,"l":23.15,"n":32,"o":23.15,"t":"2026-10-06T11:00:00Z","v":8451,"vw":23.259604},{"c":23.5847,"h":23.62,"l":23.4,"n":77,"o":23.4,"t":"2026-10-06T11:15:00Z","v":12275,"vw":23.503389},{"c":23.57,"h":23.63,"l":23.4799,"n":38,"o":23.62,"t":"2026-10-06T11:30:00Z","v":6904,"vw":23.56108},{"c":23.67,"h":23.68,"l":23.5545,"n":36,"o":23.5545,"t":"2026-10-06T11:45:00Z","v":3909,"vw":23.650812},{"c":23.81,"h":23.86,"l":23.65,"n":70,"o":23.65,"t":"2026-10-06T12:00:00Z","v":15277,"vw":23.724049},{"c":23.63,"h":23.88,"l":23.61,"n":59,"o":23.84,"t":"2026-10-06T12:15:00Z","v":17582,"vw":23.705842},{"c":23.564,"h":23.68,"l":23.5349,"n":30,"o":23.58,"t":"2026-10-06T12:30:00Z","v":3894,"vw":23.600321},{"c":23.69,"h":23.73,"l":23.57,"n":33,"o":23.57,"t":"2026-10-06T12:45:00Z","v":2613,"vw":23.62638},{"c":23.73,"h":23.77,"l":23.7,"n":18,"o":23.72,"t":"2026-10-06T13:00:00Z","v":1717,"vw":23.733623},{"c":23.69,"h":23.7,"l":23.5,"n":70,"o":23.64,"t":"2026-10-06T13:15:00Z","v":9110,"vw":23.606498},{"c":23.2005,"h":23.7,"l":22.78,"n":882,"o":23.66,"t":"2026-10-06T13:30:00Z","v":166359,"vw":23.359544},{"c":23.15,"h":23.28,"l":22.81,"n":546,"o":23.1,"t":"2026-10-06T13:45:00Z","v":88875,"vw":23.069731},{"c":23.12,"h":23.55,"l":23.0766,"n":404,"o":23.1268,"t":"2026-10-06T14:00:00Z","v":79225,"vw":23.316367},{"c":22.98,"h":23.3068,"l":22.95,"n":206,"o":23.16,"t":"2026-10-06T14:15:00Z","v":30560,"vw":23.132798},{"c":23.17,"h":23.26,"l":22.95,"n":199,"o":22.95,"t":"2026-10-06T14:30:00Z","v":26144,"vw":23.027428},{"c":23.4,"h":23.4398,"l":23.0601,"n":227,"o":23.15,"t":"2026-10-06T14:45:00Z","v":40433,"vw":23.20141},{"c":23.5,"h":23.58,"l":23.3764,"n":258,"o":23.4272,"t":"2026-10-06T15:00:00Z","v":45176,"vw":23.467106},{"c":23.3799,"h":23.43,"l":23.2524,"n":172,"o":23.36,"t":"2026-10-06T15:15:00Z","v":24059,"vw":23.34378},{"c":23.33,"h":23.4,"l":23.14,"n":159,"o":23.3,"t":"2026-10-06T15:30:00Z","v":23290,"vw":23.227353},{"c":23.054,"h":23.3,"l":23.0225,"n":146,"o":23.3,"t":"2026-10-06T15:45:00Z","v":22474,"vw":23.107744},{"c":22.72,"h":23.11,"l":22.67,"n":394,"o":23.05,"t":"2026-10-06T16:00:00Z","v":72698,"vw":22.933474},{"c":22.8196,"h":22.85,"l":22.6759,"n":177,"o":22.695,"t":"2026-10-06T16:15:00Z","v":29430,"vw":22.76492},{"c":22.9,"h":23.0404,"l":22.85,"n":126,"o":22.858,"t":"2026-10-06T16:30:00Z","v":28528,"vw":22.914294},{"c":22.87,"h":22.99,"l":22.85,"n":86,"o":22.95,"t":"2026-10-06T16:45:00Z","v":15814,"vw":22.952433},{"c":22.86,"h":22.86,"l":22.75,"n":63,"o":22.8599,"t":"2026-10-06T17:00:00Z","v":7143,"vw":22.791019},{"c":22.9116,"h":22.9885,"l":22.85,"n":173,"o":22.92,"t":"2026-10-06T17:15:00Z","v":42443,"vw":22.917365},{"c":22.75,"h":22.855,"l":22.6737,"n":175,"o":22.81,"t":"2026-10-06T17:30:00Z","v":59074,"vw":22.743171},{"c":22.85,"h":22.885,"l":22.745,"n":84,"o":22.745,"t":"2026-10-06T17:45:00Z","v":17862,"vw":22.81922},{"c":23,"h":23.1,"l":22.9,"n":190,"o":22.9,"t":"2026-10-06T18:00:00Z","v":36334,"vw":23.032778},{"c":22.97,"h":23.0799,"l":22.925,"n":93,"o":22.9995,"t":"2026-10-06T18:15:00Z","v":14314,"vw":22.974874},{"c":22.9333,"h":23.0471,"l":22.9,"n":63,"o":23.03,"t":"2026-10-06T18:30:00Z","v":14551,"vw":22.975401},{"c":23.02,"h":23.05,"l":22.94,"n":84,"o":22.94,"t":"2026-10-06T18:45:00Z","v":26760,"vw":22.988924},{"c":23.2201,"h":23.23,"l":23.02,"n":85,"o":23.02,"t":"2026-10-06T19:00:00Z","v":27593,"vw":23.161786},{"c":23.095,"h":23.34,"l":23.06,"n":196,"o":23.26,"t":"2026-10-06T19:15:00Z","v":43047,"vw":23.189959},{"c":22.8037,"h":23.08,"l":22.8,"n":272,"o":23.08,"t":"2026-10-06T19:30:00Z","v":93708,"vw":22.936408},{"c":22.83,"h":22.91,"l":22.59,"n":340,"o":22.85,"t":"2026-10-06T19:45:00Z","v":76555,"vw":22.681013},{"c":22.7152,"h":22.96,"l":22.7152,"n":17,"o":22.81,"t":"2026-10-06T20:00:00Z","v":8800,"vw":22.809014},{"c":22.72,"h":22.91,"l":22.72,"n":5,"o":22.8786,"t":"2026-10-06T20:15:00Z","v":2376,"vw":22.742687},{"c":22.75,"h":22.8097,"l":22.7468,"n":4,"o":22.809,"t":"2026-10-06T20:30:00Z","v":1445,"vw":22.756122},{"c":22.78,"h":22.79,"l":22.78,"n":3,"o":22.79,"t":"2026-10-06T20:45:00Z","v":500,"vw":22.785},{"c":22.78,"h":22.78,"l":22.78,"n":1,"o":22.78,"t":"2026-10-06T21:00:00Z","v":150,"vw":22.78},{"c":22.8136,"h":22.88,"l":22.8124,"n":6,"o":22.8124,"t":"2026-10-06T21:15:00Z","v":1190,"vw":22.859176},{"c":22.81,"h":22.9,"l":22.81,"n":6,"o":22.9,"t":"2026-10-06T21:30:00Z","v":3220,"vw":22.889286},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-10-06T22:00:00Z","v":250,"vw":22.81},{"c":22.78,"h":22.83,"l":22.78,"n":7,"o":22.83,"t":"2026-10-06T22:15:00Z","v":3871,"vw":22.795017},{"c":22.82,"h":22.82,"l":22.78,"n":5,"o":22.78,"t":"2026-10-06T22:30:00Z","v":666,"vw":22.792987},{"c":22.78,"h":22.8,"l":22.78,"n":3,"o":22.8,"t":"2026-10-06T22:45:00Z","v":2323,"vw":22.797391},{"c":22.88,"h":22.88,"l":22.84,"n":5,"o":22.85,"t":"2026-10-06T23:00:00Z","v":470,"vw":22.864783},{"c":22.9,"h":22.9081,"l":22.88,"n":6,"o":22.9081,"t":"2026-10-06T23:15:00Z","v":708,"vw":22.891145},{"c":22.8,"h":22.9097,"l":22.8,"n":21,"o":22.9097,"t":"2026-10-06T23:30:00Z","v":2590,"vw":22.843229},{"c":22.8765,"h":22.8765,"l":22.825,"n":8,"o":22.825,"t":"2026-10-06T23:45:00Z","v":763,"vw":22.853067},{"c":22.2,"h":22.59,"l":22.2,"n":184,"o":22.59,"t":"2026-10-07T08:00:00Z","v":9299,"vw":22.398853},{"c":22.21,"h":22.29,"l":22.17,"n":20,"o":22.21,"t":"2026-10-07T08:15:00Z","v":3016,"vw":22.200458},{"c":22.18,"h":22.18,"l":22.18,"n":15,"o":22.18,"t":"2026-10-07T08:30:00Z","v":1019,"vw":22.18},{"c":22.0219,"h":22.11,"l":22,"n":30,"o":22.11,"t":"2026-10-07T08:45:00Z","v":6856,"vw":22.043992},{"c":22,"h":22.03,"l":21.98,"n":24,"o":22.03,"t":"2026-10-07T09:00:00Z","v":2090,"vw":22.002635},{"c":21.9,"h":21.93,"l":21.9,"n":7,"o":21.93,"t":"2026-10-07T09:15:00Z","v":614,"vw":21.908571},{"c":21.97,"h":21.97,"l":21.9,"n":6,"o":21.9,"t":"2026-10-07T09:30:00Z","v":809,"vw":21.952969},{"c":21.87,"h":21.9,"l":21.8,"n":50,"o":21.9,"t":"2026-10-07T09:45:00Z","v":1844,"vw":21.846261},{"c":22.06,"h":22.06,"l":22.06,"n":4,"o":22.06,"t":"2026-10-07T10:00:00Z","v":131,"vw":22.06},{"c":21.74,"h":21.76,"l":21.69,"n":10,"o":21.7,"t":"2026-10-07T10:45:00Z","v":1163,"vw":21.724872},{"c":21.5996,"h":21.8,"l":21.49,"n":137,"o":21.75,"t":"2026-10-07T11:00:00Z","v":17255,"vw":21.572301},{"c":21.6,"h":21.6,"l":21.48,"n":24,"o":21.5004,"t":"2026-10-07T11:15:00Z","v":3836,"vw":21.56314},{"c":21.45,"h":21.63,"l":21.45,"n":32,"o":21.52,"t":"2026-10-07T11:30:00Z","v":3453,"vw":21.492232},{"c":21.48,"h":21.48,"l":21.35,"n":30,"o":21.479,"t":"2026-10-07T11:45:00Z","v":2406,"vw":21.410395},{"c":21.482,"h":21.55,"l":21.482,"n":14,"o":21.54,"t":"2026-10-07T12:00:00Z","v":2350,"vw":21.54015},{"c":21.26,"h":21.57,"l":21.26,"n":73,"o":21.57,"t":"2026-10-07T12:15:00Z","v":4221,"vw":21.352172},{"c":21.4275,"h":21.5381,"l":21.3141,"n":77,"o":21.35,"t":"2026-10-07T12:30:00Z","v":21444,"vw":21.37656},{"c":21.47,"h":21.5,"l":21.36,"n":67,"o":21.43,"t":"2026-10-07T12:45:00Z","v":9813,"vw":21.441787},{"c":21.5,"h":21.55,"l":21.47,"n":37,"o":21.5,"t":"2026-10-07T13:00:00Z","v":10487,"vw":21.490596},{"c":21.03,"h":21.55,"l":21,"n":166,"o":21.525,"t":"2026-10-07T13:15:00Z","v":16579,"vw":21.376675},{"c":21.66,"h":21.97,"l":20.98,"n":785,"o":21.05,"t":"2026-10-07T13:30:00Z","v":163688,"vw":21.370116},{"c":22.4087,"h":22.4796,"l":21.285,"n":472,"o":21.61,"t":"2026-10-07T13:45:00Z","v":244266,"vw":21.764253},{"c":22.03,"h":22.4206,"l":21.96,"n":327,"o":22.29,"t":"2026-10-07T14:00:00Z","v":42767,"vw":22.149384},{"c":22,"h":22.02,"l":21.77,"n":203,"o":22.01,"t":"2026-10-07T14:15:00Z","v":27968,"vw":21.907327},{"c":22.1225,"h":22.2399,"l":21.8805,"n":204,"o":21.97,"t":"2026-10-07T14:30:00Z","v":95498,"vw":21.98577},{"c":22.06,"h":22.07,"l":21.88,"n":95,"o":22.05,"t":"2026-10-07T14:45:00Z","v":27425,"vw":21.983944},{"c":22.07,"h":22.08,"l":21.95,"n":87,"o":21.98,"t":"2026-10-07T15:00:00Z","v":9381,"vw":22.01646},{"c":21.92,"h":22.12,"l":21.9,"n":81,"o":22.08,"t":"2026-10-07T15:15:00Z","v":9973,"vw":22.022305},{"c":22.2108,"h":22.2108,"l":21.84,"n":105,"o":21.89,"t":"2026-10-07T15:30:00Z","v":35134,"vw":21.905423},{"c":22.1,"h":22.26,"l":22.09,"n":38,"o":22.1882,"t":"2026-10-07T15:45:00Z","v":24074,"vw":22.209799},{"c":22.3299,"h":22.461,"l":22.06,"n":137,"o":22.105,"t":"2026-10-07T16:00:00Z","v":20124,"vw":22.27995},{"c":22.14,"h":22.2973,"l":22.0796,"n":58,"o":22.24,"t":"2026-10-07T16:15:00Z","v":7821,"vw":22.19181},{"c":22.065,"h":22.14,"l":22.02,"n":63,"o":22.14,"t":"2026-10-07T16:30:00Z","v":12290,"vw":22.042886},{"c":21.985,"h":22.1,"l":21.985,"n":48,"o":22.08,"t":"2026-10-07T16:45:00Z","v":14278,"vw":22.024511},{"c":22.16,"h":22.1969,"l":21.95,"n":69,"o":21.95,"t":"2026-10-07T17:00:00Z","v":6932,"vw":22.071321},{"c":22.2372,"h":22.41,"l":22.16,"n":106,"o":22.16,"t":"2026-10-07T17:15:00Z","v":12999,"vw":22.28709},{"c":22.18,"h":22.31,"l":22.1556,"n":34,"o":22.28,"t":"2026-10-07T17:30:00Z","v":4193,"vw":22.21329},{"c":22.01,"h":22.14,"l":21.9509,"n":47,"o":22.14,"t":"2026-10-07T17:45:00Z","v":5009,"vw":22.024499},{"c":22.12,"h":22.12,"l":21.9301,"n":41,"o":21.96,"t":"2026-10-07T18:00:00Z","v":5019,"vw":22.027704},{"c":22.1,"h":22.105,"l":22.06,"n":64,"o":22.08,"t":"2026-10-07T18:15:00Z","v":10364,"vw":22.069355},{"c":22.03,"h":22.15,"l":22.03,"n":53,"o":22.12,"t":"2026-10-07T18:30:00Z","v":7977,"vw":22.061406},{"c":21.9036,"h":22.1,"l":21.9021,"n":64,"o":22.085,"t":"2026-10-07T18:45:00Z","v":9499,"vw":21.994959},{"c":21.83,"h":21.9488,"l":21.67,"n":263,"o":21.925,"t":"2026-10-07T19:00:00Z","v":64404,"vw":21.752552},{"c":21.78,"h":21.85,"l":21.73,"n":63,"o":21.83,"t":"2026-10-07T19:15:00Z","v":5769,"vw":21.784632},{"c":21.96,"h":22.06,"l":21.82,"n":86,"o":21.82,"t":"2026-10-07T19:30:00Z","v":9971,"vw":21.997562},{"c":21.5795,"h":21.9582,"l":21.35,"n":387,"o":21.935,"t":"2026-10-07T19:45:00Z","v":48048,"vw":21.58535},{"c":21.6,"h":21.788,"l":21.54,"n":39,"o":21.59,"t":"2026-10-07T20:00:00Z","v":4000,"vw":21.593385},{"c":21.67,"h":21.68,"l":21.6,"n":29,"o":21.68,"t":"2026-10-07T20:15:00Z","v":3594,"vw":21.666647},{"c":21.673,"h":21.72,"l":21.67,"n":52,"o":21.72,"t":"2026-10-07T20:30:00Z","v":9013,"vw":21.679543},{"c":21.67,"h":21.68,"l":21.6078,"n":21,"o":21.66,"t":"2026-10-07T20:45:00Z","v":4100,"vw":21.644961},{"c":21.7,"h":21.7,"l":21.7,"n":2,"o":21.7,"t":"2026-10-07T21:45:00Z","v":401,"vw":21.7},{"c":21.611,"h":21.611,"l":21.6049,"n":3,"o":21.6049,"t":"2026-10-07T22:00:00Z","v":335,"vw":21.609179},{"c":21.61,"h":21.62,"l":21.61,"n":6,"o":21.62,"t":"2026-10-07T22:15:00Z","v":600,"vw":21.618031},{"c":21.8232,"h":21.8232,"l":21.8232,"n":1,"o":21.8232,"t":"2026-10-07T22:30:00Z","v":500,"vw":21.8232},{"c":21.74,"h":21.8,"l":21.74,"n":6,"o":21.8,"t":"2026-10-07T22:45:00Z","v":1293,"vw":21.775202},{"c":21.75,"h":21.76,"l":21.74,"n":6,"o":21.74,"t":"2026-10-07T23:15:00Z","v":637,"vw":21.750476},{"c":21.78,"h":21.78,"l":21.78,"n":10,"o":21.78,"t":"2026-10-07T23:30:00Z","v":1260,"vw":21.78},{"c":21.76,"h":21.79,"l":21.76,"n":12,"o":21.79,"t":"2026-10-07T23:45:00Z","v":2320,"vw":21.7824},{"c":20.69,"h":21.44,"l":20.59,"n":188,"o":21.12,"t":"2026-10-08T08:00:00Z","v":14972,"vw":20.814876},{"c":20.64,"h":20.8,"l":20.64,"n":8,"o":20.78,"t":"2026-10-08T08:15:00Z","v":2064,"vw":20.714967},{"c":20.65,"h":20.7,"l":20.65,"n":3,"o":20.7,"t":"2026-10-08T08:45:00Z","v":602,"vw":20.691667},{"c":20.66,"h":20.66,"l":20.66,"n":2,"o":20.66,"t":"2026-10-08T09:00:00Z","v":261,"vw":20.66},{"c":20.7,"h":20.7,"l":20.64,"n":11,"o":20.64,"t":"2026-10-08T09:15:00Z","v":1244,"vw":20.69},{"c":20.7,"h":20.7,"l":20.7,"n":