{"symbol":"AXTX","url":"https://intraalpha.com/companies/AXTX","capturedAt":"2026-10-23T00:21:48.338Z","state":"ready","quote":{"symbol":"AXTX","last_price":13.86,"prev_close":18.69,"regular_close":13.86,"change":-4.83,"change_pct":-25.8427,"regular_change":-4.83,"regular_change_pct":-25.8427,"extended_change":0,"extended_change_pct":0,"bid":13.48,"ask":13.61,"bid_size":200,"ask_size":100,"volume":4700629,"vwap":15.153399,"open":16.16,"high":17.1,"low":13.48,"close":13.86,"trade_count":21818,"last_trade_at":"2026-10-23T00:00:00.993592172Z","last_quote_at":"2026-10-22T23:59:57.090523158Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:45.799843987-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":126054779.69,"shares_outstanding":9117479},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T00:15:31.548763+00:00"},"optionObservedAt":"2026-10-22T19:58:53.606Z","bars":[{"c":18.89,"h":19.6,"l":18.4,"n":787,"o":19.26,"t":"2026-10-16T08:00:00Z","v":93087,"vw":18.984895},{"c":18.94,"h":18.94,"l":18.94,"n":4,"o":18.94,"t":"2026-10-16T08:05:00Z","v":350,"vw":18.94},{"c":18.65,"h":18.91,"l":18.65,"n":30,"o":18.91,"t":"2026-10-16T08:10:00Z","v":2448,"vw":18.813832},{"c":18.5,"h":18.6,"l":18.47,"n":17,"o":18.5,"t":"2026-10-16T08:15:00Z","v":3575,"vw":18.49854},{"c":18.55,"h":18.58,"l":18.55,"n":5,"o":18.58,"t":"2026-10-16T08:20:00Z","v":397,"vw":18.560846},{"c":18.78,"h":18.78,"l":18.72,"n":5,"o":18.72,"t":"2026-10-16T08:25:00Z","v":381,"vw":18.75},{"c":18.61,"h":18.78,"l":18.61,"n":5,"o":18.78,"t":"2026-10-16T08:30:00Z","v":731,"vw":18.640909},{"c":18.6,"h":18.7,"l":18.6,"n":4,"o":18.7,"t":"2026-10-16T08:35:00Z","v":320,"vw":18.633333},{"c":18.79,"h":18.79,"l":18.642,"n":6,"o":18.642,"t":"2026-10-16T08:40:00Z","v":754,"vw":18.749052},{"c":18.83,"h":18.8846,"l":18.79,"n":14,"o":18.79,"t":"2026-10-16T08:45:00Z","v":2543,"vw":18.816026},{"c":18.79,"h":18.8332,"l":18.79,"n":3,"o":18.8332,"t":"2026-10-16T08:50:00Z","v":462,"vw":18.806831},{"c":18.69,"h":18.79,"l":18.69,"n":15,"o":18.79,"t":"2026-10-16T08:55:00Z","v":859,"vw":18.755128},{"c":18.54,"h":18.65,"l":18.54,"n":35,"o":18.65,"t":"2026-10-16T09:00:00Z","v":2753,"vw":18.559904},{"c":18.54,"h":18.635,"l":18.51,"n":27,"o":18.52,"t":"2026-10-16T09:05:00Z","v":4168,"vw":18.561404},{"c":18.72,"h":18.72,"l":18.72,"n":1,"o":18.72,"t":"2026-10-16T09:10:00Z","v":320,"vw":18.72},{"c":18.6198,"h":18.6198,"l":18.61,"n":8,"o":18.61,"t":"2026-10-16T09:20:00Z","v":915,"vw":18.61144},{"c":18.69,"h":18.69,"l":18.61,"n":21,"o":18.64,"t":"2026-10-16T09:25:00Z","v":1772,"vw":18.623804},{"c":18.65,"h":18.65,"l":18.63,"n":2,"o":18.63,"t":"2026-10-16T09:30:00Z","v":200,"vw":18.64},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-16T09:35:00Z","v":802,"vw":18.65},{"c":18.66,"h":18.66,"l":18.66,"n":7,"o":18.66,"t":"2026-10-16T09:45:00Z","v":505,"vw":18.66},{"c":18.65,"h":18.65,"l":18.65,"n":24,"o":18.65,"t":"2026-10-16T09:50:00Z","v":1147,"vw":18.65},{"c":18.52,"h":18.54,"l":18.51,"n":10,"o":18.54,"t":"2026-10-16T09:55:00Z","v":1131,"vw":18.524103},{"c":18.3834,"h":18.46,"l":18.36,"n":29,"o":18.46,"t":"2026-10-16T10:00:00Z","v":3185,"vw":18.385221},{"c":17.9512,"h":18.34,"l":17.9512,"n":54,"o":18.34,"t":"2026-10-16T10:05:00Z","v":10103,"vw":18.216846},{"c":17.95,"h":18.1,"l":17.95,"n":77,"o":18,"t":"2026-10-16T10:10:00Z","v":8074,"vw":18.000007},{"c":18.18,"h":18.2,"l":17.98,"n":8,"o":17.98,"t":"2026-10-16T10:15:00Z","v":1956,"vw":18.055749},{"c":18.1,"h":18.1,"l":18.1,"n":2,"o":18.1,"t":"2026-10-16T10:25:00Z","v":402,"vw":18.1},{"c":18.15,"h":18.15,"l":18.15,"n":3,"o":18.15,"t":"2026-10-16T10:30:00Z","v":206,"vw":18.15},{"c":18.17,"h":18.22,"l":18.17,"n":8,"o":18.2,"t":"2026-10-16T10:35:00Z","v":1107,"vw":18.199021},{"c":18.18,"h":18.2124,"l":18.18,"n":4,"o":18.2124,"t":"2026-10-16T10:50:00Z","v":393,"vw":18.196702},{"c":17.9,"h":18.185,"l":17.9,"n":33,"o":18.185,"t":"2026-10-16T11:00:00Z","v":6772,"vw":17.931092},{"c":18,"h":18,"l":17.8549,"n":14,"o":17.9,"t":"2026-10-16T11:05:00Z","v":18215,"vw":17.902028},{"c":18.04,"h":18.04,"l":17.96,"n":8,"o":17.97,"t":"2026-10-16T11:10:00Z","v":2844,"vw":17.964766},{"c":18.08,"h":18.15,"l":18.08,"n":8,"o":18.12,"t":"2026-10-16T11:15:00Z","v":3202,"vw":18.140465},{"c":17.9,"h":18.14,"l":17.9,"n":10,"o":18.14,"t":"2026-10-16T11:25:00Z","v":11600,"vw":18.126555},{"c":17.85,"h":17.88,"l":17.85,"n":76,"o":17.88,"t":"2026-10-16T11:30:00Z","v":1593,"vw":17.875605},{"c":17.66,"h":17.8783,"l":17.66,"n":24,"o":17.87,"t":"2026-10-16T11:35:00Z","v":3718,"vw":17.759669},{"c":17.55,"h":17.62,"l":17.53,"n":48,"o":17.62,"t":"2026-10-16T11:40:00Z","v":3662,"vw":17.565494},{"c":17.55,"h":17.58,"l":17.54,"n":25,"o":17.56,"t":"2026-10-16T11:45:00Z","v":2325,"vw":17.55853},{"c":17.55,"h":17.55,"l":17.54,"n":11,"o":17.54,"t":"2026-10-16T11:50:00Z","v":578,"vw":17.544739},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-10-16T11:55:00Z","v":1232,"vw":17.7},{"c":17.89,"h":17.9783,"l":17.76,"n":29,"o":17.76,"t":"2026-10-16T12:00:00Z","v":6688,"vw":17.881095},{"c":17.89,"h":17.94,"l":17.89,"n":22,"o":17.94,"t":"2026-10-16T12:05:00Z","v":4460,"vw":17.903988},{"c":17.86,"h":17.9,"l":17.86,"n":13,"o":17.8987,"t":"2026-10-16T12:10:00Z","v":1404,"vw":17.889229},{"c":17.7,"h":17.84,"l":17.7,"n":25,"o":17.84,"t":"2026-10-16T12:15:00Z","v":2413,"vw":17.790854},{"c":17.73,"h":17.82,"l":17.6724,"n":8,"o":17.6724,"t":"2026-10-16T12:20:00Z","v":3394,"vw":17.786564},{"c":17.8,"h":17.81,"l":17.8,"n":5,"o":17.81,"t":"2026-10-16T12:25:00Z","v":700,"vw":17.804872},{"c":17.84,"h":17.84,"l":17.76,"n":14,"o":17.78,"t":"2026-10-16T12:30:00Z","v":1817,"vw":17.782567},{"c":17.78,"h":17.78,"l":17.78,"n":2,"o":17.78,"t":"2026-10-16T12:40:00Z","v":240,"vw":17.78},{"c":17.68,"h":17.7,"l":17.66,"n":19,"o":17.7,"t":"2026-10-16T12:45:00Z","v":2059,"vw":17.690939},{"c":17.65,"h":17.6505,"l":17.65,"n":12,"o":17.65,"t":"2026-10-16T12:50:00Z","v":1674,"vw":17.650034},{"c":17.59,"h":17.6008,"l":17.59,"n":16,"o":17.6005,"t":"2026-10-16T12:55:00Z","v":3930,"vw":17.599564},{"c":17.58,"h":17.66,"l":17.52,"n":10,"o":17.52,"t":"2026-10-16T13:00:00Z","v":2222,"vw":17.560952},{"c":17.5,"h":17.5231,"l":17.45,"n":40,"o":17.5231,"t":"2026-10-16T13:05:00Z","v":4076,"vw":17.500931},{"c":17.74,"h":17.74,"l":17.521,"n":14,"o":17.521,"t":"2026-10-16T13:10:00Z","v":4503,"vw":17.646765},{"c":17.6002,"h":17.7408,"l":17.6,"n":16,"o":17.7408,"t":"2026-10-16T13:15:00Z","v":2580,"vw":17.631014},{"c":17.75,"h":17.75,"l":17.5,"n":35,"o":17.6,"t":"2026-10-16T13:20:00Z","v":3834,"vw":17.587911},{"c":17.38,"h":17.75,"l":17.38,"n":34,"o":17.63,"t":"2026-10-16T13:25:00Z","v":2600,"vw":17.542476},{"c":16.84,"h":17.49,"l":16.602,"n":587,"o":17.35,"t":"2026-10-16T13:30:00Z","v":88514,"vw":17.030347},{"c":17,"h":17.1699,"l":16.51,"n":595,"o":16.9197,"t":"2026-10-16T13:35:00Z","v":75420,"vw":16.751728},{"c":17.17,"h":17.17,"l":16.52,"n":342,"o":17.0298,"t":"2026-10-16T13:40:00Z","v":58771,"vw":16.805674},{"c":16.55,"h":17.2499,"l":16.3,"n":646,"o":17.2499,"t":"2026-10-16T13:45:00Z","v":144781,"vw":16.629389},{"c":16.1099,"h":16.61,"l":15.5365,"n":914,"o":16.5692,"t":"2026-10-16T13:50:00Z","v":246358,"vw":15.918048},{"c":16,"h":16.1411,"l":15.67,"n":612,"o":16.075,"t":"2026-10-16T13:55:00Z","v":122519,"vw":15.795734},{"c":16.51,"h":16.687,"l":16.01,"n":336,"o":16.01,"t":"2026-10-16T14:00:00Z","v":39868,"vw":16.42872},{"c":16.45,"h":16.5446,"l":16.3,"n":220,"o":16.505,"t":"2026-10-16T14:05:00Z","v":25170,"vw":16.392289},{"c":16.64,"h":16.7,"l":16.1767,"n":337,"o":16.4,"t":"2026-10-16T14:10:00Z","v":61850,"vw":16.527118},{"c":16.43,"h":16.7,"l":16.36,"n":270,"o":16.69,"t":"2026-10-16T14:15:00Z","v":61815,"vw":16.507277},{"c":16.6156,"h":16.68,"l":16.3825,"n":135,"o":16.55,"t":"2026-10-16T14:20:00Z","v":26310,"vw":16.585622},{"c":16.425,"h":16.6,"l":16.3405,"n":161,"o":16.6,"t":"2026-10-16T14:25:00Z","v":32907,"vw":16.447258},{"c":16.62,"h":16.62,"l":16.31,"n":132,"o":16.415,"t":"2026-10-16T14:30:00Z","v":27918,"vw":16.488686},{"c":17.08,"h":17.2295,"l":16.63,"n":629,"o":16.63,"t":"2026-10-16T14:35:00Z","v":140554,"vw":16.969743},{"c":17.1,"h":17.3237,"l":17.0001,"n":534,"o":17.075,"t":"2026-10-16T14:40:00Z","v":173802,"vw":17.131941},{"c":17.21,"h":17.21,"l":16.9705,"n":273,"o":17.07,"t":"2026-10-16T14:45:00Z","v":61723,"vw":17.141263},{"c":16.93,"h":17.2773,"l":16.81,"n":247,"o":17.18,"t":"2026-10-16T14:50:00Z","v":52070,"vw":17.059123},{"c":17.05,"h":17.05,"l":16.8101,"n":116,"o":16.91,"t":"2026-10-16T14:55:00Z","v":22032,"vw":16.93003},{"c":16.6,"h":16.975,"l":16.58,"n":187,"o":16.975,"t":"2026-10-16T15:00:00Z","v":36631,"vw":16.68542},{"c":16.08,"h":16.615,"l":16.08,"n":422,"o":16.615,"t":"2026-10-16T15:05:00Z","v":96952,"vw":16.239601},{"c":15.98,"h":16.2895,"l":15.8101,"n":326,"o":16.0592,"t":"2026-10-16T15:10:00Z","v":58336,"vw":16.02778},{"c":16.01,"h":16.0595,"l":15.87,"n":201,"o":15.95,"t":"2026-10-16T15:15:00Z","v":35543,"vw":15.949005},{"c":15.7,"h":16.12,"l":15.68,"n":331,"o":16.07,"t":"2026-10-16T15:20:00Z","v":81881,"vw":15.778442},{"c":15.82,"h":15.8522,"l":15.61,"n":608,"o":15.7,"t":"2026-10-16T15:25:00Z","v":126117,"vw":15.699864},{"c":15.7427,"h":15.9399,"l":15.63,"n":277,"o":15.83,"t":"2026-10-16T15:30:00Z","v":63498,"vw":15.732504},{"c":15.78,"h":15.82,"l":15.51,"n":745,"o":15.82,"t":"2026-10-16T15:35:00Z","v":158852,"vw":15.610082},{"c":15.575,"h":15.7635,"l":15.55,"n":285,"o":15.7635,"t":"2026-10-16T15:40:00Z","v":112726,"vw":15.657351},{"c":15.67,"h":15.8329,"l":15.5,"n":350,"o":15.575,"t":"2026-10-16T15:45:00Z","v":111674,"vw":15.562173},{"c":15.37,"h":15.695,"l":15.37,"n":696,"o":15.68,"t":"2026-10-16T15:50:00Z","v":127086,"vw":15.504063},{"c":15.5542,"h":15.6284,"l":15.3,"n":1360,"o":15.38,"t":"2026-10-16T15:55:00Z","v":218552,"vw":15.358141},{"c":15.465,"h":15.57,"l":15.3,"n":279,"o":15.4961,"t":"2026-10-16T16:00:00Z","v":81103,"vw":15.391135},{"c":15.26,"h":15.6198,"l":15.26,"n":233,"o":15.5291,"t":"2026-10-16T16:05:00Z","v":48521,"vw":15.384275},{"c":15.37,"h":15.41,"l":15.2011,"n":223,"o":15.25,"t":"2026-10-16T16:10:00Z","v":94567,"vw":15.304813},{"c":15.4,"h":15.53,"l":15.31,"n":155,"o":15.385,"t":"2026-10-16T16:15:00Z","v":26477,"vw":15.435769},{"c":15.42,"h":15.5,"l":15.38,"n":80,"o":15.45,"t":"2026-10-16T16:20:00Z","v":16759,"vw":15.456592},{"c":15.48,"h":15.49,"l":15.35,"n":135,"o":15.4,"t":"2026-10-16T16:25:00Z","v":18719,"vw":15.427664},{"c":15.2899,"h":15.4511,"l":15.2699,"n":323,"o":15.4511,"t":"2026-10-16T16:30:00Z","v":128300,"vw":15.394976},{"c":15.62,"h":15.6497,"l":15.245,"n":225,"o":15.27,"t":"2026-10-16T16:35:00Z","v":43488,"vw":15.517723},{"c":15.4327,"h":15.6675,"l":15.37,"n":187,"o":15.65,"t":"2026-10-16T16:40:00Z","v":50705,"vw":15.527851},{"c":14.87,"h":15.42,"l":14.85,"n":590,"o":15.42,"t":"2026-10-16T16:45:00Z","v":141508,"vw":15.102411},{"c":15.03,"h":15.0369,"l":14.8501,"n":201,"o":14.895,"t":"2026-10-16T16:50:00Z","v":33317,"vw":14.952179},{"c":14.865,"h":15.0621,"l":14.83,"n":592,"o":15,"t":"2026-10-16T16:55:00Z","v":146230,"vw":14.899249},{"c":14.6,"h":14.9194,"l":14.6,"n":672,"o":14.89,"t":"2026-10-16T17:00:00Z","v":124259,"vw":14.683124},{"c":14.815,"h":14.8599,"l":14.56,"n":253,"o":14.61,"t":"2026-10-16T17:05:00Z","v":50981,"vw":14.615045},{"c":14.9,"h":14.9,"l":14.79,"n":159,"o":14.83,"t":"2026-10-16T17:10:00Z","v":23946,"vw":14.849413},{"c":14.6505,"h":14.78,"l":14.6494,"n":106,"o":14.78,"t":"2026-10-16T17:15:00Z","v":14712,"vw":14.715647},{"c":14.62,"h":14.6999,"l":14.4758,"n":368,"o":14.675,"t":"2026-10-16T17:20:00Z","v":49664,"vw":14.554717},{"c":14.9,"h":15,"l":14.66,"n":227,"o":14.7,"t":"2026-10-16T17:25:00Z","v":31074,"vw":14.837011},{"c":15.03,"h":15.03,"l":14.84,"n":172,"o":14.955,"t":"2026-10-16T17:30:00Z","v":32977,"vw":14.959055},{"c":14.82,"h":15.09,"l":14.8156,"n":141,"o":15.035,"t":"2026-10-16T17:35:00Z","v":32866,"vw":14.957004},{"c":15,"h":15.0783,"l":14.75,"n":268,"o":14.8,"t":"2026-10-16T17:40:00Z","v":52472,"vw":14.860465},{"c":14.7345,"h":15.01,"l":14.7005,"n":105,"o":14.925,"t":"2026-10-16T17:45:00Z","v":14348,"vw":14.836393},{"c":14.645,"h":14.705,"l":14.5567,"n":108,"o":14.7,"t":"2026-10-16T17:50:00Z","v":14818,"vw":14.643157},{"c":14.64,"h":14.6599,"l":14.5403,"n":154,"o":14.6475,"t":"2026-10-16T17:55:00Z","v":20596,"vw":14.60443},{"c":14.38,"h":14.605,"l":14.32,"n":868,"o":14.58,"t":"2026-10-16T18:00:00Z","v":110840,"vw":14.512745},{"c":14.45,"h":14.5299,"l":14.26,"n":172,"o":14.3537,"t":"2026-10-16T18:05:00Z","v":32941,"vw":14.334216},{"c":14.3,"h":14.49,"l":14.3,"n":558,"o":14.445,"t":"2026-10-16T18:10:00Z","v":89286,"vw":14.331091},{"c":14.21,"h":14.3592,"l":14.21,"n":113,"o":14.2875,"t":"2026-10-16T18:15:00Z","v":11274,"vw":14.29027},{"c":14.275,"h":14.35,"l":14.17,"n":319,"o":14.25,"t":"2026-10-16T18:20:00Z","v":84420,"vw":14.207139},{"c":14.4499,"h":14.45,"l":14.2504,"n":79,"o":14.275,"t":"2026-10-16T18:25:00Z","v":10031,"vw":14.336156},{"c":14.44,"h":14.5,"l":14.2901,"n":139,"o":14.39,"t":"2026-10-16T18:30:00Z","v":12481,"vw":14.436426},{"c":14.44,"h":14.44,"l":14.33,"n":140,"o":14.42,"t":"2026-10-16T18:35:00Z","v":21850,"vw":14.397337},{"c":14.3495,"h":14.5,"l":14.32,"n":89,"o":14.5,"t":"2026-10-16T18:40:00Z","v":12482,"vw":14.446208},{"c":14.315,"h":14.3504,"l":14.2,"n":78,"o":14.35,"t":"2026-10-16T18:45:00Z","v":10555,"vw":14.247728},{"c":14.14,"h":14.2977,"l":14.12,"n":80,"o":14.2977,"t":"2026-10-16T18:50:00Z","v":4836,"vw":14.170289},{"c":14.155,"h":14.18,"l":14.0501,"n":118,"o":14.145,"t":"2026-10-16T18:55:00Z","v":13852,"vw":14.122594},{"c":14.12,"h":14.2399,"l":14.1,"n":98,"o":14.12,"t":"2026-10-16T19:00:00Z","v":17330,"vw":14.144937},{"c":14.22,"h":14.2899,"l":14.02,"n":603,"o":14.14,"t":"2026-10-16T19:05:00Z","v":277511,"vw":14.144615},{"c":14.54,"h":14.54,"l":14.23,"n":192,"o":14.25,"t":"2026-10-16T19:10:00Z","v":39066,"vw":14.432706},{"c":14.47,"h":14.7,"l":14.4,"n":180,"o":14.545,"t":"2026-10-16T19:15:00Z","v":18247,"vw":14.596253},{"c":14.545,"h":14.634,"l":14.43,"n":109,"o":14.49,"t":"2026-10-16T19:20:00Z","v":11336,"vw":14.539875},{"c":14.68,"h":14.73,"l":14.545,"n":123,"o":14.55,"t":"2026-10-16T19:25:00Z","v":16137,"vw":14.635291},{"c":14.33,"h":14.6995,"l":14.24,"n":167,"o":14.6995,"t":"2026-10-16T19:30:00Z","v":17443,"vw":14.411713},{"c":14.165,"h":14.4,"l":14.12,"n":80,"o":14.325,"t":"2026-10-16T19:35:00Z","v":14733,"vw":14.202797},{"c":13.8209,"h":14.2,"l":13.8209,"n":552,"o":14.14,"t":"2026-10-16T19:40:00Z","v":103063,"vw":14.012678},{"c":13.76,"h":13.86,"l":13.7116,"n":236,"o":13.85,"t":"2026-10-16T19:45:00Z","v":183835,"vw":13.737877},{"c":14.0333,"h":14.0333,"l":13.77,"n":175,"o":13.84,"t":"2026-10-16T19:50:00Z","v":35126,"vw":13.957071},{"c":14.265,"h":14.3395,"l":14.1,"n":264,"o":14.11,"t":"2026-10-16T19:55:00Z","v":40641,"vw":14.22887},{"c":14.48,"h":14.48,"l":14.14,"n":33,"o":14.18,"t":"2026-10-16T20:00:00Z","v":5257,"vw":14.318903},{"c":14.7,"h":14.7,"l":14.3073,"n":28,"o":14.5,"t":"2026-10-16T20:05:00Z","v":4076,"vw":14.564538},{"c":14.54,"h":14.6858,"l":14.54,"n":38,"o":14.6858,"t":"2026-10-16T20:10:00Z","v":4285,"vw":14.617239},{"c":14.43,"h":14.57,"l":14.42,"n":33,"o":14.53,"t":"2026-10-16T20:15:00Z","v":5516,"vw":14.452736},{"c":14.5,"h":14.53,"l":14.5,"n":13,"o":14.52,"t":"2026-10-16T20:20:00Z","v":2131,"vw":14.508211},{"c":14.51,"h":14.53,"l":14.5093,"n":12,"o":14.53,"t":"2026-10-16T20:25:00Z","v":5732,"vw":14.518897},{"c":14.5398,"h":14.55,"l":14.53,"n":7,"o":14.53,"t":"2026-10-16T20:30:00Z","v":1730,"vw":14.539802},{"c":14.5,"h":14.5,"l":14.5,"n":8,"o":14.5,"t":"2026-10-16T20:35:00Z","v":1088,"vw":14.5},{"c":14.47,"h":14.5,"l":14.46,"n":15,"o":14.46,"t":"2026-10-16T20:40:00Z","v":3804,"vw":14.489892},{"c":14.57,"h":14.57,"l":14.55,"n":5,"o":14.559,"t":"2026-10-16T20:50:00Z","v":1080,"vw":14.560619},{"c":14.56,"h":14.57,"l":14.56,"n":5,"o":14.56,"t":"2026-10-16T20:55:00Z","v":867,"vw":14.562448},{"c":14.49,"h":14.49,"l":14.49,"n":2,"o":14.49,"t":"2026-10-16T21:00:00Z","v":266,"vw":14.49},{"c":14.43,"h":14.5,"l":14.43,"n":10,"o":14.5,"t":"2026-10-16T21:05:00Z","v":1360,"vw":14.494615},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-16T21:10:00Z","v":314,"vw":14.5},{"c":14.431,"h":14.44,"l":14.431,"n":5,"o":14.44,"t":"2026-10-16T21:15:00Z","v":1220,"vw":14.438481},{"c":14.4984,"h":14.4984,"l":14.4984,"n":1,"o":14.4984,"t":"2026-10-16T21:25:00Z","v":1000,"vw":14.4984},{"c":14.42,"h":14.47,"l":14.42,"n":3,"o":14.47,"t":"2026-10-16T21:30:00Z","v":1360,"vw":14.433235},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-16T21:35:00Z","v":158,"vw":14.41},{"c":14.4,"h":14.42,"l":14.4,"n":15,"o":14.4,"t":"2026-10-16T21:40:00Z","v":3569,"vw":14.401685},{"c":14.11,"h":14.33,"l":14.0233,"n":131,"o":14.33,"t":"2026-10-16T21:45:00Z","v":24640,"vw":14.156315},{"c":14.11,"h":14.11,"l":14.05,"n":12,"o":14.05,"t":"2026-10-16T21:50:00Z","v":2274,"vw":14.096007},{"c":14.07,"h":14.07,"l":14.06,"n":14,"o":14.06,"t":"2026-10-16T21:55:00Z","v":3065,"vw":14.068811},{"c":14.11,"h":14.11,"l":14.0044,"n":22,"o":14.07,"t":"2026-10-16T22:00:00Z","v":4725,"vw":14.044652},{"c":14.18,"h":14.18,"l":14.18,"n":9,"o":14.18,"t":"2026-10-16T22:05:00Z","v":500,"vw":14.18},{"c":14.1,"h":14.12,"l":14.01,"n":23,"o":14.01,"t":"2026-10-16T22:10:00Z","v":3596,"vw":14.087413},{"c":14.1,"h":14.1,"l":14.1,"n":11,"o":14.1,"t":"2026-10-16T22:15:00Z","v":1216,"vw":14.1},{"c":14.07,"h":14.12,"l":14.07,"n":11,"o":14.12,"t":"2026-10-16T22:20:00Z","v":2327,"vw":14.097638},{"c":14.02,"h":14.07,"l":14.02,"n":4,"o":14.0592,"t":"2026-10-16T22:25:00Z","v":1418,"vw":14.030755},{"c":14.05,"h":14.15,"l":14.05,"n":5,"o":14.15,"t":"2026-10-16T22:30:00Z","v":1147,"vw":14.081348},{"c":14.09,"h":14.09,"l":14,"n":18,"o":14.0408,"t":"2026-10-16T22:35:00Z","v":8122,"vw":14.016297},{"c":14.07,"h":14.0896,"l":14.06,"n":5,"o":14.0896,"t":"2026-10-16T22:40:00Z","v":722,"vw":14.07991},{"c":14.14,"h":14.14,"l":14.1,"n":4,"o":14.1,"t":"2026-10-16T22:45:00Z","v":660,"vw":14.126667},{"c":14.03,"h":14.03,"l":14,"n":9,"o":14.01,"t":"2026-10-16T22:50:00Z","v":1760,"vw":14.009875},{"c":14.01,"h":14.01,"l":14.0009,"n":4,"o":14.0009,"t":"2026-10-16T22:55:00Z","v":2286,"vw":14.002025},{"c":13.94,"h":14,"l":13.94,"n":32,"o":14,"t":"2026-10-16T23:00:00Z","v":2247,"vw":13.965021},{"c":13.8,"h":13.85,"l":13.8,"n":15,"o":13.85,"t":"2026-10-16T23:05:00Z","v":1653,"vw":13.819662},{"c":13.91,"h":13.95,"l":13.76,"n":26,"o":13.95,"t":"2026-10-16T23:10:00Z","v":5133,"vw":13.843305},{"c":13.84,"h":13.91,"l":13.83,"n":14,"o":13.83,"t":"2026-10-16T23:15:00Z","v":3603,"vw":13.85898},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-10-16T23:20:00Z","v":220,"vw":13.91},{"c":13.85,"h":13.91,"l":13.8,"n":26,"o":13.91,"t":"2026-10-16T23:25:00Z","v":2838,"vw":13.857784},{"c":13.88,"h":13.91,"l":13.86,"n":32,"o":13.9,"t":"2026-10-16T23:30:00Z","v":3037,"vw":13.885829},{"c":13.81,"h":13.88,"l":13.8,"n":202,"o":13.85,"t":"2026-10-16T23:35:00Z","v":13244,"vw":13.824905},{"c":13.9,"h":13.93,"l":13.88,"n":38,"o":13.88,"t":"2026-10-16T23:40:00Z","v":26431,"vw":13.912424},{"c":14.02,"h":14.13,"l":13.9,"n":22,"o":13.9,"t":"2026-10-16T23:45:00Z","v":17752,"vw":13.941991},{"c":14.09,"h":14.09,"l":14,"n":30,"o":14.05,"t":"2026-10-16T23:50:00Z","v":3302,"vw":14.050381},{"c":14.21,"h":14.21,"l":14.03,"n":20,"o":14.03,"t":"2026-10-16T23:55:00Z","v":2355,"vw":14.181592},{"c":15.63,"h":15.93,"l":15.43,"n":407,"o":15.44,"t":"2026-10-19T08:00:00Z","v":64701,"vw":15.713027},{"c":15.66,"h":15.74,"l":15.59,"n":53,"o":15.59,"t":"2026-10-19T08:05:00Z","v":6181,"vw":15.69738},{"c":15.57,"h":15.57,"l":15.57,"n":5,"o":15.57,"t":"2026-10-19T08:10:00Z","v":512,"vw":15.57},{"c":15.51,"h":15.58,"l":15.51,"n":19,"o":15.58,"t":"2026-10-19T08:15:00Z","v":2373,"vw":15.561928},{"c":15.61,"h":15.61,"l":15.61,"n":3,"o":15.61,"t":"2026-10-19T08:20:00Z","v":336,"vw":15.61},{"c":15.61,"h":15.62,"l":15.61,"n":3,"o":15.62,"t":"2026-10-19T08:25:00Z","v":366,"vw":15.612732},{"c":15.63,"h":15.63,"l":15.63,"n":1,"o":15.63,"t":"2026-10-19T08:30:00Z","v":135,"vw":15.63},{"c":15.69,"h":15.69,"l":15.6184,"n":10,"o":15.67,"t":"2026-10-19T08:35:00Z","v":1592,"vw":15.658716},{"c":15.69,"h":15.69,"l":15.63,"n":8,"o":15.64,"t":"2026-10-19T08:45:00Z","v":1680,"vw":15.641772},{"c":15.65,"h":15.65,"l":15.65,"n":4,"o":15.65,"t":"2026-10-19T08:50:00Z","v":276,"vw":15.65},{"c":15.58,"h":15.64,"l":15.58,"n":15,"o":15.62,"t":"2026-10-19T08:55:00Z","v":1517,"vw":15.611617},{"c":15.52,"h":15.52,"l":15.45,"n":16,"o":15.5,"t":"2026-10-19T09:00:00Z","v":1586,"vw":15.491645},{"c":15.52,"h":15.59,"l":15.52,"n":7,"o":15.59,"t":"2026-10-19T09:05:00Z","v":878,"vw":15.56912},{"c":15.61,"h":15.65,"l":15.5,"n":12,"o":15.5,"t":"2026-10-19T09:15:00Z","v":1759,"vw":15.619071},{"c":15.67,"h":15.67,"l":15.66,"n":3,"o":15.66,"t":"2026-10-19T09:20:00Z","v":500,"vw":15.667996},{"c":15.58,"h":15.6,"l":15.58,"n":21,"o":15.6,"t":"2026-10-19T09:25:00Z","v":11199,"vw":15.580447},{