1,"o":20.7,"t":"2026-10-08T09:45:00Z","v":100,"vw":20.7},{"c":20.6,"h":20.6,"l":20.6,"n":9,"o":20.6,"t":"2026-10-08T10:00:00Z","v":492,"vw":20.6},{"c":20.18,"h":20.51,"l":20.18,"n":88,"o":20.51,"t":"2026-10-08T10:15:00Z","v":10703,"vw":20.34756},{"c":20.2,"h":20.2,"l":20.1,"n":19,"o":20.2,"t":"2026-10-08T10:30:00Z","v":1554,"vw":20.175276},{"c":20.3,"h":20.3,"l":20.3,"n":3,"o":20.3,"t":"2026-10-08T10:45:00Z","v":533,"vw":20.3},{"c":20.21,"h":20.32,"l":20.09,"n":79,"o":20.32,"t":"2026-10-08T11:00:00Z","v":5120,"vw":20.195092},{"c":20.32,"h":20.32,"l":20.25,"n":5,"o":20.25,"t":"2026-10-08T11:15:00Z","v":380,"vw":20.294444},{"c":20.37,"h":20.37,"l":20.2,"n":48,"o":20.33,"t":"2026-10-08T11:30:00Z","v":5412,"vw":20.290868},{"c":20.19,"h":20.45,"l":20.17,"n":40,"o":20.2594,"t":"2026-10-08T11:45:00Z","v":5685,"vw":20.215962},{"c":20.2,"h":20.2,"l":20.0436,"n":69,"o":20.2,"t":"2026-10-08T12:00:00Z","v":8182,"vw":20.115786},{"c":20.24,"h":20.24,"l":20.05,"n":58,"o":20.05,"t":"2026-10-08T12:15:00Z","v":10367,"vw":20.108168},{"c":20.34,"h":20.34,"l":20.17,"n":14,"o":20.2,"t":"2026-10-08T12:30:00Z","v":3089,"vw":20.186028},{"c":20.25,"h":20.26,"l":20.1835,"n":36,"o":20.24,"t":"2026-10-08T12:45:00Z","v":3311,"vw":20.232114},{"c":20.35,"h":20.393,"l":20.1942,"n":38,"o":20.25,"t":"2026-10-08T13:00:00Z","v":6320,"vw":20.285},{"c":20.1,"h":20.46,"l":20,"n":161,"o":20.46,"t":"2026-10-08T13:15:00Z","v":16603,"vw":20.138894},{"c":19.7711,"h":20.3,"l":19.4201,"n":1326,"o":20.29,"t":"2026-10-08T13:30:00Z","v":315683,"vw":19.823955},{"c":19.525,"h":19.9527,"l":19.3601,"n":806,"o":19.76,"t":"2026-10-08T13:45:00Z","v":110704,"vw":19.678675},{"c":19.65,"h":19.8797,"l":19.4601,"n":356,"o":19.5,"t":"2026-10-08T14:00:00Z","v":56734,"vw":19.74007},{"c":20.1595,"h":20.19,"l":19.77,"n":357,"o":19.77,"t":"2026-10-08T14:15:00Z","v":53946,"vw":20.054878},{"c":19.8571,"h":20.15,"l":19.8,"n":276,"o":20.15,"t":"2026-10-08T14:30:00Z","v":39385,"vw":19.942547},{"c":19.94,"h":19.9531,"l":19.81,"n":146,"o":19.8699,"t":"2026-10-08T14:45:00Z","v":37519,"vw":19.849914},{"c":19.87,"h":19.9899,"l":19.72,"n":151,"o":19.93,"t":"2026-10-08T15:00:00Z","v":42869,"vw":19.831096},{"c":19.8641,"h":19.94,"l":19.75,"n":86,"o":19.855,"t":"2026-10-08T15:15:00Z","v":8835,"vw":19.850654},{"c":19.6222,"h":19.85,"l":19.57,"n":165,"o":19.765,"t":"2026-10-08T15:30:00Z","v":33530,"vw":19.66998},{"c":19.57,"h":19.62,"l":19.39,"n":336,"o":19.61,"t":"2026-10-08T15:45:00Z","v":58961,"vw":19.511083},{"c":19.35,"h":19.535,"l":19.26,"n":309,"o":19.53,"t":"2026-10-08T16:00:00Z","v":58963,"vw":19.388379},{"c":19.66,"h":19.7499,"l":19.37,"n":181,"o":19.37,"t":"2026-10-08T16:15:00Z","v":46505,"vw":19.620057},{"c":19.45,"h":19.7,"l":19.39,"n":136,"o":19.65,"t":"2026-10-08T16:30:00Z","v":15397,"vw":19.589665},{"c":18.48,"h":19.49,"l":18.38,"n":800,"o":19.48,"t":"2026-10-08T16:45:00Z","v":148494,"vw":18.862322},{"c":18.6,"h":18.7,"l":18.1,"n":446,"o":18.36,"t":"2026-10-08T17:00:00Z","v":82601,"vw":18.371191},{"c":18.29,"h":18.63,"l":18.07,"n":413,"o":18.63,"t":"2026-10-08T17:15:00Z","v":76115,"vw":18.197195},{"c":18.386,"h":18.51,"l":18.2301,"n":230,"o":18.285,"t":"2026-10-08T17:30:00Z","v":47434,"vw":18.379638},{"c":18.56,"h":18.5986,"l":18.39,"n":240,"o":18.46,"t":"2026-10-08T17:45:00Z","v":99127,"vw":18.495427},{"c":18.74,"h":18.74,"l":18.5,"n":135,"o":18.58,"t":"2026-10-08T18:00:00Z","v":25133,"vw":18.650094},{"c":18.895,"h":18.9251,"l":18.74,"n":249,"o":18.75,"t":"2026-10-08T18:15:00Z","v":56087,"vw":18.818539},{"c":18.53,"h":18.9,"l":18.46,"n":191,"o":18.9,"t":"2026-10-08T18:30:00Z","v":32599,"vw":18.614725},{"c":18.495,"h":18.5999,"l":18.4,"n":130,"o":18.51,"t":"2026-10-08T18:45:00Z","v":25658,"vw":18.478442},{"c":18.235,"h":18.43,"l":18.17,"n":226,"o":18.4,"t":"2026-10-08T19:00:00Z","v":34603,"vw":18.272306},{"c":18.48,"h":18.6601,"l":18.15,"n":176,"o":18.23,"t":"2026-10-08T19:15:00Z","v":29492,"vw":18.419059},{"c":18.38,"h":18.51,"l":18.38,"n":114,"o":18.51,"t":"2026-10-08T19:30:00Z","v":19205,"vw":18.437668},{"c":18.85,"h":18.8994,"l":18.31,"n":236,"o":18.4394,"t":"2026-10-08T19:45:00Z","v":34865,"vw":18.682439},{"c":18.75,"h":19,"l":18.7,"n":66,"o":18.77,"t":"2026-10-08T20:00:00Z","v":6638,"vw":18.755198},{"c":18.78,"h":18.78,"l":18.67,"n":30,"o":18.77,"t":"2026-10-08T20:15:00Z","v":2455,"vw":18.763406},{"c":18.79,"h":18.89,"l":18.78,"n":5,"o":18.78,"t":"2026-10-08T20:30:00Z","v":1305,"vw":18.866154},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-08T21:00:00Z","v":101,"vw":18.9},{"c":18.87,"h":18.87,"l":18.85,"n":13,"o":18.85,"t":"2026-10-08T21:15:00Z","v":1205,"vw":18.860784},{"c":18.946,"h":18.9675,"l":18.89,"n":9,"o":18.9524,"t":"2026-10-08T21:30:00Z","v":1748,"vw":18.922472},{"c":18.9296,"h":18.93,"l":18.9296,"n":7,"o":18.93,"t":"2026-10-08T21:45:00Z","v":528,"vw":18.929913},{"c":18.93,"h":18.93,"l":18.92,"n":11,"o":18.92,"t":"2026-10-08T22:00:00Z","v":1033,"vw":18.923961},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-08T22:15:00Z","v":200,"vw":18.94},{"c":19.04,"h":19.04,"l":18.969,"n":21,"o":18.969,"t":"2026-10-08T22:30:00Z","v":4651,"vw":18.997873},{"c":18.9752,"h":18.9884,"l":18.9,"n":20,"o":18.92,"t":"2026-10-08T23:00:00Z","v":3814,"vw":18.946283},{"c":18.86,"h":18.94,"l":18.85,"n":18,"o":18.94,"t":"2026-10-08T23:15:00Z","v":2625,"vw":18.888381},{"c":18.67,"h":18.7578,"l":18.67,"n":13,"o":18.7578,"t":"2026-10-08T23:30:00Z","v":1213,"vw":18.690014},{"c":18.65,"h":18.66,"l":18.65,"n":5,"o":18.66,"t":"2026-10-08T23:45:00Z","v":354,"vw":18.653333},{"c":19.69,"h":19.72,"l":19.07,"n":185,"o":19.08,"t":"2026-10-09T08:00:00Z","v":15878,"vw":19.466791},{"c":19.58,"h":19.65,"l":19.53,"n":25,"o":19.6,"t":"2026-10-09T08:15:00Z","v":2922,"vw":19.594098},{"c":19.58,"h":19.6,"l":19.58,"n":3,"o":19.6,"t":"2026-10-09T08:30:00Z","v":621,"vw":19.590199},{"c":19.6,"h":19.62,"l":19.6,"n":10,"o":19.6,"t":"2026-10-09T08:45:00Z","v":1963,"vw":19.602133},{"c":19.46,"h":19.64,"l":19.46,"n":55,"o":19.6,"t":"2026-10-09T09:00:00Z","v":7844,"vw":19.53116},{"c":19.46,"h":19.55,"l":19.45,"n":7,"o":19.47,"t":"2026-10-09T09:15:00Z","v":2708,"vw":19.486774},{"c":19.47,"h":19.48,"l":19.47,"n":6,"o":19.48,"t":"2026-10-09T09:30:00Z","v":754,"vw":19.471416},{"c":19.5,"h":19.5,"l":19.43,"n":14,"o":19.47,"t":"2026-10-09T09:45:00Z","v":2970,"vw":19.46275},{"c":19.5,"h":19.5,"l":19.5,"n":12,"o":19.5,"t":"2026-10-09T10:00:00Z","v":800,"vw":19.5},{"c":19.45,"h":19.45,"l":19.45,"n":10,"o":19.45,"t":"2026-10-09T10:15:00Z","v":1900,"vw":19.45},{"c":19.44,"h":19.46,"l":19.43,"n":9,"o":19.46,"t":"2026-10-09T10:30:00Z","v":1846,"vw":19.44638},{"c":19.44,"h":19.44,"l":19.42,"n":11,"o":19.43,"t":"2026-10-09T10:45:00Z","v":1847,"vw":19.431802},{"c":19.35,"h":19.4937,"l":19.35,"n":54,"o":19.41,"t":"2026-10-09T11:00:00Z","v":10127,"vw":19.397367},{"c":19.4,"h":19.41,"l":19.36,"n":83,"o":19.37,"t":"2026-10-09T11:15:00Z","v":13872,"vw":19.389122},{"c":19.43,"h":19.53,"l":19.43,"n":19,"o":19.46,"t":"2026-10-09T11:30:00Z","v":5507,"vw":19.469175},{"c":19.47,"h":19.5,"l":19.43,"n":12,"o":19.45,"t":"2026-10-09T11:45:00Z","v":1882,"vw":19.474299},{"c":19.3511,"h":19.5,"l":19.3511,"n":21,"o":19.5,"t":"2026-10-09T12:00:00Z","v":1743,"vw":19.43258},{"c":19.4,"h":19.4,"l":19.37,"n":8,"o":19.3777,"t":"2026-10-09T12:15:00Z","v":1473,"vw":19.373247},{"c":19.33,"h":19.42,"l":19.33,"n":45,"o":19.42,"t":"2026-10-09T12:30:00Z","v":9840,"vw":19.357062},{"c":19.38,"h":19.38,"l":19.33,"n":21,"o":19.3355,"t":"2026-10-09T12:45:00Z","v":2668,"vw":19.35494},{"c":19.41,"h":19.45,"l":19.37,"n":37,"o":19.39,"t":"2026-10-09T13:00:00Z","v":129968,"vw":19.380975},{"c":19.45,"h":19.45,"l":19.35,"n":16,"o":19.41,"t":"2026-10-09T13:15:00Z","v":1072,"vw":19.43},{"c":18.1,"h":19.5425,"l":17.95,"n":817,"o":19.3,"t":"2026-10-09T13:30:00Z","v":155179,"vw":18.56695},{"c":18.06,"h":18.11,"l":17.76,"n":564,"o":18.08,"t":"2026-10-09T13:45:00Z","v":88820,"vw":17.95936},{"c":17.85,"h":18.25,"l":17.7,"n":467,"o":18.12,"t":"2026-10-09T14:00:00Z","v":84544,"vw":17.967834},{"c":17.85,"h":17.95,"l":17.77,"n":236,"o":17.9101,"t":"2026-10-09T14:15:00Z","v":30121,"vw":17.844867},{"c":17.81,"h":17.945,"l":17.7,"n":256,"o":17.8501,"t":"2026-10-09T14:30:00Z","v":37853,"vw":17.807607},{"c":17.91,"h":18.0095,"l":17.65,"n":180,"o":17.88,"t":"2026-10-09T14:45:00Z","v":25590,"vw":17.852209},{"c":17.87,"h":17.99,"l":17.8201,"n":131,"o":17.85,"t":"2026-10-09T15:00:00Z","v":19537,"vw":17.914082},{"c":17.69,"h":17.8899,"l":17.69,"n":134,"o":17.86,"t":"2026-10-09T15:15:00Z","v":46851,"vw":17.81583},{"c":17.62,"h":17.7096,"l":17.57,"n":274,"o":17.67,"t":"2026-10-09T15:30:00Z","v":50522,"vw":17.657782},{"c":17.63,"h":17.71,"l":17.63,"n":114,"o":17.666,"t":"2026-10-09T15:45:00Z","v":35255,"vw":17.668265},{"c":17.58,"h":17.74,"l":17.5314,"n":145,"o":17.6,"t":"2026-10-09T16:00:00Z","v":28674,"vw":17.589105},{"c":17.6,"h":17.6684,"l":17.53,"n":111,"o":17.58,"t":"2026-10-09T16:15:00Z","v":16157,"vw":17.577464},{"c":17.57,"h":17.6899,"l":17.57,"n":80,"o":17.625,"t":"2026-10-09T16:30:00Z","v":13339,"vw":17.63225},{"c":17.52,"h":17.6301,"l":17.48,"n":228,"o":17.53,"t":"2026-10-09T16:45:00Z","v":47823,"vw":17.523166},{"c":17.56,"h":17.5737,"l":17.5,"n":76,"o":17.525,"t":"2026-10-09T17:00:00Z","v":25816,"vw":17.542262},{"c":17.66,"h":17.665,"l":17.5201,"n":74,"o":17.61,"t":"2026-10-09T17:15:00Z","v":10249,"vw":17.5922},{"c":17.7099,"h":17.7383,"l":17.6442,"n":95,"o":17.6442,"t":"2026-10-09T17:30:00Z","v":19516,"vw":17.695754},{"c":17.5801,"h":17.7295,"l":17.5432,"n":103,"o":17.69,"t":"2026-10-09T17:45:00Z","v":18488,"vw":17.62927},{"c":17.5192,"h":17.58,"l":17.4,"n":205,"o":17.57,"t":"2026-10-09T18:00:00Z","v":43285,"vw":17.493623},{"c":17.535,"h":17.57,"l":17.4995,"n":60,"o":17.5199,"t":"2026-10-09T18:15:00Z","v":15207,"vw":17.538941},{"c":17.45,"h":17.5595,"l":17.445,"n":114,"o":17.5595,"t":"2026-10-09T18:30:00Z","v":15333,"vw":17.506574},{"c":17.6496,"h":17.6496,"l":17.4891,"n":55,"o":17.4891,"t":"2026-10-09T18:45:00Z","v":7286,"vw":17.560226},{"c":17.65,"h":17.78,"l":17.63,"n":93,"o":17.63,"t":"2026-10-09T19:00:00Z","v":18139,"vw":17.700706},{"c":17.62,"h":17.72,"l":17.62,"n":56,"o":17.6227,"t":"2026-10-09T19:15:00Z","v":11894,"vw":17.687134},{"c":17.508,"h":17.65,"l":17.48,"n":106,"o":17.64,"t":"2026-10-09T19:30:00Z","v":16381,"vw":17.530198},{"c":17.5,"h":17.57,"l":17.4501,"n":226,"o":17.4923,"t":"2026-10-09T19:45:00Z","v":36379,"vw":17.519106},{"c":17.49,"h":17.5473,"l":17.49,"n":29,"o":17.495,"t":"2026-10-09T20:00:00Z","v":7945,"vw":17.496603},{"c":17.4974,"h":17.54,"l":17.48,"n":6,"o":17.54,"t":"2026-10-09T20:15:00Z","v":8175,"vw":17.52968},{"c":17.52,"h":17.52,"l":17.52,"n":1,"o":17.52,"t":"2026-10-09T20:30:00Z","v":517,"vw":17.52},{"c":17.54,"h":17.54,"l":17.53,"n":16,"o":17.53,"t":"2026-10-09T20:45:00Z","v":1138,"vw":17.535072},{"c":17.68,"h":17.68,"l":17.54,"n":6,"o":17.54,"t":"2026-10-09T21:00:00Z","v":717,"vw":17.656102},{"c":17.7473,"h":17.7479,"l":17.55,"n":17,"o":17.6,"t":"2026-10-09T21:15:00Z","v":1287,"vw":17.643639},{"c":17.5967,"h":17.5967,"l":17.51,"n":6,"o":17.53,"t":"2026-10-09T21:30:00Z","v":2758,"vw":17.541759},{"c":17.54,"h":17.55,"l":17.54,"n":5,"o":17.55,"t":"2026-10-09T21:45:00Z","v":454,"vw":17.545305},{"c":17.4149,"h":17.52,"l":17.4149,"n":64,"o":17.51,"t":"2026-10-09T22:00:00Z","v":5757,"vw":17.463599},{"c":17.48,"h":17.48,"l":17.48,"n":3,"o":17.48,"t":"2026-10-09T22:15:00Z","v":600,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-10-09T22:30:00Z","v":110,"vw":17.4},{"c":17.56,"h":17.56,"l":17.5,"n":3,"o":17.5,"t":"2026-10-09T23:00:00Z","v":201,"vw":17.53},{"c":17.52,"h":17.52,"l":17.52,"n":2,"o":17.52,"t":"2026-10-09T23:15:00Z","v":200,"vw":17.52},{"c":17.52,"h":17.52,"l":17.52,"n":3,"o":17.52,"t":"2026-10-09T23:30:00Z","v":206,"vw":17.52},{"c":17.56,"h":17.56,"l":17.4524,"n":9,"o":17.4524,"t":"2026-10-09T23:45:00Z","v":5752,"vw":17.502068},{"c":17.39,"h":17.83,"l":17.3585,"n":91,"o":17.76,"t":"2026-10-12T08:00:00Z","v":8741,"vw":17.644492},{"c":17.31,"h":17.31,"l":17.3,"n":12,"o":17.31,"t":"2026-10-12T08:15:00Z","v":1176,"vw":17.306226},{"c":17.1,"h":17.21,"l":17.1,"n":28,"o":17.21,"t":"2026-10-12T08:30:00Z","v":2347,"vw":17.13183},{"c":17,"h":17.02,"l":16.87,"n":24,"o":17.02,"t":"2026-10-12T08:45:00Z","v":2478,"vw":16.988217},{"c":17.08,"h":17.08,"l":17.05,"n":3,"o":17.05,"t":"2026-10-12T09:00:00Z","v":401,"vw":17.06875},{"c":16.9915,"h":17.09,"l":16.9915,"n":2,"o":17.09,"t":"2026-10-12T09:15:00Z","v":213,"vw":17.043756},{"c":17.089,"h":17.089,"l":17.089,"n":1,"o":17.089,"t":"2026-10-12T09:30:00Z","v":100,"vw":17.089},{"c":17.09,"h":17.145,"l":17.07,"n":14,"o":17.08,"t":"2026-10-12T09:45:00Z","v":2551,"vw":17.08788},{"c":17,"h":17,"l":17,"n":6,"o":17,"t":"2026-10-12T10:15:00Z","v":258,"vw":17},{"c":16.98,"h":17.17,"l":16.88,"n":30,"o":17.17,"t":"2026-10-12T11:00:00Z","v":3953,"vw":16.925191},{"c":17,"h":17,"l":16.99,"n":5,"o":16.99,"t":"2026-10-12T11:15:00Z","v":1250,"vw":16.999167},{"c":17,"h":17,"l":17,"n":2,"o":17,"t":"2026-10-12T11:30:00Z","v":113,"vw":17},{"c":17,"h":17.01,"l":17,"n":6,"o":17.01,"t":"2026-10-12T11:45:00Z","v":1051,"vw":17.00375},{"c":17.03,"h":17.04,"l":17,"n":11,"o":17.04,"t":"2026-10-12T12:00:00Z","v":1871,"vw":17.031696},{"c":16.9,"h":16.92,"l":16.9,"n":20,"o":16.92,"t":"2026-10-12T12:15:00Z","v":1351,"vw":16.907143},{"c":16.9196,"h":16.9196,"l":16.9196,"n":1,"o":16.9196,"t":"2026-10-12T12:30:00Z","v":470,"vw":16.9196},{"c":16.99,"h":16.99,"l":16.9383,"n":4,"o":16.9383,"t":"2026-10-12T12:45:00Z","v":465,"vw":16.966629},{"c":17.07,"h":17.11,"l":16.96,"n":26,"o":16.97,"t":"2026-10-12T13:00:00Z","v":13941,"vw":16.988496},{"c":16.896,"h":17.1,"l":16.88,"n":48,"o":17.07,"t":"2026-10-12T13:15:00Z","v":5314,"vw":17.004396},{"c":16.79,"h":17.08,"l":16.4,"n":518,"o":16.76,"t":"2026-10-12T13:30:00Z","v":64740,"vw":16.687696},{"c":16.5,"h":16.845,"l":16.5,"n":285,"o":16.81,"t":"2026-10-12T13:45:00Z","v":58347,"vw":16.669338},{"c":16.38,"h":16.53,"l":16.12,"n":310,"o":16.49,"t":"2026-10-12T14:00:00Z","v":55877,"vw":16.282402},{"c":16.22,"h":16.4735,"l":16.17,"n":168,"o":16.39,"t":"2026-10-12T14:15:00Z","v":25950,"vw":16.307682},{"c":16.23,"h":16.26,"l":16.08,"n":202,"o":16.19,"t":"2026-10-12T14:30:00Z","v":22605,"vw":16.16224},{"c":16.1379,"h":16.2367,"l":16.1,"n":105,"o":16.21,"t":"2026-10-12T14:45:00Z","v":28503,"vw":16.190846},{"c":16.1,"h":16.25,"l":16.08,"n":161,"o":16.125,"t":"2026-10-12T15:00:00Z","v":33743,"vw":16.139802},{"c":16.2286,"h":16.28,"l":16.15,"n":107,"o":16.15,"t":"2026-10-12T15:15:00Z","v":13949,"vw":16.192929},{"c":16.22,"h":16.27,"l":16.13,"n":90,"o":16.23,"t":"2026-10-12T15:30:00Z","v":22590,"vw":16.220148},{"c":16.25,"h":16.33,"l":16.2,"n":63,"o":16.2444,"t":"2026-10-12T15:45:00Z","v":11498,"vw":16.253851},{"c":16.12,"h":16.25,"l":16.12,"n":92,"o":16.2,"t":"2026-10-12T16:00:00Z","v":13217,"vw":16.193406},{"c":16.15,"h":16.215,"l":16.15,"n":71,"o":16.16,"t":"2026-10-12T16:15:00Z","v":4977,"vw":16.185509},{"c":16.1118,"h":16.2,"l":16.11,"n":41,"o":16.15,"t":"2026-10-12T16:30:00Z","v":3956,"vw":16.159792},{"c":16.17,"h":16.19,"l":16.05,"n":199,"o":16.13,"t":"2026-10-12T16:45:00Z","v":34814,"vw":16.106166},{"c":16.1605,"h":16.2245,"l":16.11,"n":52,"o":16.13,"t":"2026-10-12T17:00:00Z","v":11885,"vw":16.177238},{"c":16.11,"h":16.155,"l":16.1,"n":32,"o":16.155,"t":"2026-10-12T17:15:00Z","v":2332,"vw":16.12905},{"c":16.05,"h":16.1394,"l":16.045,"n":56,"o":16.1179,"t":"2026-10-12T17:30:00Z","v":16022,"vw":16.11297},{"c":16.117,"h":16.14,"l":16.0435,"n":34,"o":16.0435,"t":"2026-10-12T17:45:00Z","v":2754,"vw":16.094067},{"c":16,"h":16.1151,"l":15.9701,"n":255,"o":16.1151,"t":"2026-10-12T18:00:00Z","v":28989,"vw":16.003791},{"c":15.95,"h":16.01,"l":15.9171,"n":89,"o":16.01,"t":"2026-10-12T18:15:00Z","v":13241,"vw":15.973925},{"c":15.965,"h":15.99,"l":15.8975,"n":47,"o":15.9,"t":"2026-10-12T18:30:00Z","v":5841,"vw":15.934609},{"c":15.85,"h":15.9691,"l":15.81,"n":114,"o":15.9691,"t":"2026-10-12T18:45:00Z","v":30838,"vw":15.841409},{"c":15.93,"h":15.99,"l":15.87,"n":75,"o":15.87,"t":"2026-10-12T19:00:00Z","v":10006,"vw":15.913626},{"c":16.01,"h":16.06,"l":15.9,"n":60,"o":15.925,"t":"2026-10-12T19:15:00Z","v":8235,"vw":15.979574},{"c":15.92,"h":16.05,"l":15.91,"n":82,"o":16.0182,"t":"2026-10-12T19:30:00Z","v":10447,"vw":16.003631},{"c":16.06,"h":16.07,"l":15.9105,"n":133,"o":15.93,"t":"2026-10-12T19:45:00Z","v":24987,"vw":15.99581},{"c":16,"h":16.04,"l":15.96,"n":28,"o":16.04,"t":"2026-10-12T20:00:00Z","v":4588,"vw":16.008539},{"c":16.04,"h":16.04,"l":16.04,"n":4,"o":16.04,"t":"2026-10-12T20:15:00Z","v":183,"vw":16.04},{"c":15.99,"h":15.99,"l":15.92,"n":25,"o":15.96,"t":"2026-10-12T20:30:00Z","v":3687,"vw":15.961486},{"c":16,"h":16,"l":16,"n":1,"o":16,"t":"2026-10-12T20:45:00Z","v":200,"vw":16},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-12T21:00:00Z","v":178,"vw":16},{"c":16,"h":16,"l":16,"n":5,"o":16,"t":"2026-10-12T21:15:00Z","v":390,"vw":16},{"c":15.92,"h":15.9876,"l":15.92,"n":11,"o":15.9876,"t":"2026-10-12T21:45:00Z","v":2125,"vw":15.92338},{"c":15.97,"h":15.99,"l":15.89,"n":10,"o":15.93,"t":"2026-10-12T22:00:00Z","v":1551,"vw":15.955163},{"c":15.98,"h":15.98,"l":15.98,"n":1,"o":15.98,"t":"2026-10-12T22:15:00Z","v":243,"vw":15.98},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-12T22:30:00Z","v":142,"vw":16},{"c":15.95,"h":16,"l":15.95,"n":12,"o":16,"t":"2026-10-12T22:45:00Z","v":1949,"vw":15.979882},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-12T23:00:00Z","v":100,"vw":15.9},{"c":15.83,"h":15.88,"l":15.83,"n":14,"o":15.88,"t":"2026-10-12T23:15:00Z","v":2135,"vw":15.840825},{"c":15.73,"h":15.81,"l":15.73,"n":23,"o":15.81,"t":"2026-10-12T23:30:00Z","v":1661,"vw":15.772695},{"c":15.7,"h":15.78,"l":15.64,"n":39,"o":15.71,"t":"2026-10-12T23:45:00Z","v":6272,"vw":15.71901},{"c":15.44,"h":15.59,"l":15.1,"n":158,"o":15.34,"t":"2026-10-13T08:00:00Z","v":12683,"vw":15.343824},{"c":15.5,"h":15.5,"l":15.4,"n":15,"o":15.45,"t":"2026-10-13T08:15:00Z","v":4201,"vw":15.449695},{"c":15.39,"h":15.45,"l":15.39,"n":16,"o":15.45,"t":"2026-10-13T08:30:00Z","v":3658,"vw":15.406359},{"c":15.42,"h":15.42,"l":15.29,"n":13,"o":15.35,"t":"2026-10-13T09:00:00Z","v":2308,"vw":15.353044},{"c":15.29,"h":15.45,"l":15.29,"n":7,"o":15.45,"t":"2026-10-13T09:30:00Z","v":1336,"vw":15.351605},{"c":15.55,"h":15.55,"l":15.2921,"n":7,"o":15.2921,"t":"2026-10-13T09:45:00Z","v":1016,"vw":15.494906},{"c":15.49,"h":15.49,"l":15.45,"n":2,"o":15.45,"t":"2026-10-13T10:00:00Z","v":497,"vw":15.481952},{"c":15.49,"h":15.49,"l":15.44,"n":5,"o":15.44,"t":"2026-10-13T10:15:00Z","v":326,"vw":15.473333},{"c":15.49,"h":15.49,"l":15.49,"n":2,"o":15.49,"t":"2026-10-13T10:30:00Z","v":500,"vw":15.49},{"c":15.48,"h":15.49,"l":15.29,"n":9,"o":15.49,"t":"2026-10-13T10:45:00Z","v":801,"vw":15.459471},{"c":15.16,"h":15.28,"l":15.14,"n":80,"o":15.26,"t":"2026-10-13T11:00:00Z","v":46474,"vw":15.175908},{"c":15.245,"h":15.245,"l":15.05,"n":43,"o":15.1002,"t":"2026-10-13T11:15:00Z","v":20400,"vw":15.107252},{"c":15.13,"h":15.1741,"l":15.03,"n":53,"o":15.11,"t":"2026-10-13T11:30:00Z","v":41466,"vw":15.064209},{"c":15.1,"h":15.15,"l":15.1,"n":9,"o":15.15,"t":"2026-10-13T11:45:00Z","v":1445,"vw":15.138462},{"c":15,"h":15.22,"l":15,"n":37,"o":15.12,"t":"2026-10-13T12:00:00Z","v":6041,"vw":15.061904},{"c":14.96,"h":15.06,"l":14.96,"n":83,"o":15.04,"t":"2026-10-13T12:15:00Z","v":6549,"vw":15.015618},{"c":15,"h":15.1,"l":14.99,"n":22,"o":15.01,"t":"2026-10-13T12:30:00Z","v":4228,"vw":15.000041},{"c":14.89,"h":15,"l":14.81,"n":115,"o":14.96,"t":"2026-10-13T12:45:00Z","v":17470,"vw":14.933482},{"c":14.9,"h":14.9,"l":14.89,"n":6,"o":14.89,"t":"2026-10-13T13:00:00Z","v":1401,"vw":14.899259},{"c":14.92,"h":14.99,"l":14.75,"n":83,"o":14.9,"t":"2026-10-13T13:15:00Z","v":7511,"vw":14.795197},{"c":14.955,"h":15.2869,"l":14.59,"n":643,"o":14.81,"t":"2026-10-13T13:30:00Z","v":151541,"vw":14.84847},{"c":15.24,"h":15.3508,"l":15,"n":286,"o":15,"t":"2026-10-13T13:45:00Z","v":69955,"vw":15.153235},{"c":15.64,"h":15.695,"l":15.245,"n":301,"o":15.245,"t":"2026-10-13T14:00:00Z","v":57823,"vw":15.485995},{"c":15.6,"h":15.6801,"l":15.4234,"n":185,"o":15.66,"t":"2026-10-13T14:15:00Z","v":54405,"vw":15.584138},{"c":15.53,"h":15.75,"l":15.49,"n":132,"o":15.615,"t":"2026-10-13T14:30:00Z","v":25052,"vw":15.602456},{"c":15.37,"h":15.56,"l":15.2763,"n":75,"o":15.55,"t":"2026-10-13T14:45:00Z","v":9578,"vw":15.36457},{"c":15.49,"h":15.51,"l":15.29,"n":88,"o":15.3104,"t":"2026-10-13T15:00:00Z","v":16257,"vw":15.425841},{"c":15.4001,"h":15.5168,"l":15.37,"n":48,"o":15.5168,"t":"2026-10-13T15:15:00Z","v":6518,"vw":15.403691},{"c":15.55,"h":15.55,"l":15.46,"n":32,"o":15.46,"t":"2026-10-13T15:30:00Z","v":13598,"vw":15.491083},{"c":15.88,"h":15.88,"l":15.51,"n":83,"o":15.52,"t":"2026-10-13T15:45:00Z","v":9454,"vw":15.69432},{"c":16.3,"h":16.39,"l":16,"n":297,"o":16,"t":"2026-10-13T16:00:00Z","v":78065,"vw":16.191376},{"c":16.4,"h":16.4899,"l":16.2,"n":211,"o":16.34,"t":"2026-10-13T16:15:00Z","v":33292,"vw":16.352355},{"c":16.58,"h":16.63,"l":16.37,"n":272,"o":16.37,"t":"2026-10-13T16:30:00Z","v":54771,"vw":16.522196},{"c":16.405,"h":16.6599,"l":16.4,"n":169,"o":16.52,"t":"2026-10-13T16:45:00Z","v":36318,"vw":16.530208},{"c":16.315,"h":16.45,"l":16.285,"n":111,"o":16.4001,"t":"2026-10-13T17:00:00Z","v":18336,"vw":16.346369},{"c":15.46,"h":16.38,"l":15.37,"n":885,"o":16.31,"t":"2026-10-13T17:15:00Z","v":143911,"vw":15.889615},{"c":15.66,"h":15.68,"l":14.7,"n":1667,"o":15.2951,"t":"2026-10-13T17:30:00Z","v":300536,"vw":15.118024},{"c":15.71,"h":15.925,"l":15.52,"n":364,"o":15.72,"t":"2026-10-13T17:45:00Z","v":71130,"vw":15.706723},{"c":16.17,"h":16.18,"l":15.67,"n":96,"o":15.72,"t":"2026-10-13T18:00:00Z","v":17735,"vw":16.051774},{"c":16.15,"h":16.26,"l":16,"n":92,"o":16.12,"t":"2026-10-13T18:15:00Z","v":15841,"vw":16.092641},{"c":15.99,"h":16.17,"l":15.98,"n":49,"o":16.17,"t":"2026-10-13T18:30:00Z","v":18152,"vw":16.031363},{"c":15.97,"h":16.0227,"l":15.8749,"n":29,"o":15.99,"t":"2026-10-13T18:45:00Z","v":8831,"vw":15.914181},{"c":15.85,"h":15.98,"l":15.85,"n":43,"o":15.935,"t":"2026-10-13T19:00:00Z","v":9173,"vw":15.910946},{"c":15.985,"h":16.01,"l":15.85,"n":83,"o":15.92,"t":"2026-10-13T19:15:00Z","v":27254,"vw":15.963029},{"c":15.98,"h":16.03,"l":15.9,"n":90,"o":15.96,"t":"2026-10-13T19:30:00Z","v":29304,"vw":15.959893},{"c":16.05,"h":16.07,"l":15.845,"n":250,"o":15.98,"t":"2026-10-13T19:45:00Z","v":29511,"vw":15.970302},{"c":16.15,"h":16.15,"l":15.8542,"n":21,"o":16.05,"t":"2026-10-13T20:00:00Z","v":5965,"vw":16.072712},{"c":16.15,"h":16.15,"l":16.09,"n":5,"o":16.11,"t":"2026-10-13T20:15:00Z","v":990,"vw":16.130879},{"c":16.119,"h":16.119,"l":16.09,"n":3,"o":16.09,"t":"2026-10-13T20:30:00Z","v":821,"vw":16.10061},{"c":16,"h":16.1207,"l":16,"n":7,"o":16.0837,"t":"2026-10-13T20:45:00Z","v":1612,"vw":16.088481},{"c":16.1313,"h":16.15,"l":16.1313,"n":3,"o":16.15,"t":"2026-10-13T21:00:00Z","v":700,"vw":16.138543},{"c":16.15,"h":16.15,"l":16.15,"n":6,"o":16.15,"t":"2026-10-13T21:15:00Z","v":411,"vw":16.15},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-13T