"c":15.6,"h":15.6331,"l":15.6,"n":4,"o":15.6331,"t":"2026-10-19T09:40:00Z","v":810,"vw":15.624601},{"c":15.67,"h":15.68,"l":15.63,"n":20,"o":15.63,"t":"2026-10-19T09:45:00Z","v":4070,"vw":15.663038},{"c":15.67,"h":15.67,"l":15.67,"n":2,"o":15.67,"t":"2026-10-19T09:50:00Z","v":120,"vw":15.67},{"c":15.75,"h":15.75,"l":15.7,"n":11,"o":15.7,"t":"2026-10-19T09:55:00Z","v":2738,"vw":15.707498},{"c":15.7,"h":15.75,"l":15.67,"n":27,"o":15.68,"t":"2026-10-19T10:00:00Z","v":3245,"vw":15.693601},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-19T10:05:00Z","v":102,"vw":15.79},{"c":15.75,"h":15.75,"l":15.75,"n":8,"o":15.75,"t":"2026-10-19T10:10:00Z","v":1912,"vw":15.75},{"c":15.74,"h":15.74,"l":15.74,"n":3,"o":15.74,"t":"2026-10-19T10:15:00Z","v":510,"vw":15.74},{"c":15.7,"h":15.74,"l":15.7,"n":8,"o":15.72,"t":"2026-10-19T10:20:00Z","v":1499,"vw":15.706284},{"c":15.66,"h":15.66,"l":15.58,"n":15,"o":15.64,"t":"2026-10-19T10:25:00Z","v":2100,"vw":15.606444},{"c":15.8235,"h":15.8235,"l":15.68,"n":14,"o":15.68,"t":"2026-10-19T10:35:00Z","v":1585,"vw":15.810455},{"c":15.84,"h":15.84,"l":15.84,"n":1,"o":15.84,"t":"2026-10-19T10:40:00Z","v":4000,"vw":15.84},{"c":15.85,"h":15.85,"l":15.84,"n":7,"o":15.84,"t":"2026-10-19T10:45:00Z","v":6501,"vw":15.849688},{"c":15.88,"h":15.9,"l":15.84,"n":11,"o":15.84,"t":"2026-10-19T10:50:00Z","v":1512,"vw":15.861547},{"c":15.91,"h":15.91,"l":15.84,"n":15,"o":15.84,"t":"2026-10-19T10:55:00Z","v":1985,"vw":15.881666},{"c":15.89,"h":15.95,"l":15.84,"n":70,"o":15.935,"t":"2026-10-19T11:00:00Z","v":24279,"vw":15.879173},{"c":15.79,"h":15.82,"l":15.7577,"n":17,"o":15.82,"t":"2026-10-19T11:05:00Z","v":4350,"vw":15.783074},{"c":15.75,"h":15.8336,"l":15.75,"n":11,"o":15.83,"t":"2026-10-19T11:10:00Z","v":2399,"vw":15.794567},{"c":15.83,"h":15.84,"l":15.7402,"n":20,"o":15.75,"t":"2026-10-19T11:15:00Z","v":3729,"vw":15.789745},{"c":15.9,"h":15.9,"l":15.85,"n":21,"o":15.85,"t":"2026-10-19T11:20:00Z","v":2589,"vw":15.854579},{"c":15.8,"h":15.86,"l":15.8,"n":14,"o":15.86,"t":"2026-10-19T11:25:00Z","v":1387,"vw":15.812738},{"c":15.75,"h":15.8192,"l":15.68,"n":32,"o":15.8,"t":"2026-10-19T11:30:00Z","v":11424,"vw":15.738165},{"c":15.8,"h":15.8,"l":15.67,"n":9,"o":15.69,"t":"2026-10-19T11:35:00Z","v":957,"vw":15.72375},{"c":15.8555,"h":15.9,"l":15.85,"n":8,"o":15.9,"t":"2026-10-19T11:40:00Z","v":1538,"vw":15.863908},{"c":16,"h":16.01,"l":15.95,"n":62,"o":15.95,"t":"2026-10-19T11:45:00Z","v":7707,"vw":15.997098},{"c":16.08,"h":16.1,"l":15.99,"n":27,"o":15.99,"t":"2026-10-19T11:50:00Z","v":3893,"vw":16.059306},{"c":16.06,"h":16.07,"l":16.05,"n":27,"o":16.0542,"t":"2026-10-19T11:55:00Z","v":5564,"vw":16.053936},{"c":16.1,"h":16.11,"l":16.035,"n":42,"o":16.05,"t":"2026-10-19T12:00:00Z","v":19200,"vw":16.081663},{"c":16.16,"h":16.16,"l":16.07,"n":28,"o":16.1,"t":"2026-10-19T12:05:00Z","v":2628,"vw":16.088938},{"c":16.1,"h":16.15,"l":16.1,"n":26,"o":16.15,"t":"2026-10-19T12:10:00Z","v":10178,"vw":16.108422},{"c":16,"h":16.16,"l":16,"n":12,"o":16.1,"t":"2026-10-19T12:15:00Z","v":6571,"vw":16.072057},{"c":16.1,"h":16.1699,"l":16.05,"n":22,"o":16.05,"t":"2026-10-19T12:20:00Z","v":7702,"vw":16.091093},{"c":16.11,"h":16.15,"l":16.11,"n":4,"o":16.15,"t":"2026-10-19T12:25:00Z","v":425,"vw":16.139777},{"c":16.15,"h":16.16,"l":16.12,"n":24,"o":16.12,"t":"2026-10-19T12:30:00Z","v":2884,"vw":16.141204},{"c":16.25,"h":16.25,"l":16.18,"n":29,"o":16.18,"t":"2026-10-19T12:35:00Z","v":3050,"vw":16.212728},{"c":16.12,"h":16.23,"l":16.12,"n":44,"o":16.22,"t":"2026-10-19T12:40:00Z","v":2800,"vw":16.186564},{"c":16.2,"h":16.2,"l":16.18,"n":14,"o":16.18,"t":"2026-10-19T12:45:00Z","v":2020,"vw":16.182247},{"c":16.25,"h":16.3,"l":16.2,"n":26,"o":16.2,"t":"2026-10-19T12:50:00Z","v":2885,"vw":16.260734},{"c":16.1441,"h":16.32,"l":16.1441,"n":45,"o":16.24,"t":"2026-10-19T12:55:00Z","v":6240,"vw":16.210871},{"c":16.35,"h":16.35,"l":16.2,"n":35,"o":16.25,"t":"2026-10-19T13:00:00Z","v":8180,"vw":16.281842},{"c":16.38,"h":16.39,"l":16.3372,"n":23,"o":16.3372,"t":"2026-10-19T13:05:00Z","v":7360,"vw":16.343353},{"c":16.4,"h":16.47,"l":16.35,"n":85,"o":16.38,"t":"2026-10-19T13:10:00Z","v":10943,"vw":16.397589},{"c":16.53,"h":16.55,"l":16.37,"n":94,"o":16.3896,"t":"2026-10-19T13:15:00Z","v":16987,"vw":16.482947},{"c":16.51,"h":16.58,"l":16.5,"n":99,"o":16.53,"t":"2026-10-19T13:20:00Z","v":15346,"vw":16.536711},{"c":16.47,"h":16.66,"l":16.37,"n":123,"o":16.62,"t":"2026-10-19T13:25:00Z","v":16835,"vw":16.528738},{"c":16.745,"h":17.53,"l":16.16,"n":2377,"o":16.48,"t":"2026-10-19T13:30:00Z","v":560832,"vw":16.893935},{"c":16.49,"h":16.76,"l":16.0342,"n":1092,"o":16.68,"t":"2026-10-19T13:35:00Z","v":264469,"vw":16.3702},{"c":16.73,"h":17.0899,"l":16.2269,"n":844,"o":16.48,"t":"2026-10-19T13:40:00Z","v":199460,"vw":16.657527},{"c":17.169,"h":17.25,"l":16.68,"n":645,"o":16.75,"t":"2026-10-19T13:45:00Z","v":135297,"vw":16.986743},{"c":17.04,"h":17.38,"l":16.68,"n":641,"o":17.13,"t":"2026-10-19T13:50:00Z","v":209930,"vw":16.971681},{"c":16.7,"h":17,"l":16.4508,"n":346,"o":16.99,"t":"2026-10-19T13:55:00Z","v":111817,"vw":16.69453},{"c":16.6,"h":16.74,"l":16.42,"n":299,"o":16.72,"t":"2026-10-19T14:00:00Z","v":105227,"vw":16.581673},{"c":16.8985,"h":17.03,"l":16.5,"n":300,"o":16.58,"t":"2026-10-19T14:05:00Z","v":51007,"vw":16.832493},{"c":17.41,"h":17.45,"l":16.825,"n":434,"o":16.89,"t":"2026-10-19T14:10:00Z","v":100847,"vw":17.109402},{"c":17.334,"h":17.6981,"l":17.2911,"n":1010,"o":17.45,"t":"2026-10-19T14:15:00Z","v":229160,"vw":17.515746},{"c":17.45,"h":17.49,"l":17.2,"n":315,"o":17.39,"t":"2026-10-19T14:20:00Z","v":84000,"vw":17.332186},{"c":17.1,"h":17.47,"l":17.08,"n":454,"o":17.4005,"t":"2026-10-19T14:25:00Z","v":99794,"vw":17.285382},{"c":17.07,"h":17.16,"l":16.94,"n":283,"o":17.09,"t":"2026-10-19T14:30:00Z","v":41593,"vw":17.030907},{"c":17.25,"h":17.3,"l":17.1,"n":203,"o":17.1,"t":"2026-10-19T14:35:00Z","v":34789,"vw":17.219372},{"c":17.605,"h":17.67,"l":17.29,"n":317,"o":17.29,"t":"2026-10-19T14:40:00Z","v":72766,"vw":17.449756},{"c":17.7626,"h":17.95,"l":17.635,"n":744,"o":17.635,"t":"2026-10-19T14:45:00Z","v":164019,"vw":17.806089},{"c":17.645,"h":17.876,"l":17.55,"n":326,"o":17.8409,"t":"2026-10-19T14:50:00Z","v":56689,"vw":17.706682},{"c":17.6,"h":17.79,"l":17.6,"n":334,"o":17.63,"t":"2026-10-19T14:55:00Z","v":39053,"vw":17.725288},{"c":17.8495,"h":17.865,"l":17.58,"n":201,"o":17.63,"t":"2026-10-19T15:00:00Z","v":30443,"vw":17.746829},{"c":17.97,"h":18.05,"l":17.8,"n":395,"o":17.84,"t":"2026-10-19T15:05:00Z","v":98353,"vw":17.97121},{"c":17.86,"h":18,"l":17.8,"n":218,"o":18,"t":"2026-10-19T15:10:00Z","v":36671,"vw":17.889512},{"c":18.2576,"h":18.3,"l":17.9,"n":344,"o":17.9,"t":"2026-10-19T15:15:00Z","v":80394,"vw":18.077066},{"c":18.29,"h":18.4,"l":18.1105,"n":577,"o":18.275,"t":"2026-10-19T15:20:00Z","v":91129,"vw":18.329854},{"c":18.21,"h":18.41,"l":18.1,"n":983,"o":18.275,"t":"2026-10-19T15:25:00Z","v":275334,"vw":18.242519},{"c":18.17,"h":18.25,"l":18.07,"n":332,"o":18.195,"t":"2026-10-19T15:30:00Z","v":45403,"vw":18.149259},{"c":18.08,"h":18.3,"l":18,"n":924,"o":18.135,"t":"2026-10-19T15:35:00Z","v":271036,"vw":18.12176},{"c":18.2,"h":18.27,"l":18.065,"n":350,"o":18.08,"t":"2026-10-19T15:40:00Z","v":51736,"vw":18.184187},{"c":18.3812,"h":18.4,"l":18.17,"n":351,"o":18.21,"t":"2026-10-19T15:45:00Z","v":63506,"vw":18.337377},{"c":18.35,"h":18.49,"l":18.35,"n":329,"o":18.4071,"t":"2026-10-19T15:50:00Z","v":87300,"vw":18.425888},{"c":18.36,"h":18.5,"l":18.3,"n":192,"o":18.38,"t":"2026-10-19T15:55:00Z","v":29204,"vw":18.397689},{"c":18.465,"h":18.4795,"l":18.2,"n":313,"o":18.3101,"t":"2026-10-19T16:00:00Z","v":47991,"vw":18.316781},{"c":18.47,"h":18.501,"l":18.32,"n":211,"o":18.45,"t":"2026-10-19T16:05:00Z","v":24044,"vw":18.450718},{"c":18.5895,"h":18.64,"l":18.47,"n":214,"o":18.47,"t":"2026-10-19T16:10:00Z","v":35389,"vw":18.578385},{"c":18.462,"h":18.66,"l":18.46,"n":142,"o":18.54,"t":"2026-10-19T16:15:00Z","v":23011,"vw":18.550816},{"c":18.45,"h":18.485,"l":18.3718,"n":173,"o":18.4777,"t":"2026-10-19T16:20:00Z","v":21022,"vw":18.418128},{"c":18.43,"h":18.4686,"l":18.38,"n":107,"o":18.42,"t":"2026-10-19T16:25:00Z","v":9851,"vw":18.411156},{"c":18.35,"h":18.425,"l":18.22,"n":185,"o":18.425,"t":"2026-10-19T16:30:00Z","v":31140,"vw":18.292669},{"c":18.42,"h":18.4495,"l":18.33,"n":91,"o":18.35,"t":"2026-10-19T16:35:00Z","v":8425,"vw":18.388016},{"c":18.38,"h":18.47,"l":18.38,"n":72,"o":18.39,"t":"2026-10-19T16:40:00Z","v":10904,"vw":18.438097},{"c":18.06,"h":18.36,"l":18.05,"n":195,"o":18.36,"t":"2026-10-19T16:45:00Z","v":30605,"vw":18.131874},{"c":17.92,"h":18.1299,"l":17.9,"n":224,"o":18.05,"t":"2026-10-19T16:50:00Z","v":29860,"vw":17.994427},{"c":17.82,"h":18.05,"l":17.8,"n":214,"o":17.95,"t":"2026-10-19T16:55:00Z","v":34563,"vw":17.928138},{"c":17.9,"h":17.9699,"l":17.77,"n":139,"o":17.8,"t":"2026-10-19T17:00:00Z","v":33449,"vw":17.872359},{"c":17.77,"h":17.97,"l":17.77,"n":71,"o":17.9206,"t":"2026-10-19T17:05:00Z","v":43105,"vw":17.870135},{"c":17.76,"h":17.82,"l":17.67,"n":144,"o":17.75,"t":"2026-10-19T17:10:00Z","v":39521,"vw":17.751177},{"c":17.76,"h":17.9299,"l":17.76,"n":103,"o":17.775,"t":"2026-10-19T17:15:00Z","v":22250,"vw":17.856535},{"c":17.66,"h":17.7325,"l":17.64,"n":84,"o":17.73,"t":"2026-10-19T17:20:00Z","v":23172,"vw":17.672496},{"c":17.78,"h":17.83,"l":17.65,"n":71,"o":17.69,"t":"2026-10-19T17:25:00Z","v":17217,"vw":17.755583},{"c":17.6101,"h":17.7794,"l":17.6101,"n":46,"o":17.74,"t":"2026-10-19T17:30:00Z","v":9860,"vw":17.671424},{"c":17.67,"h":17.6999,"l":17.6,"n":116,"o":17.619,"t":"2026-10-19T17:35:00Z","v":21167,"vw":17.643731},{"c":17.5194,"h":17.6699,"l":17.51,"n":113,"o":17.61,"t":"2026-10-19T17:40:00Z","v":18678,"vw":17.599626},{"c":17.3053,"h":17.54,"l":17.26,"n":323,"o":17.5102,"t":"2026-10-19T17:45:00Z","v":72732,"vw":17.359225},{"c":17.3,"h":17.35,"l":17.27,"n":116,"o":17.3029,"t":"2026-10-19T17:50:00Z","v":21979,"vw":17.30677},{"c":17.63,"h":17.64,"l":17.26,"n":143,"o":17.28,"t":"2026-10-19T17:55:00Z","v":31833,"vw":17.512144},{"c":17.3899,"h":17.75,"l":17.3864,"n":152,"o":17.68,"t":"2026-10-19T18:00:00Z","v":29923,"vw":17.562903},{"c":17.4331,"h":17.48,"l":17.2895,"n":66,"o":17.45,"t":"2026-10-19T18:05:00Z","v":7662,"vw":17.398648},{"c":17.46,"h":17.52,"l":17.4087,"n":33,"o":17.4899,"t":"2026-10-19T18:10:00Z","v":4740,"vw":17.480599},{"c":17.41,"h":17.55,"l":17.39,"n":69,"o":17.47,"t":"2026-10-19T18:15:00Z","v":8807,"vw":17.440469},{"c":17.26,"h":17.41,"l":17.23,"n":110,"o":17.41,"t":"2026-10-19T18:20:00Z","v":11756,"vw":17.29112},{"c":17.12,"h":17.22,"l":17.0107,"n":181,"o":17.22,"t":"2026-10-19T18:25:00Z","v":42069,"vw":17.134909},{"c":17.03,"h":17.12,"l":17.0101,"n":68,"o":17.105,"t":"2026-10-19T18:30:00Z","v":21637,"vw":17.061147},{"c":17.1089,"h":17.17,"l":17,"n":157,"o":17.01,"t":"2026-10-19T18:35:00Z","v":25278,"vw":17.068639},{"c":17.225,"h":17.2287,"l":17.14,"n":78,"o":17.15,"t":"2026-10-19T18:40:00Z","v":33024,"vw":17.205982},{"c":17.3,"h":17.34,"l":17.25,"n":51,"o":17.25,"t":"2026-10-19T18:45:00Z","v":15634,"vw":17.297969},{"c":17.24,"h":17.3,"l":17.23,"n":52,"o":17.27,"t":"2026-10-19T18:50:00Z","v":12491,"vw":17.278449},{"c":17.25,"h":17.28,"l":17.1601,"n":74,"o":17.2056,"t":"2026-10-19T18:55:00Z","v":10336,"vw":17.235468},{"c":17.35,"h":17.35,"l":17.3,"n":51,"o":17.3,"t":"2026-10-19T19:00:00Z","v":3660,"vw":17.324474},{"c":17.13,"h":17.3497,"l":17.13,"n":27,"o":17.32,"t":"2026-10-19T19:05:00Z","v":7647,"vw":17.242342},{"c":17.2,"h":17.26,"l":17.13,"n":42,"o":17.16,"t":"2026-10-19T19:10:00Z","v":6435,"vw":17.228243},{"c":17.36,"h":17.36,"l":17.21,"n":59,"o":17.22,"t":"2026-10-19T19:15:00Z","v":6229,"vw":17.267187},{"c":17.67,"h":17.67,"l":17.32,"n":114,"o":17.38,"t":"2026-10-19T19:20:00Z","v":16136,"vw":17.500325},{"c":17.4798,"h":17.66,"l":17.42,"n":93,"o":17.66,"t":"2026-10-19T19:25:00Z","v":36632,"vw":17.50328},{"c":17.5,"h":17.54,"l":17.41,"n":102,"o":17.41,"t":"2026-10-19T19:30:00Z","v":71941,"vw":17.512517},{"c":17.54,"h":17.57,"l":17.49,"n":105,"o":17.5,"t":"2026-10-19T19:35:00Z","v":45278,"vw":17.544889},{"c":17.43,"h":17.5749,"l":17.4,"n":60,"o":17.49,"t":"2026-10-19T19:40:00Z","v":6033,"vw":17.494678},{"c":17.3298,"h":17.47,"l":17.25,"n":92,"o":17.433,"t":"2026-10-19T19:45:00Z","v":20906,"vw":17.323318},{"c":17.12,"h":17.32,"l":17.1,"n":205,"o":17.32,"t":"2026-10-19T19:50:00Z","v":41821,"vw":17.180486},{"c":17.12,"h":17.29,"l":17.1005,"n":160,"o":17.1005,"t":"2026-10-19T19:55:00Z","v":40601,"vw":17.206183},{"c":17.34,"h":17.36,"l":17.17,"n":20,"o":17.226,"t":"2026-10-19T20:00:00Z","v":3072,"vw":17.201523},{"c":17.45,"h":17.45,"l":17.3,"n":39,"o":17.34,"t":"2026-10-19T20:05:00Z","v":13829,"vw":17.367125},{"c":17.4,"h":17.44,"l":17.3386,"n":10,"o":17.44,"t":"2026-10-19T20:10:00Z","v":1063,"vw":17.373246},{"c":17.4,"h":17.4,"l":17.4,"n":3,"o":17.4,"t":"2026-10-19T20:15:00Z","v":777,"vw":17.4},{"c":17.36,"h":17.4,"l":17.36,"n":4,"o":17.4,"t":"2026-10-19T20:20:00Z","v":487,"vw":17.383573},{"c":17.39,"h":17.39,"l":17.39,"n":2,"o":17.39,"t":"2026-10-19T20:25:00Z","v":320,"vw":17.39},{"c":17.41,"h":17.41,"l":17.4,"n":7,"o":17.4,"t":"2026-10-19T20:30:00Z","v":329,"vw":17.404444},{"c":17.41,"h":17.4196,"l":17.41,"n":2,"o":17.4196,"t":"2026-10-19T20:35:00Z","v":674,"vw":17.418176},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-19T20:40:00Z","v":1230,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":4,"o":17.41,"t":"2026-10-19T20:45:00Z","v":280,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-10-19T20:50:00Z","v":1055,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-19T20:55:00Z","v":200,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-19T21:00:00Z","v":180,"vw":17.41},{"c":17.38,"h":17.41,"l":17.38,"n":7,"o":17.41,"t":"2026-10-19T21:30:00Z","v":634,"vw":17.386452},{"c":17.35,"h":17.35,"l":17.35,"n":4,"o":17.35,"t":"2026-10-19T21:35:00Z","v":893,"vw":17.35},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-19T21:45:00Z","v":150,"vw":17.38},{"c":17.41,"h":17.41,"l":17.41,"n":2,"o":17.41,"t":"2026-10-19T21:50:00Z","v":230,"vw":17.41},{"c":17.35,"h":17.4,"l":17.35,"n":2,"o":17.4,"t":"2026-10-19T21:55:00Z","v":545,"vw":17.372477},{"c":17.47,"h":17.47,"l":17.39,"n":29,"o":17.39,"t":"2026-10-19T22:10:00Z","v":3632,"vw":17.461537},{"c":17.43,"h":17.48,"l":17.43,"n":3,"o":17.48,"t":"2026-10-19T22:15:00Z","v":342,"vw":17.461579},{"c":17.62,"h":17.62,"l":17.61,"n":7,"o":17.61,"t":"2026-10-19T22:20:00Z","v":1000,"vw":17.612927},{"c":17.7,"h":17.7,"l":17.6987,"n":24,"o":17.7,"t":"2026-10-19T22:25:00Z","v":11194,"vw":17.699988},{"c":17.71,"h":17.71,"l":17.64,"n":7,"o":17.64,"t":"2026-10-19T22:30:00Z","v":557,"vw":17.662809},{"c":17.65,"h":17.74,"l":17.65,"n":12,"o":17.66,"t":"2026-10-19T22:35:00Z","v":1693,"vw":17.668918},{"c":17.71,"h":17.72,"l":17.71,"n":6,"o":17.72,"t":"2026-10-19T22:40:00Z","v":519,"vw":17.71536},{"c":17.6,"h":17.6,"l":17.59,"n":8,"o":17.6,"t":"2026-10-19T22:45:00Z","v":3026,"vw":17.598285},{"c":17.55,"h":17.55,"l":17.55,"n":10,"o":17.55,"t":"2026-10-19T22:50:00Z","v":1841,"vw":17.55},{"c":17.5718,"h":17.66,"l":17.571,"n":9,"o":17.6,"t":"2026-10-19T22:55:00Z","v":3058,"vw":17.578675},{"c":17.75,"h":17.75,"l":17.58,"n":18,"o":17.58,"t":"2026-10-19T23:00:00Z","v":5209,"vw":17.735215},{"c":17.75,"h":17.8,"l":17.75,"n":7,"o":17.8,"t":"2026-10-19T23:05:00Z","v":670,"vw":17.777571},{"c":17.7,"h":17.77,"l":17.7,"n":10,"o":17.7,"t":"2026-10-19T23:10:00Z","v":901,"vw":17.734483},{"c":17.79,"h":17.79,"l":17.73,"n":8,"o":17.73,"t":"2026-10-19T23:15:00Z","v":4618,"vw":17.734312},{"c":17.7095,"h":17.75,"l":17.7,"n":16,"o":17.73,"t":"2026-10-19T23:20:00Z","v":2265,"vw":17.71824},{"c":17.68,"h":17.69,"l":17.68,"n":9,"o":17.69,"t":"2026-10-19T23:25:00Z","v":516,"vw":17.685},{"c":17.67,"h":17.67,"l":17.67,"n":1,"o":17.67,"t":"2026-10-19T23:30:00Z","v":453,"vw":17.67},{"c":17.69,"h":17.7,"l":17.67,"n":8,"o":17.6997,"t":"2026-10-19T23:35:00Z","v":1924,"vw":17.697},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-10-19T23:40:00Z","v":165,"vw":17.7},{"c":17.55,"h":17.6,"l":17.55,"n":16,"o":17.6,"t":"2026-10-19T23:45:00Z","v":1776,"vw":17.5715},{"c":17.51,"h":17.51,"l":17.5,"n":23,"o":17.5,"t":"2026-10-19T23:50:00Z","v":3176,"vw":17.505615},{"c":17.47,"h":17.56,"l":17.47,"n":18,"o":17.5,"t":"2026-10-19T23:55:00Z","v":1818,"vw":17.497985},{"c":15.64,"h":16.21,"l":15.52,"n":463,"o":16.15,"t":"2026-10-20T08:00:00Z","v":63530,"vw":15.82156},{"c":15.55,"h":15.71,"l":15.55,"n":18,"o":15.71,"t":"2026-10-20T08:05:00Z","v":2015,"vw":15.608731},{"c":15.74,"h":15.74,"l":15.5,"n":46,"o":15.5,"t":"2026-10-20T08:10:00Z","v":12961,"vw":15.571195},{"c":15.78,"h":15.87,"l":15.73,"n":21,"o":15.83,"t":"2026-10-20T08:15:00Z","v":9018,"vw":15.771556},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-20T08:20:00Z","v":166,"vw":15.78},{"c":15.89,"h":15.89,"l":15.73,"n":18,"o":15.76,"t":"2026-10-20T08:25:00Z","v":4563,"vw":15.771038},{"c":15.9257,"h":16,"l":15.9,"n":11,"o":15.9,"t":"2026-10-20T08:35:00Z","v":2495,"vw":15.963513},{"c":16,"h":16,"l":16,"n":14,"o":16,"t":"2026-10-20T08:40:00Z","v":3237,"vw":16},{"c":15.8,"h":15.89,"l":15.8,"n":16,"o":15.89,"t":"2026-10-20T08:45:00Z","v":1669,"vw":15.85964},{"c":15.94,"h":15.9445,"l":15.76,"n":19,"o":15.76,"t":"2026-10-20T08:50:00Z","v":1638,"vw":15.849036},{"c":15.76,"h":15.88,"l":15.76,"n":10,"o":15.82,"t":"2026-10-20T08:55:00Z","v":852,"vw":15.817203},{"c":15.69,"h":15.76,"l":15.69,"n":52,"o":15.76,"t":"2026-10-20T09:00:00Z","v":9464,"vw":15.723128},{"c":15.56,"h":15.65,"l":15.56,"n":29,"o":15.65,"t":"2026-10-20T09:05:00Z","v":3143,"vw":15.619706},{"c":15.61,"h":15.61,"l":15.55,"n":34,"o":15.55,"t":"2026-10-20T09:10:00Z","v":3478,"vw":15.570929},{"c":15.69,"h":15.7,"l":15.6,"n":15,"o":15.6,"t":"2026-10-20T09:15:00Z","v":2018,"vw":15.68753},{"c":15.7,"h":15.7,"l":15.68,"n":13,"o":15.7,"t":"2026-10-20T09:20:00Z","v":1153,"vw":15.698095},{"c":15.7,"h":15.7798,"l":15.63,"n":20,"o":15.69,"t":"2026-10-20T09:25:00Z","v":1068,"vw":15.684133},{"c":15.83,"h":15.84,"l":15.71,"n":17,"o":15.71,"t":"2026-10-20T09:30:00Z","v":1827,"vw":15.767108},{"c":15.6,"h":15.6,"l":15.6,"n":10,"o":15.6,"t":"2026-10-20T09:35:00Z","v":471,"vw":15.6},{"c":15.64,"h":15.64,"l":15.55,"n":13,"o":15.56,"t":"2026-10-20T09:40:00Z","v":1243,"vw":15.561455},{"c":15.79,"h":15.79,"l":15.65,"n":22,"o":15.66,"t":"2026-10-20T09:55:00Z","v":931,"vw":15.708441},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-20T10:10:00Z","v":134,"vw":15.7},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T10:25:00Z","v":100,"vw":15.65},{"c":15.65,"h":15.68,"l":15.65,"n":11,"o":15.65,"t":"2026-10-20T10:30:00Z","v":1319,"vw":15.669608},{"c":15.64,"h":15.65,"l":15.64,"n":3,"o":15.65,"t":"2026-10-20T10:35:00Z","v":500,"vw":15.648},{"c":15.55,"h":15.64,"l":15.55,"n":22,"o":15.64,"t":"2026-10-20T10:40:00Z","v":2727,"vw":15.582303},{"c":15.56,"h":15.56,"l":15.56,"n":6,"o":15.56,"t":"2026-10-20T10:45:00Z","v":511,"vw":15.56},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-20T10:55:00Z","v":225,"vw":15.6},{"c":15.5,"h":15.7,"l":15.5,"n":65,"o":15.6,"t":"2026-10-20T11:00:00Z","v":23583,"vw":15.527779},{"c":15.57,"h":15.6,"l":15.48,"n":57,"o":15.5115,"t":"2026-10-20T11:05:00Z","v":17464,"vw":15.534407},{"c":15.55,"h":15.55,"l":15.5,"n":9,"o":15.5001,"t":"2026-10-20T11:10:00Z","v":1327,"vw":15.507614},{"c":15.5,"h":15.55,"l":15.48,"n":13,"o":15.55,"t":"2026-10-20T11:15:00Z","v":1598,"vw":15.504638},{"c":15.5147,"h":15.53,"l":15.5,"n":9,"o":15.5,"t":"2026-10-20T11:20:00Z","v":1050,"vw":15.509927},{"c":15.52,"h":15.52,"l":15.52,"n":4,"o":15.52,"t":"2026-10-20T11:25:00Z","v":6371,"vw":15.52},{"c":15.53,"h":15.6,"l":15.53,"n":13,"o":15.54,"t":"2026-10-20T11:30:00Z","v":3646,"vw":15.557477},{"c":15.68,"h":15.68,"l":15.53,"n":12,"o":15.53,"t":"2026-10-20T11:35:00Z","v":933,"vw":15.567467},{"c":15.66,"h":15.6767,"l":15.6,"n":10,"o":15.6,"t":"2026-10-20T11:40:00Z","v":968,"vw":15.662605},{"c":15.55,"h":15.6,"l":15.55,"n":6,"o":15.6,"t":"2026-10-20T11:45:00Z","v":2179,"vw":15.5875},{"c":15.61,"h":15.64,"l":15.58,"n":21,"o":15.59,"t":"2026-10-20T11:50:00Z","v":5917,"vw":15.612237},{"c":15.51,"h":15.51,"l":15.51,"n":4,"o":15.51,"t":"2026-10-20T11:55:00Z","v":291,"vw":15.51},{"c":15.32,"h":15.6,"l":15.3,"n":52,"o":15.5898,"t":"2026-10-20T12:00:00Z","v":8254,"vw":15.496464},{"c":15.32,"h":15.4,"l":15.3,"n":61,"o":15.34,"t":"2026-10-20T12:05:00Z","v":8050,"vw":15.335125},{"c":15.4071,"h":15.4071,"l":15.3,"n":33,"o":15.3382,"t":"2026-10-20T12:10:00Z","v":7695,"vw":15.371012},{"c":15.54,"h":15.56,"l":15.36,"n":58,"o":15.36,"t":"2026-10-20T12:15:00Z","v":6036,"vw":15.489246},{"c":15.59,"h":15.6,"l":15.45,"n":30,"o":15.48,"t":"2026-10-20T12:20:00Z","v":3751,"vw":15.518824},{"c":15.48,"h":15.48,"l":15.42,"n":11,"o":15.421,"t":"2026-10-20T12:25:00Z","v":799,"vw":15.432789},{"c":15.4441,"h":15.4441,"l":15.37,"n":16,"o":15.4,