21:30:00Z","v":101,"vw":16.1},{"c":16.32,"h":16.32,"l":16.27,"n":9,"o":16.3,"t":"2026-10-13T21:45:00Z","v":626,"vw":16.294793},{"c":16.33,"h":16.35,"l":16.3167,"n":16,"o":16.32,"t":"2026-10-13T22:00:00Z","v":5279,"vw":16.33231},{"c":16.369,"h":16.369,"l":16.24,"n":14,"o":16.25,"t":"2026-10-13T22:15:00Z","v":4265,"vw":16.307322},{"c":16.43,"h":16.43,"l":16.36,"n":19,"o":16.36,"t":"2026-10-13T22:30:00Z","v":9771,"vw":16.37312},{"c":16.5,"h":16.5,"l":16.42,"n":23,"o":16.4599,"t":"2026-10-13T22:45:00Z","v":2649,"vw":16.452389},{"c":16.35,"h":16.35,"l":16.35,"n":3,"o":16.35,"t":"2026-10-13T23:00:00Z","v":424,"vw":16.35},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-10-13T23:15:00Z","v":405,"vw":16.25},{"c":16.22,"h":16.2212,"l":16.22,"n":11,"o":16.22,"t":"2026-10-13T23:30:00Z","v":510,"vw":16.220533},{"c":16.22,"h":16.3399,"l":16.22,"n":11,"o":16.31,"t":"2026-10-13T23:45:00Z","v":1885,"vw":16.315753},{"c":16.37,"h":16.6,"l":15.75,"n":142,"o":15.97,"t":"2026-10-14T08:00:00Z","v":14307,"vw":16.145317},{"c":16.3,"h":16.3,"l":16.3,"n":31,"o":16.3,"t":"2026-10-14T08:15:00Z","v":9481,"vw":16.3},{"c":16.2,"h":16.26,"l":16.2,"n":14,"o":16.26,"t":"2026-10-14T08:30:00Z","v":1426,"vw":16.2425},{"c":16.1,"h":16.12,"l":16.1,"n":5,"o":16.12,"t":"2026-10-14T08:45:00Z","v":712,"vw":16.11},{"c":16.02,"h":16.035,"l":16.01,"n":10,"o":16.03,"t":"2026-10-14T09:00:00Z","v":1135,"vw":16.021023},{"c":15.94,"h":16,"l":15.94,"n":20,"o":16,"t":"2026-10-14T09:15:00Z","v":4434,"vw":15.959069},{"c":15.81,"h":15.85,"l":15.71,"n":18,"o":15.85,"t":"2026-10-14T09:30:00Z","v":2805,"vw":15.837186},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-14T10:00:00Z","v":369,"vw":15.89},{"c":15.97,"h":15.99,"l":15.9,"n":12,"o":15.99,"t":"2026-10-14T10:15:00Z","v":1380,"vw":15.95377},{"c":15.92,"h":15.92,"l":15.92,"n":2,"o":15.92,"t":"2026-10-14T10:30:00Z","v":795,"vw":15.92},{"c":15.83,"h":16.04,"l":15.64,"n":24,"o":16.04,"t":"2026-10-14T11:00:00Z","v":3242,"vw":15.748174},{"c":15.74,"h":15.74,"l":15.74,"n":2,"o":15.74,"t":"2026-10-14T11:15:00Z","v":150,"vw":15.74},{"c":15.7,"h":15.7,"l":15.65,"n":5,"o":15.69,"t":"2026-10-14T11:30:00Z","v":3300,"vw":15.654308},{"c":15.7199,"h":15.73,"l":15.7199,"n":13,"o":15.73,"t":"2026-10-14T11:45:00Z","v":1200,"vw":15.728783},{"c":16,"h":16,"l":15.88,"n":16,"o":15.89,"t":"2026-10-14T12:15:00Z","v":23846,"vw":15.996344},{"c":15.42,"h":15.71,"l":15.34,"n":228,"o":15.71,"t":"2026-10-14T12:30:00Z","v":61822,"vw":15.411086},{"c":15.29,"h":15.5,"l":15.29,"n":41,"o":15.4026,"t":"2026-10-14T12:45:00Z","v":25027,"vw":15.347736},{"c":15.37,"h":15.37,"l":15.3,"n":19,"o":15.34,"t":"2026-10-14T13:00:00Z","v":15655,"vw":15.343793},{"c":15.2,"h":15.42,"l":15.1,"n":58,"o":15.39,"t":"2026-10-14T13:15:00Z","v":16021,"vw":15.288367},{"c":14.8,"h":15.31,"l":14.65,"n":1118,"o":15.31,"t":"2026-10-14T13:30:00Z","v":162826,"vw":14.925405},{"c":14.5,"h":14.9831,"l":14.42,"n":535,"o":14.89,"t":"2026-10-14T13:45:00Z","v":86945,"vw":14.64119},{"c":14.45,"h":14.7199,"l":14.41,"n":299,"o":14.4362,"t":"2026-10-14T14:00:00Z","v":57500,"vw":14.536626},{"c":14.465,"h":14.585,"l":14.4,"n":278,"o":14.5,"t":"2026-10-14T14:15:00Z","v":52400,"vw":14.47663},{"c":14.65,"h":14.6775,"l":14.42,"n":137,"o":14.46,"t":"2026-10-14T14:30:00Z","v":19999,"vw":14.570494},{"c":14.52,"h":14.67,"l":14.4101,"n":164,"o":14.6439,"t":"2026-10-14T14:45:00Z","v":30306,"vw":14.496752},{"c":14.55,"h":14.565,"l":14.31,"n":179,"o":14.48,"t":"2026-10-14T15:00:00Z","v":41459,"vw":14.408143},{"c":14.45,"h":14.58,"l":14.45,"n":86,"o":14.565,"t":"2026-10-14T15:15:00Z","v":12688,"vw":14.517777},{"c":14.38,"h":14.52,"l":14.3101,"n":106,"o":14.45,"t":"2026-10-14T15:30:00Z","v":12912,"vw":14.438637},{"c":14.475,"h":14.555,"l":14.4,"n":125,"o":14.42,"t":"2026-10-14T15:45:00Z","v":18328,"vw":14.474349},{"c":14.24,"h":14.4652,"l":14.2101,"n":208,"o":14.455,"t":"2026-10-14T16:00:00Z","v":42222,"vw":14.319436},{"c":14.1681,"h":14.275,"l":14.09,"n":278,"o":14.21,"t":"2026-10-14T16:15:00Z","v":53562,"vw":14.157952},{"c":14.45,"h":14.5164,"l":14.09,"n":134,"o":14.15,"t":"2026-10-14T16:30:00Z","v":35527,"vw":14.362384},{"c":14.5,"h":14.5,"l":14.34,"n":66,"o":14.4297,"t":"2026-10-14T16:45:00Z","v":19909,"vw":14.427285},{"c":14.37,"h":14.5099,"l":14.345,"n":39,"o":14.5058,"t":"2026-10-14T17:00:00Z","v":14186,"vw":14.400915},{"c":14.11,"h":14.37,"l":14.105,"n":60,"o":14.34,"t":"2026-10-14T17:15:00Z","v":21995,"vw":14.247474},{"c":14.0022,"h":14.1524,"l":14,"n":425,"o":14.1,"t":"2026-10-14T17:30:00Z","v":107044,"vw":14.036641},{"c":13.96,"h":14.01,"l":13.8401,"n":323,"o":14,"t":"2026-10-14T17:45:00Z","v":101184,"vw":13.969165},{"c":14.1,"h":14.1,"l":13.91,"n":72,"o":13.91,"t":"2026-10-14T18:00:00Z","v":16228,"vw":14.035082},{"c":14.15,"h":14.15,"l":14.065,"n":65,"o":14.0858,"t":"2026-10-14T18:15:00Z","v":14380,"vw":14.110269},{"c":14.09,"h":14.1525,"l":14.06,"n":39,"o":14.14,"t":"2026-10-14T18:30:00Z","v":9113,"vw":14.108885},{"c":13.93,"h":14.17,"l":13.93,"n":81,"o":14.15,"t":"2026-10-14T18:45:00Z","v":10818,"vw":14.057173},{"c":13.95,"h":13.99,"l":13.81,"n":118,"o":13.9,"t":"2026-10-14T19:00:00Z","v":11972,"vw":13.875772},{"c":13.95,"h":14.07,"l":13.87,"n":96,"o":13.9,"t":"2026-10-14T19:15:00Z","v":8000,"vw":13.987268},{"c":13.97,"h":14.0417,"l":13.9,"n":103,"o":14.02,"t":"2026-10-14T19:30:00Z","v":24733,"vw":13.965583},{"c":13.86,"h":13.96,"l":13.85,"n":266,"o":13.95,"t":"2026-10-14T19:45:00Z","v":34103,"vw":13.877432},{"c":13.75,"h":14,"l":13.75,"n":81,"o":13.89,"t":"2026-10-14T20:00:00Z","v":5334,"vw":13.820967},{"c":13.82,"h":13.82,"l":13.69,"n":5,"o":13.69,"t":"2026-10-14T20:15:00Z","v":666,"vw":13.74025},{"c":13.87,"h":13.8704,"l":13.869,"n":4,"o":13.8704,"t":"2026-10-14T20:30:00Z","v":900,"vw":13.869578},{"c":13.75,"h":13.8699,"l":13.75,"n":3,"o":13.8699,"t":"2026-10-14T20:45:00Z","v":455,"vw":13.816611},{"c":13.862,"h":13.862,"l":13.862,"n":1,"o":13.862,"t":"2026-10-14T21:00:00Z","v":100,"vw":13.862},{"c":13.74,"h":13.74,"l":13.74,"n":3,"o":13.74,"t":"2026-10-14T21:15:00Z","v":360,"vw":13.74},{"c":13.71,"h":13.75,"l":13.71,"n":3,"o":13.75,"t":"2026-10-14T21:30:00Z","v":1050,"vw":13.722381},{"c":13.58,"h":13.72,"l":13.58,"n":45,"o":13.71,"t":"2026-10-14T21:45:00Z","v":18334,"vw":13.612494},{"c":13.32,"h":13.61,"l":13.32,"n":73,"o":13.61,"t":"2026-10-14T22:00:00Z","v":8013,"vw":13.528051},{"c":13.4522,"h":13.4786,"l":13.16,"n":95,"o":13.33,"t":"2026-10-14T22:15:00Z","v":51505,"vw":13.22764},{"c":13.3,"h":13.38,"l":13.17,"n":44,"o":13.38,"t":"2026-10-14T22:30:00Z","v":9846,"vw":13.27462},{"c":13.4628,"h":13.4628,"l":13.21,"n":17,"o":13.21,"t":"2026-10-14T22:45:00Z","v":1688,"vw":13.373055},{"c":13.2158,"h":13.3,"l":13.2101,"n":21,"o":13.3,"t":"2026-10-14T23:00:00Z","v":2716,"vw":13.265322},{"c":13.07,"h":13.2239,"l":13.07,"n":22,"o":13.2239,"t":"2026-10-14T23:15:00Z","v":1419,"vw":13.171344},{"c":13.12,"h":13.13,"l":13.0312,"n":23,"o":13.11,"t":"2026-10-14T23:30:00Z","v":1518,"vw":13.080624},{"c":13.06,"h":13.16,"l":13.06,"n":28,"o":13.08,"t":"2026-10-14T23:45:00Z","v":3513,"vw":13.109108},{"c":12.9016,"h":13.6,"l":12.8,"n":306,"o":13.04,"t":"2026-10-15T08:00:00Z","v":16939,"vw":13.117792},{"c":12.88,"h":12.98,"l":12.8,"n":33,"o":12.9,"t":"2026-10-15T08:15:00Z","v":4171,"vw":12.911991},{"c":12.79,"h":12.91,"l":12.79,"n":6,"o":12.91,"t":"2026-10-15T08:30:00Z","v":863,"vw":12.851795},{"c":13.4,"h":13.4,"l":12.92,"n":10,"o":12.92,"t":"2026-10-15T08:45:00Z","v":1787,"vw":13.051797},{"c":13.16,"h":13.16,"l":13.16,"n":5,"o":13.16,"t":"2026-10-15T09:00:00Z","v":1270,"vw":13.16},{"c":13.1,"h":13.15,"l":13.08,"n":13,"o":13.15,"t":"2026-10-15T09:15:00Z","v":2615,"vw":13.114244},{"c":13.02,"h":13.02,"l":13,"n":13,"o":13.02,"t":"2026-10-15T09:30:00Z","v":1695,"vw":13.016753},{"c":13.01,"h":13.01,"l":13,"n":4,"o":13,"t":"2026-10-15T09:45:00Z","v":465,"vw":13.006667},{"c":13.02,"h":13.02,"l":12.98,"n":13,"o":13,"t":"2026-10-15T10:00:00Z","v":1054,"vw":13.004229},{"c":13.01,"h":13.01,"l":13.01,"n":1,"o":13.01,"t":"2026-10-15T10:15:00Z","v":333,"vw":13.01},{"c":12.92,"h":13,"l":12.92,"n":13,"o":12.99,"t":"2026-10-15T10:30:00Z","v":2424,"vw":12.983207},{"c":12.7391,"h":12.92,"l":12.7288,"n":13,"o":12.92,"t":"2026-10-15T10:45:00Z","v":16472,"vw":12.736331},{"c":12.95,"h":12.95,"l":12.68,"n":61,"o":12.8,"t":"2026-10-15T11:00:00Z","v":16326,"vw":12.759482},{"c":12.95,"h":12.95,"l":12.79,"n":31,"o":12.95,"t":"2026-10-15T11:15:00Z","v":11789,"vw":12.836017},{"c":13.01,"h":13.06,"l":12.98,"n":36,"o":12.98,"t":"2026-10-15T11:30:00Z","v":5189,"vw":12.999993},{"c":12.9,"h":13.1,"l":12.9,"n":10,"o":13.1,"t":"2026-10-15T11:45:00Z","v":2200,"vw":13.050658},{"c":12.77,"h":12.89,"l":12.77,"n":40,"o":12.88,"t":"2026-10-15T12:00:00Z","v":6504,"vw":12.820481},{"c":12.9,"h":12.9,"l":12.8,"n":7,"o":12.84,"t":"2026-10-15T12:15:00Z","v":2860,"vw":12.809348},{"c":12.86,"h":12.9,"l":12.72,"n":59,"o":12.9,"t":"2026-10-15T12:30:00Z","v":17219,"vw":12.768337},{"c":12.76,"h":12.98,"l":12.755,"n":27,"o":12.915,"t":"2026-10-15T12:45:00Z","v":3925,"vw":12.8618},{"c":12.71,"h":12.7505,"l":12.7,"n":37,"o":12.75,"t":"2026-10-15T13:00:00Z","v":4001,"vw":12.72783},{"c":12.68,"h":12.9,"l":12.68,"n":77,"o":12.8,"t":"2026-10-15T13:15:00Z","v":13293,"vw":12.794603},{"c":13.3201,"h":13.4984,"l":12.55,"n":497,"o":12.825,"t":"2026-10-15T13:30:00Z","v":102098,"vw":12.966838},{"c":12.795,"h":13.485,"l":12.65,"n":305,"o":13.455,"t":"2026-10-15T13:45:00Z","v":54545,"vw":12.837159},{"c":13.11,"h":13.47,"l":12.75,"n":214,"o":12.81,"t":"2026-10-15T14:00:00Z","v":32629,"vw":13.161031},{"c":13.3676,"h":13.3676,"l":13.18,"n":119,"o":13.18,"t":"2026-10-15T14:15:00Z","v":23859,"vw":13.304282},{"c":13.625,"h":13.686,"l":13.17,"n":142,"o":13.33,"t":"2026-10-15T14:30:00Z","v":18429,"vw":13.479584},{"c":13.94,"h":14,"l":13.6,"n":338,"o":13.65,"t":"2026-10-15T14:45:00Z","v":83704,"vw":13.792491},{"c":14.21,"h":14.24,"l":13.65,"n":297,"o":13.9658,"t":"2026-10-15T15:00:00Z","v":116279,"vw":13.982994},{"c":14.1,"h":14.2906,"l":13.96,"n":337,"o":14.21,"t":"2026-10-15T15:15:00Z","v":246206,"vw":14.211546},{"c":14.05,"h":14.15,"l":14.015,"n":112,"o":14.12,"t":"2026-10-15T15:30:00Z","v":22778,"vw":14.084037},{"c":14.04,"h":14.13,"l":13.97,"n":88,"o":14.045,"t":"2026-10-15T15:45:00Z","v":29838,"vw":14.036869},{"c":13.8557,"h":14.19,"l":13.8557,"n":132,"o":14.1,"t":"2026-10-15T16:00:00Z","v":34611,"vw":14.065544},{"c":13.745,"h":13.905,"l":13.72,"n":58,"o":13.875,"t":"2026-10-15T16:15:00Z","v":17860,"vw":13.824652},{"c":13.83,"h":13.9189,"l":13.68,"n":82,"o":13.754,"t":"2026-10-15T16:30:00Z","v":22640,"vw":13.76457},{"c":13.73,"h":13.835,"l":13.71,"n":29,"o":13.83,"t":"2026-10-15T16:45:00Z","v":4748,"vw":13.752833},{"c":13.835,"h":13.89,"l":13.74,"n":26,"o":13.74,"t":"2026-10-15T17:00:00Z","v":10945,"vw":13.842212},{"c":14.0224,"h":14.0224,"l":13.86,"n":33,"o":13.87,"t":"2026-10-15T17:15:00Z","v":8374,"vw":13.932123},{"c":14.2349,"h":14.39,"l":14.06,"n":71,"o":14.06,"t":"2026-10-15T17:30:00Z","v":23330,"vw":14.206354},{"c":14.3,"h":14.3695,"l":14.2001,"n":52,"o":14.2601,"t":"2026-10-15T17:45:00Z","v":7535,"vw":14.279642},{"c":14.05,"h":14.3298,"l":14.05,"n":58,"o":14.3298,"t":"2026-10-15T18:00:00Z","v":15942,"vw":14.228286},{"c":14.07,"h":14.0711,"l":14,"n":30,"o":14.0711,"t":"2026-10-15T18:15:00Z","v":10405,"vw":14.055402},{"c":14.12,"h":14.1338,"l":14.08,"n":27,"o":14.09,"t":"2026-10-15T18:30:00Z","v":16255,"vw":14.093929},{"c":14.25,"h":14.265,"l":14.0501,"n":82,"o":14.12,"t":"2026-10-15T18:45:00Z","v":16190,"vw":14.208272},{"c":14.538,"h":14.58,"l":14.25,"n":106,"o":14.25,"t":"2026-10-15T19:00:00Z","v":22806,"vw":14.437314},{"c":14.5489,"h":14.7,"l":14.5,"n":178,"o":14.5101,"t":"2026-10-15T19:15:00Z","v":30007,"vw":14.619148},{"c":14.67,"h":14.76,"l":14.5,"n":150,"o":14.52,"t":"2026-10-15T19:30:00Z","v":30232,"vw":14.698952},{"c":14.675,"h":14.75,"l":14.6169,"n":167,"o":14.695,"t":"2026-10-15T19:45:00Z","v":26190,"vw":14.68563},{"c":14.6,"h":14.65,"l":14.51,"n":27,"o":14.65,"t":"2026-10-15T20:00:00Z","v":2108,"vw":14.629723},{"c":14.64,"h":14.65,"l":14.6,"n":20,"o":14.63,"t":"2026-10-15T20:15:00Z","v":4684,"vw":14.630864},{"c":14.75,"h":14.75,"l":14.64,"n":12,"o":14.64,"t":"2026-10-15T20:30:00Z","v":1808,"vw":14.670012},{"c":14.6,"h":14.93,"l":14.6,"n":24,"o":14.74,"t":"2026-10-15T20:45:00Z","v":6013,"vw":14.740596},{"c":14.66,"h":14.66,"l":14.36,"n":4,"o":14.6,"t":"2026-10-15T21:00:00Z","v":900,"vw":14.46622},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-15T21:30:00Z","v":156,"vw":14.83},{"c":14.79,"h":14.8,"l":14.544,"n":8,"o":14.8,"t":"2026-10-15T22:00:00Z","v":1172,"vw":14.749809},{"c":14.8,"h":14.8,"l":14.6397,"n":11,"o":14.79,"t":"2026-10-15T22:15:00Z","v":2950,"vw":14.715425},{"c":14.77,"h":14.77,"l":14.61,"n":4,"o":14.76,"t":"2026-10-15T22:30:00Z","v":840,"vw":14.748333},{"c":14.5407,"h":14.62,"l":14.54,"n":16,"o":14.62,"t":"2026-10-15T23:00:00Z","v":1726,"vw":14.586069},{"c":14.63,"h":14.63,"l":14.6,"n":6,"o":14.6,"t":"2026-10-15T23:15:00Z","v":795,"vw":14.610531},{"c":14.55,"h":14.55,"l":14.38,"n":3,"o":14.5,"t":"2026-10-15T23:30:00Z","v":300,"vw":14.476667},{"c":14.82,"h":15,"l":14.44,"n":75,"o":14.87,"t":"2026-10-16T08:00:00Z","v":7600,"vw":14.762595},{"c":14.37,"h":14.37,"l":14.37,"n":4,"o":14.37,"t":"2026-10-16T08:30:00Z","v":300,"vw":14.37},{"c":14.51,"h":14.51,"l":14.5,"n":2,"o":14.5,"t":"2026-10-16T09:30:00Z","v":645,"vw":14.507752},{"c":14.41,"h":14.42,"l":14.41,"n":4,"o":14.42,"t":"2026-10-16T09:45:00Z","v":1000,"vw":14.414},{"c":14.31,"h":14.31,"l":14.31,"n":10,"o":14.31,"t":"2026-10-16T10:00:00Z","v":1026,"vw":14.31},{"c":14.3,"h":14.3,"l":14.3,"n":2,"o":14.3,"t":"2026-10-16T10:15:00Z","v":835,"vw":14.3},{"c":14.3,"h":14.33,"l":14.29,"n":6,"o":14.33,"t":"2026-10-16T10:45:00Z","v":1700,"vw":14.30005},{"c":14.17,"h":14.39,"l":14.15,"n":9,"o":14.39,"t":"2026-10-16T11:00:00Z","v":2423,"vw":14.177826},{"c":14.36,"h":14.36,"l":14.36,"n":1,"o":14.36,"t":"2026-10-16T11:15:00Z","v":250,"vw":14.36},{"c":14,"h":14.131,"l":13.97,"n":22,"o":14.131,"t":"2026-10-16T11:30:00Z","v":5213,"vw":14.009305},{"c":14.13,"h":14.14,"l":14,"n":26,"o":14,"t":"2026-10-16T11:45:00Z","v":7361,"vw":14.018877},{"c":14.13,"h":14.27,"l":14.13,"n":10,"o":14.24,"t":"2026-10-16T12:00:00Z","v":1143,"vw":14.177819},{"c":14.1,"h":14.1,"l":14.05,"n":8,"o":14.05,"t":"2026-10-16T12:30:00Z","v":2240,"vw":14.065517},{"c":14.03,"h":14.03,"l":14.03,"n":2,"o":14.03,"t":"2026-10-16T12:45:00Z","v":615,"vw":14.03},{"c":14.1,"h":14.1,"l":14.06,"n":11,"o":14.06,"t":"2026-10-16T13:00:00Z","v":1845,"vw":14.085516},{"c":14.08,"h":14.31,"l":14,"n":82,"o":14.0521,"t":"2026-10-16T13:15:00Z","v":10952,"vw":14.067293},{"c":13.9343,"h":14.09,"l":13.5,"n":545,"o":14.09,"t":"2026-10-16T13:30:00Z","v":167818,"vw":13.742957},{"c":13.6,"h":13.93,"l":13.49,"n":274,"o":13.87,"t":"2026-10-16T13:45:00Z","v":142092,"vw":13.634245},{"c":13.665,"h":13.8,"l":13.5,"n":156,"o":13.54,"t":"2026-10-16T14:00:00Z","v":68587,"vw":13.631181},{"c":13.5,"h":13.74,"l":13.47,"n":110,"o":13.66,"t":"2026-10-16T14:15:00Z","v":18634,"vw":13.571258},{"c":13.81,"h":13.879,"l":13.59,"n":82,"o":13.59,"t":"2026-10-16T14:30:00Z","v":21591,"vw":13.743527},{"c":13.63,"h":13.855,"l":13.5733,"n":62,"o":13.7301,"t":"2026-10-16T14:45:00Z","v":27534,"vw":13.690252},{"c":13.395,"h":13.55,"l":13.33,"n":185,"o":13.54,"t":"2026-10-16T15:00:00Z","v":23382,"vw":13.418269},{"c":13.475,"h":13.5,"l":13.35,"n":73,"o":13.45,"t":"2026-10-16T15:15:00Z","v":7190,"vw":13.446767},{"c":13.5768,"h":13.6,"l":13.53,"n":44,"o":13.55,"t":"2026-10-16T15:30:00Z","v":5999,"vw":13.574207},{"c":13.54,"h":13.66,"l":13.485,"n":48,"o":13.58,"t":"2026-10-16T15:45:00Z","v":7607,"vw":13.609968},{"c":13.46,"h":13.53,"l":13.44,"n":19,"o":13.53,"t":"2026-10-16T16:00:00Z","v":3710,"vw":13.482942},{"c":13.5,"h":13.54,"l":13.45,"n":58,"o":13.51,"t":"2026-10-16T16:15:00Z","v":8164,"vw":13.491573},{"c":13.435,"h":13.49,"l":13.378,"n":42,"o":13.46,"t":"2026-10-16T16:30:00Z","v":7720,"vw":13.428784},{"c":13.346,"h":13.46,"l":13.285,"n":102,"o":13.46,"t":"2026-10-16T16:45:00Z","v":10776,"vw":13.37924},{"c":13.26,"h":13.4099,"l":13.17,"n":88,"o":13.3614,"t":"2026-10-16T17:00:00Z","v":19086,"vw":13.268537},{"c":13.22,"h":13.24,"l":13.04,"n":145,"o":13.21,"t":"2026-10-16T17:15:00Z","v":26325,"vw":13.146835},{"c":13.29,"h":13.33,"l":13.1301,"n":66,"o":13.23,"t":"2026-10-16T17:30:00Z","v":20700,"vw":13.221535},{"c":13.11,"h":13.2628,"l":13.1,"n":46,"o":13.2628,"t":"2026-10-16T17:45:00Z","v":5886,"vw":13.164826},{"c":13.09,"h":13.105,"l":12.985,"n":160,"o":13.08,"t":"2026-10-16T18:00:00Z","v":15049,"vw":13.021883},{"c":12.98,"h":13.08,"l":12.88,"n":104,"o":13.08,"t":"2026-10-16T18:15:00Z","v":15791,"vw":12.951276},{"c":12.905,"h":13.02,"l":12.9,"n":54,"o":13,"t":"2026-10-16T18:30:00Z","v":6537,"vw":12.966026},{"c":12.75,"h":12.95,"l":12.66,"n":192,"o":12.95,"t":"2026-10-16T18:45:00Z","v":30535,"vw":12.751725},{"c":12.71,"h":12.72,"l":12.5,"n":273,"o":12.6726,"t":"2026-10-16T19:00:00Z","v":34103,"vw":12.61248},{"c":12.8399,"h":12.85,"l":12.645,"n":143,"o":12.7,"t":"2026-10-16T19:15:00Z","v":31442,"vw":12.750032},{"c":12.6606,"h":12.8573,"l":12.66,"n":151,"o":12.8,"t":"2026-10-16T19:30:00Z","v":33643,"vw":12.730421},{"c":12.6,"h":12.7599,"l":12.59,"n":268,"o":12.65,"t":"2026-10-16T19:45:00Z","v":40257,"vw":12.654209},{"c":12.52,"h":12.86,"l":12.52,"n":40,"o":12.61,"t":"2026-10-16T20:00:00Z","v":6856,"vw":12.633346},{"c":12.8135,"h":12.8953,"l":12.69,"n":5,"o":12.8953,"t":"2026-10-16T20:15:00Z","v":2280,"vw":12.741825},{"c":12.65,"h":12.86,"l":12.65,"n":10,"o":12.86,"t":"2026-10-16T20:30:00Z","v":1319,"vw":12.695891},{"c":12.65,"h":12.7,"l":12.65,"n":4,"o":12.7,"t":"2026-10-16T20:45:00Z","v":436,"vw":12.673256},{"c":12.79,"h":12.8,"l":12.66,"n":8,"o":12.66,"t":"2026-10-16T21:00:00Z","v":908,"vw":12.741447},{"c":12.66,"h":12.66,"l":12.66,"n":5,"o":12.66,"t":"2026-10-16T21:15:00Z","v":765,"vw":12.66},{"c":12.76,"h":12.78,"l":12.73,"n":7,"o":12.78,"t":"2026-10-16T21:30:00Z","v":1190,"vw":12.754202},{"c":12.655,"h":12.76,"l":12.655,"n":16,"o":12.76,"t":"2026-10-16T21:45:00Z","v":1995,"vw":12.674712},{"c":12.64,"h":12.65,"l":12.58,"n":8,"o":12.65,"t":"2026-10-16T22:00:00Z","v":883,"vw":12.619334},{"c":12.5917,"h":12.61,"l":12.5808,"n":5,"o":12.5808,"t":"2026-10-16T22:15:00Z","v":632,"vw":12.587684},{"c":12.32,"h":12.59,"l":12.32,"n":88,"o":12.59,"t":"2026-10-16T22:30:00Z","v":14104,"vw":12.46419},{"c":12.3448,"h":12.3448,"l":12.3448,"n":2,"o":12.3448,"t":"2026-10-16T22:45:00Z","v":120,"vw":12.3448},{"c":12.34,"h":12.4497,"l":12.34,"n":6,"o":12.4497,"t":"2026-10-16T23:00:00Z","v":528,"vw":12.37394},{"c":12.41,"h":12.45,"l":12.32,"n":10,"o":12.32,"t":"2026-10-16T23:15:00Z","v":2794,"vw":12.351176},{"c":12.5,"h":12.5,"l":12.41,"n":24,"o":12.45,"t":"2026-10-16T23:30:00Z","v":1863,"vw":12.466788},{"c":12.57,"h":12.58,"l":12.45,"n":30,"o":12.45,"t":"2026-10-16T23:45:00Z","v":8093,"vw":12.555248},{"c":13.41,"h":13.505,"l":13.4,"n":64,"o":13.42,"t":"2026-10-19T08:00:00Z","v":6948,"vw":13.447914},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-19T08:30:00Z","v":249,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":1,"o":13.48,"t":"2026-10-19T09:00:00Z","v":1850,"vw":13.48},{"c":13.44,"h":13.44,"l":13.44,"n":3,"o":13.44,"t":"2026-10-19T09:30:00Z","v":310,"vw":13.44},{"c":13.42,"h":13.42,"l":13.42,"n":1,"o":13.42,"t":"2026-10-19T09:45:00Z","v":200,"vw":13.42},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-19T10:00:00Z","v":134,"vw":13.48},{"c":13.56,"h":13.56,"l":13.5,"n":4,"o":13.5,"t":"2026-10-19T10:15:00Z","v":1110,"vw":13.548692},{"c":13.75,"h":13.75,"l":13.75,"n":4,"o":13.75,"t":"2026-10-19T10:45:00Z","v":808,"vw":13.75},{"c":13.6,"h":13.72,"l":13.486,"n":33,"o":13.72,"t":"2026-10-19T11:00:00Z","v":23554,"vw":13.567028},{"c":13.56,"h":13.589,"l":13.55,"n":12,"o":13.58,"t":"2026-10-19T11:15:00Z","v":2542,"vw":13.559498},{"c":13.5,"h":13.6,"l":13.5,"n":9,"o":13.52,"t":"2026-10-19T11:30:00Z","v":1983,"vw":13.570751},{"c":13.66,"h":13.66,"l":13.56,"n":14,"o":13.56,"t":"2026-10-19T11:45:00Z","v":5305,"vw":13.650388},{"c":13.81,"h":13.81,"l":13.65,"n":24,"o":13.67,"t":"2026-10-19T12:00:00Z","v":5271,"vw":13.755983},{"c":13.69,"h":13.81,"l":13.62,"n":25,"o":13.81,"t":"2026-10-19T12:15:00Z","v":5250,"vw":13.765945},{"c":13.66,"h":13.71,"l":13.66,"n":30,"o":13.68,"t":"2026-10-19T12:30:00Z","v":6913,"vw":13.691954},{"c":13.6,"h":13.72,"l":13.5839,"n":18,"o":13.66,"t":"2026-10-19T12:45:00Z","v":4413,"vw":13.668005},{"c":13.7551,"h":13.76,"l":13.74,"n":9,"o":13.74,"t":"2026-10-19T13:00:00Z","v":960,"vw":13.751071},{"c":13.66,"h":13.77,"l":13.66,"n":12,"o":13.69,"t":"2026-10-19T13:15:00Z","v":1342,"vw":13.747692},{"c":13.15,"h":13.655,"l":13.01,"n":369,"o":13.655,"t":"2026-10-19T13:30:00Z","v":77619,"vw":13.277158},{"c":12.88,"h":13.185,"l":12.85,"n":292,"o":13.15,"t":"2026-10-19T13:45:00Z","v":53756,"vw":13.014353},{"c":12.88,"h":12.92,"l":12.7369,"n":234,"o":12.905,"t":"2026-10-19T14:00:00Z","v":38954,"vw":12.822556},{"c":13.013,"h":13.1,"l":12.94,"n":118,"o":12.95,"t":"2026-10-19T14:15:00Z","v":15854,"vw":13.027858},{"c":13.01,"h":13.04,"l":12.85,"n":83,"o":12.9,"t":"2026-10-19T14:30:00Z","v":18671,"vw":12.953796},{"c":13.04,"h":13.12,"l":12.92,"n":65,"o":13.0049,"t":"2026-10-19T14:45:00Z","v":7388,"vw":13.034379},{"c":13.13,"h":13.19,"l":13.03,"n":50,"o":13.03,"t":"2026-10-19T15:00:00Z","v":10940,"vw":13.143344},{"c":13.2908,"h":13.31,"l":13.105,"n":254,"o":13.119,"t":"2026-10-19T15:15:00Z","v":91576,"vw":13.247413},{"c":13.25,"h":13.35,"l":13.1501,"n":110,"o":13.3,"t":"2026-10-19T15:30:00Z","v":54949,"vw":13.266007},{"c":13.2123,"h":13.2622,"l":13.1302,"n":67,"o":13.25,"t":"2026-10-19T15:45:00Z","v":31682,"vw":13.172105},{"c":13.16,"h":13.16,"l":13.07,"n":51,"o":13.14,"t":"2026-10-19T16:00:00Z","v":14492,"vw":13.113338},{"c":13.09,"h":13.17,"l":13.0501,"n":46,"o":13.17,"t":"2026-10-19T16:15:00Z","v":12677,"vw":13.117037},{"c":13.13,"h":13.1473,"l":13.07,"n":35,"o":13.08,"t":"2026-10-19T16:30:00Z","v":6036,"vw":13.101689},{"c":12.99,"h":13.0999,"l":12.99,"n":73,"o":13.095,"t":"2026-10-19T16:45:00Z","v":15299,"vw":13.028539},{"c":13,"h":13.054,"l":12.97,"n":21,"o":12.98,"t":"2026-10-19T17:00:00Z","v":4194,"vw":12.998016},{"c":13.0395,"h":13.0516,"l":13.02,"n":11,"o":13.02,"t":"2026-10-19T17:15:00Z","v":2499,"vw":13.029534},{"c":12.9175,"h":13.07,"l":12.91,"n":36,"o":12.96,"t":"2026-10-19T17:30:00Z","v":9125,"vw":12.953004},{"c":12.89,"h":12.92,"l":12.77,"n":162,"o":12.9,"t":"2026-10-19T17:45:00Z","v":40758,"vw":12.852589},{"c":12.885,"h":12.9,"l":12.82,"n":21,"o":12.89,"t":"2026-10-19T18:00:00Z","v":3813,"vw":12.852447},{"c":12.7718,"h":12.93,"l":12.7718,"n":18,"o":12.93,"t":"2026-10-19T18:15:00Z","v":6481,"vw":12.814961},{"c":12.92,"h":12.92,"l":12.8,"n":18,"o":12.82,"t":"2026-10-19T18:30:00Z","v":5589,"vw":12.86744},{"c":12.92,"h":12.981,"l":12.9001,"n":15,"o":12.945,"t":"2026-10-19T18:45:00Z","v":2116,"vw":12.925959},{"c":12.9283,"h":12.96,"l":12.88,"n":8,"o":12.96,"t":"2026-10-19T19:00:00Z","v":2790,"vw":12.908205},{"c":13.08,"h":13.15,"l":12.97,"n":