"t":"2026-10-20T12:30:00Z","v":2244,"vw":15.398241},{"c":15.66,"h":15.66,"l":15.56,"n":15,"o":15.57,"t":"2026-10-20T12:35:00Z","v":945,"vw":15.610863},{"c":15.79,"h":15.85,"l":15.66,"n":66,"o":15.66,"t":"2026-10-20T12:40:00Z","v":18592,"vw":15.794328},{"c":15.762,"h":15.87,"l":15.7,"n":42,"o":15.87,"t":"2026-10-20T12:45:00Z","v":7760,"vw":15.769118},{"c":15.7,"h":15.76,"l":15.6,"n":34,"o":15.75,"t":"2026-10-20T12:50:00Z","v":7340,"vw":15.714947},{"c":15.8,"h":15.8,"l":15.8,"n":12,"o":15.8,"t":"2026-10-20T12:55:00Z","v":1199,"vw":15.8},{"c":15.85,"h":15.85,"l":15.73,"n":30,"o":15.8,"t":"2026-10-20T13:00:00Z","v":14255,"vw":15.766113},{"c":15.86,"h":15.9222,"l":15.83,"n":43,"o":15.84,"t":"2026-10-20T13:05:00Z","v":14325,"vw":15.84954},{"c":15.7,"h":16,"l":15.7,"n":153,"o":15.87,"t":"2026-10-20T13:10:00Z","v":19525,"vw":15.851616},{"c":15.89,"h":15.89,"l":15.75,"n":12,"o":15.75,"t":"2026-10-20T13:15:00Z","v":1878,"vw":15.793293},{"c":15.81,"h":15.9492,"l":15.8,"n":27,"o":15.9492,"t":"2026-10-20T13:20:00Z","v":5772,"vw":15.875016},{"c":15.95,"h":15.95,"l":15.7,"n":40,"o":15.8,"t":"2026-10-20T13:25:00Z","v":6359,"vw":15.800069},{"c":14.7,"h":16.2,"l":14.65,"n":1265,"o":15.83,"t":"2026-10-20T13:30:00Z","v":223298,"vw":15.156847},{"c":14.8,"h":15.25,"l":14.5,"n":1056,"o":14.66,"t":"2026-10-20T13:35:00Z","v":372687,"vw":14.870777},{"c":14.45,"h":14.7947,"l":14.0301,"n":1237,"o":14.72,"t":"2026-10-20T13:40:00Z","v":249243,"vw":14.409248},{"c":15.36,"h":15.36,"l":14.31,"n":586,"o":14.31,"t":"2026-10-20T13:45:00Z","v":136529,"vw":14.995319},{"c":15.4362,"h":15.49,"l":15.08,"n":678,"o":15.39,"t":"2026-10-20T13:50:00Z","v":190710,"vw":15.34414},{"c":15.76,"h":15.9,"l":15.35,"n":913,"o":15.48,"t":"2026-10-20T13:55:00Z","v":263046,"vw":15.660152},{"c":15.85,"h":15.8552,"l":15.45,"n":695,"o":15.7605,"t":"2026-10-20T14:00:00Z","v":128001,"vw":15.657088},{"c":16.08,"h":16.37,"l":15.82,"n":1095,"o":15.8405,"t":"2026-10-20T14:05:00Z","v":306284,"vw":16.175826},{"c":16.32,"h":16.35,"l":16.1,"n":506,"o":16.13,"t":"2026-10-20T14:10:00Z","v":106086,"vw":16.198824},{"c":16.66,"h":16.73,"l":16.325,"n":907,"o":16.358,"t":"2026-10-20T14:15:00Z","v":241827,"vw":16.497215},{"c":17.3,"h":17.3,"l":16.65,"n":1282,"o":16.655,"t":"2026-10-20T14:20:00Z","v":255319,"vw":16.873793},{"c":17.71,"h":17.8799,"l":17.09,"n":1015,"o":17.2994,"t":"2026-10-20T14:25:00Z","v":205825,"vw":17.505561},{"c":17.2769,"h":17.88,"l":17.23,"n":1414,"o":17.69,"t":"2026-10-20T14:30:00Z","v":296253,"vw":17.543832},{"c":17.23,"h":17.43,"l":17.0905,"n":495,"o":17.23,"t":"2026-10-20T14:35:00Z","v":98148,"vw":17.27629},{"c":17.4438,"h":17.61,"l":17.1906,"n":384,"o":17.1906,"t":"2026-10-20T14:40:00Z","v":50658,"vw":17.464103},{"c":17.535,"h":17.74,"l":17.52,"n":333,"o":17.55,"t":"2026-10-20T14:45:00Z","v":74090,"vw":17.603941},{"c":17.58,"h":17.65,"l":17.41,"n":269,"o":17.55,"t":"2026-10-20T14:50:00Z","v":46228,"vw":17.552523},{"c":17.82,"h":17.99,"l":17.6004,"n":426,"o":17.63,"t":"2026-10-20T14:55:00Z","v":130921,"vw":17.855264},{"c":17.68,"h":17.99,"l":17.5101,"n":375,"o":17.85,"t":"2026-10-20T15:00:00Z","v":91021,"vw":17.746886},{"c":17.685,"h":17.8199,"l":17.64,"n":185,"o":17.68,"t":"2026-10-20T15:05:00Z","v":40739,"vw":17.706671},{"c":17.3,"h":17.64,"l":16.95,"n":853,"o":17.64,"t":"2026-10-20T15:10:00Z","v":183299,"vw":17.20242},{"c":17.5,"h":17.6699,"l":17.1655,"n":335,"o":17.4013,"t":"2026-10-20T15:15:00Z","v":85352,"vw":17.459922},{"c":17.63,"h":17.63,"l":17.42,"n":201,"o":17.4753,"t":"2026-10-20T15:20:00Z","v":32490,"vw":17.503202},{"c":17.5,"h":17.6634,"l":17.48,"n":131,"o":17.6634,"t":"2026-10-20T15:25:00Z","v":18354,"vw":17.559675},{"c":17.2001,"h":17.5,"l":17.13,"n":462,"o":17.45,"t":"2026-10-20T15:30:00Z","v":76590,"vw":17.283568},{"c":16.8705,"h":17.3499,"l":16.8,"n":422,"o":17.28,"t":"2026-10-20T15:35:00Z","v":65711,"vw":16.995997},{"c":17.1,"h":17.2498,"l":16.89,"n":215,"o":16.89,"t":"2026-10-20T15:40:00Z","v":53224,"vw":17.092664},{"c":16.98,"h":17.055,"l":16.92,"n":121,"o":17.04,"t":"2026-10-20T15:45:00Z","v":22163,"vw":16.98681},{"c":17.15,"h":17.15,"l":16.8075,"n":140,"o":17.02,"t":"2026-10-20T15:50:00Z","v":35924,"vw":16.862913},{"c":17.4499,"h":17.4499,"l":17.14,"n":170,"o":17.1834,"t":"2026-10-20T15:55:00Z","v":48849,"vw":17.257775},{"c":17.32,"h":17.48,"l":17.265,"n":160,"o":17.42,"t":"2026-10-20T16:00:00Z","v":37381,"vw":17.326251},{"c":17.41,"h":17.42,"l":17.3,"n":85,"o":17.305,"t":"2026-10-20T16:05:00Z","v":19433,"vw":17.387823},{"c":17.3013,"h":17.3624,"l":17.18,"n":69,"o":17.32,"t":"2026-10-20T16:10:00Z","v":19047,"vw":17.275356},{"c":17.2122,"h":17.325,"l":17.065,"n":73,"o":17.305,"t":"2026-10-20T16:15:00Z","v":19048,"vw":17.125266},{"c":17.28,"h":17.35,"l":17.13,"n":93,"o":17.2072,"t":"2026-10-20T16:20:00Z","v":45406,"vw":17.245601},{"c":17.45,"h":17.45,"l":17.26,"n":65,"o":17.31,"t":"2026-10-20T16:25:00Z","v":18136,"vw":17.336955},{"c":17.47,"h":17.525,"l":17.39,"n":82,"o":17.39,"t":"2026-10-20T16:30:00Z","v":13126,"vw":17.47861},{"c":17.635,"h":17.779,"l":17.53,"n":142,"o":17.53,"t":"2026-10-20T16:35:00Z","v":24644,"vw":17.679496},{"c":17.43,"h":17.66,"l":17.395,"n":92,"o":17.63,"t":"2026-10-20T16:40:00Z","v":7402,"vw":17.528161},{"c":17.52,"h":17.55,"l":17.3601,"n":129,"o":17.445,"t":"2026-10-20T16:45:00Z","v":78152,"vw":17.471019},{"c":17.29,"h":17.543,"l":17.29,"n":55,"o":17.5415,"t":"2026-10-20T16:50:00Z","v":11185,"vw":17.460018},{"c":17.36,"h":17.37,"l":17.285,"n":34,"o":17.295,"t":"2026-10-20T16:55:00Z","v":5010,"vw":17.326157},{"c":17.25,"h":17.4,"l":17.195,"n":112,"o":17.345,"t":"2026-10-20T17:00:00Z","v":46239,"vw":17.267457},{"c":17.23,"h":17.2983,"l":17.23,"n":34,"o":17.245,"t":"2026-10-20T17:05:00Z","v":5541,"vw":17.251724},{"c":17.29,"h":17.3867,"l":17.1901,"n":70,"o":17.1901,"t":"2026-10-20T17:10:00Z","v":59752,"vw":17.313632},{"c":17.3218,"h":17.395,"l":17.3218,"n":17,"o":17.365,"t":"2026-10-20T17:15:00Z","v":2215,"vw":17.355188},{"c":17.33,"h":17.5,"l":17.3103,"n":87,"o":17.365,"t":"2026-10-20T17:20:00Z","v":33886,"vw":17.361683},{"c":17.395,"h":17.4454,"l":17.3246,"n":35,"o":17.35,"t":"2026-10-20T17:25:00Z","v":5074,"vw":17.37594},{"c":17.315,"h":17.42,"l":17.315,"n":28,"o":17.38,"t":"2026-10-20T17:30:00Z","v":6248,"vw":17.392098},{"c":17.29,"h":17.44,"l":17.26,"n":26,"o":17.305,"t":"2026-10-20T17:35:00Z","v":8232,"vw":17.369993},{"c":17.285,"h":17.3707,"l":17.27,"n":32,"o":17.31,"t":"2026-10-20T17:40:00Z","v":5933,"vw":17.291686},{"c":17.21,"h":17.285,"l":17.21,"n":83,"o":17.27,"t":"2026-10-20T17:45:00Z","v":58451,"vw":17.224385},{"c":17.47,"h":17.47,"l":17.215,"n":127,"o":17.215,"t":"2026-10-20T17:50:00Z","v":82931,"vw":17.281215},{"c":17.5011,"h":17.5011,"l":17.3801,"n":50,"o":17.4562,"t":"2026-10-20T17:55:00Z","v":26226,"vw":17.432807},{"c":17.48,"h":17.55,"l":17.39,"n":50,"o":17.51,"t":"2026-10-20T18:00:00Z","v":7368,"vw":17.486831},{"c":17.57,"h":17.61,"l":17.44,"n":186,"o":17.49,"t":"2026-10-20T18:05:00Z","v":23029,"vw":17.548253},{"c":17.53,"h":17.59,"l":17.45,"n":31,"o":17.56,"t":"2026-10-20T18:10:00Z","v":5002,"vw":17.535478},{"c":17.55,"h":17.6,"l":17.5398,"n":59,"o":17.54,"t":"2026-10-20T18:15:00Z","v":6940,"vw":17.579266},{"c":17.61,"h":17.61,"l":17.525,"n":36,"o":17.525,"t":"2026-10-20T18:20:00Z","v":5137,"vw":17.535088},{"c":17.6,"h":17.68,"l":17.515,"n":83,"o":17.52,"t":"2026-10-20T18:25:00Z","v":11924,"vw":17.596168},{"c":17.5,"h":17.62,"l":17.485,"n":40,"o":17.58,"t":"2026-10-20T18:30:00Z","v":13042,"vw":17.55249},{"c":17.45,"h":17.455,"l":17.35,"n":50,"o":17.44,"t":"2026-10-20T18:35:00Z","v":8822,"vw":17.418785},{"c":17.251,"h":17.46,"l":17.251,"n":77,"o":17.42,"t":"2026-10-20T18:40:00Z","v":18782,"vw":17.367374},{"c":17.48,"h":17.48,"l":17.28,"n":97,"o":17.28,"t":"2026-10-20T18:45:00Z","v":36676,"vw":17.356622},{"c":17.47,"h":17.533,"l":17.4425,"n":29,"o":17.47,"t":"2026-10-20T18:50:00Z","v":5424,"vw":17.465732},{"c":17.5689,"h":17.65,"l":17.48,"n":96,"o":17.48,"t":"2026-10-20T18:55:00Z","v":16927,"vw":17.554809},{"c":17.49,"h":17.69,"l":17.49,"n":83,"o":17.525,"t":"2026-10-20T19:00:00Z","v":9126,"vw":17.608057},{"c":17.67,"h":17.7,"l":17.58,"n":62,"o":17.58,"t":"2026-10-20T19:05:00Z","v":11739,"vw":17.67175},{"c":17.57,"h":17.7,"l":17.55,"n":43,"o":17.67,"t":"2026-10-20T19:10:00Z","v":5465,"vw":17.612517},{"c":17.625,"h":17.68,"l":17.525,"n":50,"o":17.53,"t":"2026-10-20T19:15:00Z","v":4640,"vw":17.598037},{"c":17.51,"h":17.66,"l":17.4501,"n":58,"o":17.66,"t":"2026-10-20T19:20:00Z","v":7791,"vw":17.528849},{"c":17.5,"h":17.56,"l":17.48,"n":58,"o":17.49,"t":"2026-10-20T19:25:00Z","v":9394,"vw":17.54054},{"c":17.52,"h":17.66,"l":17.505,"n":176,"o":17.505,"t":"2026-10-20T19:30:00Z","v":19903,"vw":17.563208},{"c":17.385,"h":17.5999,"l":17.35,"n":54,"o":17.53,"t":"2026-10-20T19:35:00Z","v":34242,"vw":17.575758},{"c":17.45,"h":17.49,"l":17.345,"n":66,"o":17.39,"t":"2026-10-20T19:40:00Z","v":8685,"vw":17.441654},{"c":17.4,"h":17.51,"l":17.33,"n":100,"o":17.48,"t":"2026-10-20T19:45:00Z","v":45660,"vw":17.392837},{"c":17.36,"h":17.51,"l":17.3,"n":315,"o":17.33,"t":"2026-10-20T19:50:00Z","v":130278,"vw":17.357546},{"c":17.4,"h":17.4,"l":17.3,"n":436,"o":17.37,"t":"2026-10-20T19:55:00Z","v":120238,"vw":17.340544},{"c":17.33,"h":17.39,"l":17.2055,"n":19,"o":17.32,"t":"2026-10-20T20:00:00Z","v":4593,"vw":17.283247},{"c":17.4,"h":17.4,"l":17.2952,"n":31,"o":17.32,"t":"2026-10-20T20:05:00Z","v":15006,"vw":17.393568},{"c":17.39,"h":17.4,"l":17.3605,"n":139,"o":17.4,"t":"2026-10-20T20:10:00Z","v":31696,"vw":17.39906},{"c":17.4,"h":17.4,"l":17.36,"n":13,"o":17.36,"t":"2026-10-20T20:15:00Z","v":1725,"vw":17.387936},{"c":17.2246,"h":17.4,"l":17.2246,"n":10,"o":17.4,"t":"2026-10-20T20:20:00Z","v":2604,"vw":17.364612},{"c":17.33,"h":17.33,"l":17.3222,"n":2,"o":17.3222,"t":"2026-10-20T20:25:00Z","v":455,"vw":17.326571},{"c":17.485,"h":17.5,"l":17.4,"n":160,"o":17.4,"t":"2026-10-20T20:30:00Z","v":32285,"vw":17.401288},{"c":17.66,"h":17.6966,"l":17.6,"n":30,"o":17.6,"t":"2026-10-20T20:35:00Z","v":7674,"vw":17.640097},{"c":17.65,"h":17.65,"l":17.64,"n":5,"o":17.64,"t":"2026-10-20T20:40:00Z","v":1918,"vw":17.649405},{"c":17.7,"h":17.75,"l":17.62,"n":25,"o":17.65,"t":"2026-10-20T20:45:00Z","v":5196,"vw":17.70933},{"c":18.18,"h":18.18,"l":17.76,"n":53,"o":17.76,"t":"2026-10-20T20:50:00Z","v":5968,"vw":17.949425},{"c":18.48,"h":18.5,"l":18.18,"n":100,"o":18.18,"t":"2026-10-20T20:55:00Z","v":12306,"vw":18.361169},{"c":18.55,"h":18.55,"l":18.25,"n":77,"o":18.4,"t":"2026-10-20T21:00:00Z","v":5913,"vw":18.453806},{"c":18.68,"h":18.699,"l":18.573,"n":41,"o":18.58,"t":"2026-10-20T21:05:00Z","v":8462,"vw":18.635809},{"c":18.64,"h":18.7,"l":18.55,"n":35,"o":18.69,"t":"2026-10-20T21:10:00Z","v":6930,"vw":18.637582},{"c":18.6,"h":18.7,"l":18.5,"n":16,"o":18.6622,"t":"2026-10-20T21:15:00Z","v":2791,"vw":18.650626},{"c":18.3,"h":18.6,"l":18.3,"n":33,"o":18.5511,"t":"2026-10-20T21:20:00Z","v":7861,"vw":18.538183},{"c":18.27,"h":18.29,"l":18.251,"n":16,"o":18.29,"t":"2026-10-20T21:25:00Z","v":3111,"vw":18.267058},{"c":18.5,"h":18.5,"l":18.2708,"n":21,"o":18.2708,"t":"2026-10-20T21:30:00Z","v":3188,"vw":18.402408},{"c":18.6,"h":18.6,"l":18.54,"n":27,"o":18.5403,"t":"2026-10-20T21:35:00Z","v":2811,"vw":18.555641},{"c":18.68,"h":18.6988,"l":18.68,"n":6,"o":18.6852,"t":"2026-10-20T21:40:00Z","v":653,"vw":18.68688},{"c":18.55,"h":18.55,"l":18.5,"n":14,"o":18.54,"t":"2026-10-20T21:45:00Z","v":3545,"vw":18.542834},{"c":18.65,"h":18.65,"l":18.61,"n":8,"o":18.61,"t":"2026-10-20T21:50:00Z","v":1066,"vw":18.638632},{"c":18.7,"h":18.7,"l":18.62,"n":21,"o":18.65,"t":"2026-10-20T21:55:00Z","v":2401,"vw":18.680102},{"c":18.999,"h":18.999,"l":18.7,"n":56,"o":18.7,"t":"2026-10-20T22:00:00Z","v":9743,"vw":18.780799},{"c":18.95,"h":19.05,"l":18.95,"n":48,"o":18.98,"t":"2026-10-20T22:05:00Z","v":8973,"vw":18.978408},{"c":19.0499,"h":19.05,"l":18.96,"n":44,"o":19.01,"t":"2026-10-20T22:10:00Z","v":4472,"vw":18.996405},{"c":19.2467,"h":19.28,"l":19.0042,"n":54,"o":19.05,"t":"2026-10-20T22:15:00Z","v":7268,"vw":19.141899},{"c":19.3,"h":19.3891,"l":19.2012,"n":44,"o":19.26,"t":"2026-10-20T22:20:00Z","v":7276,"vw":19.278265},{"c":19.2015,"h":19.3184,"l":19.2015,"n":27,"o":19.25,"t":"2026-10-20T22:25:00Z","v":4423,"vw":19.266317},{"c":19.21,"h":19.36,"l":19.21,"n":37,"o":19.26,"t":"2026-10-20T22:30:00Z","v":12646,"vw":19.264672},{"c":19.2,"h":19.21,"l":19.1,"n":14,"o":19.21,"t":"2026-10-20T22:35:00Z","v":1887,"vw":19.179031},{"c":19.12,"h":19.2096,"l":19.0301,"n":34,"o":19.1547,"t":"2026-10-20T22:40:00Z","v":7656,"vw":19.176543},{"c":19.03,"h":19.03,"l":18.9632,"n":15,"o":19.02,"t":"2026-10-20T22:45:00Z","v":1426,"vw":18.99984},{"c":19.16,"h":19.16,"l":19.04,"n":22,"o":19.1,"t":"2026-10-20T22:50:00Z","v":2545,"vw":19.117704},{"c":19.05,"h":19.1,"l":19.05,"n":52,"o":19.0833,"t":"2026-10-20T22:55:00Z","v":9530,"vw":19.081094},{"c":18.85,"h":19,"l":18.85,"n":26,"o":19,"t":"2026-10-20T23:00:00Z","v":2094,"vw":18.965256},{"c":18.9002,"h":18.96,"l":18.86,"n":26,"o":18.89,"t":"2026-10-20T23:05:00Z","v":4481,"vw":18.874593},{"c":18.94,"h":18.96,"l":18.9313,"n":15,"o":18.96,"t":"2026-10-20T23:10:00Z","v":3792,"vw":18.945293},{"c":18.85,"h":18.95,"l":18.85,"n":17,"o":18.94,"t":"2026-10-20T23:15:00Z","v":2599,"vw":18.88359},{"c":18.75,"h":18.82,"l":18.7265,"n":10,"o":18.8,"t":"2026-10-20T23:20:00Z","v":905,"vw":18.763513},{"c":18.8321,"h":18.844,"l":18.7119,"n":44,"o":18.7119,"t":"2026-10-20T23:25:00Z","v":5013,"vw":18.80405},{"c":18.83,"h":18.85,"l":18.82,"n":25,"o":18.83,"t":"2026-10-20T23:30:00Z","v":2564,"vw":18.834273},{"c":18.95,"h":18.95,"l":18.82,"n":19,"o":18.84,"t":"2026-10-20T23:35:00Z","v":2516,"vw":18.884181},{"c":18.923,"h":18.923,"l":18.923,"n":2,"o":18.923,"t":"2026-10-20T23:40:00Z","v":258,"vw":18.923},{"c":18.94,"h":18.95,"l":18.88,"n":11,"o":18.88,"t":"2026-10-20T23:45:00Z","v":827,"vw":18.93283},{"c":19.05,"h":19.05,"l":18.9,"n":23,"o":18.94,"t":"2026-10-20T23:50:00Z","v":5996,"vw":18.915805},{"c":19.15,"h":19.25,"l":19.11,"n":39,"o":19.11,"t":"2026-10-20T23:55:00Z","v":8426,"vw":19.216927},{"c":19.3,"h":19.3,"l":18.78,"n":340,"o":19.17,"t":"2026-10-21T08:00:00Z","v":44625,"vw":19.009601},{"c":18.95,"h":19.3,"l":18.77,"n":87,"o":19.3,"t":"2026-10-21T08:05:00Z","v":10675,"vw":19.009493},{"c":19.05,"h":19.0519,"l":18.95,"n":14,"o":18.96,"t":"2026-10-21T08:10:00Z","v":2409,"vw":18.975613},{"c":19.04,"h":19.04,"l":18.92,"n":20,"o":19.04,"t":"2026-10-21T08:15:00Z","v":4503,"vw":18.996167},{"c":19.04,"h":19.04,"l":19.04,"n":8,"o":19.04,"t":"2026-10-21T08:20:00Z","v":756,"vw":19.04},{"c":19.04,"h":19.04,"l":19.04,"n":4,"o":19.04,"t":"2026-10-21T08:25:00Z","v":352,"vw":19.04},{"c":18.73,"h":19.1247,"l":18.73,"n":58,"o":19.1247,"t":"2026-10-21T08:30:00Z","v":10594,"vw":18.888762},{"c":18.6,"h":18.7,"l":18.6,"n":36,"o":18.6785,"t":"2026-10-21T08:35:00Z","v":6290,"vw":18.654458},{"c":18.6521,"h":18.6521,"l":18.6,"n":15,"o":18.6,"t":"2026-10-21T08:40:00Z","v":2947,"vw":18.63304},{"c":18.66,"h":18.66,"l":18.64,"n":20,"o":18.65,"t":"2026-10-21T08:45:00Z","v":3334,"vw":18.651073},{"c":18.36,"h":18.67,"l":18.36,"n":63,"o":18.67,"t":"2026-10-21T08:50:00Z","v":6877,"vw":18.456443},{"c":18.37,"h":18.37,"l":18.19,"n":47,"o":18.36,"t":"2026-10-21T08:55:00Z","v":6227,"vw":18.27956},{"c":18.42,"h":18.44,"l":18.35,"n":19,"o":18.35,"t":"2026-10-21T09:00:00Z","v":2501,"vw":18.387517},{"c":18.56,"h":18.6,"l":18.56,"n":10,"o":18.59,"t":"2026-10-21T09:05:00Z","v":1612,"vw":18.589116},{"c":18.64,"h":18.64,"l":18.57,"n":9,"o":18.59,"t":"2026-10-21T09:10:00Z","v":1434,"vw":18.594762},{"c":18.6,"h":18.7009,"l":18.6,"n":16,"o":18.66,"t":"2026-10-21T09:15:00Z","v":3531,"vw":18.6202},{"c":18.7,"h":18.7,"l":18.6,"n":7,"o":18.6689,"t":"2026-10-21T09:20:00Z","v":910,"vw":18.639283},{"c":18.7,"h":18.7,"l":18.69,"n":15,"o":18.7,"t":"2026-10-21T09:25:00Z","v":2297,"vw":18.699044},{"c":18.78,"h":18.79,"l":18.7,"n":35,"o":18.7,"t":"2026-10-21T09:30:00Z","v":3504,"vw":18.75751},{"c":18.78,"h":18.8349,"l":18.78,"n":11,"o":18.79,"t":"2026-10-21T09:35:00Z","v":2282,"vw":18.806652},{"c":18.79,"h":18.79,"l":18.79,"n":1,"o":18.79,"t":"2026-10-21T09:40:00Z","v":290,"vw":18.79},{"c":18.7,"h":18.77,"l":18.7,"n":11,"o":18.77,"t":"2026-10-21T09:45:00Z","v":1440,"vw":18.736534},{"c":18.62,"h":18.62,"l":18.6,"n":13,"o":18.61,"t":"2026-10-21T09:50:00Z","v":1792,"vw":18.608934},{"c":18.64,"h":18.64,"l":18.64,"n":5,"o":18.64,"t":"2026-10-21T09:55:00Z","v":1001,"vw":18.64},{"c":18.65,"h":18.65,"l":18.58,"n":20,"o":18.65,"t":"2026-10-21T10:00:00Z","v":2150,"vw":18.625348},{"c":18.5,"h":18.6182,"l":18.5,"n":44,"o":18.58,"t":"2026-10-21T10:05:00Z","v":7252,"vw":18.549239},{"c":18.46,"h":18.46,"l":18.45,"n":12,"o":18.45,"t":"2026-10-21T10:10:00Z","v":2831,"vw":18.458373},{"c":18.33,"h":18.45,"l":18.319,"n":36,"o":18.45,"t":"2026-10-21T10:15:00Z","v":4285,"vw":18.39972},{"c":18.41,"h":18.41,"l":18.4,"n":2,"o":18.4,"t":"2026-10-21T10:20:00Z","v":304,"vw":18.403289},{"c":18.5,"h":18.5,"l":18.42,"n":16,"o":18.5,"t":"2026-10-21T10:25:00Z","v":3163,"vw":18.456483},{"c":18.5,"h":18.5,"l":18.5,"n":4,"o":18.5,"t":"2026-10-21T10:30:00Z","v":418,"vw":18.5},{"c":18.46,"h":18.5,"l":18.4,"n":9,"o":18.42,"t":"2026-10-21T10:35:00Z","v":2830,"vw":18.429674},{"c":18.72,"h":18.72,"l":18.6,"n":9,"o":18.6,"t":"2026-10-21T10:40:00Z","v":865,"vw":18.670532},{"c":18.58,"h":18.6,"l":18.58,"n":13,"o":18.6,"t":"2026-10-21T10:45:00Z","v":2539,"vw":18.596279},{"c":18.62,"h":18.62,"l":18.57,"n":5,"o":18.62,"t":"2026-10-21T10:50:00Z","v":681,"vw":18.599369},{"c":18.62,"h":18.62,"l":18.58,"n":13,"o":18.58,"t":"2026-10-21T10:55:00Z","v":1277,"vw":18.608407},{"c":18.8,"h":18.8,"l":18.7,"n":39,"o":18.7,"t":"2026-10-21T11:00:00Z","v":7898,"vw":18.771552},{"c":18.81,"h":18.84,"l":18.7,"n":22,"o":18.82,"t":"2026-10-21T11:05:00Z","v":3046,"vw":18.804495},{"c":18.6382,"h":18.8306,"l":18.58,"n":17,"o":18.8306,"t":"2026-10-21T11:10:00Z","v":2184,"vw":18.718477},{"c":18.66,"h":18.68,"l":18.6039,"n":6,"o":18.6039,"t":"2026-10-21T11:15:00Z","v":1998,"vw":18.664542},{"c":18.8063,"h":18.8168,"l":18.72,"n":11,"o":18.72,"t":"2026-10-21T11:20:00Z","v":1542,"vw":18.789206},{"c":18.83,"h":18.84,"l":18.82,"n":18,"o":18.82,"t":"2026-10-21T11:25:00Z","v":4562,"vw":18.831194},{"c":18.8696,"h":18.9,"l":18.83,"n":52,"o":18.84,"t":"2026-10-21T11:30:00Z","v":23667,"vw":18.877354},{"c":18.81,"h":18.81,"l":18.7781,"n":7,"o":18.7781,"t":"2026-10-21T11:35:00Z","v":1511,"vw":18.801556},{"c":18.77,"h":18.77,"l":18.77,"n":4,"o":18.77,"t":"2026-10-21T11:40:00Z","v":800,"vw":18.77},{"c":18.88,"h":18.8815,"l":18.81,"n":24,"o":18.88,"t":"2026-10-21T11:45:00Z","v":11099,"vw":18.867927},{"c":18.86,"h":18.8697,"l":18.85,"n":14,"o":18.8697,"t":"2026-10-21T11:50:00Z","v":3852,"vw":18.861946},{"c":18.86,"h":18.95,"l":18.86,"n":30,"o":18.87,"t":"2026-10-21T11:55:00Z","v":5667,"vw":18.878227},{"c":18.7466,"h":18.85,"l":18.72,"n":18,"o":18.85,"t":"2026-10-21T12:00:00Z","v":3688,"vw":18.789579},{"c":18.9,"h":18.92,"l":18.78,"n":32,"o":18.78,"t":"2026-10-21T12:05:00Z","v":10161,"vw":18.907495},{"c":18.87,"h":18.91,"l":18.87,"n":29,"o":18.9,"t":"2026-10-21T12:10:00Z","v":6256,"vw":18.881545},{"c":18.95,"h":18.95,"l":18.8054,"n":32,"o":18.8054,"t":"2026-10-21T12:15:00Z","v":6680,"vw":18.914092},{"c":19.02,"h":19.05,"l":18.93,"n":45,"o":18.94,"t":"2026-10-21T12:20:00Z","v":5134,"vw":18.992636},{"c":18.9309,"h":19.02,"l":18.88,"n":12,"o":19.02,"t":"2026-10-21T12:25:00Z","v":4672,"vw":18.949836},{"c":18.9,"h":18.9124,"l":18.81,"n":24,"o":18.9,"t":"2026-10-21T12:30:00Z","v":3914,"vw":18.878847},{"c":19,"h":19,"l":18.84,"n":15,"o":18.84,"t":"2026-10-21T12:35:00Z","v":1464,"vw":18.960833},{"c":18.8294,"h":18.965,"l":18.8,"n":14,"o":18.965,"t":"2026-10-21T12:40:00Z","v":2110,"vw":18.858109},{"c":18.79,"h":18.9,"l":18.79,"n":28,"o":18.8072,"t":"2026-10-21T12:45:00Z","v":5285,"vw":18.824196},{"c":18.8193,"h":18.84,"l":18.8,"n":10,"o":18.8126,"t":"2026-10-21T12:50:00Z","v":1524,"vw":18.825233},{"c":18.77,"h":18.83,"l":18.71,"n":18,"o":18.83,"t":"2026-10-21T12:55:00Z","v":1872,"vw":18.760279},{"c":18.87,"h":18.87,"l":18.87,"n":4,"o":18.87,"t":"2026-10-21T13:00:00Z","v":751,"vw":18.87},{"c":18.86,"h":18.92,"l":18.84,"n":12,"o":18.89,"t":"2026-10-21T13:05:00Z","v":1405,"vw":18.889934},{"c":18.81,"h":18.81,"l":18.68,"n":34,"o":18.7579,"t":"2026-10-21T13:10:00Z","v":7212,"vw":18.732859},{"c":18.75,"h":18.9,"l":18.75,"n":19,"o":18.8898,"t":"2026-10-21T13:15:00Z","v":4144,"vw":18.88615},{"c":18.91,"h":18.9185,"l":18.8339,"n":48,"o":18.89,"t":"2026-10-21T13:20:00Z","v":8935,"vw":18.903991},{"c":19.11,"h":19.2,"l":18.96,"n":122,"o":18.97,"t":"2026-10-21T13:25:00Z","v":27348,"vw":19.078008},{"c":18.96,"h":19.82,"l":18.661,"n":1411,"o":19.03,"t":"2026-10-21T13:30:00Z","v":357723,"vw":19.335303},{"c":18.4,"h":19.1528,"l":17.9001,"n":1116,"o":19,"t":"2026-10-21T13:35:00Z","v":300203,"vw":18.572677},{"c":17.94,"h":18.7574,"l":17.6048,"n":938,"o":18.43,"t":"2026-10-21T13:40:00Z","v":225294,"vw":18.234513},{"c":18.3,"h":18.38,"l":17.7001,"n":771,"o":17.885,"t":"2026-10-21T13:45:00Z","v":134664,"vw":18.108765},{"c":17.9,"h":18.27,"l":17.62,"n":705,"o":18.135,"t":"2026-10-21T13:50:00Z","v":151342,"vw":17.847753},{"c":18.15,"h":18.25,"l":17.851,"n":514,"o":17.91,"t":"2026-10-21T13:55:00Z","v":100465,"vw":18.101823},{"c":18.32,"h":18.48,"l":18.04,"n":364,"o":18.125,"t":"2026-10-21T14:00:00Z","v":68133,"vw":18.259727},{"c":18.05,"h":18.35,"l":17.902,"n":520,"o":18.29,"t":"2026-10-21T14:05:00Z","v":140260,"vw":18.020074},{"c":17.824,"h":18.0783,"l":17.75,"n":416,"o":18.03,"t":"2026-10-21T14:10:00Z","v":106854,"vw":17.891342},{"c":17.95,"h":18.04,"l":17.75,"n":230,"o":17.89,"t":"2026-10-21T14:15:00Z","v":37194,"vw":17.873531},{"c":18.25,"h":18.3292,"l":17.9008,"n":220,"o":17.95,"t":"2026-10-21T14:20:00Z","v":40113,"vw":18.166148},{"c":18.18,"h":18.36,"l":18.12,"n":156,"o":18.26,"t":"2026-10-21T14:25:00Z","v":17385,"vw":18.235282},{"c":18.4412,"h":18.53,"l":18.13,"n":234,"o":18.1317,"t":"2026-10-21T14:30:00Z","v":89240,"vw":18.439194},{"c":18.23,"h":18.46,"l":18.16,"n":219,"o":18.415,"t":"2026-10-21T14:35:00Z","v":46383,"vw":18.263179},{"c":18.2,"h":18.307,"l":18.0311,"n":142,"o":18.22,"t":"2026-10-21T14:40:00Z","v":28288,"vw":18.220323},{"c":18.4601,"h":18.4601,"l":18.15,"n":113,"o":18.16,"t":"2026-10-21T14:45:00Z","v":34039,"vw":18.300756},{"c":18.27,"h":18.53,"l":18.2388,"n":153,"o":18.46,"t":"2026-10-21T14:50:00Z","v":29058,"vw":18.431856},{"c":18.1,"h":18.29,"l":18.1,"n":154,"o":18.284,"t":"2026-10-21T14:55:00Z","v":65617,"vw":18.141834},{"c":17.9701,"h":18.14,"l":17.9071,"n":234,"o":18.05,"t":"2026-10-21T15:00:00Z","v":86299,"vw":18.086005},{"c":18.262,"h":18.262,"l":18.0306,"n":86,"o":18.0306,"t":"2026-10-21T15:05:00Z","v":17433,"vw":18.154412},{"c":18.28,"h":18.3,"l":18.2001,"n":100,"o":18.27,"t":"2026-10-21T15:10:00Z","v":31998,"vw":18.265833},{"c":18.07,"h":18.28,"l":18.0501,"n":70,"o":18.28,"t":"2026-10-21T15:15:00Z","v":11794,"vw":18.114839},{"c":18.07,"h":18.1,"l":17.9401,"n":57,"o":18.1,"t":"2026-10-21T15:20:00Z","v":4895,"vw":18.028369},{"c":18.06,"h":18.15,"l":17.97,"n":101,"o":18.0766,"t":"2026-10-21T15:25:00Z","v":20996,"vw":18.03276},{"c":18.1,"h":18.2,"l":18.06,"n":213,"o":18.06,"t":"2026-10-21T15:30:00Z","v":62991,"vw":18.148905},{"c":18.3,"h":18.3,"l":18.05,"n":162,"o":18.05,"t":"2026-10-21T15:35:00Z","v":31614,"vw":18.247944},{"c":18.33,"h":18.33,"l":18.21,"n":64,"o":18.32,"t":"2026-10-21T15:40:00Z","v":14091,"vw":18.283505},{"c":18.4,"h":18.43,"l":18.32,"n":124,"o":18.34,"t":"2026-10-21T15:45:00Z","v":15751,"vw":18.380862},{"c":18.29,"h":18.42,"l":18.2205,"n":75,"o":18.37,"t":"2026-10-21T15:50:00Z","v":12237,"vw":18.368854},{"c":18.34,"h":18.39,"l":18.23,"n":84,"o":18.23,"t":"2026-10-21T15:55:00Z","v":8770,"vw":18.320032},{"c":18.27,"h":18.29,"l":18.2,"n":87,"o":18.26,"t":"2026-10-21T16:00:00Z","v":25656,"vw":18.215489},{"c":18.21,"h":18.265,"l":18.12,"n":63,"o":18.23,"t":"2026-10-21T16:05:00Z","v":7078,"vw":18.216846},{"c":18.2,"h":18.25,"l":18.14,"n":134,"o":18.21,"t":"2026-10-21T16:10:00Z","v":60286,"vw":18.236574},{"c":18.18,"h":18.22,"l":18.11,"n":40,"o":18.22,"t":"2026-10-21T16:15:00Z","v":8310,"vw":18.133552},{"c":18.1,"h":18.19,"l":18.08,"n":59,"o":18.19,"t":"2026-10-21T16:20:00Z","v":13887,"vw":18.119103},{"c":18.03,"h":18.1,"l":17.995,"n":151,"o":18.1,"t":"2026-10-21T16:25:00Z","v":27281,"vw":18.025358},{"c":18.04,"h":18.18,"l":18.02,"n":399,"o":18.07,"t":"2026-10-21T16:30:00Z","v":41508,"vw":18.116568},{"c":18.72,"h":18.74,"l":18.0001,"n":216,"o":18.034,"t":"2026-10-21T16:35:00Z","v":35959,"vw":18.399321},{"c":17.85,"h":18.75,"l":17.77,"n":2984,"o":18.74,"t":"2026-10-21T16:40:00Z","v":456803,"vw":18.062502},{"c":17.76,"h":17.92,"l":17.65,"n":803,"o":17.85,"t":"2026-10-21T16:45:00Z","v":120821,"vw":17.745692},{"c":17.86,"h":17.99,"l":17.75,"n":201,"o":17.76,"t":"2026-10-21T16:50:00Z","v":24316,"vw":17.853811},{"c":17.785,"h":17.9499,"l":17.75,"n":284,"o":17.89,"t":"2026-10-21T16:55:00Z","v":34179,"vw":17.829391},{"c":17.96,"h":17.96,"l":17.76,"n":89,"o":17.76,"t":"2026-10-21T17:00:00Z","v":14728,"vw":17.870302},{"c":18.06,"h":18.065,"l":17.97,"n":45,"o":17.9858,"t":"2026-10-21T17:05:00Z","v":8524,"vw":18.022334},{"c":18.2052,"h":18.2052,"l":18.05,"n":112,"o":18.08,"t":"2026-10-21T17:10:00Z","v":8566,"vw":18.102192},{"c":18.2,"h":18.2,"l":18.15,"n":79,"o":18.16,"t":"2026-10-21T17:15:00Z","v":10083,"vw":18.186376},{"c":18.25,"h":18.25,"l":18.1101,"n":64,"o":18.2,"t":"2026-10-21T17:20:00Z","v":16677,"vw":18.178336},{"c":18.12,"h":18.125,"l":18.09,"n":52,"o":18.12,"t":"2026-10-21T17:25:00Z","v":3279,"vw":18.110234},{"c":17.93,"h":18.09,"l":17.89,"n":42,"o":18.07,"t":"2026-10-21T17:30:00Z","v":4229,"vw":18.006929},{"c":17.87,"h":17.98,"l":17.87,"n":40,"o":17.93,"t":"2026-10-21T17:35:00Z","v":8024,"vw":17.925295},{"c":17.9207,"h":17.93,"l":17.89,"n":25,"o":17.9099,"t":"2026-10-21T17:40:00Z","v":8816,"vw":17.907568},{"c":17.88,"h":17.92,"l":17.87,"n":29,"o":17.92,"t":"2026-10-21T17:45:00Z","v":7527,"vw":17.910599},{"c":17.9,"h":17.9399,"l":17.88,"n":22,"o":17.9399,"t":"2026-10-21T17:50:00Z","v":4238,"vw":17.89833},{"c":17.925,"h":17.9899,"l":17.88,"n":55,"o":17.88,"t":"2026-10-21T17:55:00Z","v":8595,"vw":17.913626},{"c":17.95,"h":17.95,"l":17.88,"n":29,"o":17.95,"t":"2026-10-21T18:00:00Z","v":1761,"vw":17.916303},{"c":17.92,"h":17.99,"l":17.92,"n":16,"o":17.92,"t":"2026-10-21T18:05:00Z","v":2233,"vw":17.926323},{"c":17.99,"h":18,"l":17.94,"n":16,"o":17.95,"t":"2026-10-21T18:10:00Z","v":2362,"vw":17.972147},{"c":18.09,"h":18.09,"l":17.98,"n":61,"o":17.98,"t":"2026-10-21T18:15:00Z","v":15734,"vw":18.080938},{"c":18.06,"h":18.1,"l":18.02,"n":12,"o":18.1,"t":"2026-10-21T18:20:00Z","v":1106,"vw":18.038199},{"c":18.1,"h":18.1,"l":18.05,"n":38,"o":18.05,"t":"2026-10-21T18:25:00Z","v":13963,"vw":18.080755},{"c":18.1,"h":18.15,"l":18.075,"n":131,"o":18.1,"t":"2026-10-21T18:30:00Z","v":46947,"vw":18.11189},{"c":18.22,"h":18.23,"l":18.12,"n":40,"o":18.14,"t":"2026-10-21T18:35:00Z","v":7954,"vw":18.197034},{"c":18.24,"h":18.3599,"l":18.2,"n":135,"o":18.24,"t":"2026-10-21T18:40:00Z","v":31812,"vw":18.3093},{"c":18.0762,"h":18.3,"l":18.0762,"n":66,"o":18.25,"t":"2026-10-21T18:45:00Z","v":10584,"vw":18.195216},{"c":18.18,"h":18.2,"l":18.05,"n":62,"o":18.06,"t":"2026-10-21T18:50:00Z","v":8078,"vw":18.079448},{"c":17.99,"h":18.0502,"l":17.95,"n":48,"o":18.05,"t":"2026-10-21T18:55:00Z","v":8759,"vw":18.034261},{"c":18.12,"h":18.13,"l":17.9295,"n":81,"o":18,"t":"2026-10-21T19:00:00Z","v":9067,"vw":17.984261},{"c":18.02,"h":18.13,"l":18.01,"n":46,"o":18.0237,"t":"2026-10-21T19:05:00Z","v":5898,"vw":18.050154},{"c":18.065,"h":18.065,"l":17.96,"n":42,"o":18.0445,"t":"2026-10-21T19:10:00Z","v":7114,"vw":18.004755},{"c":18.22,"h":18.28,"l":18.11,"n":42,"o":18.11,"t":"2026-10-21T19:15:00Z","v":4989,"vw":18.213037},{"c":18.2199,"h":18.23,"l":18.165,"n":26,"o":18.23,"t":"2026-10-21T19:20:00Z","v":1932,"vw":18.189232},{"c":18.45,"h":18.45,"l":18.19,"n":67,"o":18.25,"t":"2026-10-21T19:25:00Z","v":14140,"vw":18.337506},{"c":18.53,"h":18.5599,"l":18.41,"n":127,"o":18.48,"t":"2026-10-21T19:30:00Z","v":46397,"vw":18.535885},{"c":18.55,"h":18.5799,"l":18.46,"n":84,"o":18.5,"t":"2026-10-21T19:35:00Z","v":10547,"vw":18.506312},{"c":18.56,"h":18.56,"l":18.4501,"n":79,"o":18.545,"t":"2026-10-21T19:40:00Z","v":10424,"vw":18.492347},{"c":18.6,"h":18.6,"l":18.5401,"n":121,"o":18.56,"t":"2026-10-21T19:45:00Z","v":13198,"vw":18.57945},{"c":18.7,"h":18.79,"l":18.53,"n":222,"o":18.54,"t":"2026-10-21T19:50:00Z","v":57966,"vw":18.69798},{"c":18.7,"h":18.86,"l":18.67,"n":273,"o":18.72,"t":"2026-10-21T19:55:00Z","v":29922,"vw":18.773137},{"c":18.7117,"h":18.82,"l":18.69,"n":23,"o":18.69,"t":"2026-10-21T20:00:00Z","v":2019,"vw":18.727737},{"c":18.9,"h":18.91,"l":18.74,"n":45,"o":18.74,"t":"2026-10-21T20:05:00Z","v":6333,"vw":18.850016},{"c":18.7,"h":18.92,"l":18.7,"n":29,"o":18.8,"t":"2026-10-21T20:10:00Z","v":4999,"vw":18.793371},{"c":18.66,"h":18.7,"l":18.6,"n":12,"o":18.7,"t":"2026-10-21T20:15:00Z","v":2027,"vw":18.662874},{"c":18.693,"h":18.76,"l":18.66,"n":8,"o":18.76,"t":"2026-10-21T20:20:00Z","v":1006,"vw":18.704446},{"c":18.87,"h":18.87,"l":18.87,"n":1,"o":18.87,"t":"2026-10-21T20:25:00Z","v":336,"vw":18.87},{"c":18.79,"h":18.79,"l":18.68,"n":9,"o":18.68,"t":"2026-10-21T20:30:00Z","v":563,"vw":18.712353},{"c":18.85,"h":18.85,"l":18.7,"n":13,"o":18.79,"t":"2026-10-21T20:35:00Z","v":2977,"vw":18.805681},{"c":18.9,"h":18.9621,"l":18.88,"n":13,"o":18.88,"t":"2026-10-21T20:40:00Z","v":3467,"vw":18.914865},{"c":18.96,"h":18.96,"l":18.89,"n":7,"o":18.96,"t":"2026-10-21T20:45:00Z","v":806,"vw":18.920674},{"c":18.8484,"h":18.9,"l":18.8,"n":14,"o":18.9,"t":"2026-10-21T20:50:00Z","v":1016,"vw":18.831206},{"c":18.85,"h":18.85,"l":18.8,"n":5,"o":18.8,"t":"2026-10-21T20:55:00Z","v":1245,"vw":18.84298},{"c":18.85,"h":18.91,"l":18.85,"n":10,"o":18.8804,"t":"2026-10-21T21:00:00Z","v":3911,"vw":18.87184},{"c":18.7315,"h":18.7315,"l":18.7016,"n":4,"o":18.7016,"t":"2026-10-21T21:05:00Z","v":1231,"vw":18.71589},{"c":18.6119,"h":18.7,"l":18.6119,"n":2,"o":18.7,"t":"2026-10-21T21:10:00Z","v":698,"vw":18.636891},{"c":18.65,"h":18.65,"l":18.6,"n":4,"o":18.6,"t":"2026-10-21T21:15:00Z","v":1528,"vw":18.633705},{"c":18.65,"h":18.65,"l":18.65,"n":4,"o":18.65,"t":"2026-10-21T21:20:00Z","v":173,"vw":18.65},{"c":18.511,"h":18.67,"l":18.511,"n":21,"o":18.67,"t":"2026-10-21T21:25:00Z","v":1778,"vw":18.597929},{"c":18.65,"h":18.65,"l":18.51,"n":38,"o":18.6,"t":"2026-10-21T21:30:00Z","v":13025,"vw":18.521973},{"c":18.6,"h":18.6,"l":18.6,"n":4,"o":18.6,"t":"2026-10-21T21:35:00Z","v":332,"vw":18.6},{"c":18.5545,"h":18.5545,"l":18.55,"n":4,"o":18.55,"t":"2026-10-21T21:40:00Z","v":1232,"vw":18.552454},{"c":18.55,"h":18.56,"l":18.55,"n":3,"o":18.56,"t":"2026-10-21T21:45:00Z","v":397,"vw":18.556398},{"c":18.3203,"h":18.51,"l":18.3203,"n":16,"o":18.51,"t":"2026-10-21T21:50:00Z","v":1237,"vw":18.447163},{"c":18.4,"h":18.4,"l":18.4,"n":2,"o":18.4,"t":"2026-10-21T21:55:00Z","v":452,"vw":18.4},{"c":18.3656,"h":18.3718,"l":18.3441,"n":3,"o":18.3718,"t":"2026-10-21T22:00:00Z","v":300,"vw":18.3605},{"c":18.05,"h":18.3,"l":18.05,"n":15,"o":18.3,"t":"2026-10-21T22:05:00Z","v":1151,"vw":18.161596},{"c":18.06,"h":18.0943,"l":18.0232,"n":10,"o":18.0232,"t":"2026-10-21T22:10:00Z","v":2672,"vw":18.04805},{"c":18,"h":18.008,"l":18,"n":21,"o":18,"t":"2026-10-21T22:15:00Z","v":1899,"vw":18.000962},{"c":17.9,"h":18,"l":17.9,"n":8,"o":18,"t":"2026-10-21T22:20:00Z","v":1115,"vw":17.947822},{"c":17.85,"h":17.9,"l":17.85,"n":22,"o":17.891,"t":"2026-10-21T22:25:00Z","v":2391,"vw":17.883188},{"c":17.98,"h":17.98,"l":17.85,"n":11,"o":17.85,"t":"2026-10-21T22:30:00Z","v":4084,"vw":17.87373},{"c":18.06,"h":18.08,"l":18.02,"n":18,"o":18.07,"t":"2026-10-21T22:35:00Z","v":1924,"vw":18.07394},{"c":18.05,"h":18.06,"l":18,"n":12,"o":18.06,"t":"2026-10-21T22:40:00Z","v":1593,"vw":18.037239},{"c":18,"h":18.0611,"l":18,"n":17,"o":18.0583,"t":"2026-10-21T22:45:00Z","v":3727,"vw":18.024921},{"c":17.98,"h":18.0073,"l":17.98,"n":7,"o":18.0073,"t":"2026-10-21T22:50:00Z","v":1435,"vw":17.997469},{"c":17.9024,"h":17.9024,"l":17.9024,"n":3,"o":17.9024,"t":"2026-10-21T22:55:00Z","v":515,"vw":17.9024},{"c":17.9,"h":17.91,"l":17.89,"n":11,"o":17.91,"t":"2026-10-21T23:00:00Z","v":893,"vw":17.90007},{"c":17.85,"h":17.8608,"l":17.8064,"n":17,"o":17.86,"t":"2026-10-21T23:05:00Z","v":7659,"vw":17.850366},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-21T23:10:00Z","v":430,"vw":17.9},{"c":17.8,"h":17.81,"l":17.8,"n":14,"o":17.81,"t":"2026-10-21T23:15:00Z","v":1436,"vw":17.802404},{"c":17.8,"h":17.8,"l":17.8,"n":2,"o":17.8,"t":"2026-10-21T23:20:00Z","v":181,"vw":17.8},{"c":17.7207,"h":17.74,"l":17.7201,"n":10,"o":17.74,"t":"2026-10-21T23:25:00Z","v":2027,"vw":17.723033},{"c":17.76,"h":17.8,"l":17.7242,"n":20,"o":17.75,"t":"2026-10-21T23:30:00Z","v":8009,"vw":17.779695},{"c":17.7603,"h":17.7603,"l":17.7603,"n":1,"o":17.7603,"t":"2026-10-21T23:35:00Z","v":1000,"vw":17.7603},{"c":17.76,"h":17.84,"l":17.76,"n":7,"o":17.84,"t":"2026-10-21T23:40:00Z","v":2312,"vw":17.764055},{"c":17.68,"h":17.72,"l":17.68,"n":48,"o":17.72,"t":"2026-10-21T23:45:00Z","v":7622,"vw":17.711697},{"c":17.7,"h":17.7074,"l":17.661,"n":10,"o":17.7074,"t":"2026-10-21T23:50:00Z","v":1760,"vw":17.681703},{"c":17.6,"h":17.61,"l":17.5238,"n":18,"o":17.61,"t":"2026-10-21T23:55:00Z","v":5326,"vw":17.553469},{"c":16.16,"h":16.64,"l":16.02,"n":749,"o":16.21,"t":"2026-10-22T08:00:00Z","v":100449,"vw":16.340447},{"c":16.18,"h":16.57,"l":16.18,"n":52,"o":16.25,"t":"2026-10-22T08:05:00Z","v":7877,"vw":16.225277},{"c":16.2,"h":16.28,"l":16.2,"n":23,"o":16.24,"t":"2026-10-22T08:10:00Z","v":2517,"vw":16.251111},{"c":16.33,"h":16.41,"l":16.32,"n":14,"o":16.41,"t":"2026-10-22T08:15:00Z","v":757,"vw":16.370351},{"c":16.3387,"h":16.35,"l":16.3387,"n":10,"o":16.35,"t":"2026-10-22T08:20:00Z","v":1428,"vw":16.341525},{"c":16.32,"h":16.35,"l":16.3,"n":16,"o":16.3,"t":"2026-10-22T08:25:00Z","v":2241,"vw":16.335},{"c":16.31,"h":16.34,"l":16.31,"n":8,"o":16.33,"t":"2026-10-22T08:30:00Z","v":2955,"vw":16.326919},{"c":16.3,"h":16.31,"l":16.26,"n":9,"o":16.26,"t":"2026-10-22T08:35:00Z","v":2206,"vw":16.291318},{"c":16.47,"h":16.47,"l":16.31,"n":43,"o":16.34,"t":"2026-10-22T08:40:00Z","v":3152,"vw":16.41717},{"c":16.38,"h":16.38,"l":16.36,"n":13,"o":16.36,"t":"2026-10-22T08:45:00Z","v":951,"vw":16.367707},{"c":16.18,"h":16.47,"l":16.18,"n":34,"o":16.47,"t":"2026-10-22T08:50:00Z","v":5812,"vw":16.345918},{"c":16.14,"h":16.24,"l":16.14,"n":32,"o":16.21,"t":"2026-10-22T08:55:00Z","v":6216,"vw":16.197719},{"c":16.13,"h":16.2,"l":16.13,"n":10,"o":16.2,"t":"2026-10-22T09:00:00Z","v":1439,"vw":16.156142},{"c":16.15,"h":16.19,"l":16.14,"n":14,"o":16.15,"t":"2026-10-22T09:05:00Z","v":3756,"vw":16.166251},{"c":16.33,"h":16.34,"l":16.2,"n":27,"o":16.2,"t":"2026-10-22T09:10:00Z","v":10942,"vw":16.323578},{"c":16.3466,"h":16.47,"l":16.33,"n":8,"o":16.4,"t":"2026-10-22T09:15:00Z","v":1334,"vw":16.3641},{"c":16.33,"h":16.33,"l":16.33,"n":2,"o":16.33,"t":"2026-10-22T09:20:00Z","v":209,"vw":16.33},{"c":16.23,"h":16.3231,"l":16.16,"n":13,"o":16.25,"t":"2026-10-22T09:25:00Z","v":2230,"vw":16.227193},{"c":16.25,"h":16.25,"l":16.25,"n":9,"o":16.25,"t":"2026-10-22T09:30:00Z","v":2803,"vw":16.25},{"c":16.29,"h":16.29,"l":16.29,"n":1,"o":16.29,"t":"2026-10-22T09:40:00Z","v":400,"vw":16.29},{"c":16.2997,"h":16.2997,"l":16.27,"n":2,"o":16.27,"t":"2026-10-22T09:50:00Z","v":322,"vw":16.28485},{"c":16.25,"h":16.279,"l":16.25,"n":3,"o":16.279,"t":"2026-10-22T09:55:00Z","v":260,"vw":16.2674},{"c":16.26,"h":16.28,"l":16.26,"n":5,"o":16.26,"t":"2026-10-22T10:00:00Z","v":640,"vw":16.266},{"c":16.31,"h":16.34,"l":16.2206,"n":20,"o":16.25,"t":"2026-10-22T10:05:00Z","v":2534,"vw":16.288261},{"c":16.34,"h":16.4,"l":16.34,"n":7,"o":16.4,"t":"2026-10-22T10:10:00Z","v":2030,"vw":16.381812},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-22T10:15:00Z","v":200,"vw":16.25},{"c":16.34,"h":16.36,"l":16.34,"n":12,"o":16.36,"t":"2026-10-22T10:20:00Z","v":1992,"vw":16.356499},{"c":16.48,"h":16.49,"l":16.38,"n":15,"o":16.4,"t":"2026-10-22T10:25:00Z","v":2654,"vw":16.417462},{"c":16.66,"h":16.67,"l":16.53,"n":24,"o":16.53,"t":"2026-10-22T10:30:00Z","v":2645,"vw":16.598162},{"c":16.64,"h":16.7,"l":16.64,"n":5,"o":16.66,"t":"2026-10-22T10:35:00Z","v":5712,"vw":16.643766},{"c":16.55,"h":16.6,"l":16.55,"n":27,"o":16.6,"t":"2026-10-22T10:40:00Z","v":5931,"vw":16.591349},{"c":16.63,"h":16.65,"l":16.63,"n":10,"o":16.65,"t":"2026-10-22T10:45:00Z","v":905,"vw":16.634723},{"c":16.56,"h":16.59,"l":16.55,"n":6,"o":16.59,"t":"2026-10-22T10:50:00Z","v":671,"vw":16.563072},{"c":16.53,"h":16.56,"l":16.52,"n":11,"o":16.56,"t":"2026-10-22T10:55:00Z","v":1065,"vw":16.547988},{"c":16.45,"h":16.61,"l":16.421,"n":63,"o":16.58,"t":"2026-10-22T11:00:00Z","v":6247,"vw":16.480374},{"c":16.5,"h":16.52,"l":16.42,"n":12,"o":16.51,"t":"2026-10-22T11:05:00Z","v":1805,"vw":16.495614},{"c":16.5,"h":16.6,"l":16.42,"n":17,"o":16.5867,"t":"2026-10-22T11:10:00Z","v":13291,"vw":16.575464},{"c":16.5,"h":16.54,"l":16.42,"n":18,"o":16.5,"t":"2026-10-22T11:15:00Z","v":1474,"vw":16.478519},{"c":16.4,"h":16.46,"l":16.4,"n":23,"o":16.46,"t":"2026-10-22T11:20:00Z","v":2959,"vw":16.407144},{"c":16.45,"h":16.45,"l":16.45,"n":6,"o":16.45,"t":"2026-10-22T11:25:00Z","v":574,"vw":16.45},{"c":16.503,"h":16.549,"l":16.4113,"n":14,"o":16.45,"t":"2026-10-22T11:30:00Z","v":4027,"vw":16.502681},{"c":16.6,"h":16.62,"l":16.5,"n":12,"o":16.52,"t":"2026-10-22T11:35:00Z","v":3083,"vw":16.580263},{"c":16.59,"h":16.6,"l":16.5888,"n":8,"o":16.6,"t":"2026-10-22T11:40:00Z","v":1221,"vw":16.595591},{"c":16.42,"h":16.56,"l":16.42,"n":22,"o":16.56,"t":"2026-10-22T11:45:00Z","v":6081,"vw":16.515294},{"c":16.48,"h":16.5,"l":16.48,"n":9,"o":16.49,"t":"2026-10-22T11:50:00Z","v":2415,"vw":16.489224},{"c":16.5593,"h":16.589,"l":16.5593,"n":4,"o":16.589,"t":"2026-10-22T11:55:00Z","v":311,"vw":16.571849},{"c":16.45,"h":16.4994,"l":16.4145,"n":8,"o":16.49,"t":"2026-10-22T12:00:00Z","v":2406,"vw":16.451863},{"c":16.4,"h":16.5495,"l":16.4,"n":14,"o":16.5,"t":"2026-10-22T12:05:00Z","v":2976,"vw":16.443212},{"c":16.53,"h":16.53,"l":16.5,"n":13,"o":16.5,"t":"2026-10-22T12:10:00Z","v":1862,"vw":16.503499},{"c":16.57,"h":16.57,"l":16.48,"n":30,"o":16.51,"t":"2026-10-22T12:15:00Z","v":6134,"vw":16.536808},{"c":16.55,"h":16.55,"l":16.55,"n":2,"o":16.55,"t":"2026-10-22T12:20:00Z","v":168,"vw":16.55},{"c":16.4603,"h":16.4603,"l":16.4603,"n":2,"o":16.4603,"t":"2026-10-22T12:25:00Z","v":882,"vw":16.4603},{"c":16.5,"h":16.56,"l":16.4511,"n":11,"o":16.47,"t":"2026-10-22T12:30:00Z","v":2834,"vw":16.4965},{"c":16.35,"h":16.43,"l":16.35,"n":16,"o":16.43,"t":"2026-10-22T12:35:00Z","v":1001,"vw":16.390797},{"c":16.36,"h":16.36,"l":16.35,"n":19,"o":16.35,"t":"2026-10-22T12:40:00Z","v":2421,"vw":16.351484},{"c":16.4,"h":16.4,"l":16.4,"n":5,"o":16.4,"t":"2026-10-22T12:45:00Z","v":231,"vw":16.4},{"c":16.2,"h":16.35,"l":16.18,"n":79,"o":16.35,"t":"2026-10-22T12:50:00Z","v":10294,"vw":16.241566},{"c":16.2,"h":16.25,"l":16.19,"n":17,"o":16.25,"t":"2026-10-22T12:55:00Z","v":20939,"vw":16.200913},{"c":16.14,"h":16.17,"l":16.1,"n":45,"o":16.17,"t":"2026-10-22T13:00:00Z","v":8613,"vw":16.120182},{"c":16.1,"h":16.17,"l":16.08,"n":25,"o":16.14,"t":"2026-10-22T13:05:00Z","v":2922,"vw":16.100854},{"c":16.11,"h":16.12,"l":16.1,"n":10,"o":16.12,"t":"2026-10-22T13:10:00Z","v":1218,"vw":16.113539},{"c":16.2,"h":16.2,"l":16.1,"n":26,"o":16.11,"t":"2026-10-22T13:15:00Z","v":5461,"vw":16.121599},{"c":16.15,"h":16.229,"l":16.12,"n":60,"o":16.2,"t":"2026-10-22T13:20:00Z","v":8531,"vw":16.144022},{"c":16.39,"h":16.39,"l":16.12,"n":75,"o":16.18,"t":"2026-10-22T13:25:00Z","v":8704,"vw":16.261809},{"c":15.931,"h":16.74,"l":15.18,"n":1322,"o":16.16,"t":"2026-10-22T13:30:00Z","v":236269,"vw":15.64385},{"c":16.5625,"h":16.5999,"l":15.88,"n":1336,"o":15.89,"t":"2026-10-22T13:35:00Z","v":352863,"vw":16.228379},{"c":16.2,"h":16.4742,"l":16,"n":353,"o":16.45,"t":"2026-10-22T13:40:00Z","v":83280,"vw":16.183322},{"c":16.22,"h":16.3,"l":15.9005,"n":348,"o":16.3,"t":"2026-10-22T13:45:00Z","v":73412,"vw":16.099196},{"c":16.14,"h":16.18,"l":15.71,"n":361,"o":16.18,"t":"2026-10-22T13:50:00Z","v":76886,"vw":15.921744},{"c":16.52,"h":16.8649,"l":16.1001,"n":666,"o":16.1001,"t":"2026-10-22T13:55:00Z","v":176978,"vw":16.59276},{"c":16.7705,"h":17.1,"l":16.5222,"n":688,"o":16.5222,"t":"2026-10-22T14:00:00Z","v":150329,"vw":16.941863},{"c":16.62,"h":16.77,"l":16.32,"n":448,"o":16.7,"t":"2026-10-22T14:05:00Z","v":108749,"vw":16.569009},{"c":16.16,"h":16.61,"l":16.16,"n":215,"o":16.595,"t":"2026-10-22T14:10:00Z","v":65350,"vw":16.418777},{"c":16.12,"h":16.2524,"l":16.0005,"n":167,"o":16.1401,"t":"2026-10-22T14:15:00Z","v":41413,"vw":16.127908},{"c":15.6616,"h":16.2,"l":15.661,"n":486,"o":16.14,"t":"2026-10-22T14:20:00Z","v":70804,"vw":15.884888},{"c":15.65,"h":15.85,"l":15.5305,"n":417,"o":15.6868,"t":"2026-10-22T14:25:00Z","v":90966,"vw":15.709298},{"c":15.76,"h":15.785,"l":15.401,"n":402,"o":15.63,"t":"2026-10-22T14:30:00Z","v":104908,"vw":15.568465},{"c":15.57,"h":15.7423,"l":15.54,"n":169,"o":15.735,"t":"2026-10-22T14:35:00Z","v":31197,"vw":15.648908},{"c":15.6001,"h":15.79,"l":15.58,"n":159,"o":15.58,"t":"2026-10-22T14:40:00Z","v":43664,"vw":15.713099},{"c":15.2,"h":15.62,"l":15.1488,"n":595,"o":15.6,"t":"2026-10-22T14:45:00Z","v":163792,"vw":15.313632},{"c":15.0101,"h":15.26,"l":15,"n":336,"o":15.2,"t":"2026-10-22T14:50:00Z","v":53584,"vw":15.100212},{"c":15.1502,"h":15.18,"l":14.8,"n":880,"o":15.04,"t":"2026-10-22T14:55:00Z","v":217489,"vw":14.983453},{"c":14.95,"h":15.24,"l":14.92,"n":266,"o":15.11,"t":"2026-10-22T15:00:00Z","v":39805,"vw":15.085639},{"c":14.65,"h":15.04,"l":14.64,"n":496,"o":14.