45,"o":12.97,"t":"2026-10-19T19:15:00Z","v":8215,"vw":13.090483},{"c":13.08,"h":13.13,"l":13.04,"n":14,"o":13.04,"t":"2026-10-19T19:30:00Z","v":2374,"vw":13.086522},{"c":12.7,"h":13.1065,"l":12.7,"n":123,"o":13.08,"t":"2026-10-19T19:45:00Z","v":25504,"vw":12.852176},{"c":12.7704,"h":12.7782,"l":12.7,"n":91,"o":12.7,"t":"2026-10-19T20:00:00Z","v":7461,"vw":12.711629},{"c":12.78,"h":12.78,"l":12.69,"n":13,"o":12.7,"t":"2026-10-19T20:15:00Z","v":3855,"vw":12.734456},{"c":12.79,"h":12.79,"l":12.79,"n":6,"o":12.79,"t":"2026-10-19T20:30:00Z","v":1536,"vw":12.79},{"c":12.81,"h":12.81,"l":12.78,"n":11,"o":12.78,"t":"2026-10-19T20:45:00Z","v":3179,"vw":12.793947},{"c":12.8288,"h":12.8288,"l":12.79,"n":5,"o":12.79,"t":"2026-10-19T21:00:00Z","v":492,"vw":12.798858},{"c":12.83,"h":12.84,"l":12.83,"n":4,"o":12.84,"t":"2026-10-19T21:15:00Z","v":4211,"vw":12.839621},{"c":12.82,"h":12.82,"l":12.82,"n":1,"o":12.82,"t":"2026-10-19T21:45:00Z","v":420,"vw":12.82},{"c":12.84,"h":12.84,"l":12.84,"n":1,"o":12.84,"t":"2026-10-19T22:15:00Z","v":276,"vw":12.84},{"c":12.81,"h":12.82,"l":12.81,"n":12,"o":12.82,"t":"2026-10-19T22:30:00Z","v":472,"vw":12.814762},{"c":12.75,"h":12.8,"l":12.75,"n":11,"o":12.8,"t":"2026-10-19T22:45:00Z","v":1987,"vw":12.758369},{"c":12.8659,"h":12.8659,"l":12.8659,"n":1,"o":12.8659,"t":"2026-10-19T23:00:00Z","v":100,"vw":12.8659},{"c":12.75,"h":12.75,"l":12.75,"n":2,"o":12.75,"t":"2026-10-19T23:15:00Z","v":270,"vw":12.75},{"c":12.7,"h":12.76,"l":12.7,"n":11,"o":12.76,"t":"2026-10-19T23:45:00Z","v":2257,"vw":12.740592},{"c":12.25,"h":12.35,"l":12,"n":101,"o":12.11,"t":"2026-10-20T08:00:00Z","v":8711,"vw":12.145962},{"c":12.16,"h":12.16,"l":12.14,"n":11,"o":12.15,"t":"2026-10-20T08:15:00Z","v":1779,"vw":12.147531},{"c":12.26,"h":12.26,"l":12.16,"n":6,"o":12.16,"t":"2026-10-20T08:30:00Z","v":3208,"vw":12.207096},{"c":12.15,"h":12.27,"l":12.15,"n":10,"o":12.27,"t":"2026-10-20T08:45:00Z","v":1410,"vw":12.168571},{"c":12.05,"h":12.12,"l":11.99,"n":32,"o":12.05,"t":"2026-10-20T09:00:00Z","v":4510,"vw":12.041914},{"c":12.09,"h":12.09,"l":12,"n":4,"o":12,"t":"2026-10-20T09:15:00Z","v":1000,"vw":12.077},{"c":12.09,"h":12.09,"l":12.09,"n":1,"o":12.09,"t":"2026-10-20T10:15:00Z","v":150,"vw":12.09},{"c":12,"h":12.13,"l":12,"n":2,"o":12.13,"t":"2026-10-20T10:30:00Z","v":598,"vw":12.065217},{"c":12.24,"h":12.24,"l":12.24,"n":16,"o":12.24,"t":"2026-10-20T11:00:00Z","v":226,"vw":12.24},{"c":12,"h":12.01,"l":11.96,"n":37,"o":12,"t":"2026-10-20T11:15:00Z","v":3799,"vw":11.998294},{"c":12,"h":12.01,"l":12,"n":4,"o":12.01,"t":"2026-10-20T11:30:00Z","v":1095,"vw":12.009005},{"c":12.01,"h":12.046,"l":12,"n":27,"o":12,"t":"2026-10-20T11:45:00Z","v":3676,"vw":12.020792},{"c":11.9,"h":12.01,"l":11.9,"n":22,"o":12.01,"t":"2026-10-20T12:00:00Z","v":4840,"vw":11.942711},{"c":11.9486,"h":12.02,"l":11.94,"n":17,"o":11.94,"t":"2026-10-20T12:15:00Z","v":2258,"vw":11.988801},{"c":12.11,"h":12.11,"l":11.95,"n":28,"o":11.95,"t":"2026-10-20T12:30:00Z","v":5414,"vw":12.054067},{"c":12.07,"h":12.19,"l":12.07,"n":19,"o":12.18,"t":"2026-10-20T12:45:00Z","v":2241,"vw":12.162},{"c":12.07,"h":12.07,"l":12.07,"n":1,"o":12.07,"t":"2026-10-20T13:00:00Z","v":2800,"vw":12.07},{"c":12.25,"h":12.25,"l":12.175,"n":18,"o":12.175,"t":"2026-10-20T13:15:00Z","v":1927,"vw":12.22831},{"c":11.52,"h":12.1,"l":11.45,"n":618,"o":12.1,"t":"2026-10-20T13:30:00Z","v":105171,"vw":11.766786},{"c":11.94,"h":11.94,"l":11.41,"n":240,"o":11.52,"t":"2026-10-20T13:45:00Z","v":47290,"vw":11.629358},{"c":11.96,"h":12.1094,"l":11.84,"n":205,"o":11.87,"t":"2026-10-20T14:00:00Z","v":37056,"vw":11.989888},{"c":12.371,"h":12.4283,"l":11.96,"n":270,"o":11.96,"t":"2026-10-20T14:15:00Z","v":59368,"vw":12.146924},{"c":12.28,"h":12.5095,"l":12.21,"n":194,"o":12.42,"t":"2026-10-20T14:30:00Z","v":35302,"vw":12.329014},{"c":12.375,"h":12.4214,"l":12.24,"n":85,"o":12.31,"t":"2026-10-20T14:45:00Z","v":14331,"vw":12.316229},{"c":12.0475,"h":12.4255,"l":12,"n":134,"o":12.37,"t":"2026-10-20T15:00:00Z","v":22176,"vw":12.248142},{"c":12.1753,"h":12.1753,"l":12.03,"n":68,"o":12.05,"t":"2026-10-20T15:15:00Z","v":15210,"vw":12.117183},{"c":12.06,"h":12.1263,"l":11.9771,"n":63,"o":12.1263,"t":"2026-10-20T15:30:00Z","v":13686,"vw":12.055137},{"c":12.17,"h":12.1875,"l":12.0576,"n":62,"o":12.1,"t":"2026-10-20T15:45:00Z","v":17820,"vw":12.126381},{"c":12.17,"h":12.2,"l":12.15,"n":20,"o":12.16,"t":"2026-10-20T16:00:00Z","v":6527,"vw":12.165488},{"c":12.205,"h":12.205,"l":12.089,"n":38,"o":12.17,"t":"2026-10-20T16:15:00Z","v":5023,"vw":12.133207},{"c":12.17,"h":12.26,"l":12.17,"n":42,"o":12.2,"t":"2026-10-20T16:30:00Z","v":12201,"vw":12.223932},{"c":12.07,"h":12.18,"l":12.07,"n":13,"o":12.165,"t":"2026-10-20T16:45:00Z","v":2338,"vw":12.103942},{"c":12.07,"h":12.07,"l":12.07,"n":16,"o":12.07,"t":"2026-10-20T17:00:00Z","v":1375,"vw":12.07},{"c":12.09,"h":12.13,"l":12.051,"n":23,"o":12.09,"t":"2026-10-20T17:15:00Z","v":2020,"vw":12.08571},{"c":12.0602,"h":12.106,"l":12.06,"n":27,"o":12.106,"t":"2026-10-20T17:30:00Z","v":3931,"vw":12.081472},{"c":12.09,"h":12.11,"l":12.05,"n":47,"o":12.05,"t":"2026-10-20T17:45:00Z","v":16849,"vw":12.10072},{"c":12.07,"h":12.1,"l":12.04,"n":43,"o":12.1,"t":"2026-10-20T18:00:00Z","v":17379,"vw":12.091608},{"c":12.02,"h":12.07,"l":11.99,"n":136,"o":12.07,"t":"2026-10-20T18:15:00Z","v":53639,"vw":12.001603},{"c":11.8,"h":12,"l":11.79,"n":102,"o":12,"t":"2026-10-20T18:30:00Z","v":8018,"vw":11.90953},{"c":11.9147,"h":11.93,"l":11.79,"n":46,"o":11.79,"t":"2026-10-20T18:45:00Z","v":4285,"vw":11.88886},{"c":11.9436,"h":11.969,"l":11.89,"n":30,"o":11.918,"t":"2026-10-20T19:00:00Z","v":9183,"vw":11.952416},{"c":11.8635,"h":11.92,"l":11.8201,"n":113,"o":11.91,"t":"2026-10-20T19:15:00Z","v":18541,"vw":11.866704},{"c":11.825,"h":11.88,"l":11.8,"n":152,"o":11.82,"t":"2026-10-20T19:30:00Z","v":30554,"vw":11.844399},{"c":11.8595,"h":11.93,"l":11.785,"n":169,"o":11.81,"t":"2026-10-20T19:45:00Z","v":43869,"vw":11.854464},{"c":11.79,"h":11.92,"l":11.79,"n":27,"o":11.84,"t":"2026-10-20T20:00:00Z","v":3804,"vw":11.855053},{"c":11.8051,"h":11.86,"l":11.8051,"n":15,"o":11.85,"t":"2026-10-20T20:15:00Z","v":1351,"vw":11.841265},{"c":12.0515,"h":12.0515,"l":11.8,"n":21,"o":11.8,"t":"2026-10-20T20:30:00Z","v":5014,"vw":12.02627},{"c":12.245,"h":12.3,"l":12.0755,"n":31,"o":12.0755,"t":"2026-10-20T20:45:00Z","v":4201,"vw":12.161994},{"c":12.3357,"h":12.46,"l":12.2503,"n":145,"o":12.28,"t":"2026-10-20T21:00:00Z","v":24262,"vw":12.337939},{"c":12.3,"h":12.4,"l":12.3,"n":26,"o":12.32,"t":"2026-10-20T21:15:00Z","v":2481,"vw":12.339934},{"c":12.44,"h":12.45,"l":12.37,"n":14,"o":12.3845,"t":"2026-10-20T21:30:00Z","v":2345,"vw":12.403828},{"c":12.47,"h":12.47,"l":12.43,"n":61,"o":12.43,"t":"2026-10-20T21:45:00Z","v":10956,"vw":12.442015},{"c":12.61,"h":12.6396,"l":12.49,"n":124,"o":12.49,"t":"2026-10-20T22:00:00Z","v":24165,"vw":12.553434},{"c":12.63,"h":12.66,"l":12.5761,"n":31,"o":12.61,"t":"2026-10-20T22:15:00Z","v":12436,"vw":12.638434},{"c":12.55,"h":12.62,"l":12.55,"n":18,"o":12.62,"t":"2026-10-20T22:30:00Z","v":3473,"vw":12.594589},{"c":12.52,"h":12.55,"l":12.52,"n":12,"o":12.5308,"t":"2026-10-20T22:45:00Z","v":11433,"vw":12.520359},{"c":12.51,"h":12.51,"l":12.51,"n":5,"o":12.51,"t":"2026-10-20T23:15:00Z","v":209,"vw":12.51},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-10-20T23:30:00Z","v":100,"vw":12.5},{"c":12.72,"h":12.7223,"l":12.51,"n":16,"o":12.5994,"t":"2026-10-20T23:45:00Z","v":3027,"vw":12.613152},{"c":12.41,"h":12.69,"l":12.36,"n":69,"o":12.69,"t":"2026-10-21T08:00:00Z","v":8599,"vw":12.517007},{"c":12.48,"h":12.5,"l":12.45,"n":10,"o":12.46,"t":"2026-10-21T08:15:00Z","v":2991,"vw":12.478043},{"c":12.2,"h":12.3,"l":12.2,"n":8,"o":12.3,"t":"2026-10-21T08:30:00Z","v":1942,"vw":12.237895},{"c":12.18,"h":12.18,"l":12.18,"n":1,"o":12.18,"t":"2026-10-21T09:00:00Z","v":100,"vw":12.18},{"c":12.21,"h":12.21,"l":12.21,"n":1,"o":12.21,"t":"2026-10-21T09:15:00Z","v":100,"vw":12.21},{"c":12.33,"h":12.33,"l":12.25,"n":5,"o":12.25,"t":"2026-10-21T09:30:00Z","v":2244,"vw":12.294545},{"c":12.3,"h":12.3,"l":12.3,"n":2,"o":12.3,"t":"2026-10-21T09:45:00Z","v":150,"vw":12.3},{"c":12.08,"h":12.23,"l":12.08,"n":8,"o":12.23,"t":"2026-10-21T10:00:00Z","v":847,"vw":12.150304},{"c":12.07,"h":12.1,"l":12.07,"n":4,"o":12.1,"t":"2026-10-21T10:15:00Z","v":746,"vw":12.079383},{"c":12.33,"h":12.37,"l":12.25,"n":21,"o":12.25,"t":"2026-10-21T11:00:00Z","v":2821,"vw":12.325414},{"c":12.3,"h":12.3,"l":12.22,"n":7,"o":12.22,"t":"2026-10-21T11:15:00Z","v":1557,"vw":12.273333},{"c":12.36,"h":12.4211,"l":12.35,"n":44,"o":12.4211,"t":"2026-10-21T11:30:00Z","v":12075,"vw":12.361464},{"c":12.38,"h":12.4261,"l":12.36,"n":17,"o":12.36,"t":"2026-10-21T11:45:00Z","v":3165,"vw":12.395186},{"c":12.351,"h":12.4092,"l":12.35,"n":19,"o":12.37,"t":"2026-10-21T12:00:00Z","v":2551,"vw":12.364892},{"c":12.41,"h":12.44,"l":12.3595,"n":15,"o":12.36,"t":"2026-10-21T12:15:00Z","v":1989,"vw":12.402244},{"c":12.27,"h":12.44,"l":12.27,"n":39,"o":12.43,"t":"2026-10-21T12:30:00Z","v":11509,"vw":12.356762},{"c":12.33,"h":12.3887,"l":12.3,"n":5,"o":12.3887,"t":"2026-10-21T12:45:00Z","v":1700,"vw":12.337408},{"c":12.37,"h":12.39,"l":12.3002,"n":12,"o":12.3002,"t":"2026-10-21T13:00:00Z","v":1706,"vw":12.35479},{"c":12.29,"h":12.47,"l":12.19,"n":55,"o":12.44,"t":"2026-10-21T13:15:00Z","v":13454,"vw":12.316114},{"c":11.785,"h":12.6,"l":11.64,"n":393,"o":12.36,"t":"2026-10-21T13:30:00Z","v":90846,"vw":12.114154},{"c":11.92,"h":12.0192,"l":11.8,"n":138,"o":11.82,"t":"2026-10-21T13:45:00Z","v":15034,"vw":11.893795},{"c":11.85,"h":12.09,"l":11.81,"n":145,"o":11.92,"t":"2026-10-21T14:00:00Z","v":29007,"vw":11.937066},{"c":12,"h":12.045,"l":11.82,"n":112,"o":11.855,"t":"2026-10-21T14:15:00Z","v":15306,"vw":11.969206},{"c":12,"h":12.1199,"l":11.95,"n":73,"o":12.0386,"t":"2026-10-21T14:30:00Z","v":12530,"vw":11.997822},{"c":12.03,"h":12.19,"l":12.03,"n":62,"o":12.1065,"t":"2026-10-21T14:45:00Z","v":7989,"vw":12.139111},{"c":12.08,"h":12.12,"l":11.99,"n":54,"o":12.05,"t":"2026-10-21T15:00:00Z","v":6129,"vw":12.050618},{"c":12.02,"h":12.1182,"l":12.01,"n":69,"o":12.1182,"t":"2026-10-21T15:15:00Z","v":9896,"vw":12.052287},{"c":12.115,"h":12.1389,"l":12.035,"n":40,"o":12.035,"t":"2026-10-21T15:30:00Z","v":9457,"vw":12.115246},{"c":12.36,"h":12.369,"l":12.15,"n":125,"o":12.15,"t":"2026-10-21T15:45:00Z","v":42746,"vw":12.266556},{"c":12.26,"h":12.35,"l":12.25,"n":79,"o":12.35,"t":"2026-10-21T16:00:00Z","v":24639,"vw":12.301825},{"c":12.305,"h":12.353,"l":12.2201,"n":57,"o":12.33,"t":"2026-10-21T16:15:00Z","v":16996,"vw":12.262869},{"c":12.42,"h":12.5,"l":12.2611,"n":96,"o":12.28,"t":"2026-10-21T16:30:00Z","v":18654,"vw":12.387173},{"c":12.4239,"h":12.4381,"l":12.34,"n":35,"o":12.34,"t":"2026-10-21T16:45:00Z","v":4774,"vw":12.409643},{"c":12.3888,"h":12.4792,"l":12.34,"n":38,"o":12.35,"t":"2026-10-21T17:00:00Z","v":12344,"vw":12.401607},{"c":12.38,"h":12.45,"l":12.38,"n":30,"o":12.4074,"t":"2026-10-21T17:15:00Z","v":5338,"vw":12.415876},{"c":12.36,"h":12.379,"l":12.3101,"n":17,"o":12.36,"t":"2026-10-21T17:30:00Z","v":5777,"vw":12.353644},{"c":12.35,"h":12.3501,"l":12.325,"n":20,"o":12.33,"t":"2026-10-21T17:45:00Z","v":3770,"vw":12.341805},{"c":12.375,"h":12.3799,"l":12.31,"n":18,"o":12.3799,"t":"2026-10-21T18:00:00Z","v":3540,"vw":12.360859},{"c":12.4099,"h":12.4248,"l":12.37,"n":37,"o":12.4,"t":"2026-10-21T18:15:00Z","v":6895,"vw":12.414644},{"c":12.43,"h":12.4618,"l":12.3748,"n":39,"o":12.3748,"t":"2026-10-21T18:30:00Z","v":9373,"vw":12.4233},{"c":12.3774