975,"t":"2026-10-22T15:05:00Z","v":103088,"vw":14.802333},{"c":14.48,"h":14.65,"l":14.41,"n":737,"o":14.65,"t":"2026-10-22T15:10:00Z","v":208240,"vw":14.52284},{"c":14.9,"h":14.9224,"l":14.4665,"n":287,"o":14.5,"t":"2026-10-22T15:15:00Z","v":83153,"vw":14.728997},{"c":14.9,"h":15.0899,"l":14.9,"n":249,"o":14.92,"t":"2026-10-22T15:20:00Z","v":37679,"vw":14.989242},{"c":14.75,"h":14.9602,"l":14.7041,"n":139,"o":14.9602,"t":"2026-10-22T15:25:00Z","v":30912,"vw":14.792429},{"c":14.72,"h":14.85,"l":14.64,"n":192,"o":14.7377,"t":"2026-10-22T15:30:00Z","v":32314,"vw":14.733022},{"c":14.6861,"h":14.87,"l":14.6861,"n":145,"o":14.72,"t":"2026-10-22T15:35:00Z","v":45741,"vw":14.789104},{"c":14.87,"h":15,"l":14.65,"n":86,"o":14.71,"t":"2026-10-22T15:40:00Z","v":22706,"vw":14.877453},{"c":14.8,"h":14.93,"l":14.7808,"n":63,"o":14.92,"t":"2026-10-22T15:45:00Z","v":7774,"vw":14.865012},{"c":14.8104,"h":14.9156,"l":14.7501,"n":98,"o":14.7503,"t":"2026-10-22T15:50:00Z","v":19215,"vw":14.850173},{"c":14.93,"h":14.93,"l":14.74,"n":120,"o":14.8639,"t":"2026-10-22T15:55:00Z","v":17419,"vw":14.807606},{"c":14.97,"h":15.1131,"l":14.93,"n":148,"o":14.95,"t":"2026-10-22T16:00:00Z","v":17350,"vw":15.013752},{"c":15,"h":15.02,"l":14.9,"n":54,"o":14.98,"t":"2026-10-22T16:05:00Z","v":7272,"vw":14.935397},{"c":15.0299,"h":15.03,"l":14.9115,"n":95,"o":15,"t":"2026-10-22T16:10:00Z","v":23178,"vw":14.976521},{"c":14.99,"h":15.02,"l":14.95,"n":70,"o":15.02,"t":"2026-10-22T16:15:00Z","v":5746,"vw":14.981081},{"c":15.04,"h":15.04,"l":14.96,"n":103,"o":14.99,"t":"2026-10-22T16:20:00Z","v":19227,"vw":14.980796},{"c":14.925,"h":15.09,"l":14.9,"n":151,"o":15,"t":"2026-10-22T16:25:00Z","v":66494,"vw":15.02714},{"c":14.76,"h":14.91,"l":14.75,"n":132,"o":14.91,"t":"2026-10-22T16:30:00Z","v":33917,"vw":14.814002},{"c":14.82,"h":14.85,"l":14.7317,"n":51,"o":14.7317,"t":"2026-10-22T16:35:00Z","v":5636,"vw":14.790526},{"c":14.56,"h":14.8199,"l":14.56,"n":259,"o":14.75,"t":"2026-10-22T16:40:00Z","v":25097,"vw":14.693365},{"c":14.43,"h":14.56,"l":14.39,"n":423,"o":14.55,"t":"2026-10-22T16:45:00Z","v":117663,"vw":14.464583},{"c":14.23,"h":14.42,"l":14.15,"n":383,"o":14.41,"t":"2026-10-22T16:50:00Z","v":90894,"vw":14.334895},{"c":14.3867,"h":14.3867,"l":14.22,"n":523,"o":14.23,"t":"2026-10-22T16:55:00Z","v":160986,"vw":14.2861},{"c":14.04,"h":14.35,"l":14.0121,"n":434,"o":14.3,"t":"2026-10-22T17:00:00Z","v":87361,"vw":14.158635},{"c":14.07,"h":14.1115,"l":14.04,"n":113,"o":14.09,"t":"2026-10-22T17:05:00Z","v":21391,"vw":14.076667},{"c":14.13,"h":14.165,"l":14.07,"n":94,"o":14.105,"t":"2026-10-22T17:10:00Z","v":16221,"vw":14.105049},{"c":14.17,"h":14.21,"l":14.05,"n":73,"o":14.1257,"t":"2026-10-22T17:15:00Z","v":16517,"vw":14.144292},{"c":14.13,"h":14.24,"l":14.07,"n":106,"o":14.12,"t":"2026-10-22T17:20:00Z","v":20771,"vw":14.184011},{"c":14.005,"h":14.105,"l":13.94,"n":303,"o":14.105,"t":"2026-10-22T17:25:00Z","v":175040,"vw":14.001939},{"c":14.1157,"h":14.1495,"l":13.951,"n":70,"o":14.005,"t":"2026-10-22T17:30:00Z","v":12650,"vw":14.06097},{"c":14.06,"h":14.1731,"l":14.05,"n":46,"o":14.1101,"t":"2026-10-22T17:35:00Z","v":2615,"vw":14.088575},{"c":14.1021,"h":14.1497,"l":14.0325,"n":50,"o":14.06,"t":"2026-10-22T17:40:00Z","v":8871,"vw":14.070645},{"c":13.975,"h":14.1199,"l":13.975,"n":89,"o":14.1,"t":"2026-10-22T17:45:00Z","v":15183,"vw":14.041489},{"c":13.9899,"h":13.9993,"l":13.88,"n":114,"o":13.95,"t":"2026-10-22T17:50:00Z","v":22938,"vw":13.930364},{"c":13.8,"h":13.945,"l":13.8,"n":139,"o":13.945,"t":"2026-10-22T17:55:00Z","v":28407,"vw":13.865361},{"c":13.59,"h":13.7841,"l":13.48,"n":359,"o":13.775,"t":"2026-10-22T18:00:00Z","v":61654,"vw":13.596111},{"c":13.83,"h":13.86,"l":13.58,"n":132,"o":13.59,"t":"2026-10-22T18:05:00Z","v":18831,"vw":13.688137},{"c":13.77,"h":13.8899,"l":13.77,"n":154,"o":13.8,"t":"2026-10-22T18:10:00Z","v":23682,"vw":13.838523},{"c":13.87,"h":13.87,"l":13.68,"n":111,"o":13.7475,"t":"2026-10-22T18:15:00Z","v":13748,"vw":13.770832},{"c":13.88,"h":13.93,"l":13.86,"n":72,"o":13.865,"t":"2026-10-22T18:20:00Z","v":12024,"vw":13.897605},{"c":13.7,"h":13.84,"l":13.7,"n":70,"o":13.84,"t":"2026-10-22T18:25:00Z","v":12369,"vw":13.730652},{"c":13.76,"h":13.78,"l":13.6505,"n":54,"o":13.6736,"t":"2026-10-22T18:30:00Z","v":5225,"vw":13.732373},{"c":13.83,"h":13.895,"l":13.77,"n":48,"o":13.8169,"t":"2026-10-22T18:35:00Z","v":12916,"vw":13.848378},{"c":14.01,"h":14.01,"l":13.81,"n":48,"o":13.81,"t":"2026-10-22T18:40:00Z","v":4409,"vw":13.861065},{"c":13.87,"h":14,"l":13.87,"n":143,"o":13.975,"t":"2026-10-22T18:45:00Z","v":24120,"vw":13.946558},{"c":13.83,"h":13.9148,"l":13.8101,"n":119,"o":13.83,"t":"2026-10-22T18:50:00Z","v":9718,"vw":13.856692},{"c":13.8499,"h":13.92,"l":13.79,"n":80,"o":13.875,"t":"2026-10-22T18:55:00Z","v":7550,"vw":13.858902},{"c":13.82,"h":13.83,"l":13.75,"n":59,"o":13.8258,"t":"2026-10-22T19:00:00Z","v":5272,"vw":13.785223},{"c":13.79,"h":13.85,"l":13.79,"n":58,"o":13.82,"t":"2026-10-22T19:05:00Z","v":13677,"vw":13.828715},{"c":14.05,"h":14.0798,"l":13.72,"n":60,"o":13.745,"t":"2026-10-22T19:10:00Z","v":16700,"vw":13.847018},{"c":14.0115,"h":14.0399,"l":13.9412,"n":46,"o":14.03,"t":"2026-10-22T19:15:00Z","v":7217,"vw":14.008874},{"c":14.085,"h":14.085,"l":13.86,"n":57,"o":14.03,"t":"2026-10-22T19:20:00Z","v":5116,"vw":13.958851},{"c":14.15,"h":14.15,"l":13.9958,"n":34,"o":14.1099,"t":"2026-10-22T19:25:00Z","v":5242,"vw":14.052604},{"c":13.84,"h":14.12,"l":13.82,"n":111,"o":14.09,"t":"2026-10-22T19:30:00Z","v":16113,"vw":13.916875},{"c":13.73,"h":13.92,"l":13.71,"n":96,"o":13.8202,"t":"2026-10-22T19:35:00Z","v":14460,"vw":13.778923},{"c":13.71,"h":13.7499,"l":13.67,"n":92,"o":13.7,"t":"2026-10-22T19:40:00Z","v":12289,"vw":13.694664},{"c":13.6599,"h":13.7,"l":13.51,"n":195,"o":13.7,"t":"2026-10-22T19:45:00Z","v":38024,"vw":13.584521},{"c":13.94,"h":14.07,"l":13.66,"n":221,"o":13.66,"t":"2026-10-22T19:50:00Z","v":43511,"vw":13.899142},{"c":13.8413,"h":14.02,"l":13.7509,"n":253,"o":14.01,"t":"2026-10-22T19:55:00Z","v":62962,"vw":13.844394},{"c":13.9,"h":13.99,"l":13.7,"n":47,"o":13.86,"t":"2026-10-22T20:00:00Z","v":6382,"vw":13.849352},{"c":13.7,"h":13.8001,"l":13.7,"n":36,"o":13.8,"t":"2026-10-22T20:05:00Z","v":4381,"vw":13.778994},{"c":13.77,"h":13.79,"l":13.69,"n":12,"o":13.69,"t":"2026-10-22T20:10:00Z","v":1120,"vw":13.750754},{"c":13.72,"h":13.77,"l":13.72,"n":23,"o":13.77,"t":"2026-10-22T20:15:00Z","v":3829,"vw":13.724527},{"c":13.8,"h":13.8,"l":13.78,"n":6,"o":13.78,"t":"2026-10-22T20:20:00Z","v":1393,"vw":13.788633},{"c":13.711,"h":13.86,"l":13.71,"n":16,"o":13.75,"t":"2026-10-22T20:25:00Z","v":2536,"vw":13.742302},{"c":13.69,"h":13.71,"l":13.69,"n":30,"o":13.71,"t":"2026-10-22T20:30:00Z","v":3889,"vw":13.703765},{"c":13.55,"h":13.65,"l":13.55,"n":21,"o":13.65,"t":"2026-10-22T20:35:00Z","v":4251,"vw":13.611874},{"c":13.64,"h":13.64,"l":13.55,"n":7,"o":13.55,"t":"2026-10-22T20:40:00Z","v":1107,"vw":13.576869},{"c":13.58,"h":13.6299,"l":13.5,"n":10,"o":13.59,"t":"2026-10-22T20:45:00Z","v":5737,"vw":13.528989},{"c":13.52,"h":13.56,"l":13.501,"n":22,"o":13.5201,"t":"2026-10-22T20:50:00Z","v":2634,"vw":13.521529},{"c":13.659,"h":13.69,"l":13.54,"n":20,"o":13.54,"t":"2026-10-22T20:55:00Z","v":2245,"vw":13.646271},{"c":13.69,"h":13.69,"l":13.659,"n":16,"o":13.659,"t":"2026-10-22T21:00:00Z","v":3049,"vw":13.677037},{"c":13.8,"h":13.83,"l":13.72,"n":14,"o":13.75,"t":"2026-10-22T21:05:00Z","v":1610,"vw":13.761425},{"c":13.85,"h":13.85,"l":13.77,"n":9,"o":13.79,"t":"2026-10-22T21:10:00Z","v":3854,"vw":13.778554},{"c":13.92,"h":13.92,"l":13.84,"n":21,"o":13.87,"t":"2026-10-22T21:15:00Z","v":2669,"vw":13.908106},{"c":13.95,"h":13.99,"l":13.9,"n":25,"o":13.92,"t":"2026-10-22T21:20:00Z","v":2948,"vw":13.94287},{"c":13.9768,"h":13.9768,"l":13.91,"n":3,"o":13.91,"t":"2026-10-22T21:25:00Z","v":300,"vw":13.950833},{"c":13.8655,"h":13.99,"l":13.8501,"n":20,"o":13.96,"t":"2026-10-22T21:30:00Z","v":4130,"vw":13.958967},{"c":13.87,"h":13.87,"l":13.86,"n":2,"o":13.86,"t":"2026-10-22T21:35:00Z","v":440,"vw":13.867727},{"c":13.79,"h":13.85,"l":13.79,"n":11,"o":13.85,"t":"2026-10-22T21:40:00Z","v":2142,"vw":13.821808},{"c":13.79,"h":13.79,"l":13.78,"n":5,"o":13.78,"t":"2026-10-22T21:45:00Z","v":904,"vw":13.78355},{"c":13.84,"h":13.84,"l":13.84,"n":4,"o":13.84,"t":"2026-10-22T21:50:00Z","v":417,"vw":13.84},{"c":13.86,"h":13.86,"l":13.84,"n":4,"o":13.84,"t":"2026-10-22T22:00:00Z","v":1259,"vw":13.850206},{"c":13.9,"h":13.9,"l":13.85,"n":13,"o":13.85,"t":"2026-10-22T22:05:00Z","v":1746,"vw":13.875145},{"c":13.89,"h":13.91,"l":13.89,"n":6,"o":13.91,"t":"2026-10-22T22:10:00Z","v":1034,"vw":13.902009},{"c":13.87,"h":13.91,"l":13.83,"n":9,"o":13.91,"t":"2026-10-22T22:15:00Z","v":1650,"vw":13.87299},{"c":13.83,"h":13.83,"l":13.83,"n":2,"o":13.83,"t":"2026-10-22T22:20:00Z","v":170,"vw":13.83},{"c":13.91,"h":13.91,"l":13.9,"n":4,"o":13.9,"t":"2026-10-22T22:25:00Z","v":1475,"vw":13.902158},{"c":13.81,"h":13.89,"l":13.76,"n":20,"o":13.89,"t":"2026-10-22T22:30:00Z","v":3274,"vw":13.795856},{"c":13.801,"h":13.83,"l":13.8,"n":12,"o":13.81,"t":"2026-10-22T22:35:00Z","v":5319,"vw":13.816049},{"c":13.79,"h":13.85,"l":13.79,"n":11,"o":13.83,"t":"2026-10-22T22:40:00Z","v":1227,"vw":13.818253},{"c":13.76,"h":13.8,"l":13.76,"n":12,"o":13.79,"t":"2026-10-22T22:45:00Z","v":2770,"vw":13.77625},{"c":13.76,"h":13.76,"l":13.76,"n":2,"o":13.76,"t":"2026-10-22T22:50:00Z","v":120,"vw":13.76},{"c":13.7,"h":13.76,"l":13.7,"n":14,"o":13.76,"t":"2026-10-22T22:55:00Z","v":2698,"vw":13.732149},{"c":13.59,"h":13.67,"l":13.59,"n":14,"o":13.67,"t":"2026-10-22T23:00:00Z","v":4542,"vw":13.666171},{"c":13.69,"h":13.7484,"l":13.6,"n":23,"o":13.69,"t":"2026-10-22T23:05:00Z","v":6934,"vw":13.647855},{"c":13.65,"h":13.71,"l":13.6,"n":20,"o":13.66,"t":"2026-10-22T23:10:00Z","v":1272,"vw":13.657046},{"c":13.55,"h":13.61,"l":13.55,"n":26,"o":13.61,"t":"2026-10-22T23:15:00Z","v":5768,"vw":13.561065},{"c":13.6,"h":13.6,"l":13.51,"n":17,"o":13.55,"t":"2026-10-22T23:20:00Z","v":4141,"vw":13.567451},{"c":13.52,"h":13.52,"l":13.52,"n":16,"o":13.52,"t":"2026-10-22T23:25:00Z","v":1108,"vw":13.52},{"c":13.5,"h":13.5248,"l":13.5,"n":22,"o":13.52,"t":"2026-10-22T23:30:00Z","v":2857,"vw":13.514255},{"c":13.48,"h":13.51,"l":13.48,"n":42,"o":13.5008,"t":"2026-10-22T23:35:00Z","v":3701,"vw":13.491471},{"c":13.47,"h":13.48,"l":13.43,"n":36,"o":13.43,"t":"2026-10-22T23:40:00Z","v":7970,"vw":13.471691},{"c":13.5,"h":13.5307,"l":13.5,"n":7,"o":13.5307,"t":"2026-10-22T23:45:00Z","v":1178,"vw":13.514509},{"c":13.4401,"h":13.52,"l":13.4,"n":27,"o":13.45,"t":"2026-10-22T23:50:00Z","v":7342,"vw":13.434553},{"c":13.5,"h":13.54,"l":13.5,"n":20,"o":13.54,"t":"2026-10-22T23:55:00Z","v":5583,"vw":13.520955}],"history":[{"c":25.71,"h":28.89,"l":22.16,"n":64853,"o":24.95,"t":"2026-04-24T04:00:00Z","v":2940095,"vw":25.697597},{"c":21.6399,"h":24.1,"l":19.56,"n":4006,"o":22.86,"t":"2026-04-27T04:00:00Z","v":548766,"vw":21.436511},{"c":20.72,"h":21.06,"l":18.46,"n":8010,"o":19.35,"t":"2026-04-28T04:00:00Z","v":1216680,"vw":19.925387},{"c":22.13,"h":25.268,"l":21.0601,"n":8728,"o":22.14,"t":"2026-04-29T04:00:00Z","v":1108281,"vw":23.440442},{"c":27.17,"h":27.86,"l":22.08,"n":10146,"o":24.47,"t":"2026-04-30T04:00:00Z","v":1539340,"vw":25.441097},{"c":38.39,"h":38.56,"l":26.39,"n":14300,"o":26.39,"t":"2026-05-01T04:00:00Z","v":2163581,"vw":34.919856},{"c":46.61,"h":47.25,"l":35.39,"n":12940,"o":38.87,"t":"2026-05-04T04:00:00Z","v":1421864,"vw":40.615654},{"c":47.81,"h":50.09,"l":43.61,"n":11748,"o":47.06,"t":"2026-05-05T04:00:00Z","v":1271730,"vw":46.043398},{"c":45.14,"h":50,"l":34.8,"n":43337,"o":49.5,"t":"2026-05-06T04:00:00Z","v":5078664,"vw":39.283241},{"c":48.42,"h":49.63,"l":40.1,"n":18552,"o":42,"t":"2026-05-07T04:00:00Z","v":1928730,"vw":45.528224},{"c":55.2,"h":67.08,"l":47.88,"n":30484,"o":55.01,"t":"2026-05-08T04:00:00Z","v":4243445,"vw":55.769841},{"c":64.54,"h":70.85,"l":50.42,"n":19738,"o":57.11,"t":"2026-05-11T04:00:00Z","v":2477626,"vw":60.959727},{"c":61.22,"h":67,"l":52,"n":12155,"o":62.02,"t":"2026-05-12T04:00:00Z","v":999053,"vw":59.177671},{"c":60.06,"h":72,"l":54.6,"n":17670,"o":67.17,"t":"2026-05-13T04:00:00Z","v":1470314,"vw":59.809546},{"c":53.3,"h":60,"l":49,"n":20142,"o":58.89,"t":"2026-05-14T04:00:00Z","v":1869217,"vw":54.80991},{"c":61.43,"h":65.6999,"l":47.08,"n":16524,"o":49.14,"t":"2026-05-15T04:00:00Z","v":1478790,"vw":58.5996},{"c":43.86,"h":62.52,"l":43.08,"n":25888,"o":62.26,"t":"2026-05-18T04:00:00Z","v":2496351,"vw":48.947487},{"c":48.97,"h":50.96,"l":40.6733,"n":21000,"o":42.24,"t":"2026-05-19T04:00:00Z","v":2733659,"vw":47.288587},{"c":42.13,"h":52.5,"l":39.68,"n":14387,"o":50.99,"t":"2026-05-20T04:00:00Z","v":1326710,"vw":43.82994},{"c":55.09,"h":55.5,"l":41.01,"n":19872,"o":41.52,"t":"2026-05-21T04:00:00Z","v":2028273,"vw":49.1857},{"c":73.02,"h":73.44,"l":50.5,"n":16476,"o":53.42,"t":"2026-05-22T04:00:00Z","v":2375013,"vw":58.545762},{"c":64.6,"h":76.56,"l":63.5001,"n":16413,"o":74,"t":"2026-05-26T04:00:00Z","v":1188303,"vw":67.643437},{"c":55,"h":65.12,"l":47.43,"n":26893,"o":64.97,"t":"2026-05-27T04:00:00Z","v":2622468,"vw":52.957718},{"c":48.55,"h":60.45,"l":47.45,"n":23797,"o":60.45,"t":"2026-05-28T04:00:00Z","v":1850044,"vw":51.956027},{"c":37.61,"h":48.5,"l":35.21,"n":39153,"o":48.5,"t":"2026-05-29T04:00:00Z","v":4820475,"vw":38.962844},{"c":42.46,"h":47.0899,"l":30.57,"n":31279,"o":32.5,"t":"2026-06-01T04:00:00Z","v":3623534,"vw":40.609136},{"c":43.11,"h":52.88,"l":40.89,"n":29764,"o":48.03,"t":"2026-06-02T04:00:00Z","v":3285867,"vw":46.105219},{"c":40.15,"h":46.56,"l":37.9701,"n":16611,"o":43.12,"t":"2026-06-03T04:00:00Z","v":2128133,"vw":41.569055},{"c":39.56,"h":44.68,"l":36.3,"n":14734,"o":37.34,"t":"2026-06-04T04:00:00Z","v":1661935,"vw":40.697059},{"c":26.64,"h":38.3,"l":25.32,"n":28953,"o":36,"t":"2026-06-05T04:00:00Z","v":3127971,"vw":30.487335},{"c":27.6,"h":31.16,"l":26.65,"n":16222,"o":29.31,"t":"2026-06-08T04:00:00Z","v":2454733,"vw":29.18984},{"c":20.09,"h":31.2984,"l":18.73,"n":22874,"o":30.41,"t":"2026-06-09T04:00:00Z","v":3062080,"vw":23.89751},{"c":23.53,"h":26.19,"l":20.79,"n":19132,"o":21.47,"t":"2026-06-10T04:00:00Z","v":3093705,"vw":24.6456},{"c":25.36,"h":26.89,"l":21.7,"n":24341,"o":26.89,"t":"2026-06-11T04:00:00Z","v":3287420,"vw":23.994919},{"c":30.28,"h":33.99,"l":24.7,"n":24437,"o":26.5,"t":"2026-06-12T04:00:00Z","v":3199770,"vw":30.303897},{"c":38.69,"h":42.3,"l":35.23,"n":25029,"o":36.82,"t":"2026-06-15T04:00:00Z","v":3916588,"vw":39.624859},{"c":26.19,"h":38.6,"l":26.19,"n":28260,"o":37.1,"t":"2026-06-16T04:00:00Z","v":3594513,"vw":31.675672},{"c":25.73,"h":29.33,"l":25.5,"n":19828,"o":28.3,"t":"2026-06-17T04:00:00Z","v":2482776,"vw":27.462764},{"c":21.41,"h":28.99,"l":19.5,"n":38504,"o":28.22,"t":"2026-06-18T04:00:00Z","v":5658999,"vw":22.118701},{"c":25.42,"h":27.15,"l":21.37,"n":33581,"o":25.66,"t":"2026-06-22T04:00:00Z","v":6665545,"vw":23.933419},{"c":17.3,"h":23,"l":16.6,"n":36408,"o":20.52,"t":"2026-06-23T04:00:00Z","v":5471310,"vw":19.233279},{"c":13.86,"h":17.6,"l":12.54,"n":35356,"o":17.3,"t":"2026-06-24T04:00:00Z","v":6663483,"vw":14.211394},{"c":13.48,"h":15.3,"l":11.51,"n":26614,"o":15.24,"t":"2026-06-25T04:00:00Z","v":6266772,"vw":12.900581},{"c":13.87,"h":14.0608,"l":11.96,"n":11471,"o":12.28,"t":"2026-06-26T04:00:00Z","v":2100937,"vw":13.046179},{"c":14.35,"h":14.62,"l":11.5801,"n":14669,"o":12.95,"t":"2026-06-29T04:00:00Z","v":3476065,"vw":13.275884},{"c":14.57,"h":15.0587,"l":13.39,"n":10582,"o":13.98,"t":"2026-06-30T04:00:00Z","v":2087475,"vw":14.123592},{"c":11.71,"h":13.145,"l":11.14,"n":13420,"o":13,"t":"2026-07-01T04:00:00Z","v":2514484,"vw":11.964232},{"c":8.66,"h":12.4,"l":7.57,"n":15991,"o":11.36,"t":"2026-07-02T04:00:00Z","v":3212931,"vw":9.554298},{"c":10.77,"h":12.27,"l":9.85,"n":15669,"o":10.25,"t":"2026-07-06T04:00:00Z","v":3740957,"vw":11.428445},{"c":8.99,"h":11.7398,"l":8.8393,"n":14359,"o":9.34,"t":"2026-07-07T04:00:00Z","v":3444812,"vw":10.120389},{"c":9.6,"h":10.88,"l":8.58,"n":11420,"o":9.07,"t":"2026-07-08T04:00:00Z","v":4085570,"vw":9.763057},{"c":10.36,"h":11.72,"l":10.02,"n":18740,"o":11.13,"t":"2026-07-09T04:00:00Z","v":5891121,"vw":10.816382},{"c":8.57,"h":10.1199,"l":7.58,"n":17156,"o":9.95,"t":"2026-07-10T04:00:00Z","v":4266563,"vw":8.384566},{"c":6.54,"h":7.95,"l":5.77,"n":23241,"o":7.82,"t":"2026-07-13T04:00:00Z","v":6844036,"vw":6.526543},{"c":8.37,"h":8.6,"l":7.12,"n":18731,"o":7.65,"t":"2026-07-14T04:00:00Z","v":6609438,"vw":8.080945},{"c":7.15,"h":8.59,"l":6.41,"n":12609,"o":7.89,"t":"2026-07-15T04:00:00Z","v":3217044,"vw":7.400126},{"c":5.04,"h":6.55,"l":4.9,"n":19229,"o":6.48,"t":"2026-07-16T04:00:00Z","v":6293579,"vw":5.440889},{"c":5.08,"h":5.6263,"l":4.25,"n":12746,"o":4.47,"t":"2026-07-17T04:00:00Z","v":4885345,"vw":5.057449},{"c":5.72,"h":6.22,"l":5.13,"n":14682,"o":5.18,"t":"2026-07-20T04:00:00Z","v":4618655,"vw":5.840757},{"c":7.57,"h":7.585,"l":6.28,"n":19436,"o":6.6,"t":"2026-07-21T04:00:00Z","v":6154212,"vw":7.01272},{"c":6.57,"h":7.65,"l":6.46,"n":12225,"o":7.01,"t":"2026-07-22T04:00:00Z","v":3591462,"vw":7.025421},{"c":6.57,"h":7.76,"l":6.2,"n":11452,"o":6.25,"t":"2026-07-23T04:00:00Z","v":3177114,"vw":7.062295},{"c":5.15,"h":6.285,"l":4.915,"n":11614,"o":6.21,"t":"2026-07-24T04:00:00Z","v":2344429,"vw":5.493113},{"c":5.29,"h":5.76,"l":4.505,"n":14040,"o":5.45,"t":"2026-07-27T04:00:00Z","v":5238846,"vw":5.084453},{"c":4.16,"h":4.51,"l":3.5201,"n":14178,"o":4.5,"t":"2026-07-28T04:00:00Z","v":5296036,"vw":3.889153},{"c":3.01,"h":4.5097,"l":3,"n":17235,"o":4.28,"t":"2026-07-29T04:00:00Z","v":6481530,"vw":3.592469},{"c":4.7,"h":4.95,"l":3.69,"n":37862,"o":3.75,"t":"2026-07-30T04:00:00Z","v":17943879,"vw":4.420341},{"c":7.34,"h":9,"l":6.37,"n":89361,"o":8.5,"t":"2026-07-31T04:00:00Z","v":26415681,"vw":7.237466},{"c":9.26,"h":9.94,"l":5.67,"n":60157,"o":6.35,"t":"2026-08-03T04:00:00Z","v":16843369,"vw":8.523771},{"c":8.51,"h":9.33,"l":7,"n":84137,"o":8.28,"t":"2026-08-04T04:00:00Z","v":22339484,"vw":8.317654},{"c":9.23,"h":11.3966,"l":7.72,"n":64120,"o":8,"t":"2026-08-05T04:00:00Z","v":14791241,"vw":10.110505},{"c":11.01,"h":11.59,"l":8.83,"n":61513,"o":9.33,"t":"2026-08-06T04:00:00Z","v":11305120,"vw":10.757235},{"c":14.88,"h":15.17,"l":11.96,"n":89902,"o":12.19,"t":"2026-08-07T04:00:00Z","v":16754796,"vw":13.812593},{"c":9.9,"h":15.54,"l":9.725,"n":70670,"o":15.11,"t":"2026-08-10T04:00:00Z","v":15483031,"vw":11.857378},{"c":9.87,"h":10.4,"l":9.4,"n":35156,"o":10.2,"t":"2026-08-11T04:00:00Z","v":7986551,"vw":9.880284},{"c":11.14,"h":12.56,"l":9.73,"n":67393,"o":12.43,"t":"2026-08-12T04:00:00Z","v":13072152,"vw":10.976312},{"c":10.9,"h":11.8,"l":10.2,"n":39312,"o":10.3,"t":"2026-08-13T04:00:00Z","v":9842456,"vw":11.047332},{"c":12.04,"h":13.06,"l":10.66,"n":53720,"o":11.11,"t":"2026-08-14T04:00:00Z","v":10726396,"vw":11.867282},{"c":16.26,"h":16.75,"l":12.8808,"n":51501,"o":13.2,"t":"2026-08-17T04:00:00Z","v":11600503,"vw":15.122198},{"c":11.65,"h":15.8,"l":11,"n":63275,"o":13.71,"t":"2026-08-18T04:00:00Z","v":14758369,"vw":12.759613},{"c":9.17,"h":12.48,"l":9,"n":63992,"o":12.26,"t":"2026-08-19T04:00:00Z","v":15767386,"vw":9.988186},{"c":9.05,"h":9.38,"l":8.07,"n":43634,"o":9.06,"t":"2026-08-20T04:00:00Z","v":10751152,"vw":8.794459},{"c":8.37,"h":9.645,"l":7.8288,"n":42223,"o":9.58,"t":"2026-08-21T04:00:00Z","v":12581216,"vw":8.419596},{"c":7.13,"h":7.53,"l":6.251,"n":39067,"o":7.4,"t":"2026-08-24T04:00:00Z","v":11090663,"vw":6.782401},{"c":7.51,"h":8.41,"l":7.43,"n":28639,"o":7.79,"t":"2026-08-25T04:00:00Z","v":8565464,"vw":7.878261},{"c":7.04,"h":7.45,"l":6.71,"n":22491,"o":7.14,"t":"2026-08-26T04:00:00Z","v":5979175,"vw":7.027264},{"c":7.42,"h":8.25,"l":7.14,"n":32715,"o":8.11,"t":"2026-08-27T04:00:00Z","v":8769910,"vw":7.565232},{"c":5.59,"h":7.0799,"l":5.55,"n":30856,"o":7,"t":"2026-08-28T04:00:00Z","v":10150571,"vw":6.253558},{"c":5.95,"h":6.43,"l":5.55,"n":29029,"o":5.75,"t":"2026-08-31T04:00:00Z","v":9151670,"vw":6.078217},{"c":5.07,"h":5.46,"l":4.7901,"n":29936,"o":5.39,"t":"2026-09-01T04:00:00Z","v":10408695,"vw":5.056552},{"c":5.215,"h":5.7288,"l":4.98,"n":27766,"o":5.14,"t":"2026-09-02T04:00:00Z","v":9516795,"vw":5.283231},{"c":5.08,"h":5.36,"l":4.441,"n":30659,"o":5.02,"t":"2026-09-03T04:00:00Z","v":11555910,"vw":4.933566},{"c":6.04,"h":6.17,"l":5.045,"n":50713,"o":5.37,"t":"2026-09-04T04:00:00Z","v":17988593,"vw":5.791065},{"c":7.57,"h":7.77,"l":6.15,"n":51770,"o":6.5,"t":"2026-09-08T04:00:00Z","v":15041623,"vw":7.057032},{"c":7.38,"h":8.515,"l":7.262,"n":44084,"o":7.36,"t":"2026-09-09T04:00:00Z","v":12620262,"vw":7.85839},{"c":6.52,"h":7.5,"l":6.4916,"n":33468,"o":6.74,"t":"2026-09-10T04:00:00Z","v":9304506,"vw":6.933361},{"c":6.53,"h":7.3,"l":6.5,"n":38746,"o":6.98,"t":"2026-09-11T04:00:00Z","v":12564577,"vw":6.897329},{"c":4.98,"h":6.0799,"l":4.9501,"n":39663,"o":5.49,"t":"2026-09-14T04:00:00Z","v":13909560,"vw":5.430021},{"c":5.06,"h":5.43,"l":4.98,"n":19181,"o":5.12,"t":"2026-09-15T04:00:00Z","v":7305571,"vw":5.172383},{"c":6.21,"h":6.62,"l":5.35,"n":43102,"o":5.38,"t":"2026-09-16T04:00:00Z","v":15179929,"vw":6.081044},{"c":6.89,"h":7.07,"l":6.385,"n":41970,"o":6.93,"t":"2026-09-17T04:00:00Z","v":12511790,"vw":6.725843},{"c":7.33,"h":7.59,"l":6.862,"n":35957,"o":7.35,"t":"2026-09-18T04:00:00Z","v":11596557,"vw":7.164578},{"c":9.41,"h":9.74,"l":7.91,"n":55069,"o":8.04,"t":"2026-09-21T04:00:00Z","v":15625931,"vw":9.052629},{"c":35.66,"h":37.16,"l":33,"n":17859,"o":34.23,"t":"2026-09-22T04:00:00Z","v":2027794,"vw":34.524116},{"c":31.02,"h":36.36,"l":31.02,"n":13093,"o":36.04,"t":"2026-09-23T04:00:00Z","v":1570949,"vw":33.40848},{"c":33.57,"h":36.03,"l":28.3,"n":19463,"o":29.19,"t":"2026-09-24T04:00:00Z","v":2523493,"vw":33.056127},{"c":36.21,"h":37.6178,"l":32.85,"n":19408,"o":35.47,"t":"2026-09-25T04:00:00Z","v":2173779,"vw":35.44276},{"c":31.5,"h":35.48,"l":29.51,"n":20128,"o":34.05,"t":"2026-09-28T04:00:00Z","v":2183597,"vw":31.134194},{"c":35.33,"h":38.52,"l":33.1,"n":25178,"o":33.87,"t":"2026-09-29T04:00:00Z","v":3035398,"vw":36.533846},{"c":34.62,"h":40.4299,"l":32.75,"n":21028,"o":37,"t":"2026-09-30T04:00:00Z","v":2834708,"vw":35.477286},{"c":38.37,"h":39.8,"l":34.4698,"n":25703,"o":35.45,"t":"2026-10-01T04:00:00Z","v":3030992,"vw":37.960791},{"c":42.18,"h":43.815,"l":37.5,"n":21801,"o":39.54,"t":"2026-10-02T04:00:00Z","v":2454521,"vw":41.289833},{"c":43.17,"h":44.2599,"l":39.93,"n":11309,"o":43.43,"t":"2026-10-05T04:00:00Z","v":1301004,"vw":41.494771},{"c":40.32,"h":44.6,"l":40.16,"n":17512,"o":44.2,"t":"2026-10-06T04:00:00Z","v":2102563,"vw":41.800978},{"c":36.47,"h":39.5406,"l":35.3,"n":19157,"o":36.2,"t":"2026-10-07T04:00:00Z","v":2210880,"vw":36.912589},{"c":28.95,"h":34.01,"l":28.33,"n":25699,"o":34,"t":"2026-10-08T04:00:00Z","v":2906360,"vw":30.769594},{"c":26.33,"h":31.9,"l":26.08,"n":27445,"o":30.66,"t":"2026-10-09T04:00:00Z","v":3785354,"vw":27.60724},{"c":21.28,"h":24.97,"l":21.2,"n":27330,"o":24.97,"t":"2026-10-12T04:00:00Z","v":4652467,"vw":22.926173},{"c":23.07,"h":23.2788,"l":19.9663,"n":19892,"o":20.55,"t":"2026-10-13T04:00:00Z","v":3295235,"vw":21.545826},{"c":20.93,"h":23.59,"l":20,"n":19861,"o":20.88,"t":"2026-10-14T04:00:00Z","v":3587599,"vw":21.634429},{"c":18.35,"h":19.1,"l":15.24,"n":29131,"o":18,"t":"2026-10-15T04:00:00Z","v":5114054,"vw":17.218616},{"c":14.18,"h":17.49,"l":13.7116,"n":27460,"o":17.35,"t":"2026-10-16T04:00:00Z","v":5615015,"vw":15.435615},{"c":17.17,"h":18.66,"l":16.0342,"n":24412,"o":16.48,"t":"2026-10-19T04:00:00Z","v":5331956,"vw":17.444882},{"c":17.32,"h":17.99,"l":14.0301,"n":26019,"o":15.83,"t":"2026-10-20T04:00:00Z","v":5960105,"vw":16.576444},{"c":18.69,"h":19.82,"l":17.6048,"n":20327,"o":19.03,"t":"2026-10-21T04:00:00Z","v":4055570,"vw":18.290129},{"c":13.86,"h":17.1,"l":13.48,"n":21818,"o":16.16,"t":"2026-10-22T04:00:00Z","v":4700629,"vw":15.153399}],"volatilityBars":[{"c":35.9,"h":36,"l":35.84,"n":17,"o":35.84,"t":"2026-09-22T08:00:00Z","v":1754,"vw":35.91519},{"c":33.3,"h":34.34,"l":33.24,"n":37,"o":34.34,"t":"2026-09-22T08:15:00Z","v":2904,"vw":33.631453},{"c":34.51,"h":35.8859,"l":33.46,"n":88,"o":33.85,"t":"2026-09-22T08:30:00Z","v":6975,"vw":34.099036},{"c":35.76,"h":35.8,"l":34.6145,"n":87,"o":34.65,"t":"2026-09-22T08:45:00Z","v":7283,"vw":35.55948},{"c":35.95,"h":36,"l":35.69,"n":18,"o":35.71,"t":"2026-09-22T09:00:00Z","v":1748,"vw":35.892381},{"c":35.65,"h":35.65,"l":35.65,"n":3,"o":35.65,"t":"2026-09-22T09:30:00Z","v":184,"vw":35.65},{"c":35.83,"h":35.83,"l":35.78,"n":14,"o":35.78,"t":"2026-09-22T09:45:00Z","v":887,"vw":35.811613},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-09-22T10:00:00Z","v":400,"vw":36.77},{"c":36.45,"h":36.78,"l":36.45,"n":16,"o":36.77,"t":"2026-09-22T10:15:00Z","v":2251,"vw":36.727113},{"c":36.5,"h":36.58,"l":36.5,"n":11,"o":36.58,"t":"2026-09-22T10:30:00Z","v":796,"vw":36.527778},{"c":36.46,"h":36.46,"l":36.46,"n":2,"o":36.46,"t":"2026-09-22T10:45:00Z","v":101,"vw":36.46},{"c":35.73,"h":36.64,"l":35.66,"n":74,"o":36.32,"t":"2026-09-22T11:00:00Z","v":9553,"vw":35.917306},{"c":35.71,"h":35.77,"l":35.34,"n":38,"o":35.77,"t":"2026-09-22T11:15:00Z","v":3147,"vw":35.535384},{"c":35.45,"h":35.6,"l":35.15,"n":16,"o":35.16,"t":"2026-09-22T11:30:00Z","v":3684,"vw":35.29026},{"c":35.0338,"h":35.68,"l":35.0338,"n":34,"o":35.59,"t":"2026-09-22T11:45:00Z","v":2454,"vw":35.410541},{"c":34.99,"h":35.12,"l":34.8,"n":50,"o":35.02,"t":"2026-09-22T12:00:00Z","v":7790,"vw":34.923418},{"c":35.34,"h":35.34,"l":34.88,"n":51,"o":35.02,"t":"2026-09-22T12:15:00Z","v":2784,"vw":35.020117},{"c":34.96,"h":35.28,"l":34.8,"n":42,"o":35.21,"t":"2026-09-22T12:30:00Z","v":2769,"vw":35.058987},{"c":34.8,"h":34.92,"l":34.8,"n":35,"o":34.9,"t":"2026-09-22T12:45:00Z","v":2502,"vw":34.87455},{"c":34.6345,"h":35.07,"l":34.6345,"n":60,"o":34.81,"t":"2026-09-22T13:00:00Z","v":5080,"vw":34.787806},{"c":34.5,"h":34.94,"l":33.65,"n":234,"o":34.7,"t":"2026-09-22T13:15:00Z","v":14416,"vw":34.506531},{"c":34.1313,"h":37.16,"l":34.1313,"n":2793,"o":34.23,"t":"2026-09-22T13:30:00Z","v":337409,"vw":35.510366},{"c":35.64,"h":35.7469,"l":34.0248,"n":1825,"o":34.26,"t":"2026-09-22T13:45:00Z","v":215643,"vw":34.925634},{"c":35.34,"h":35.68,"l":34.51,"n":1028,"o":35.53,"t":"2026-09-22T14:00:00Z","v":146055,"vw":35.020865},{"c":34.38,"h":35.3399,"l":34.1101,"n":1181,"o":35.3399,"t":"2026-09-22T14:15:00Z","v":111946,"vw":34.504815},{"c":34.09,"h":34.77,"l":33.98,"n":971,"o":34.3,"t":"2026-09-22T14:30:00Z","v":101884,"vw":34.211946},{"c":33.37,"h":34.25,"l":33.0393,"n":2019,"o":34.14,"t":"2026-09-22T14:45:00Z","v":277811,"vw":33.929731},{"c":33.835,"h":34,"l":33.31,"n":633,"o":33.3578,"t":"2026-09-22T15:00:00Z","v":84782,"vw":33.64618},{"c":33.335,"h":33.9299,"l":33,"n":633,"o":33.9299,"t":"2026-09-22T15:15:00Z","v":53161,"vw":33.268655},{"c":34.1495,"h":34.16,"l":33.28,"n":372,"o":33.33,"t":"2026-09-22T15:30:00Z","v":50144,"vw":33.865704},{"c":34.2784,"h":34.47,"l":34.0501,"n":321,"o":34.14,"t":"2026-09-22T15:45:00Z","v":45267,"vw":34.230369},{"c":34.01,"h":34.279,"l":33.94,"n":215,"o":34.25,"t":"2026-09-22T16:00:00Z","v":17485,"vw":34.023118},{"c":33.54,"h":33.975,"l":33.4229,"n":295,"o":33.965,"t":"2026-09-22T16:15:00Z","v":24763,"vw":33.702657},{"c":33.48,"h":33.78,"l":33.385,"n":205,"o":33.525,"t":"2026-09-22T16:30:00Z","v":26081,"vw":33.538325},{"c":33.505,"h":33.7,"l":33.47,"n":173,"o":33.4999,"t":"2026-09-22T16:45:00Z","v":10928,"vw":33.552764},{"c":33.7183,"h":34,"l":33.57,"n":207,"o":33.57,"t":"2026-09-22T17:00:00Z","v":19021,"vw":33.782717},{"c":33.3128,"h":33.77,"l":33.26,"n":300,"o":33.7,"t":"2026-09-22T17:15:00Z","v":26554,"vw":33.480075},{"c":33.9315,"h":34,"l":33.27,"n":153,"o":33.34,"t":"2026-09-22T17:30:00Z","v":12018,"vw":33.698297},{"c":34,"h":34.37,"l":33.93,"n":256,"o":33.95,"t":"2026-09-22T17:45:00Z","v":27906,"vw":34.129491},{"c":34.1393,"h":34.14,"l":33.7,"n":135,"o":33.932,"t":"2026-09-22T18:00:00Z","v":15879,"vw":33.955166},{"c":34.39,"h":34.7687,"l":34.2,"n":374,"o":34.2,"t":"2026-09-22T18:15:00Z","v":58975,"vw":34.477255},{"c":33.9,"h":34.47,"l":33.9,"n":125,"o":34.2646,"t":"2026-09-22T18:30:00Z","v":13048,"vw":34.140737},{"c":33.88,"h":33.9935,"l":33.68,"n":212,"o":33.95,"t":"2026-09-22T18:45:00Z","v":30685,"vw":33.806545},{"c":34,"h":34,"l":33.74,"n":108,"o":33.76,"t":"2026-09-22T19:00:00Z","v":11505,"vw":33.899051},{"c":34.17,"h":34.45,"l":34,"n":222,"o":34,"t":"2026-09-22T19:15:00Z","v":25329,"vw":34.179772},{"c":34.67,"h":34.89,"l":34.345,"n":307,"o":34.345,"t":"2026-09-22T19:30:00Z","v":40091,"vw":34.587238},{"c":35.555,"h":35.66,"l":34.8,"n":676,"o":34.8,"t":"2026-09-22T19:45:00Z","v":88419,"vw":35.278725},{"c":35.52,"h":36.1,"l":35.3804,"n":133,"o":35.66,"t":"2026-09-22T20:00:00Z","v":19306,"vw":35.735545},{"c":35.55,"h":35.55,"l":35.41,"n":22,"o":35.41,"t":"2026-09-22T20:15:00Z","v":2271,"vw":35.500172},{"c":35.45,"h":35.64,"l":35.45,"n":15,"o":35.5959,"t":"2026-09-22T20:30:00Z","v":1021,"vw":35.551293},{"c":35.3659,"h":35.4125,"l":35.3659,"n":3,"o":35.4125,"t":"2026-09-22T20:45:00Z","v":877,"vw":35.392529},{"c":35.61,"h":35.61,"l":35.5171,"n":9,"o":35.58,"t":"2026-09-22T21:00:00Z","v":726,"vw":35.566381},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-09-22T21:15:00Z","v":952,"vw":35.54},{"c":35.66,"h":35.66,"l":35.56,"n":22,"o":35.56,"t":"2026-09-22T21:30:00Z","v":1361,"vw":35.61882},{"c":35.8,"h":35.8,"l":35.65,"n":7,"o":35.74,"t":"2026-09-22T22:00:00Z","v":910,"vw":35.720262},{"c":35.92,"h":36.01,"l":35.62,"n":27,"o":35.8,"t":"2026-09-22T22:15:00Z","v":7810,"vw":35.918457},{"c":36.05,"h":36.08,"l":36.01,"n":24,"o":36.08,"t":"2026-09-22T22:30:00Z","v":4854,"vw":36.057766},{"c":36.1033,"h":36.1033,"l":35.908,"n":28,"o":36.08,"t":"2026-09-22T22:45:00Z","v":3668,"vw":35.953075},{"c":36.0795,"h":36.0795,"l":35.97,"n":11,"o":35.99,"t":"2026-09-22T23:00:00Z","v":2434,"vw":36.058413},{"c":35.97,"h":36.04,"l":35.96,"n":14,"o":35.98,"t":"2026-09-22T23:15:00Z","v":1803,"vw":35.976651},{"c":36.26,"h":36.32,"l":36.05,"n":53,"o":36.05,"t":"2026-09-22T23:30:00Z","v":6403,"vw":36.214464},{"c":36.32,"h":36.32,"l":36.1769,"n":33,"o":36.25,"t":"2026-09-22T23:45:00Z","v":4225,"vw":36.205477},{"c":35.33,"h":36.05,"l":35.33,"n":385,"o":35.8,"t":"2026-09-23T08:00:00Z","v":23399,"vw":35.382551},{"c":35.52,"h":35.6,"l":35.3655,"n":12,"o":35.3655,"t":"2026-09-23T08:15:00Z","v":1462,"vw":35.447491},{"c":35.41,"h":35.55,"l":35.33,"n":26,"o":35.55,"t":"2026-09-23T08:30:00Z","v":4055,"vw":35.387344},{"c":35.34,"h":35.41,"l":35.33,"n":42,"o":35.41,"t":"2026-09-23T08:45:00Z","v":16303,"vw":35.333004},{"c":35.44,"h":35.51,"l":35.33,"n":36,"o":35.42,"t":"2026-09-23T09:00:00Z","v":1937,"vw":35.421377},{"c":35.42,"h":35.42,"l":35.33,"n":16,"o":35.42,"t":"2026-09-23T09:15:00Z","v":1922,"vw":35.376006},{"c":35.4271,"h":35.7,"l":35.4271,"n":6,"o":35.67,"t":"2026-09-23T09:30:00Z","v":1370,"vw":35.674629},{"c":35.75,"h":35.75,"l":35.75,"n":2,"o":35.75,"t":"2026-09-23T10:30:00Z","v":114,"vw":35.75},{"c":35.61,"h":35.8,"l":35.61,"n":14,"o":35.8,"t":"2026-09-23T10:45:00Z","v":759,"vw":35.7325},{"c":35.1898,"h":35.79,"l":35,"n":96,"o":35.79,"t":"2026-09-23T11:00:00Z","v":16489,"vw":35.330694},{"c":35,"h":35.19,"l":34.82,"n":35,"o":35.19,"t":"2026-09-23T11:15:00Z","v":3454,"vw":35.013398},{"c":34.1,"h":34.82,"l":34.07,"n":131,"o":34.82,"t":"2026-09-23T11:30:00Z","v":9685,"vw":34.308141},{"c":34.55,"h":34.75,"l":34.38,"n":84,"o":34.44,"t":"2026-09-23T11:45:00Z","v":9452,"vw":34.554102},{"c":34.31,"h":34.4458,"l":34.27,"n":83,"o":34.32,"t":"2026-09-23T12:00:00Z","v":11397,"vw":34.342117},{"c":34.69,"h":34.69,"l":34.2,"n":31,"o":34.39,"t":"2026-09-23T12:15:00Z","v":15855,"vw":34.387155},{"c":34.95,"h":35,"l":34.58,"n":46,"o":34.7,"t":"2026-09-23T12:30:00Z","v":3948,"vw":34.852615},{"c":34.83,"h":34.99,"l":34.7086,"n":8,"o":34.99,"t":"2026-09-23T12:45:00Z","v":550,"vw":34.82744},{"c":34.78,"h":34.97,"l":34.71,"n":11,"o":34.97,"t":"2026-09-23T13:00:00Z","v":761,"vw":34.801193},{"c":36.33,"h":36.44,"l":34.87,"n":136,"o":34.87,"t":"2026-09-23T13:15:00Z","v":14907,"vw":35.736614},{"c":34.65,"h":36.36,"l":33.05,"n":1742,"o":36.04,"t":"2026-09-23T13:30:00Z","v":222197,"vw":34.248803},{"c":34.57,"h":35,"l":33.26,"n":858,"o":34.53,"t":"2026-09-23T13:45:00Z","v":121866,"vw":34.013485},{"c":33.4999,"h":34.9899,"l":33.03,"n":751,"o":34.8,"t":"2026-09-23T14:00:00Z","v":95334,"vw":34.102891},{"c":33.5,"h":33.82,"l":32.89,"n":1044,"o":33.4301,"t":"2026-09-23T14:15:00Z","v":147425,"vw":33.157399},{"c":33.705,"h":33.705,"l":33.03,"n":331,"o":33.4,"t":"2026-09-23T14:30:00Z","v":58377,"vw":33.389523},{"c":34.3359,"h":34.6999,"l":33.3962,"n":573,"o":33.8,"t":"2026-09-23T14:45:00Z","v":64890,"vw":34.182902},{"c":34.34,"h":34.72,"l":34.011,"n":278,"o":34.5884,"t":"2026-09-23T15:00:00Z","v":38425,"vw":34.403169},{"c":34.11,"h":34.639,"l":33.85,"n":221,"o":34.22,"t":"2026-09-23T15:15:00Z","v":38670,"vw":34.098457},{"c":33.66,"h":34.21,"l":33.4,"n":409,"o":34.095,"t":"2026-09-23T15:30:00Z","v":53682,"vw":33.688146},{"c":33.45,"h":33.77,"l":33.22,"n":218,"o":33.77,"t":"2026-09-23T15:45:00Z","v":22651,"vw":33.412386},{"c":33.19,"h":33.3815,"l":33.0497,"n":261,"o":33.35,"t":"2026-09-23T16:00:00Z","v":41065,"vw":33.192464},{"c":33.2,"h":33.32,"l":33,"n":200,"o":33.26,"t":"2026-09-23T16:15:00Z","v":20574,"vw":33.143632},{"c":32.99,"h":33.33,"l":32.98,"n":258,"o":33.33,"t":"2026-09-23T16:30:00Z","v":33680,"vw":33.07318},{"c":32.81,"h":33.1399,"l":32.6813,"n":441,"o":33,"t":"2026-09-23T16:45:00Z","v":54415,"vw":32.824908},{"c":32.55,"h":32.85,"l":32.4,"n":386,"o":32.76,"t":"2026-09-23T17:00:00Z","v":40802,"vw":32.585966},{"c":32.9,"h":33.1,"l":32.5001,"n":173,"o":32.5424,"t":"2026-09-23T17:15:00Z","v":23281,"vw":32.932647},{"c":33.088,"h":33.1525,"l":32.75,"n":248,"o":32.9,"t":"2026-09-23T17:30:00Z","v":30621,"vw":32.969145},{"c":33,"h":33.09,"l":32.85,"n":355,"o":33.09,"t":"2026-09-23T17:45:00Z","v":37506,"vw":33.017809},{"c":32.71,"h":33.179,"l":32.71,"n":72,"o":33.02,"t":"2026-09-23T18:00:00Z","v":6793,"vw":32.876871},{"c":32.8692,"h":32.9464,"l":32.712,"n":66,"o":32.85,"t":"2026-09-23T18:15:00Z","v":17340,"vw":32.746673},{"c":32.79,"h":32.8,"l":32.65,"n":53,"o":32.8,"t":"2026-09-23T18:30:00Z","v":5983,"vw":32.713885},{"c":32.65,"h":32.75,"l":32.6,"n":45,"o":32.75,"t":"2026-09-23T18:45:00Z","v":2745,"vw":32.670716},{"c":32.5,"h":32.76,"l":32.5,"n":131,"o":32.7171,"t":"2026-09-23T19:00:00Z","v":16394,"vw":32.596466},{"c":32.2192,"h":32.435,"l":32.12,"n":191,"o":32.42,"t":"2026-09-23T19:15:00Z","v":37034,"vw":32.250294},{"c":31.87,"h":32.21,"l":31.86,"n":820,"o":32.21,"t":"2026-09-23T19:30:00Z","v":64396,"vw":32.05246},{"c":31.17,"h":31.91,"l":31.17,"n":808,"o":31.805,"t":"2026-09-23T19:45:00Z","v":74938,"vw":31.45573},{"c":31.1,"h":31.25,"l":30.67,"n":118,"o":31.02,"t":"2026-09-23T20:00:00Z","v":15934,"vw":30.984564},{"c":30.78,"h":31.11,"l":30.78,"n":29,"o":31.11,"t":"2026-09-23T20:15:00Z","v":4149,"vw":30.83558},{"c":30.97,"h":31,"l":30.83,"n":21,"o":31,"t":"2026-09-23T20:30:00Z","v":1703,"vw":30.949697},{"c":30.85,"h":30.95,"l":30.85,"n":16,"o":30.9268,"t":"2026-09-23T20:45:00Z","v":2278,"vw":30.900578},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-09-23T21:00:00Z","v":257,"vw":30.92},{"c":30.94,"h":30.94,"l":30.92,"n":5,"o":30.92,"t":"2026-09-23T21:15:00Z","v":829,"vw":30.937455},{"c":30.87,"h":30.9,"l":30.8425,"n":9,"o":30.9,"t":"2026-09-23T21:30:00Z","v":877,"vw":30.869242},{"c":30.84,"h":30.87,"l":30.83,"n":13,"o":30.83,"t":"2026-09-23T21:45:00Z","v":1456,"vw":30.859198},{"c":31.11,"h":31.15,"l":30.87,"n":26,"o":30.87,"t":"2026-09-23T22:00:00Z","v":4353,"vw":30.987253},{"c":31,"h":31.2,"l":31,"n":21,"o":31.11,"t":"2026-09-23T22:15:00Z","v":3501,"vw":31.103376},{"c":31.19,"h":31.19,"l":30.8089,"n":16,"o":31.04,"t":"2026-09-23T22:30:00Z","v":1769,"vw":30.879845},{"c":31.01,"h":31.01,"l":30.95,"n":7,"o":30.95,"t":"2026-09-23T22:45:00Z","v":633,"vw":30.999916},{"c":31.03,"h":31.03,"l":30.95,"n":31,"o":30.95,"t":"2026-09-23T23:00:00Z","v":2043,"vw":30.989269},{"c":30.8,"h":30.98,"l":30.8,"n":11,"o":30.98,"t":"2026-09-23T23:15:00Z","v":1543,"vw":30.871887},{"c":30.85,"h":30.85,"l":30.76,"n":45,"o":30.812,"t":"2026-09-23T23:30:00Z","v":3328,"vw":30.836294},{"c":30.7515,"h":30.7861,"l":30.7174,"n":26,"o":30.78,"t":"2026-09-23T23:45:00Z","v":4160,"vw":30.756513},{"c":29.05,"h":30.25,"l":28.9,"n":754,"o":29.8,"t":"2026-09-24T08:00:00Z","v":130877,"vw":29.457055},{"c":28.9,"h":29.27,"l":28.9,"n":44,"o":29.25,"t":"2026-09-24T08:15:00Z","v":5289,"vw":29.001885},{"c":28.63,"h":29.01,"l":28.55,"n":202,"o":28.9,"t":"2026-09-24T08:30:00Z","v":17202,"vw":28.829805},{"c":28.63,"h":28.63,"l":28.31,"n":87,"o":28.48,"t":"2026-09-24T08:45:00Z","v":7106,"vw":28.438203},{"c":28.447,"h":28.8,"l":28.39,"n":107,"o":28.5,"t":"2026-09-24T09:00:00Z","v":10084,"vw":28.602184},{"c":28.53,"h":28.6,"l":28.5,"n":34,"o":28.51,"t":"2026-09-24T09:15:00Z","v":4896,"vw":28.547384},{"c":28.1,"h":28.4,"l":28.08,"n":49,"o":28.39,"t":"2026-09-24T09:30:00Z","v":3111,"vw":28.301609},{"c":28.36,"h":28.4,"l":28,"n":49,"o":28.01,"t":"2026-09-24T09:45:00Z","v":7730,"vw":28.191265},{"c":28.39,"h":28.64,"l":28.39,"n":3,"o":28.64,"t":"2026-09-24T10:00:00Z","v":677,"vw":28.540325},{"c":28.68,"h":28.68,"l":28.36,"n":23,"o":28.45,"t":"2026-09-24T10:15:00Z","v":2981,"vw":28.555765},{"c":28.71,"h":28.8,"l":28.55,"n":33,"o":28.55,"t":"2026-09-24T10:30:00Z","v":3372,"vw":28.67392},{"c":28.7812,"h":29.05,"l":28.66,"n":82,"o":28.8,"t":"2026-09-24T10:45:00Z","v":6865,"vw":28.809569},{"c":28.9444,"h":29.02,"l":28.734,"n":82,"o":28.98,"t":"2026-09-24T11:00:00Z","v":8643,"vw":28.919339},{"c":28.82,"h":29.07,"l":28.75,"n":35,"o":28.95,"t":"2026-09-24T11:15:00Z","v":3691,"vw":28.933045},{"c":28.7351,"h":28.79,"l":28.35,"n":84,"o":28.79,"t":"2026-09-24T11:30:00Z","v":8737,"vw":28.515892},{"c":28.5,"h":28.8,"l":28.3,"n":59,"o":28.8,"t":"2026-09-24T11:45:00Z","v":6014,"vw":28.507864},{"c":28.72,"h":28.74,"l":28.32,"n":54,"o":28.67,"t":"2026-09-24T12:00:00Z","v":5850,"vw":28.5543},{"c":28.62,"h":28.94,"l":28.62,"n":24,"o":28.859,"t":"2026-09-24T12:15:00Z","v":1486,"vw":28.7364},{"c":28.05,"h":28.68,"l":28.035,"n":72,"o":28.68,"t":"2026-09-24T12:30:00Z","v":5218,"vw":28.225389},{"c":28.5,"h":28.54,"l":28.1201,"n":32,"o":28.3,"t":"2026-09-24T12:45:00Z","v":3010,"vw":28.411593},{"c":28.85,"h":28.85,"l":28.7,"n":38,"o":28.72,"t":"2026-09-24T13:00:00Z","v":4715,"vw":28.773298},{"c":29.42,"h":29.42,"l":28.65,"n":101,"o":28.7,"t":"2026-09-24T13:15:00Z","v":14380,"vw":28.949371},{"c":32.9528,"h":33.04,"l":28.3,"n":2655,"o":29.19,"t":"2026-09-24T13:30:00Z","v":381785,"vw":31.31116},{"c":31.67,"h":34.1703,"l":31.59,"n":2386,"o":32.96,"t":"2026-09-24T13:45:00Z","v":344986,"vw":33.067365},{"c":31.06,"h":32.67,"l":30.64,"n":1285,"o":31.62,"t":"2026-09-24T14:00:00Z","v":165997,"vw":31.551452},{"c":32.01,"h":32.01,"l":30.958,"n":558,"o":31.25,"t":"2026-09-24T14:15:00Z","v":71183,"vw":31.37328},{"c":31.45,"h":32.5584,"l":31.37,"n":667,"o":31.88,"t":"2026-09-24T14:30:00Z","v":99476,"vw":31.983346},{"c":31.55,"h":31.8,"l":31.2,"n":357,"o":31.475,"t":"2026-09-24T14:45:00Z","v":56287,"vw":31.47105},{"c":31.73,"h":31.89,"l":31.3,"n":231,"o":31.595,"t":"2026-09-24T15:00:00Z","v":27115,"vw":31.57335},{"c":32.09,"h":32.28,"l":31.53,"n":292,"o":31.7802,"t":"2026-09-24T15:15:00Z","v":47704,"vw":31.882426},{"c":32.38,"h":32.5,"l":31.99,"n":335,"o":32.12,"t":"2026-09-24T15:30:00Z","v":43407,"vw":32.247142},{"c":32.69,"h":32.73,"l":32.02,"n":281,"o":32.48,"t":"2026-09-24T15:45:00Z","v":37471,"vw":32.377324},{"c":32.65,"h":32.764,"l":32.195,"n":201,"o":32.764,"t":"2026-09-24T16:00:00Z","v":20224,"vw":32.535934},{"c":33.845,"h":34,"l":32.59,"n":931,"o":32.73,"t":"2026-09-24T16:15:00Z","v":126369,"vw":33.692808},{"c":34.65,"h":34.89,"l":33.51,"n":1106,"o":33.86,"t":"2026-09-24T16:30:00Z","v":160965,"vw":34.232049},{"c":35.22,"h":35.22,"l":34.4805,"n":1048,"o":34.53,"t":"2026-09-24T16:45:00Z","v":138823,"vw":34.925196},{"c":35.4409,"h":35.58,"l":34.88,"n":623,"o":35.21,"t":"2026-09-24T17:00:00Z","v":75257,"vw":35.26535},{"c":35.03,"h":35.5,"l":34.9101,"n":473,"o":35.39,"t":"2026-09-24T17:15:00Z","v":53272,"vw":35.160374},{"c":34.95,"h":35.14,"l":34.77,"n":245,"o":35,"t":"2026-09-24T17:30:00Z","v":21504,"vw":34.981758},{"c":35.2,"h":35.5,"l":34.7905,"n":416,"o":34.9,"t":"2026-09-24T17:45:00Z","v":36909,"vw":35.193606},{"c":35.063,"h":35.19,"l":34.65,"n":278,"o":35.07,"t":"2026-09-24T18:00:00Z","v":31816,"vw":34.939197},{"c":35.35,"h":35.5,"l":35,"n":293,"o":35.05,"t":"2026-09-24T18:15:00Z","v":39266,"vw":35.2042},{"c":35.41,"h":35.75,"l":35.1202,"n":178,"o":35.425,"t":"2026-09-24T18:30:00Z","v":21494,"vw":35.371313},{"c":35.64,"h":36.03,"l":35.37,"n":402,"o":35.4957,"t":"2026-09-24T18:45:00Z","v":39997,"vw":35.85533},{"c":34.735,"h":35.7799,"l":34.735,"n":276,"o":35.7799,"t":"2026-09-24T19:00:00Z","v":33842,"vw":35.130212},{"c":34.3974,"h":35.1,"l":34.3974,"n":162,"o":34.73,"t":"2026-09-24T19:15:00Z","v":16613,"vw":34.761639},{"c":33.7901,"h":34.52,"l":33.7,"n":556,"o":34.4,"t":"2026-09-24T19:30:00Z","v":73486,"vw":34.043167},{"c":33.61,"h":34.06,"l":33.445,"n":387,"o":34,"t":"2026-09-24T19:45:00Z","v":41261,"vw":33.629008},{"c":33.79,"h":33.793,"l":33.52,"n":100,"o":33.57,"t":"2026-09-24T20:00:00Z","v":11300,"vw":33.639806},{"c":33.2,"h":33.53,"l":33.2,"n":53,"o":33.53,"t":"2026-09-24T20:15:00Z","v":4985,"vw":33.356508},{"c":33.59,"h":33.59,"l":33.2102,"n":19,"o":33.2194,"t":"2026-09-24T20:30:00Z","v":3694,"vw":33.404616},{"c":33.5711,"h":33.59,"l":33.43,"n":21,"o":33.59,"t":"2026-09-24T20:45:00Z","v":1749,"vw":33.523608},{"c":33.52,"h":33.8,"l":33.52,"n":16,"o":33.79,"t":"2026-09-24T21:00:00Z","v":2289,"vw":33.74014},{"c":33.8441,"h":33.8473,"l":33.7,"n":18