,"h":12.4545,"l":12.36,"n":68,"o":12.4545,"t":"2026-10-21T18:45:00Z","v":13645,"vw":12.42797},{"c":12.345,"h":12.4292,"l":12.3,"n":78,"o":12.3066,"t":"2026-10-21T19:00:00Z","v":18070,"vw":12.33979},{"c":12.515,"h":12.5499,"l":12.4,"n":45,"o":12.4,"t":"2026-10-21T19:15:00Z","v":7063,"vw":12.488393},{"c":12.42,"h":12.6,"l":12.42,"n":102,"o":12.515,"t":"2026-10-21T19:30:00Z","v":31550,"vw":12.54646},{"c":12.43,"h":12.5599,"l":12.42,"n":173,"o":12.5,"t":"2026-10-21T19:45:00Z","v":36166,"vw":12.488526},{"c":12.31,"h":12.52,"l":12.2453,"n":24,"o":12.41,"t":"2026-10-21T20:00:00Z","v":12367,"vw":12.377201},{"c":12.26,"h":12.31,"l":12.26,"n":19,"o":12.31,"t":"2026-10-21T20:15:00Z","v":3057,"vw":12.280769},{"c":12.5,"h":12.5,"l":12.4,"n":33,"o":12.48,"t":"2026-10-21T20:45:00Z","v":1174,"vw":12.472431},{"c":12.3311,"h":12.4,"l":12.3311,"n":9,"o":12.4,"t":"2026-10-21T21:00:00Z","v":943,"vw":12.356938},{"c":12.47,"h":12.47,"l":12.47,"n":1,"o":12.47,"t":"2026-10-21T21:15:00Z","v":250,"vw":12.47},{"c":12.34,"h":12.3703,"l":12.34,"n":8,"o":12.3703,"t":"2026-10-21T22:00:00Z","v":801,"vw":12.354563},{"c":12.07,"h":12.25,"l":12.07,"n":6,"o":12.25,"t":"2026-10-21T22:15:00Z","v":3100,"vw":12.105122},{"c":12.0652,"h":12.17,"l":12.03,"n":11,"o":12.03,"t":"2026-10-21T22:30:00Z","v":2532,"vw":12.074161},{"c":12.25,"h":12.25,"l":12.11,"n":7,"o":12.11,"t":"2026-10-21T22:45:00Z","v":1168,"vw":12.122727},{"c":12.1,"h":12.1,"l":12.03,"n":4,"o":12.03,"t":"2026-10-21T23:00:00Z","v":1300,"vw":12.067308},{"c":12.02,"h":12.1,"l":12.02,"n":15,"o":12.1,"t":"2026-10-21T23:15:00Z","v":3023,"vw":12.052722},{"c":12.02,"h":12.0258,"l":12.02,"n":6,"o":12.0258,"t":"2026-10-21T23:30:00Z","v":739,"vw":12.024203},{"c":11.8608,"h":12,"l":11.8608,"n":22,"o":12,"t":"2026-10-21T23:45:00Z","v":2833,"vw":11.96463},{"c":11.2,"h":11.6,"l":11.16,"n":167,"o":11.48,"t":"2026-10-22T08:00:00Z","v":23675,"vw":11.370912},{"c":11.19,"h":11.19,"l":11.1197,"n":3,"o":11.1197,"t":"2026-10-22T08:15:00Z","v":237,"vw":11.151655},{"c":11.19,"h":11.19,"l":11.1355,"n":5,"o":11.16,"t":"2026-10-22T08:30:00Z","v":1830,"vw":11.140139},{"c":11.17,"h":11.24,"l":11.14,"n":13,"o":11.24,"t":"2026-10-22T08:45:00Z","v":7115,"vw":11.22831},{"c":11.15,"h":11.15,"l":11.15,"n":1,"o":11.15,"t":"2026-10-22T09:00:00Z","v":500,"vw":11.15},{"c":11.11,"h":11.13,"l":11.11,"n":14,"o":11.13,"t":"2026-10-22T09:15:00Z","v":1676,"vw":11.128741},{"c":11.1,"h":11.11,"l":11.1,"n":5,"o":11.11,"t":"2026-10-22T09:30:00Z","v":403,"vw":11.104937},{"c":11.2,"h":11.2,"l":11.0907,"n":3,"o":11.1,"t":"2026-10-22T09:45:00Z","v":8688,"vw":11.097192},{"c":11.19,"h":11.19,"l":11.1,"n":10,"o":11.11,"t":"2026-10-22T10:00:00Z","v":3808,"vw":11.124686},{"c":11.35,"h":11.35,"l":11.33,"n":11,"o":11.33,"t":"2026-10-22T10:30:00Z","v":2361,"vw":11.341556},{"c":11.25,"h":11.35,"l":11.25,"n":12,"o":11.33,"t":"2026-10-22T10:45:00Z","v":1191,"vw":11.292747},{"c":11.25,"h":11.3345,"l":11.23,"n":29,"o":11.3345,"t":"2026-10-22T11:00:00Z","v":3743,"vw":11.281658},{"c":11.15,"h":11.28,"l":11.15,"n":19,"o":11.21,"t":"2026-10-22T11:15:00Z","v":5879,"vw":11.187137},{"c":11.33,"h":11.35,"l":11.2422,"n":22,"o":11.2422,"t":"2026-10-22T11:30:00Z","v":5351,"vw":11.297134},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-22T11:45:00Z","v":209,"vw":11.35},{"c":11.3306,"h":11.3676,"l":11.26,"n":14,"o":11.3,"t":"2026-10-22T12:00:00Z","v":1644,"vw":11.312671},{"c":11.26,"h":11.3153,"l":11.26,"n":8,"o":11.3,"t":"2026-10-22T12:15:00Z","v":1163,"vw":11.287736},{"c":11.22,"h":11.25,"l":11.22,"n":8,"o":11.25,"t":"2026-10-22T12:30:00Z","v":545,"vw":11.244},{"c":11.14,"h":11.22,"l":11.1,"n":58,"o":11.22,"t":"2026-10-22T12:45:00Z","v":12162,"vw":11.122174},{"c":11,"h":11.13,"l":11,"n":78,"o":11.1,"t":"2026-10-22T13:00:00Z","v":9324,"vw":11.052195},{"c":11.214,"h":11.41,"l":10.9644,"n":79,"o":11,"t":"2026-10-22T13:15:00Z","v":13069,"vw":11.12119},{"c":11.3306,"h":11.41,"l":11,"n":372,"o":11.31,"t":"2026-10-22T13:30:00Z","v":65449,"vw":11.194925},{"c":11.35,"h":11.43,"l":11.17,"n":135,"o":11.4,"t":"2026-10-22T13:45:00Z","v":14063,"vw":11.324709},{"c":11.215,"h":11.48,"l":11.1598,"n":147,"o":11.39,"t":"2026-10-22T14:00:00Z","v":19181,"vw":11.31041},{"c":10.94,"h":11.2543,"l":10.935,"n":201,"o":11.18,"t":"2026-10-22T14:15:00Z","v":48194,"vw":11.111018},{"c":10.91,"h":10.959,"l":10.8501,"n":176,"o":10.94,"t":"2026-10-22T14:30:00Z","v":41623,"vw":10.87802},{"c":10.7976,"h":10.9,"l":10.71,"n":255,"o":10.9,"t":"2026-10-22T14:45:00Z","v":76048,"vw":10.763183},{"c":10.57,"h":10.8799,"l":10.55,"n":205,"o":10.84,"t":"2026-10-22T15:00:00Z","v":46609,"vw":10.67439},{"c":10.71,"h":10.83,"l":10.57,"n":123,"o":10.57,"t":"2026-10-22T15:15:00Z","v":21984,"vw":10.738028},{"c":10.83,"h":10.86,"l":10.67,"n":77,"o":10.6701,"t":"2026-10-22T15:30:00Z","v":12381,"vw":10.752651},{"c":10.87,"h":10.8898,"l":10.76,"n":71,"o":10.83,"t":"2026-10-22T15:45:00Z","v":11121,"vw":10.848872},{"c":10.935,"h":10.9595,"l":10.8201,"n":78,"o":10.89,"t":"2026-10-22T16:00:00Z","v":11051,"vw":10.910935},{"c":10.85,"h":10.907,"l":10.83,"n":105,"o":10.9,"t":"2026-10-22T16:15:00Z","v":40818,"vw":10.871346},{"c":10.74,"h":10.89,"l":10.74,"n":67,"o":10.867,"t":"2026-10-22T16:30:00Z","v":7710,"vw":10.806178},{"c":10.7288,"h":10.7401,"l":10.59,"n":109,"o":10.7401,"t":"2026-10-22T16:45:00Z","v":14594,"vw":10.659915},{"c":10.7241,"h":10.75,"l":10.64,"n":24,"o":10.72,"t":"2026-10-22T17:00:00Z","v":4641,"vw":10.697211},{"c":10.78,"h":10.8,"l":10.71,"n":60,"o":10.77,"t":"2026-10-22T17:15:00Z","v":8294,"vw":10.768953},{"c":10.7795,"h":10.81,"l":10.7443,"n":34,"o":10.76,"t":"2026-10-22T17:30:00Z","v":11338,"vw":10.787977},{"c":10.605,"h":10.7301,"l":10.6,"n":60,"o":10.7301,"t":"2026-10-22T17:45:00Z","v":10718,"vw":10.660626},{"c":10.53,"h":10.6,"l":10.47,"n":186,"o":10.6,"t":"2026-10-22T18:00:00Z","v":46355,"vw":10.536474},{"c":10.58,"h":10.67,"l":10.5001,"n":57,"o":10.5001,"t":"2026-10-22T18:15:00Z","v":31221,"vw":10.656477},{"c":10.61,"h":10.6191,"l":10.54,"n":54,"o":10.55,"t":"2026-10-22T18:30:00Z","v":24064,"vw":10.574857},{"c":10.5185,"h":10.57,"l":10.5185,"n":36,"o":10.55,"t":"2026-10-22T18:45:00Z","v":6012,"vw":10.548692},{"c":10.6183,"h":10.6183,"l":10.49,"n":76,"o":10.5,"t":"2026-10-22T19:00:00Z","v":16865,"vw":10.530266},{"c":10.74,"h":10.74,"l":10.5801,"n":69,"o":10.59,"t":"2026-10-22T19:15:00Z","v":8226,"vw":10.648635},{"c":10.52,"h":10.75,"l":10.5,"n":95,"o":10.75,"t":"2026-10-22T19:30:00Z","v":13429,"vw":10.603015},{"c":10.63,"h":10.68,"l":10.406,"n":246,"o":10.51,"t":"2026-10-22T19:45:00Z","v":86090,"vw":10.586633},{"c":10.6,"h":10.69,"l":10.59,"n":46,"o":10.63,"t":"2026-10-22T20:00:00Z","v":12899,"vw":10.627887},{"c":10.61,"h":10.65,"l":10.6,"n":8,"o":10.65,"t":"2026-10-22T20:15:00Z","v":504,"vw":10.62},{"c":10.485,"h":10.6,"l":10.485,"n":7,"o":10.6,"t":"2026-10-22T20:30:00Z","v":555,"vw":10.512358}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.275,"strike":34.655871227051605,"iv":2.571432110722203,"gamma":0.02309102803612015,"theta":-0.023086096797438522,"vega":0.005187582786775289,"rho":0.0006087069898373217,"breakevenPct":233.150893915609},{"delta":0.15,"premium":0.3490422653207315,"strike":21.076618774341476,"iv":1.8903255418437828,"gamma":0.04173644674040145,"theta":-0.022600351434283433,"vega":0.006891486589841262,"rho":0.0009617054901934365,"breakevenPct":104.34583728814697},{"delta":0.2,"premium":0.45130245275290864,"strike":17.63193459325577,"iv":1.6858248634814803,"gamma":0.05624177423430365,"theta":-0.024161085373200174,"vega":0.008260323561049537,"rho":0.0012935597235235808,"breakevenPct":72.46768761095545},{"delta":0.25,"premium":0.6014205082394274,"strike":16.277597095774702,"iv":1.6919750984280493,"gamma":0.06331486731465535,"theta":-0.027587390456232364,"vega":0.009366165240285424,"rho":0.0015896179807472885,"breakevenPct":60.9825236434347},{"delta":0.3,"premium":0.7095031647834066,"strike":14.60331223477729,"iv":1.557228371619118,"gamma":0.07536048767138019,"theta":-0.02777990084529767,"vega":0.010246477365262434,"rho":0.001918460936502622,"breakevenPct":46.044972814122055},{"delta":0.35,"premium":0.8788124999999999,"strike":13.7575,"iv":1.569474,"gamma":0.079494,"theta":-0.029794249999999998,"vega":0.010894,"rho":0.002201414412788667,"breakevenPct":39.592870767763486},{"delta":0.4,"premium":1.0819375,"strike":13.1325,"iv":1.629974,"gamma":0.07999400000000001,"theta":-0.03235675,"vega":0.011394,"rho":0.0024573550321511073,"breakevenPct":35.569265617548886},{"delta":0.45,"premium":1.2831751824817517,"strike":12.424817518248176,"iv":1.6441229197080292,"gamma":0.08113532846715328,"theta":-0.03341766423357664,"vega":0.011672554744525547,"rho":0.0027144238102812888,"breakevenPct":30.739081552026022},{"delta":0.5,"premium":1.4814093484419262,"strike":11.703966005665723,"iv":1.629883852691218,"gamma":0.08252167138810199,"theta":-0.03344475920679887,"vega":0.011770396600566573,"rho":0.002973773325148037,"breakevenPct":25.75465287656319},{"delta":0.55,"premium":1.6766225961538466,"strike":10.99639423076923,"iv":1.5938236778846153,"gamma":0.08397944711538462,"theta":-0.0325967548076923,"vega":0.011697836538461539,"rho":0.0032355225530981565,"breakevenPct":20.8680670188181},{"delta":0.6,"premium":1.9470552884615384,"strike":10.395432692307693,"iv":1.6144366586538461,"gamma":0.08055396634615385,"theta":-0.032055889423076925,"vega":0.011337259615384615,"rho":0.0034387482075576604,"breakevenPct":17.715669821356528},{"delta":0.65,"premium":2.246538936959209,"strike":9.788627935723115,"iv":1.6446561186650186,"gamma":0.07599604449938195,"theta":-0.031361804697156985,"vega":0.010888627935723115,"rho":0.0036191758430592744,"breakevenPct":14.784614903980202},{"delta":0.7,"premium":2.601915945611866,"strike":9.170580964153276,"iv":1.693358220024722,"gamma":0.06925933250927072,"theta":-0.03037292954264524,"vega":0.010270580964153276,"rho":0.0037557406233728998,"breakevenPct":12.279417355890724},{"delta":0.75,"premium":2.95234474017744,"strike":8.541191381495564,"iv":1.6913381495564006,"gamma":0.06299543726235741,"theta":-0.027714195183776928,"vega":0.009365906210392901,"rho":0.0038962584883942687,"breakevenPct":9.61884713088225},{"delta":0.8,"premium":3.33549702144729,"strike":7.886003971403613,"iv":1.6843546001645076,"gamma":0.056131785418283925,"theta":-0.024457954390444313,"vega":0.008292834443217286,"rho":0.004010866992054301,"breakevenPct":7.024329927047248},{"delta":0.85,"premium":3.9210930587574886,"strike":7.105209254990015,"iv":1.7614409026611326,"gamma":0.04470565814625618,"theta":-0.021430244735953344,"vega":0.006873892273472694,"rho":0.00396510869436128,"breakevenPct":5.162635324248969},{"delta":0.9,"premium":5.080380378073869,"strike":5.819619621926131,"iv":2.1467946465665984,"gamma":0.027969180474586013,"theta":-0.019599140953518866,"vega":0.005181628511349171,"rho":0.003464076436690687,"breakevenPct":3.958035288507401}],"put":[{"delta":0.1,"premium":0.33181911969890326,"strike":6.136382393978065,"iv":1.8766232927373336,"gamma":0.0318769639016095,"theta":-0.016495146587134486,"vega":0.005177110314028296,"rho":-0.001109613807534914,"breakevenPct":44.639358375973664},{"delta":0.15,"premium":0.4350331968499809,"strike":7.343046839142748,"iv":1.5420594463716906,"gamma":0.051170704626763444,"theta":-0.017833700330660503,"vega":0.00682720727968417,"rho":-0.0016146789584747879,"breakevenPct":34.11527284413192},{"delta":0.2,"premium":0.5903454133635334,"strike":8.107587768969422,"iv":1.443204416761042,"gamma":0.06531381653454134,"theta":-0.020194903737259344,"vega":0.008204416761041902,"rho":-0.0021586105494162647,"breakevenPct":28.304793937950503},{"delta":0.25,"premium":0.8026896942242356,"strike":8.673839184597961,"iv":1.4442802944507362,"gamma":0.07380758776896942,"theta":-0.022799660249150623,"vega":0.009280294450736127,"rho":-0.002748056605298084,"breakevenPct":24.92942784574415},{"delta":0.3,"premium":1.086512415349887,"strike":9.239277652370204,"iv":1.4867975169300227,"gamma":0.0787,"theta":-0.025783521444695257,"vega":0.010187133182844244,"rho":-0.0033931940498615524,"breakevenPct":22.24353612760786},{"delta":0.35,"premium":1.4674379232505643,"strike":9.803611738148984,"iv":1.5856124153498872,"gamma":0.0787,"theta":-0.0292823927765237,"vega":0.010864334085778781,"rho":-0.004113987720558582,"breakevenPct":20.494288842170526},{"delta":0.4,"premium":1.7387234042553192,"strike":10.346808510638299,"iv":1.5647534042553193,"gamma":0.08331255319148936,"theta":-0.02991042553191489,"vega":0.01130808510638298,"rho":-0.004749001837779793,"breakevenPct":17.900952728822322},{"delta":0.45,"premium":1.9514893617021278,"strike":10.87872340425532,"iv":1.4800193617021278,"gamma":0.09038702127659574,"theta":-0.029006170212765955,"vega":0.011627234042553192,"rho":-0.005338231776151947,"breakevenPct":14.857090676650525},{"delta":0.5,"premium":2.252562704471101,"strike":11.42093784078517,"iv":1.4387270447110143,"gamma":0.0932628135223555,"theta":-0.02825278080697928,"vega":0.0117,"rho":-0.005996865758729762,"breakevenPct":12.557223306494341},{"delta":0.55,"premium":2.5797164667393675,"strike":11.96619411123228,"iv":1.4102646673936752,"gamma":0.09489858233369684,"theta":-0.027543947655398037,"vega":0.0117,"rho":-0.00667599730876728,"breakevenPct":10.477084935689913},{"delta":0.6,"premium":2.989904988123515,"strike":12.557007125890737,"iv":1.3915112826603324,"gamma":0.09338467933491687,"theta":-0.02627458432304038,"vega":0.011365795724465558,"rho":-0.00742008722283279,"breakevenPct":8.75439067460924},{"delta":0.65,"premium":3.4900528169014087,"strike":13.223591549295776,"iv":1.3898279929577464,"gamma":0.09004295774647887,"theta":-0.025076408450704225,"vega":0.010943485915492959,"rho":-0.008235257518015791,"breakevenPct":7.167012566577337},{"delta":0.7,"premium":4.242698706099814,"strike":14.109057301293898,"iv":1.4323177449168207,"gamma":0.08201663585951942,"theta":-0.024060073937153422,"vega":0.0102909426987061,"rho":-0.00925014086565008,"breakevenPct":5.900251834105055},{"delta":0.75,"premium":5.042615781868426,"strike":15.047350868742695,"iv":1.4457482664636776,"gamma":0.07440407548140866,"theta":-0.022012829108413925,"vega":0.009362523604344166,"rho":-0.010303423329194622,"breakevenPct":4.580495118032713},{"delta":0.8,"premium":6.219181534680511,"strike":16.354646149645014,"iv":1.4842702096381544,"gamma":0.063672457281147,"theta":-0.019320885885435315,"vega":0.008256987735227397,"rho":-0.011663753576549196,"breakevenPct":3.3336708157892105},{"delta":0.85,"premium":7.165485769234805,"strike":17.4299832579233,"iv":1.4389880002583397,"gamma":0.05419820175522066,"theta":-0.015064569454708163,"vega":0.006838981697539166,"rho":-0.01283295493686145,"breakevenPct":2.1030282433143066},{"delta":0.9,"premium":8.32668539565207,"strike":18.712300416475863,"iv":1.3803312664038285,"gamma":0.042940389060714956,"theta":-0.010126950631874618,"vega":0.005178025693519122,"rho":-0.01417284530577648,"breakevenPct":0.9478777222337376}]},"raw":{"call":[{"delta":0.1,"premium":0.275,"strike":34.655871227051605,"iv":2.571432110722203,"gamma":0.02309102803612015,"theta":-0.023086096797438522,"vega":0.005187582786775289,"rho":0.0006087069898373217,"breakevenPct":233.150893915609},{"delta":0.15,"premium":0.3490422653207315,"strike":21.076618774341476,"iv":1.8903255418437828,"gamma":0.04173644674040145,"theta":-0.022600351434283433,"vega":0.006891486589841262,"rho":0.0009617054901934365,"breakevenPct":104.34583728814697},{"delta":0.2,"premium":0.45130245275290864,"strike":17.63193459325577,"iv":1.6858248634814803,"gamma":0.05624177423430365,"theta":-0.024161085373200174,"vega":0.008260323561049537,"rho":0.0012935597235235808,"breakevenPct":72.46768761095545},{"delta":0.25,"premium":0.6014205082394274,"strike":16.277597095774702,"iv":1.6919750984280493,"gamma":0.06331486731465535,"theta":-0.027587390456232364,"vega":0.009366165240285424,"rho":0.0015896179807472885,"breakevenPct":60.9825236434347},{"delta":0.3,"premium":0.7095031647834066,"strike":14.60331223477729,"iv":1.557228371619118,"gamma":0.07536048767138019,"theta":-0.02777990084529767,"vega":0.010246477365262434,"rho":0.001918460936502622,"breakevenPct":46.044972814122055},{"delta":0.35,"premium":0.8788124999999999,"strike":13.7575,"iv":1.569474,"gamma":0.079494,"theta":-0.029794249999999998,"vega":0.010894,"rho":0.002201414412788667,"breakevenPct":39.592870767763486},{"delta":0.4,"premium":1.0819375,"strike":13.1325,"iv":1.629974,"gamma":0.07999400000000001,"theta":-0.03235675,"vega":0.011394,"rho":0.0024573550321511073,"breakevenPct":35.569265617548886},{"delta":0.45,"premium":1.2831751824817517,"strike":12.424817518248176,"iv":1.6441229197080292,"gamma":0.08113532846715328,"theta":-0.03341766423357664,"vega":0.011672554744525547,"rho":0.0027144238102812888,"breakevenPct":30.739081552026022},{"delta":0.5,"premium":1.4814093484419262,"strike":11.703966005665723,"iv":1.629883852691218,"gamma":0.08252167138810199,"theta":-0.03344475920679887,"vega":0.011770396600566573,"rho":0.002973773325148037,"breakevenPct":25.75465287656319},{"delta":0.55,"premium":1.6766225961538466,"strike":10.99639423076923,"iv":1.5938236778846153,"gamma":0.08397944711538462,"theta":-0.0325967548076923,"vega":0.011697836538461539,"rho":0.0032355225530981565,"breakevenPct":20.8680670188181},{"delta":0.6,"premium":1.9470552884615384,"strike":10.395432692307693,"iv":1.6144366586538461,"gamma":0.08055396634615385,"theta":-0.032055889423076925,"vega":0.011337259615384615,"rho":0.0034387482075576604,"breakevenPct":17.715669821356528},{"delta":0.65,"premium":2.246538936959209,"strike":9.788627935723115,"iv":1.6446561186650186,"gamma":0.07599604449938195,"theta":-0.031361804697156985,"vega":0.010888627935723115,"rho":0.0036191758430592744,"breakevenPct":14.784614903980202},{"delta":0.7,"premium":2.601915945611866,"strike":9.170580964153276,"iv":1.693358220024722,"gamma":0.06925933250927072,"theta":-0.03037292954264524,"vega":0.010270580964153276,"rho":0.0037557406233728998,"breakevenPct":12.279417355890724},{"delta":0.75,"premium":2.95234474017744,"strike":8.541191381495564,"iv":1.6913381495564006,"gamma":0.06299543726235741,"theta":-0.027714195183776928,"vega":0.009365906210392901,"rho":0.0038962584883942687,"breakevenPct":9.61884713088225},{"delta":0.8,"premium":3.33549702144729,"strike":7.886003971403613,"iv":1.6843546001645076,"gamma":0.056131785418283925,"theta":-0.024457954390444313,"vega":0.008292834443217286,"rho":0.004010866992054301,"breakevenPct":7.024329927047248},{"delta":0.85,"premium":3.9210930587574886,"strike":7.105209254990015,"iv":1.7614409026611326,"gamma":0.04470565814625618,"theta":-0.021430244735953344,"vega":0.006873892273472694,"rho":0.00396510869436128,"breakevenPct":5.162635324248969},{"delta":0.9,"premium":5.080380378073869,"strike":5.819619621926131,"iv":2.1467946465665984,"gamma":0.027969180474586013,"theta":-0.019599140953518866,"vega":0.005181628511349171,"rho":0.003464076436690687,"breakevenPct":3.958035288507401}],"put":[{"delta":0.1,"premium":0.33181911969890326,"strike":6.136382393978065,"iv":1.8766232927373336,"gamma":0.0318769639016095,"theta":-0.016495146587134486,"vega":0.005177110314028296,"rho":-0.001109613807534914,"breakevenPct":44.639358375973664},{"delta":0.15,"premium":0.4350331968499809,"strike":7.343046839142748,"iv":1.5420594463716906,"gamma":0.051170704626763444,"theta":-0.017833700330660503,"vega":0.00682720727968417,"rho":-0.0016146789584747879,"breakevenPct":34.11527284413192},{"delta":0.2,"premium":0.5903454133635334,"strike":8.107587768969422,"iv":1.443204416761042,"gamma":0.06531381653454134,"theta":-0.020194903737259344,"vega":0.008204416761041902,"rho":-0.0021586105494162647,"breakevenPct":28.304793937950503},{"delta":0.25,"premium":0.8026896942242356,"strike":8.673839184597961,"iv":1.4442802944507362,"gamma":0.07380758776896942,"theta":-0.022799660249150623,"vega":0.009280294450736127,"rho":-0.002748056605298084,"breakevenPct":24.92942784574415},{"delta":0.3,"premium":1.086512415349887,"strike":9.239277652370204,"iv":1.4867975169300227,"gamma":0.0787,"theta":-0.025783521444695257,"vega":0.010187133182844244,"rho":-0.0033931940498615524,"breakevenPct":22.24353612760786},{"delta":0.35,"premium":1.4674379232505643,"strike":9.803611738148984,"iv":1.5856124153498872,"gamma":0.0787,"theta":-0.0292823927765237,"vega":0.010864334085778781,"rho":-0.004113987720558582,"breakevenPct":20.494288842170526},{"delta":0.4,"premium":1.7387234042553192,"strike":10.346808510638299,"iv":1.5647534042553193,"gamma":0.08331255319148936,"theta":-0.02991042553191489,"vega":0.01130808510638298,"rho":-0.004749001837779793,"breakevenPct":17.900952728822322},{"delta":0.45,"premium":1.9514893617021278,"strike":10.87872340425532,"iv":1.4800193617021278,"gamma":0.09038702127659574,"theta":-0.029006170212765955,"vega":0.011627234042553192,"rho":-0.005338231776151947,"breakevenPct":14.857090676650525},{"delta":0.5,"premium":2.252562704471101,"strike":11.42093784078517,"iv":1.4387270447110143,"gamma":0.0932628135223555,"theta":-0.02825278080697928,"vega":0.0117,"rho":-0.005996865758729762,"breakevenPct":12.557223306494341},{"delta":0.55,"premium":2.5797164667393675,"strike":11.96619411123228,"iv":1.4102646673936752,"gamma":0.09489858233369684,"theta":-0.027543947655398037,"vega":0.0117,"rho":-0.00667599730876728,"breakevenPct":10.477084935689913},{"delta":0.6,"premium":2.989904988123515,"strike":12.557007125890737,"iv":1.3915112826603324,"gamma":0.09338467933491687,"theta":-0.02627458432304038,"vega":0.011365795724465558,"rho":-0.00742008722283279,"breakevenPct":8.75439067460924},{"delta":0.65,"premium":3.4900528169014087,"strike":13.223591549295776,"iv":1.3898279929577464,"gamma":0.09004295774647887,"theta":-0.025076408450704225,"vega":0.010943485915492959,"rho":-0.008235257518015791,"breakevenPct":7.167012566577337},{"delta":0.7,"premium":4.242698706099814,"strike":14.109057301293898,"iv":1.4323177449168207,"gamma":0.08201663585951942,"theta":-0.024060073937153422,"vega":0.0102909426987061,"rho":-0.00925014086565008,"breakevenPct":5.900251834105055},{"delta":0.75,"premium":5.042615781868426,"strike":15.047350868742695,"iv":1.4457482664636776,"gamma":0.07440407548140866,"theta":-0.022012829108413925,"vega":0.009362523604344166,"rho":-0.010303423329194622,"breakevenPct":4.580495118032713},{"delta":0.8,"premium":6.219181534680511,"strike":16.354646149645014,"iv":1.4842702096381544,"gamma":0.063672457281147,"theta":-0.019320885885435315,"vega":0.008256987735227397,"rho":-0.011663753576549196,"breakevenPct":3.3336708157892105},{"delta":0.85,"premium":7.165485769234805,"strike":17.4299832579233,"iv":1.4389880002583397,"gamma":0.05419820175522066,"theta":-0.015064569454708163,"vega":0.006838981697539166,"rho":-0.01283295493686145,"breakevenPct":2.1030282433143066},{"delta":0.9,"premium":8.32668539565207,"strike":18.712300416475863,"iv":1.3803312664038285,"gamma":0.042940389060714956,"theta":-0.010126950631874618,"vega":0.005178025693519122,"rho":-0.01417284530577648,"breakevenPct":0.9478777222337376}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}