,"o":33.74,"t":"2026-09-24T21:15:00Z","v":3512,"vw":33.742312},{"c":34,"h":34,"l":33.79,"n":9,"o":33.79,"t":"2026-09-24T21:30:00Z","v":754,"vw":33.879301},{"c":33.95,"h":34,"l":33.95,"n":6,"o":33.9985,"t":"2026-09-24T21:45:00Z","v":1671,"vw":33.963848},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-09-24T22:00:00Z","v":300,"vw":33.96},{"c":33.55,"h":33.72,"l":33.5,"n":20,"o":33.72,"t":"2026-09-24T22:15:00Z","v":2711,"vw":33.559834},{"c":33.55,"h":33.69,"l":33.55,"n":9,"o":33.69,"t":"2026-09-24T22:30:00Z","v":859,"vw":33.591392},{"c":33.75,"h":33.75,"l":33.68,"n":5,"o":33.68,"t":"2026-09-24T22:45:00Z","v":902,"vw":33.687778},{"c":33.83,"h":33.87,"l":33.7,"n":19,"o":33.87,"t":"2026-09-24T23:00:00Z","v":2144,"vw":33.840244},{"c":33.76,"h":33.9,"l":33.75,"n":10,"o":33.8071,"t":"2026-09-24T23:15:00Z","v":1860,"vw":33.797195},{"c":33.5,"h":33.8,"l":33.5,"n":37,"o":33.8,"t":"2026-09-24T23:30:00Z","v":3515,"vw":33.691603},{"c":33.5,"h":33.5845,"l":33.5,"n":21,"o":33.5,"t":"2026-09-24T23:45:00Z","v":2558,"vw":33.517406},{"c":35.61,"h":35.61,"l":34.1,"n":352,"o":34.245,"t":"2026-09-25T08:00:00Z","v":32073,"vw":35.052269},{"c":36.11,"h":36.11,"l":35.62,"n":170,"o":35.67,"t":"2026-09-25T08:15:00Z","v":30383,"vw":35.917687},{"c":35.9404,"h":36.4,"l":35.81,"n":120,"o":35.92,"t":"2026-09-25T08:30:00Z","v":9279,"vw":36.171174},{"c":36.68,"h":36.76,"l":35.93,"n":203,"o":36.06,"t":"2026-09-25T08:45:00Z","v":34126,"vw":36.561193},{"c":36.54,"h":36.89,"l":36.52,"n":241,"o":36.56,"t":"2026-09-25T09:00:00Z","v":18280,"vw":36.730707},{"c":36.3854,"h":36.54,"l":36.33,"n":33,"o":36.54,"t":"2026-09-25T09:15:00Z","v":3865,"vw":36.414948},{"c":36.36,"h":36.44,"l":36.2,"n":29,"o":36.21,"t":"2026-09-25T09:30:00Z","v":3593,"vw":36.267204},{"c":36.2,"h":36.36,"l":36.2,"n":7,"o":36.36,"t":"2026-09-25T09:45:00Z","v":376,"vw":36.306667},{"c":36.06,"h":36.3,"l":36.06,"n":6,"o":36.3,"t":"2026-09-25T10:00:00Z","v":404,"vw":36.127606},{"c":36.5,"h":36.5,"l":36.37,"n":36,"o":36.38,"t":"2026-09-25T10:15:00Z","v":7585,"vw":36.439108},{"c":36.3,"h":36.59,"l":36.3,"n":18,"o":36.57,"t":"2026-09-25T10:30:00Z","v":3129,"vw":36.503297},{"c":36.16,"h":36.16,"l":36.16,"n":4,"o":36.16,"t":"2026-09-25T10:45:00Z","v":1540,"vw":36.16},{"c":36.23,"h":36.52,"l":36,"n":220,"o":36.06,"t":"2026-09-25T11:00:00Z","v":43925,"vw":36.236914},{"c":36.11,"h":36.45,"l":36.09,"n":37,"o":36.218,"t":"2026-09-25T11:15:00Z","v":5859,"vw":36.223051},{"c":35.99,"h":36.24,"l":35.86,"n":68,"o":36.11,"t":"2026-09-25T11:30:00Z","v":7136,"vw":36.102024},{"c":36.1,"h":36.2874,"l":35.921,"n":51,"o":36.01,"t":"2026-09-25T11:45:00Z","v":5821,"vw":36.057399},{"c":35.9,"h":36.3,"l":35.88,"n":66,"o":36.26,"t":"2026-09-25T12:00:00Z","v":8706,"vw":36.216542},{"c":35.88,"h":36.19,"l":35.6,"n":82,"o":36.19,"t":"2026-09-25T12:15:00Z","v":7765,"vw":35.805422},{"c":35.8,"h":36.08,"l":35.58,"n":79,"o":36.08,"t":"2026-09-25T12:30:00Z","v":6965,"vw":35.82818},{"c":35.69,"h":35.95,"l":35.69,"n":11,"o":35.89,"t":"2026-09-25T12:45:00Z","v":1286,"vw":35.814499},{"c":36.45,"h":36.55,"l":35.6,"n":458,"o":35.69,"t":"2026-09-25T13:00:00Z","v":32431,"vw":36.340813},{"c":35,"h":36.42,"l":35,"n":295,"o":36.4,"t":"2026-09-25T13:15:00Z","v":30907,"vw":35.78071},{"c":34.6895,"h":35.885,"l":33.02,"n":2626,"o":35.47,"t":"2026-09-25T13:30:00Z","v":339067,"vw":34.534817},{"c":34.02,"h":34.8999,"l":33.7005,"n":1039,"o":34.69,"t":"2026-09-25T13:45:00Z","v":100489,"vw":34.346191},{"c":33.2201,"h":34.45,"l":33.155,"n":913,"o":34.23,"t":"2026-09-25T14:00:00Z","v":112760,"vw":33.599112},{"c":33.4048,"h":33.81,"l":32.85,"n":745,"o":33.13,"t":"2026-09-25T14:15:00Z","v":91732,"vw":33.225532},{"c":33.33,"h":33.75,"l":32.95,"n":300,"o":33.4,"t":"2026-09-25T14:30:00Z","v":35387,"vw":33.453101},{"c":33.96,"h":34.1,"l":33.3,"n":319,"o":33.3,"t":"2026-09-25T14:45:00Z","v":33178,"vw":33.684327},{"c":34.22,"h":34.6799,"l":33.8365,"n":542,"o":33.8365,"t":"2026-09-25T15:00:00Z","v":68287,"vw":34.386321},{"c":34.91,"h":35.0892,"l":34.2501,"n":464,"o":34.4,"t":"2026-09-25T15:15:00Z","v":60581,"vw":34.747267},{"c":35.015,"h":35.5,"l":34.8801,"n":684,"o":34.89,"t":"2026-09-25T15:30:00Z","v":72888,"vw":35.180364},{"c":36.37,"h":36.41,"l":34.95,"n":1285,"o":35,"t":"2026-09-25T15:45:00Z","v":154821,"vw":35.851759},{"c":36.98,"h":37.46,"l":36.26,"n":1429,"o":36.4,"t":"2026-09-25T16:00:00Z","v":154209,"vw":36.845647},{"c":36.885,"h":37.6178,"l":36.6403,"n":973,"o":36.93,"t":"2026-09-25T16:15:00Z","v":103068,"vw":37.096827},{"c":36.75,"h":37.05,"l":36.53,"n":518,"o":36.95,"t":"2026-09-25T16:30:00Z","v":43734,"vw":36.774915},{"c":37.22,"h":37.38,"l":36.63,"n":484,"o":36.81,"t":"2026-09-25T16:45:00Z","v":36987,"vw":37.081358},{"c":37.24,"h":37.35,"l":36.9,"n":484,"o":37.04,"t":"2026-09-25T17:00:00Z","v":40081,"vw":37.1236},{"c":36.6205,"h":37.35,"l":36.6205,"n":446,"o":37.195,"t":"2026-09-25T17:15:00Z","v":40369,"vw":37.168054},{"c":36.285,"h":36.7,"l":36.0201,"n":346,"o":36.64,"t":"2026-09-25T17:30:00Z","v":40207,"vw":36.433731},{"c":36.48,"h":36.48,"l":36.16,"n":186,"o":36.25,"t":"2026-09-25T17:45:00Z","v":21857,"vw":36.301353},{"c":36.405,"h":36.5197,"l":36.2,"n":240,"o":36.48,"t":"2026-09-25T18:00:00Z","v":30550,"vw":36.386761},{"c":36.3175,"h":36.48,"l":36.22,"n":202,"o":36.4,"t":"2026-09-25T18:15:00Z","v":24487,"vw":36.3952},{"c":36.6335,"h":36.6614,"l":36.35,"n":137,"o":36.44,"t":"2026-09-25T18:30:00Z","v":21094,"vw":36.545587},{"c":37.245,"h":37.25,"l":36.6305,"n":268,"o":36.655,"t":"2026-09-25T18:45:00Z","v":35737,"vw":36.929295},{"c":36.88,"h":37.4,"l":36.84,"n":338,"o":37.29,"t":"2026-09-25T19:00:00Z","v":42446,"vw":37.21383},{"c":36.95,"h":37.07,"l":36.41,"n":298,"o":36.905,"t":"2026-09-25T19:15:00Z","v":38488,"vw":36.831551},{"c":36.8301,"h":37.0167,"l":36.5,"n":376,"o":36.95,"t":"2026-09-25T19:30:00Z","v":51066,"vw":36.788723},{"c":36.28,"h":37.0499,"l":36.21,"n":443,"o":36.95,"t":"2026-09-25T19:45:00Z","v":35676,"vw":36.605241},{"c":36,"h":36.26,"l":35.8,"n":65,"o":36.21,"t":"2026-09-25T20:00:00Z","v":7941,"vw":36.02644},{"c":36.09,"h":36.16,"l":36.09,"n":20,"o":36.1,"t":"2026-09-25T20:15:00Z","v":3826,"vw":36.113497},{"c":36.15,"h":36.15,"l":35.8,"n":9,"o":35.8,"t":"2026-09-25T20:30:00Z","v":795,"vw":35.986213},{"c":35.9,"h":36.06,"l":35.86,"n":15,"o":36.06,"t":"2026-09-25T20:45:00Z","v":1619,"vw":35.983961},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-09-25T21:00:00Z","v":150,"vw":36.04},{"c":36.25,"h":36.25,"l":36.2,"n":12,"o":36.21,"t":"2026-09-25T21:30:00Z","v":4133,"vw":36.234212},{"c":36.3,"h":36.5,"l":36.25,"n":24,"o":36.25,"t":"2026-09-25T21:45:00Z","v":5011,"vw":36.379043},{"c":36.25,"h":36.25,"l":36.25,"n":4,"o":36.25,"t":"2026-09-25T22:00:00Z","v":273,"vw":36.25},{"c":36.43,"h":36.43,"l":36.4053,"n":18,"o":36.4053,"t":"2026-09-25T22:15:00Z","v":660,"vw":36.422943},{"c":36.27,"h":36.27,"l":36.22,"n":12,"o":36.22,"t":"2026-09-25T22:30:00Z","v":4635,"vw":36.2294},{"c":36.27,"h":36.33,"l":36.27,"n":5,"o":36.3,"t":"2026-09-25T22:45:00Z","v":1168,"vw":36.318571},{"c":36.22,"h":36.22,"l":36.2001,"n":8,"o":36.2001,"t":"2026-09-25T23:00:00Z","v":967,"vw":36.210503},{"c":36.2,"h":36.2,"l":36.034,"n":18,"o":36.2,"t":"2026-09-25T23:15:00Z","v":1983,"vw":36.161469},{"c":36.11,"h":36.32,"l":36.0605,"n":10,"o":36.2,"t":"2026-09-25T23:30:00Z","v":544,"vw":36.163479},{"c":36.28,"h":36.28,"l":36.28,"n":2,"o":36.28,"t":"2026-09-25T23:45:00Z","v":2007,"vw":36.28},{"c":33.9,"h":34.04,"l":33.05,"n":529,"o":33.5,"t":"2026-09-28T08:00:00Z","v":51247,"vw":33.55151},{"c":33.55,"h":33.6,"l":33.55,"n":6,"o":33.6,"t":"2026-09-28T08:15:00Z","v":336,"vw":33.575},{"c":33.25,"h":33.83,"l":33.25,"n":29,"o":33.82,"t":"2026-09-28T08:30:00Z","v":3000,"vw":33.544173},{"c":33.28,"h":33.43,"l":33.28,"n":16,"o":33.43,"t":"2026-09-28T08:45:00Z","v":1231,"vw":33.346045},{"c":32.88,"h":33.44,"l":32.6,"n":123,"o":33.44,"t":"2026-09-28T09:00:00Z","v":12687,"vw":33.003639},{"c":33.04,"h":33.1,"l":32.75,"n":67,"o":32.9,"t":"2026-09-28T09:15:00Z","v":6765,"vw":32.864129},{"c":32.75,"h":32.9,"l":32.75,"n":9,"o":32.9,"t":"2026-09-28T09:30:00Z","v":871,"vw":32.79301},{"c":33.28,"h":33.35,"l":33.14,"n":14,"o":33.15,"t":"2026-09-28T09:45:00Z","v":3035,"vw":33.267217},{"c":33.17,"h":33.17,"l":33.17,"n":2,"o":33.17,"t":"2026-09-28T10:00:00Z","v":401,"vw":33.17},{"c":33.24,"h":33.24,"l":33.24,"n":2,"o":33.24,"t":"2026-09-28T10:15:00Z","v":200,"vw":33.24},{"c":33.5,"h":33.5,"l":33.1574,"n":3,"o":33.1574,"t":"2026-09-28T10:30:00Z","v":355,"vw":33.259669},{"c":33.5,"h":33.76,"l":33.24,"n":55,"o":33.24,"t":"2026-09-28T11:00:00Z","v":3522,"vw":33.470872},{"c":33.8,"h":33.88,"l":33.4,"n":70,"o":33.4,"t":"2026-09-28T11:15:00Z","v":14386,"vw":33.785242},{"c":33.8,"h":33.8695,"l":33.5282,"n":24,"o":33.76,"t":"2026-09-28T11:30:00Z","v":3605,"vw":33.713374},{"c":33.57,"h":33.88,"l":33.57,"n":19,"o":33.88,"t":"2026-09-28T11:45:00Z","v":2519,"vw":33.674192},{"c":34.12,"h":34.19,"l":33.4,"n":103,"o":33.8,"t":"2026-09-28T12:00:00Z","v":11050,"vw":34.011619},{"c":34.14,"h":34.31,"l":34.09,"n":80,"o":34.09,"t":"2026-09-28T12:15:00Z","v":8662,"vw":34.214828},{"c":34.5,"h":34.5,"l":34.26,"n":15,"o":34.26,"t":"2026-09-28T12:30:00Z","v":3617,"vw":34.468165},{"c":34.59,"h":34.8,"l":34.1876,"n":105,"o":34.569,"t":"2026-09-28T12:45:00Z","v":5472,"vw":34.620346},{"c":34.09,"h":34.607,"l":33.7,"n":317,"o":34.607,"t":"2026-09-28T13:00:00Z","v":18384,"vw":34.192952},{"c":34.02,"h":34.21,"l":33.6,"n":98,"o":34.09,"t":"2026-09-28T13:15:00Z","v":7942,"vw":33.966418},{"c":32.0678,"h":35.48,"l":31.77,"n":2911,"o":34.05,"t":"2026-09-28T13:30:00Z","v":286382,"vw":33.373564},{"c":31.76,"h":32,"l":30.6,"n":2211,"o":31.88,"t":"2026-09-28T13:45:00Z","v":254311,"vw":31.422049},{"c":30.475,"h":31.7947,"l":30.365,"n":1983,"o":31.5,"t":"2026-09-28T14:00:00Z","v":225678,"vw":30.914562},{"c":30.91,"h":31.0741,"l":30.3501,"n":1224,"o":30.55,"t":"2026-09-28T14:15:00Z","v":151746,"vw":30.643078},{"c":29.9,"h":31.29,"l":29.8,"n":1493,"o":30.8,"t":"2026-09-28T14:30:00Z","v":155820,"vw":30.561496},{"c":30.27,"h":30.43,"l":29.51,"n":1179,"o":29.85,"t":"2026-09-28T14:45:00Z","v":170463,"vw":29.958299},{"c":30.2,"h":30.3999,"l":29.98,"n":1161,"o":30.2,"t":"2026-09-28T15:00:00Z","v":151846,"vw":30.143613},{"c":30.55,"h":30.689,"l":29.8301,"n":427,"o":30.17,"t":"2026-09-28T15:15:00Z","v":40674,"vw":30.339865},{"c":30.33,"h":30.7161,"l":30.28,"n":460,"o":30.55,"t":"2026-09-28T15:30:00Z","v":61319,"vw":30.474765},{"c":30.665,"h":30.7209,"l":30.23,"n":391,"o":30.36,"t":"2026-09-28T15:45:00Z","v":54597,"vw":30.333859},{"c":30.53,"h":31,"l":30.5,"n":330,"o":30.665,"t":"2026-09-28T16:00:00Z","v":43133,"vw":30.71727},{"c":31.49,"h":31.7582,"l":30.53,"n":699,"o":30.55,"t":"2026-09-28T16:15:00Z","v":80504,"vw":31.30326},{"c":30.9,"h":31.53,"l":30.9,"n":552,"o":31.45,"t":"2026-09-28T16:30:00Z","v":55931,"vw":31.225492},{"c":30.8199,"h":31.02,"l":30.71,"n":256,"o":30.9001,"t":"2026-09-28T16:45:00Z","v":24502,"vw":30.791633},{"c":31.27,"h":31.27,"l":30.52,"n":263,"o":30.63,"t":"2026-09-28T17:00:00Z","v":26213,"vw":30.882911},{"c":31.0402,"h":31.3371,"l":31.0402,"n":142,"o":31.3371,"t":"2026-09-28T17:15:00Z","v":13687,"vw":31.16288},{"c":31.08,"h":31.3999,"l":31,"n":155,"o":31.2,"t":"2026-09-28T17:30:00Z","v":9827,"vw":31.133546},{"c":31.38,"h":31.4,"l":31.065,"n":103,"o":31.09,"t":"2026-09-28T17:45:00Z","v":17402,"vw":31.280397},{"c":31.3,"h":31.58,"l":31.24,"n":169,"o":31.31,"t":"2026-09-28T18:00:00Z","v":14073,"vw":31.425752},{"c":31.02,"h":31.2,"l":30.99,"n":137,"o":31.2,"t":"2026-09-28T18:15:00Z","v":7539,"vw":31.077387},{"c":30.9,"h":31.2,"l":30.61,"n":176,"o":31.1,"t":"2026-09-28T18:30:00Z","v":42680,"vw":30.945962},{"c":31.5806,"h":31.74,"l":30.89,"n":216,"o":30.93,"t":"2026-09-28T18:45:00Z","v":23262,"vw":31.314186},{"c":31.2944,"h":31.7753,"l":31.2944,"n":178,"o":31.6,"t":"2026-09-28T19:00:00Z","v":14335,"vw":31.503097},{"c":31.17,"h":31.485,"l":31.17,"n":158,"o":31.28,"t":"2026-09-28T19:15:00Z","v":14372,"vw":31.288426},{"c":31.52,"h":31.65,"l":31.075,"n":291,"o":31.2,"t":"2026-09-28T19:30:00Z","v":19640,"vw":31.295001},{"c":31.38,"h":31.64,"l":31.23,"n":350,"o":31.4501,"t":"2026-09-28T19:45:00Z","v":33656,"vw":31.423546},{"c":31.11,"h":31.5,"l":31.11,"n":37,"o":31.5,"t":"2026-09-28T20:00:00Z","v":5376,"vw":31.351497},{"c":31.1,"h":31.24,"l":31.0265,"n":6,"o":31.24,"t":"2026-09-28T20:15:00Z","v":1212,"vw":31.104518},{"c":31.25,"h":31.25,"l":31.011,"n":7,"o":31.011,"t":"2026-09-28T20:30:00Z","v":2193,"vw":31.238524},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-28T21:00:00Z","v":100,"vw":31.21},{"c":31.05,"h":31.05,"l":31.05,"n":3,"o":31.05,"t":"2026-09-28T21:15:00Z","v":696,"vw":31.05},{"c":30.86,"h":31.02,"l":30.86,"n":8,"o":31.02,"t":"2026-09-28T21:45:00Z","v":990,"vw":30.978621},{"c":30.8,"h":30.87,"l":30.8,"n":8,"o":30.86,"t":"2026-09-28T22:00:00Z","v":937,"vw":30.849525},{"c":30.82,"h":30.82,"l":30.82,"n":1,"o":30.82,"t":"2026-09-28T22:15:00Z","v":1001,"vw":30.82},{"c":31,"h":31.09,"l":30.8655,"n":4,"o":30.8655,"t":"2026-09-28T22:30:00Z","v":479,"vw":30.990671},{"c":31.2,"h":31.2,"l":31.0007,"n":3,"o":31.0007,"t":"2026-09-28T22:45:00Z","v":237,"vw":31.10035},{"c":31.2,"h":31.2,"l":31.2,"n":3,"o":31.2,"t":"2026-09-28T23:00:00Z","v":381,"vw":31.2},{"c":31.17,"h":31.17,"l":31.1,"n":12,"o":31.1,"t":"2026-09-28T23:15:00Z","v":1340,"vw":31.130242},{"c":31.24,"h":31.25,"l":31.2,"n":8,"o":31.25,"t":"2026-09-28T23:30:00Z","v":4542,"vw":31.247354},{"c":31.06,"h":31.06,"l":31.06,"n":1,"o":31.06,"t":"2026-09-28T23:45:00Z","v":132,"vw":31.06},{"c":33,"h":33.2,"l":30.36,"n":889,"o":33,"t":"2026-09-29T08:00:00Z","v":84341,"vw":32.266188},{"c":33.28,"h":33.45,"l":33.02,"n":42,"o":33.15,"t":"2026-09-29T08:15:00Z","v":13450,"vw":33.203537},{"c":33.01,"h":33.28,"l":33,"n":15,"o":33.08,"t":"2026-09-29T08:30:00Z","v":1241,"vw":33.096219},{"c":32.7674,"h":33.2138,"l":32.65,"n":43,"o":33.2138,"t":"2026-09-29T08:45:00Z","v":3284,"vw":32.882932},{"c":32.63,"h":32.8,"l":32.62,"n":59,"o":32.79,"t":"2026-09-29T09:00:00Z","v":8871,"vw":32.682589},{"c":32.32,"h":32.6,"l":32.25,"n":89,"o":32.6,"t":"2026-09-29T09:15:00Z","v":4785,"vw":32.346636},{"c":32.5165,"h":32.5165,"l":32.2,"n":36,"o":32.2,"t":"2026-09-29T09:30:00Z","v":6545,"vw":32.358498},{"c":32.5,"h":32.7,"l":32.5,"n":43,"o":32.52,"t":"2026-09-29T09:45:00Z","v":5524,"vw":32.616284},{"c":32.49,"h":32.49,"l":32.47,"n":7,"o":32.47,"t":"2026-09-29T10:00:00Z","v":419,"vw":32.481736},{"c":32.62,"h":32.62,"l":32.6,"n":30,"o":32.6,"t":"2026-09-29T10:15:00Z","v":911,"vw":32.613402},{"c":32.6,"h":32.6,"l":32.6,"n":21,"o":32.6,"t":"2026-09-29T10:30:00Z","v":1276,"vw":32.6},{"c":32.91,"h":32.91,"l":32.71,"n":19,"o":32.74,"t":"2026-09-29T10:45:00Z","v":1443,"vw":32.794987},{"c":32.7,"h":33.099,"l":32.7,"n":84,"o":32.93,"t":"2026-09-29T11:00:00Z","v":7653,"vw":32.973189},{"c":32.82,"h":32.91,"l":32.71,"n":14,"o":32.72,"t":"2026-09-29T11:15:00Z","v":1300,"vw":32.782045},{"c":32.66,"h":32.9,"l":32.66,"n":16,"o":32.8961,"t":"2026-09-29T11:30:00Z","v":2966,"vw":32.776398},{"c":32.6,"h":32.9048,"l":32.6,"n":42,"o":32.692,"t":"2026-09-29T11:45:00Z","v":12770,"vw":32.69261},{"c":32.88,"h":32.92,"l":32.805,"n":33,"o":32.9,"t":"2026-09-29T12:00:00Z","v":4954,"vw":32.888387},{"c":32.68,"h":32.8871,"l":32.52,"n":69,"o":32.72,"t":"2026-09-29T12:15:00Z","v":21526,"vw":32.611313},{"c":33.05,"h":33.17,"l":32.7,"n":102,"o":32.7,"t":"2026-09-29T12:30:00Z","v":15145,"vw":32.892566},{"c":33,"h":33.0621,"l":32.86,"n":33,"o":33.0621,"t":"2026-09-29T12:45:00Z","v":5540,"vw":32.985148},{"c":33.1,"h":33.16,"l":33,"n":44,"o":33,"t":"2026-09-29T13:00:00Z","v":4733,"vw":33.099583},{"c":33.725,"h":34,"l":33.07,"n":423,"o":33.15,"t":"2026-09-29T13:15:00Z","v":49069,"vw":33.591469},{"c":36,"h":36.65,"l":33.1,"n":4500,"o":33.87,"t":"2026-09-29T13:30:00Z","v":615180,"vw":35.107432},{"c":38.085,"h":38.52,"l":35.502,"n":4519,"o":36.1,"t":"2026-09-29T13:45:00Z","v":546366,"vw":37.193403},{"c":37.0047,"h":38.51,"l":36.4005,"n":2466,"o":38.09,"t":"2026-09-29T14:00:00Z","v":300574,"vw":37.603643},{"c":37.81,"h":38.5,"l":36.9801,"n":2215,"o":37,"t":"2026-09-29T14:15:00Z","v":274123,"vw":37.556064},{"c":37.35,"h":38.155,"l":37.2501,"n":1117,"o":37.705,"t":"2026-09-29T14:30:00Z","v":143246,"vw":37.657417},{"c":37.33,"h":37.8,"l":36.88,"n":998,"o":37.2901,"t":"2026-09-29T14:45:00Z","v":141583,"vw":37.248008},{"c":37.2,"h":37.3899,"l":36.76,"n":572,"o":37.33,"t":"2026-09-29T15:00:00Z","v":82661,"vw":37.050027},{"c":36.3856,"h":37.4,"l":35.8803,"n":932,"o":37.24,"t":"2026-09-29T15:15:00Z","v":97787,"vw":36.463776},{"c":36.735,"h":36.735,"l":36.017,"n":433,"o":36.38,"t":"2026-09-29T15:30:00Z","v":52469,"vw":36.409741},{"c":37.2,"h":37.2,"l":36.4,"n":346,"o":36.57,"t":"2026-09-29T15:45:00Z","v":34863,"vw":36.874854},{"c":36.8,"h":37.2974,"l":36.45,"n":329,"o":37.2,"t":"2026-09-29T16:00:00Z","v":29859,"vw":36.942848},{"c":36.785,"h":36.97,"l":36.52,"n":128,"o":36.65,"t":"2026-09-29T16:15:00Z","v":12065,"vw":36.778733},{"c":35.9812,"h":36.8334,"l":35.91,"n":323,"o":36.65,"t":"2026-09-29T16:30:00Z","v":45617,"vw":36.392143},{"c":35.895,"h":36.4754,"l":35.6001,"n":386,"o":36.1899,"t":"2026-09-29T16:45:00Z","v":41555,"vw":35.953457},{"c":35.75,"h":36.04,"l":35.24,"n":300,"o":35.92,"t":"2026-09-29T17:00:00Z","v":39035,"vw":35.513709},{"c":35.9001,"h":35.9856,"l":35.69,"n":136,"o":35.8,"t":"2026-09-29T17:15:00Z","v":16706,"vw":35.859975},{"c":35.62,"h":35.91,"l":35.53,"n":102,"o":35.9,"t":"2026-09-29T17:30:00Z","v":11080,"vw":35.786994},{"c":34.9,"h":35.9,"l":34.85,"n":361,"o":35.68,"t":"2026-09-29T17:45:00Z","v":43413,"vw":35.271083},{"c":35.3,"h":35.6099,"l":34.91,"n":174,"o":35.05,"t":"2026-09-29T18:00:00Z","v":19612,"vw":35.266645},{"c":35.3,"h":35.47,"l":34.9,"n":227,"o":35.3,"t":"2026-09-29T18:15:00Z","v":15188,"vw":35.18838},{"c":35.96,"h":35.96,"l":35.05,"n":125,"o":35.05,"t":"2026-09-29T18:30:00Z","v":12568,"vw":35.486577},{"c":35.935,"h":36.01,"l":35.58,"n":198,"o":35.95,"t":"2026-09-29T18:45:00Z","v":17349,"vw":35.907385},{"c":35.1501,"h":36.28,"l":35.15,"n":144,"o":35.94,"t":"2026-09-29T19:00:00Z","v":13812,"vw":35.871408},{"c":35.4,"h":35.55,"l":35.2,"n":279,"o":35.3576,"t":"2026-09-29T19:15:00Z","v":25527,"vw":35.455515},{"c":34.8,"h":35.4344,"l":34.73,"n":397,"o":35.275,"t":"2026-09-29T19:30:00Z","v":45496,"vw":35.087367},{"c":35.25,"h":35.46,"l":34.7505,"n":462,"o":34.81,"t":"2026-09-29T19:45:00Z","v":53688,"vw":35.287744},{"c":35.55,"h":35.55,"l":35.13,"n":72,"o":35.33,"t":"2026-09-29T20:00:00Z","v":13955,"vw":35.256917},{"c":35.5,"h":35.6458,"l":35.5,"n":11,"o":35.5,"t":"2026-09-29T20:15:00Z","v":1133,"vw":35.513183},{"c":35.69,"h":35.69,"l":35.52,"n":9,"o":35.52,"t":"2026-09-29T20:30:00Z","v":1019,"vw":35.653485},{"c":35.55,"h":35.72,"l":35.55,"n":13,"o":35.69,"t":"2026-09-29T20:45:00Z","v":1995,"vw":35.683784},{"c":35.6301,"h":35.72,"l":35.63,"n":17,"o":35.7,"t":"2026-09-29T21:00:00Z","v":2135,"vw":35.68679},{"c":35.7,"h":35.77,"l":35.67,"n":12,"o":35.77,"t":"2026-09-29T21:15:00Z","v":2789,"vw":35.738668},{"c":35.77,"h":35.77,"l":35.68,"n":48,"o":35.74,"t":"2026-09-29T21:30:00Z","v":2383,"vw":35.722455},{"c":35.81,"h":35.87,"l":35.77,"n":8,"o":35.864,"t":"2026-09-29T21:45:00Z","v":887,"vw":35.822025},{"c":35.97,"h":35.97,"l":35.81,"n":12,"o":35.81,"t":"2026-09-29T22:00:00Z","v":1165,"vw":35.901509},{"c":35.93,"h":36,"l":35.86,"n":13,"o":35.989,"t":"2026-09-29T22:15:00Z","v":1207,"vw":35.941261},{"c":35.71,"h":35.71,"l":35.71,"n":1,"o":35.71,"t":"2026-09-29T22:30:00Z","v":230,"vw":35.71},{"c":35.95,"h":35.95,"l":35.86,"n":13,"o":35.9,"t":"2026-09-29T22:45:00Z","v":1373,"vw":35.909731},{"c":36.07,"h":36.07,"l":35.95,"n":4,"o":35.95,"t":"2026-09-29T23:00:00Z","v":414,"vw":35.98125},{"c":36.18,"h":36.18,"l":36.07,"n":5,"o":36.07,"t":"2026-09-29T23:15:00Z","v":654,"vw":36.159275},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-09-29T23:30:00Z","v":200,"vw":36.18},{"c":36.15,"h":36.15,"l":35.96,"n":26,"o":36,"t":"2026-09-29T23:45:00Z","v":1130,"vw":36.017202},{"c":36.75,"h":36.91,"l":35.81,"n":475,"o":36.07,"t":"2026-09-30T08:00:00Z","v":73711,"vw":36.425426},{"c":36.53,"h":36.7135,"l":36.5,"n":29,"o":36.57,"t":"2026-09-30T08:15:00Z","v":3775,"vw":36.528397},{"c":36.45,"h":36.53,"l":36.25,"n":18,"o":36.53,"t":"2026-09-30T08:30:00Z","v":1070,"vw":36.398031},{"c":36.25,"h":36.39,"l":36.25,"n":11,"o":36.3,"t":"2026-09-30T08:45:00Z","v":2682,"vw":36.290531},{"c":36.12,"h":36.41,"l":36.04,"n":77,"o":36.2,"t":"2026-09-30T09:00:00Z","v":9964,"vw":36.181353},{"c":36.17,"h":36.21,"l":36.0602,"n":15,"o":36.0602,"t":"2026-09-30T09:15:00Z","v":1685,"vw":36.162644},{"c":36.2,"h":36.28,"l":36.2,"n":5,"o":36.27,"t":"2026-09-30T09:30:00Z","v":1395,"vw":36.238847},{"c":36.03,"h":36.03,"l":36,"n":25,"o":36,"t":"2026-09-30T09:45:00Z","v":1313,"vw":36.008943},{"c":35.9,"h":35.9,"l":35.88,"n":6,"o":35.9,"t":"2026-09-30T10:00:00Z","v":629,"vw":35.892754},{"c":35.72,"h":35.74,"l":35.7,"n":17,"o":35.7,"t":"2026-09-30T10:15:00Z","v":1253,"vw":35.728271},{"c":35.8,"h":36,"l":35.8,"n":17,"o":35.88,"t":"2026-09-30T10:30:00Z","v":1967,"vw":35.868376},{"c":35.95,"h":35.95,"l":35.95,"n":1,"o":35.95,"t":"2026-09-30T10:45:00Z","v":220,"vw":35.95},{"c":35.3,"h":35.78,"l":35.12,"n":121,"o":35.78,"t":"2026-09-30T11:00:00Z","v":11561,"vw":35.376532},{"c":35.68,"h":35.71,"l":35.24,"n":37,"o":35.3,"t":"2026-09-30T11:15:00Z","v":4785,"vw":35.594259},{"c":35.8,"h":35.87,"l":35.74,"n":7,"o":35.87,"t":"2026-09-30T11:30:00Z","v":920,"vw":35.831897},{"c":35.7,"h":35.744,"l":35.7,"n":9,"o":35.7,"t":"2026-09-30T11:45:00Z","v":1502,"vw":35.714901},{"c":35.5,"h":35.51,"l":35.48,"n":11,"o":35.51,"t":"2026-09-30T12:00:00Z","v":1102,"vw":35.496006},{"c":36,"h":36,"l":35.26,"n":245,"o":35.5,"t":"2026-09-30T12:15:00Z","v":27051,"vw":35.669074},{"c":37.58,"h":37.839,"l":36.2801,"n":675,"o":36.2801,"t":"2026-09-30T12:30:00Z","v":112990,"vw":37.359558},{"c":37.35,"h":37.49,"l":37.05,"n":126,"o":37.4,"t":"2026-09-30T12:45:00Z","v":26196,"vw":37.347325},{"c":37.18,"h":37.5,"l":37.1,"n":159,"o":37.38,"t":"2026-09-30T13:00:00Z","v":16494,"vw":37.377868},{"c":36.5,"h":37.35,"l":36.5,"n":143,"o":37.26,"t":"2026-09-30T13:15:00Z","v":17561,"vw":37.086157},{"c":35.76,"h":40.4299,"l":34.6,"n":5723,"o":37,"t":"2026-09-30T13:30:00Z","v":839860,"vw":37.413948},{"c":35.4,"h":36,"l":34.98,"n":1819,"o":35.93,"t":"2026-09-30T13:45:00Z","v":334907,"vw":35.377134},{"c":34.2882,"h":35.74,"l":33.6438,"n":2298,"o":35.5,"t":"2026-09-30T14:00:00Z","v":307691,"vw":34.277215},{"c":33.9795,"h":34.349,"l":33.71,"n":779,"o":34.21,"t":"2026-09-30T14:15:00Z","v":81287,"vw":34.032653},{"c":33.47,"h":33.98,"l":32.75,"n":1499,"o":33.98,"t":"2026-09-30T14:30:00Z","v":181998,"vw":33.276659},{"c":33.49,"h":33.87,"l":33.25,"n":630,"o":33.47,"t":"2026-09-30T14:45:00Z","v":58662,"vw":33.542909},{"c":33.43,"h":33.8,"l":33.11,"n":345,"o":33.51,"t":"2026-09-30T15:00:00Z","v":42823,"vw":33.44465},{"c":33.85,"h":33.94,"l":33.133,"n":529,"o":33.525,"t":"2026-09-30T15:15:00Z","v":100268,"vw":33.579391},{"c":33.7,"h":33.861,"l":33.51,"n":264,"o":33.86,"t":"2026-09-30T15:30:00Z","v":22277,"vw":33.696006},{"c":33.56,"h":33.8278,"l":33.4,"n":187,"o":33.6005,"t":"2026-09-30T15:45:00Z","v":22544,"vw":33.590363},{"c":33.66,"h":33.75,"l":33.38,"n":184,"o":33.54,"t":"2026-09-30T16:00:00Z","v":10558,"vw":33.592097},{"c":33.805,"h":33.9,"l":33.66,"n":285,"o":33.66,"t":"2026-09-30T16:15:00Z","v":29457,"vw":33.811904},{"c":34.04,"h":34.085,"l":33.81,"n":297,"o":33.85,"t":"2026-09-30T16:30:00Z","v":19970,"vw":33.986909},{"c":33.9,"h":34.09,"l":33.885,"n":159,"o":34.04,"t":"2026-09-30T16:45:00Z","v":18974,"vw":34.014183},{"c":33.6539,"h":33.9301,"l":33.6492,"n":169,"o":33.8899,"t":"2026-09-30T17:00:00Z","v":13562,"vw":33.78008},{"c":33.78,"h":33.89,"l":33.65,"n":54,"o":33.75,"t":"2026-09-30T17:15:00Z","v":6835,"vw":33.742095},{"c":34.215,"h":34.3,"l":33.6801,"n":104,"o":33.815,"t":"2026-09-30T17:30:00Z","v":8174,"vw":34.068457},{"c":35.25,"h":35.6,"l":34.1001,"n":574,"o":34.23,"t":"2026-09-30T17:45:00Z","v":85909,"vw":35.096004},{"c":35.5,"h":35.75,"l":35.07,"n":302,"o":35.1566,"t":"2026-09-30T18:00:00Z","v":43597,"vw":35.409674},{"c":35.24,"h":35.59,"l":35.2001,"n":165,"o":35.525,"t":"2026-09-30T18:15:00Z","v":15151,"vw":35.347349},{"c":34.85,"h":35.44,"l":34.82,"n":190,"o":35.3999,"t":"2026-09-30T18:30:00Z","v":25956,"vw":35.00085},{"c":35.23,"h":35.33,"l":34.7,"n":189,"o":34.77,"t":"2026-09-30T18:45:00Z","v":21680,"vw":35.03266},{"c":35.32,"h":35.4488,"l":35.1,"n":159,"o":35.23,"t":"2026-09-30T19:00:00Z","v":16438,"vw":35.309806},{"c":35.36,"h":35.41,"l":35.25,"n":122,"o":35.34,"t":"2026-09-30T19:15:00Z","v":10656,"vw":35.33208},{"c":34.81,"h":35.67,"l":34.8,"n":426,"o":35.25,"t":"2026-09-30T19:30:00Z","v":39045,"vw":35.359464},{"c":34.58,"h":34.8926,"l":34.31,"n":463,"o":34.85,"t":"2026-09-30T19:45:00Z","v":49562,"vw":34.657797},{"c":34.66,"h":35.3,"l":34.26,"n":80,"o":34.62,"t":"2026-09-30T20:00:00Z","v":15020,"vw":34.749649},{"c":34.76,"h":35.1,"l":34.55,"n":31,"o":34.79,"t":"2026-09-30T20:15:00Z","v":4936,"vw":34.820701},{"c":35,"h":35.2,"l":34.8448,"n":25,"o":34.8448,"t":"2026-09-30T20:30:00Z","v":12833,"vw":35.153725},{"c":35,"h":35,"l":34.65,"n":52,"o":34.72,"t":"2026-09-30T20:45:00Z","v":23610,"vw":34.815327},{"c":34.5,"h":34.79,"l":34.5,"n":39,"o":34.79,"t":"2026-09-30T21:00:00Z","v":3808,"vw":34.599936},{"c":34.48,"h":34.5,"l":34.2142,"n":36,"o":34.3,"t":"2026-09-30T21:15:00Z","v":9146,"vw":34.397355},{"c":34.54,"h":34.7645,"l":34.54,"n":7,"o":34.6,"t":"2026-09-30T21:30:00Z","v":752,"vw":34.633514},{"c":34.7312,"h":34.7412,"l":34.52,"n":7,"o":34.52,"t":"2026-09-30T21:45:00Z","v":1695,"vw":34.699082},{"c":34.81,"h":34.81,"l":34.7,"n":9,"o":34.7,"t":"2026-09-30T22:00:00Z","v":5622,"vw":34.759819},{"c":34.92,"h":35,"l":34.9,"n":16,"o":34.9,"t":"2026-09-30T22:15:00Z","v":1718,"vw":34.951623},{"c":35.18,"h":35.18,"l":35.05,"n":24,"o":35.1097,"t":"2026-09-30T22:30:00Z","v":2472,"vw":35.117327},{"c":35,"h":35.06,"l":35,"n":5,"o":35.06,"t":"2026-09-30T22:45:00Z","v":2574,"vw":35.005261},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-09-30T23:00:00Z","v":500,"vw":35},{"c":35.13,"h":35.13,"l":34.98,"n":11,"o":35,"t":"2026-09-30T23:15:00Z","v":3714,"vw":34.999447},{"c":35.4,"h":35.4,"l":35.04,"n":21,"o":35.04,"t":"2026-09-30T23:30:00Z","v":4605,"vw":35.361536},{"c":35.26,"h":35.41,"l":35.25,"n":37,"o":35.25,"t":"2026-09-30T23:45:00Z","v":3613,"vw":35.325248},{"c":36.14,"h":37.6388,"l":35.9,"n":3288,"o":36.7483,"t":"2026-10-01T08:00:00Z","v":89998,"vw":36.865108},{"c":36.29,"h":36.29,"l":36.068,"n":29,"o":36.28,"t":"2026-10-01T08:15:00Z","v":5086,"vw":36.204575},{"c":36.16,"h":36.2,"l":35.89,"n":132,"o":36.05,"t":"2026-10-01T08:30:00Z","v":10926,"vw":36.037246},{"c":36.1,"h":36.3,"l":36,"n":414,"o":36.02,"t":"2026-10-01T08:45:00Z","v":44926,"vw":36.05829},{"c":36.66,"h":36.76,"l":36.2,"n":50,"o":36.22,"t":"2026-10-01T09:00:00Z","v":14952,"vw":36.316666},{"c":36.61,"h":36.62,"l":36.55,"n":6,"o":36.55,"t":"2026-10-01T09:15:00Z","v":536,"vw":36.594737},{"c":36.31,"h":36.56,"l":36.31,"n":12,"o":36.56,"t":"2026-10-01T09:30:00Z","v":650,"vw":36.435237},{"c":36.3,"h":36.3,"l":36.22,"n":14,"o":36.22,"t":"2026-10-01T09:45:00Z","v":1183,"vw":36.242222},{"c":35.93,"h":36.42,"l":35.87,"n":12,"o":36.42,"t":"2026-10-01T10:00:00Z","v":2295,"vw":36.171136},{"c":36.36,"h":36.36,"l":36.23,"n":8,"o":36.23,"t":"2026-10-01T10:15:00Z","v":1000,"vw":36.275334},{"c":36.52,"h":36.52,"l":36.28,"n":25,"o":36.28,"t":"2026-10-01T10:30:00Z","v":2141,"vw":36.481976},{"c":36.63,"h":36.63,"l":36.5,"n":8,"o":36.51,"t":"2026-10-01T10:45:00Z","v":1123,"vw":36.548402},{"c":36.1,"h":36.72,"l":36.1,"n":47,"o":36.7,"t":"2026-10-01T11:00:00Z","v":5443,"vw":36.459034},{"c":36,"h":36.1,"l":35.75,"n":103,"o":36.1,"t":"2026-10-01T11:15:00Z","v":7009,"vw":35.94677},{"c":35.89,"h":36,"l":35.89,"n":21,"o":35.98,"t":"2026-10-01T11:30:00Z","v":1479,"vw":35.958743},{"c":35.8,"h":36,"l":35.8,"n":27,"o":35.96,"t":"2026-10-01T11:45:00Z","v":3474,"vw":35.931814},{"c":35.65,"h":35.78,"l":35.35,"n":96,"o":35.78,"t":"2026-10-01T12:00:00Z","v":3957,"vw":35.491948},{"c":35.42,"h":35.56,"l":35.42,"n":22,"o":35.5,"t":"2026-10-01T12:15:00Z","v":2434,"vw":35.51955},{"c":35.6,"h":35.76,"l":35.6,"n":7,"o":35.6,"t":"2026-10-01T12:30:00Z","v":466,"vw":35.638278},{"c":35.21,"h":35.599,"l":35.21,"n":22,"o":35.35,"t":"2026-10-01T12:45:00Z","v":1410,"vw":35.29768},{"c":35.37,"h":35.38,"l":35.05,"n":57,"o":35.2,"t":"2026-10-01T13:00:00Z","v":8223,"vw":35.106445},{"c":35.25,"h":35.59,"l":34.8,"n":115,"o":35.15,"t":"2026-10-01T13:15:00Z","v":19766,"vw":35.363195},{"c":36,"h":36.66,"l":34.4698,"n":1809,"o":35.45,"t":"2026-10-01T13:30:00Z","v":227149,"vw":35.768233},{"c":37.72,"h":38.17,"l":35.4,"n":2261,"o":35.9,"t":"2026-10-01T13:45:00Z","v":297262,"vw":37.160605},{"c":37.74,"h":37.95,"l":36.29,"n":1741,"o":37.62,"t":"2026-10-01T14:00:00Z","v":224450,"vw":37.292246},{"c":37.3,"h":38.158,"l":37.04,"n":1413,"o":37.8,"t":"2026-10-01T14:15:00Z","v":200323,"vw":37.686449},{"c":38.66,"h":38.9,"l":36.9737,"n":1793,"o":37.39,"t":"2026-10-01T14:30:00Z","v":275810,"vw":38.222162},{"c":38.9,"h":39.8,"l":38.65,"n":1438,"o":38.7799,"t":"2026-10-01T14:45:00Z","v":186604,"vw":39.275435},{"c":38.56,"h":39.1999,"l":37.8,"n":1177,"o":38.87,"t":"2026-10-01T15:00:00Z","v":159105,"vw":38.355376},{"c":39,"h":39.32,"l":38.46,"n":798,"o":38.52,"t":"2026-10-01T15:15:00Z","v":85354,"vw":38.868081},{"c":37.8,"h":39.11,"l":37.51,"n":782,"o":39,"t":"2026-10-01T15:30:00Z","v":92071,"vw":38.008956},{"c":38.815,"h":38.88,"l":37.86,"n":583,"o":38.13,"t":"2026-10-01T15:45:00Z","v":110148,"vw":38.210337},{"c":38.2951,"h":38.959,"l":38.1848,"n":400,"o":38.7,"t":"2026-10-01T16:00:00Z","v":43538,"vw":38.650698},{"c":38.49,"h":38.8,"l":38.33,"n":292,"o":38.44,"t":"2026-10-01T16:15:00Z","v":34599,"vw":38.561779},{"c":38.8244,"h":39,"l":38.49,"n":342,"o":38.49,"t":"2026-10-01T16:30:00Z","v":37700,"vw":38.771185},{"c":38.24,"h":38.91,"l":38.18,"n":352,"o":38.6201,"t":"2026-10-01T16:45:00Z","v":32299,"vw":38.452919},{"c":38.5,"h":38.72,"l":38.2101,"n":227,"o":38.3,"t":"2026-10-01T17:00:00Z","v":16662,"vw":38.541868},{"c":39.08,"h":39.34,"l":38.46,"n":683,"o":38.48,"t":"2026-10-01T17:15:00Z","v":97861,"vw":38.857781},{"c":38.8,"h":39.44,"l":38.29,"n":558,"o":39.095,"t":"2026-10-01T17:30:00Z","v":95304,"vw":38.97714},{"c":38.3,"h":38.78,"l":37.91,"n":280,"o":38.7,"t":"2026-10-01T17:45:00Z","v":43410,"vw":38.434733},{"c":36.95,"h":38.3,"l":36.85,"n":751,"o":38.3,"t":"2026-10-01T18:00:00Z","v":121199,"vw":37.308023},{"c":37.41,"h":37.6,"l":36.99,"n":295,"o":37.01,"t":"2026-10-01T18:15:00Z","v":36424,"vw":37.347035},{"c":38.01,"h":38.15,"l":37.28,"n":303,"o":37.34,"t":"2026-10-01T18:30:00Z","v":45915,"vw":37.910952},{"c":39,"h":39.17,"l":38.09,"n":315,"o":38.09,"t":"2026-10-01T18:45:00Z","v":33454,"vw":38.633919},{"c":38.7226,"h":39.12,"l":38.35,"n":461,"o":38.91,"t":"2026-10-01T19:00:00Z","v":79588,"vw":38.834146},{"c":38.77,"h":39.35,"l":38.75,"n":424,"o":38.76,"t":"2026-10-01T19:15:00Z","v":51750,"vw":39.114703},{"c":38.5,"h":38.89,"l":38.1401,"n":278,"o":38.83,"t":"2026-10-01T19:30:00Z","v":58367,"vw":38.406628},{"c":38.56,"h":38.8,"l":37.9354,"n":789,"o":38.6,"t":"2026-10-01T19:45:00Z","v":81074,"vw":38.435578},{"c":38.11,"h":38.37,"l":38.08,"n":74,"o":38.37,"t":"2026-10-01T20:00:00Z","v":6169,"vw":38.240405},{"c":38.32,"h":38.37,"l":38.32,"n":13,"o":38.34,"t":"2026-10-01T20:15:00Z","v":1029,"vw":38.342537},{"c":38.23,"h":38.23,"l":38.23,"n":6,"o":38.23,"t":"2026-10-01T20:30:00Z","v":219,"vw":38.23},{"c":38.22,"h":38.22,"l":38.21,"n":8,"o":38.21,"t":"2026-10-01T20:45:00Z","v":294,"vw":38.213663},{"c":38.24,"h":38.24,"l":38.14,"n":4,"o":38.14,"t":"2026-10-01T21:00:00Z","v":306,"vw":38.175461},{"c":38.11,"h":38.11,"l":38.11,"n":1,"o":38.11,"t":"2026-10-01T21:15:00Z","v":140,"vw":38.11},{"c":38.07,"h":38.08,"l":38.07,"n":6,"o":38.07,"t":"2026-10-01T21:30:00Z","v":819,"vw":38.071583},{"c":38.11,"h":38.11,"l":38.08,"n":4,"o":38.08,"t":"2026-10-01T21:45:00Z","v":440,"vw":38.101127},{"c":38.11,"h":38.14,"l":38.11,"n":11,"o":38.14,"t":"2026-10-01T22:00:00Z","v":2558,"vw":38.116757},{"c":38.25,"h":38.25,"l":38.25,"n":25,"o":38.25,"t":"2026-10-01T22:15:00Z","v":1568,"vw":38.25},{"c":38.24,"h":38.24,"l":38.1905,"n":5,"o":38.1905,"t":"2026-10-01T22:30:00Z","v":1118,"vw":38.222858},{"c":38.2,"h":38.29,"l":38.2,"n":42,"o":38.29,"t":"2026-10-01T22:45:00Z","v":5740,"vw":38.217244},{"c":38.34,"h":38.44,"l":38.26,"n":11,"o":38.37,"t":"2026-10-01T23:00:00Z","v":1381,"vw":38.382857},{"c":38.43,"h":38.43,"l":38.43,"n":4,"o":38.43,"t":"2026-10-01T23:15:00Z","v":315,"vw":38.43},{"c":38.2956,"h":38.5275,"l":38.2956,"n":14,"o":38.5275,"t":"2026-10-01T23:30:00Z","v":2588,"vw":38.341295},{"c":38.23,"h":38.41,"l":38.23,"n":6,"o":38.41,"t":"2026-10-01T23:45:00Z","v":885,"vw":38.340909},{"c":39.83,"h":40,"l":38.4,"n":247,"o":38.981,"t":"2026-10-02T08:00:00Z","v":24240,"vw":39.217405},{"c":39.5,"h":39.97,"l":39.5,"n":66,"o":39.6,"t":"2026-10-02T08:15:00Z","v":4546,"vw":39.687184},{"c":39.46,"h":39.7514,"l":39.46,"n":18,"o":39.7514,"t":"2026-10-02T08:30:00Z","v":718,"vw":39.595296},{"c":39.62,"h":39.68,"l":39.62,"n":9,"o":39.68,"t":"2026-10-02T08:45:00Z","v":1829,"vw":39.643144},{"c":39.44,"h":39.5,"l":39.34,"n":20,"o":39.5,"t":"2026-10-02T09:00:00Z","v":1366,"vw":39.421524},{"c":39.63,"h":39.63,"l":39.5,"n":7,"o":39.54,"t":"2026-10-02T09:15:00Z","v":739,"vw":39.557796},{"c":39.5,"h":39.5,"l":39.43,"n":24,"o":39.43,"t":"2026-10-02T09:30:00Z","v":1603,"vw":39.471989},{"c":39.53,"h":39.61,"l":39.24,"n":29,"o":39.5,"t":"2026-10-02T09:45:00Z","v":1996,"vw":39.417122},{"c":39.09,"h":39.53,"l":39.09,"n":32,"o":39.53,"t":"2026-10-02T10:00:00Z","v":1738,"vw":39.273591},{"c":39,"h":39.2,"l":39,"n":26,"o":39.2,"t":"2026-10-02T10:15:00Z","v":3211,"vw":39.038384},{"c":39.22,"h":39.3,"l":39.1277,"n":9,"o":39.24,"t":"2026-10-02T10:30:00Z","v":2501,"vw":39.273358},{"c":39.22,"h":39.22,"l":39.1,"n":34,"o":39.13,"t":"2026-10-02T10:45:00Z","v":3165,"vw":39.134983},{"c":38.23,"h":39.43,"l":38.15,"n":155,"o":39.24,"t":"2026-10-02T11:00:00Z","v":14849,"vw":38.965968},{"c":39.163,"h":39.163,"l":38.2,"n":40,"o":38.2,"t":"2026-10-02T11:15:00Z","v":5851,"vw":38.693412},{"c":38.66,"h":39.05,"l":38.5,"n":69,"o":39.03,"t":"2026-10-02T11:30:00Z","v":5850,"vw":38.864868},{"c":38.81,"h":38.81,"l":38.5,"n":31,"o":38.6,"t":"2026-10-02T11:45:00Z","v":3419,"vw":38.632106},{"c":38.64,"h":38.85,"l":38.5,"n":44,"o":38.78,"t":"2026-10-02T12:00:00Z","v":9374,"vw":38.721304},{"c":38.6,"h":38.9797,"l":38.6,"n":69,"o":38.69,"t":"2026-10-02T12:15:00Z","v":4177,"vw":38.831584},{"c":40,"h":40.24,"l":38.99,"n":489,"o":38.99,"t":"2026-10-02T12:30:00Z","v":33443,"vw":39.863694},{"c":39.97,"h":40.13,"l":39.87,"n":76,"o":39.95,"t":"2026-10-02T12:45:00Z","v":9934,"vw":39.984102},{"c":39.73,"h":40.1826,"l":39.7,"n":172,"o":39.94,"t":"2026-10-02T13:00:00Z","v":15639,"vw":39.900796},{"c":39.59,"h":40.47,"l":39,"n":414,"o":39.75,"t":"2026-10-02T13:15:00Z","v":38434,"vw":39.777437},{"c":38.66,"h":39.88,"l":37.5,"n":2449,"o":39.54,"t":"2026-10-02T13:30:00Z","v":280062,"vw":38.819847},{"c":39.1785,"h":39.58,"l":37.78,"n":1421,"o":38.74,"t":"2026-10-02T13:45:00Z","v":218382,"vw":38.689838},{"c":40.92,"h":41.13,"l":38.9741,"n":2418,"o":39.35,"t":"2026-10-02T14:00:00Z","v":316120,"vw":40.494877},{"c":43.1552,"h":43.48,"l":40.78,"n":2502,"o":40.78,"t":"2026-10-02T14:15:00Z","v":227857,"vw":42.164497},{"c":42.54,"h":43.3,"l":42.11,"n":1586,"o":42.9859,"t":"2026-10-02T14:30:00Z","v":170526,"vw":42.740242},{"c":42.7762,"h":43.815,"l":42.36,"n":1555,"o":42.54,"t":"2026-10-02T14:45:00Z","v":192942,"vw":43.015901},{"c":41.93,"h":42.9,"l":41.427,"n":1325,"o":42.66,"t":"2026-10-02T15:00:00Z","v":135954,"vw":42.067725},{"c":42.3,"h":42.4075,"l":41.6501,"n":612,"o":42.12,"t":"2026-10-02T15:15:00Z","v":68997,"vw":42.091162},{"c":42.7,"h":42.9682,"l":41.96,"n":802,"o":42.3,"t":"2026-10-02T15:30:00Z","v":110056,"vw":42.648577},{"c":42.94,"h":43.1064,"l":42.411,"n":472,"o":42.66,"t":"2026-10-02T15:45:00Z","v":43921,"vw":42.860899},{"c":42.7,"h":43.04,"l":42.3,"n":213,"o":42.9,"t":"2026-10-02T16:00:00Z","v":20657,"vw":42.655883},{"c":42.13,"h":42.8799,"l":42.09,"n":235,"o":42.67,"t":"2026-10-02T16:15:00Z","v":26515,"vw":42.427786},{"c":42.18,"h":42.6,"l":42.14,"n":222,"o":42.14,"t":"2026-10-02T16:30:00Z","v":13521,"vw":42.342852},{"c":42.075,"h":42.3,"l":41.81,"n":352,"o":42.29,"t":"2026-10-02T16:45:00Z","v":38577,"vw":42.109038},{"c":42,"h":42.4769,"l":42,"n":223,"o":42.12,"t":"2026-10-02T17:00:00Z","v":25376,"vw":42.137001},{"c":42.14,"h":42.4,"l":41.76,"n":118,"o":41.9998,"t":"2026-10-02T17:15:00Z","v":11641,"vw":42.014752},{"c":42.2,"h":42.4,"l":42.0201,"n":134,"o":42.2,"t":"2026-10-02T17:30:00Z","v":12102,"vw":42.297291},{"c":42.65,"h":42.65,"l":42.2,"n":307,"o":42.24,"t":"2026-10-02T17:45:00Z","v":57183,"vw":42.477413},{"c":42.435,"h":42.54,"l":42.1404,"n":192,"o":42.45,"t":"2026-10-02T18:00:00Z","v":16490,"vw":42.289965},{"c":41.8,"h":42.4738,"l":41.8,"n":329,"o":42.35,"t":"2026-10-02T18:15:00Z","v":44231,"vw":42.067108},{"c":41.735,"h":41.9115,"l":41.55,"n":362,"o":41.8,"t":"2026-10-02T18:30:00Z","v":68521,"vw":41.783965},{"c":41.8601,"h":42.17,"l":41.74,"n":239,"o":41.8,"t":"2026-10-02T18:45:00Z","v":42532,"vw":41.863719},{"c":41.89,"h":42,"l":41.65,"n":160,"o":41.95,"t":"2026-10-02T19:00:00Z","v":13078,"vw":41.854636},{"c":41.74,"h":42,"l":41.6,"n":225,"o":41.88,"t":"2026-10-02T19:15:00Z","v":21499,"vw":41.87515},{"c":41.6,"h":42.0342,"l":41.55,"n":145,"o":41.89,"t":"2026-10-02T19:30:00Z","v":10787,"vw":41.769311},{"c":42.33,"h":42.4,"l":41.71,"n":424,"o":41.72,"t":"2026-10-02T19:45:00Z","v":36151,"vw":42.087656},{"c":42.07,"h":42.62,"l":42.07,"n":56,"o":42.18,"t":"2026-10-02T20:00:00Z","v":11615,"vw":42.369766},{"c":42.09,"h":42.18,"l":42.04,"n":8,"o":42.18,"t":"2026-10-02T20:15:00Z","v":2529,"vw":42.079979},{"c":42,"h":42,"l":42,"n":13,"o":42,"t":"2026-10-02T20:30:00Z","v":2334,"vw":42},{"c":42,"h":42,"l":41.95,"n":5,"o":41.95,"t":"2026-10-02T20:45:00Z","v":325,"vw":41.983333},{"c":42,"h":42,"l":42,"n":6,"o":42,"t":"2026-10-02T21:00:00Z","v":477,"vw":42},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-02T21:15:00Z","v":500,"vw":42.06},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-02T21:30:00Z","v":1000,"vw":42.15},{"c":42.2,"h":42.2,"l":42.1,"n":3,"o":42.1,"t":"2026-10-02T21:45:00Z","v":375,"vw":42.16},{"c":42.2,"h":42.27,"l":42.2,"n":3,"o":42.27,"t":"2026-10-02T22:00:00Z","v":267,"vw":42.232308},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-02T22:30:00Z","v":133,"vw":42.08},{"c":42.3597,"h":42.3597,"l":42.08,"n":7,"o":42.09,"t":"2026-10-02T22:45:00Z","v":932,"vw":42.187591},{"c":42.3,"h":42.3,"l":42.3,"n":4,"o":42.3,"t":"2026-10-02T23:00:00Z","v":614,"vw":42.3},{"c":42.4,"h":42.4,"l":42.36,"n":21,"o":42.36,"t":"2026-10-02T23:15:00Z","v":4136,"vw":42.395824},{"c":42.3,"h":42.4,"l":42.26,"n":18,"o":42.26,"t":"2026-10-02T23:30:00Z","v":2082,"vw":42.355135},{"c":42.22,"h":42.34,"l":42.22,"n":14,"o":42.34,"t":"2026-10-02T23:45:00Z","v":2782,"vw":42.298828},{"c":43.85,"h":43.98,"l":42.9,"n":381,"o":43.15,"t":"2026-10-05T08:00:00Z","v":30892,"vw":43.47539},{"c":43.85,"h":43.9,"l":43.85,"n":14,"o":43.9,"t":"2026-10-05T08:15:00Z","v":667,"vw":43.883713},{"c":43.19,"h":43.5,"l":43.04,"n":105,"o":43.5,"t":"2026-10-05T08:30:00Z","v":9869,"vw":43.332414},{"c":42.88,"h":43.0316,"l":42.64,"n":58,"o":43.0316,"t":"2026-10-05T08:45:00Z","v":8100,"vw":42.988228},{"c":43.05,"h":43.167,"l":43.05,"n":8,"o":43.167,"t":"2026-10-05T09:00:00Z","v":611,"vw":43.085324},{"c":43.07,"h":43.07,"l":43.07,"n":17,"o":43.07,"t":"2026-10-05T09:15:00Z","v":535,"vw":43.07},{"c":42.56,"h":42.92,"l":42.56,"n":39,"o":42.88,"t":"2026-10-05T09:30:00Z","v":1945,"vw":42.708904},{"c":42.61,"h":42.61,"l":42.55,"n":4,"o":42.55,"t":"2026-10-05T09:45:00Z","v":1480,"vw":42.555469},{"c":42.62,"h":42.79,"l":42.61,"n":14,"o":42.61,"t":"2026-10-05T10:00:00Z","v":1634,"vw":42.62319},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-10-05T10:15:00Z","v":150,"vw":42.73},{"c":42.55,"h":42.55,"l":42.5,"n":12,"o":42.5,"t":"2026-10-05T10:30:00Z","v":770,"vw":42.511952},{"c":42.81,"h":42.89,"l":42.66,"n":49,"o":42.66,"t":"2026-10-05T10:45:00Z","v":1701,"vw":42.789348},{"c":42.4568,"h":42.8,"l":42.1878,"n":39,"o":42.8,"t":"2026-10-05T11:00:00Z","v":5100,"vw":42.350834},{"c":42.79,"h":42.79,"l":42.42,"n":12,"o":42.42,"t":"2026-10-05T11:15:00Z","v":1541,"vw":42.574134},{"c":42.35,"h":42.7703,"l":42.35,"n":19,"o":42.71,"t":"2026-10-05T11:30:00Z","v":3564,"vw":42.525961},{"c":42.19,"h":42.5,"l":42.17,"n":16,"o":42.31,"t":"2026-10-05T11:45:00Z","v":1678,"vw":42.285814},{"c":42.0875,"h":42.33,"l":42.02,"n":44,"o":42.2,"t":"2026-10-05T12:00:00Z","v":3070,"vw":42.156152},{"c":41.92,"h":42.21,"l":41.85,"n":69,"o":42.01,"t":"2026-10-05T12:15:00Z","v":6777,"vw":42.012226},{"c":42.2,"h":42.2825,"l":42,"n":31,"o":42.2825,"t":"2026-10-05T12:30:00Z","v":2532,"vw":42.12415},{"c":42.2,"h":42.2,"l":41.99,"n":33,"o":42,"t":"2026-10-05T12:45:00Z","v":3761,"vw":42.081025},{"c":42.7528,"h":42.7528,"l":42.2,"n":20,"o":42.2,"t":"2026-10-05T13:00:00Z","v":2443,"vw":42.359612},{"c":43.6,"h":43.66,"l":42.7,"n":229,"o":42.7,"t":"2026-10-05T13:15:00Z","v":16783,"vw":43.258385},{"c":41.29,"h":44.2599,"l":40.54,"n":2403,"o":43.43,"t":"2026-10-05T13:30:00Z","v":293607,"vw":41.926811},{"c":40.88,"h":41.1999,"l":39.93,"n":1200,"o":41.15,"t":"2026-10-05T13:45:00Z","v":184689,"vw":40.586823},{"c":41.07,"h":41.21,"l":40.29,"n":561,"o":40.74,"t":"2026-10-05T14:00:00Z","v":61958,"vw":40.748249},{"c":40.98,"h":41.44,"l":40.88,"n":797,"o":41.1,"t":"2026-10-05T14:15:00Z","v":100037,"vw":41.176991},{"c":40.91,"h":41.22,"l":40.32,"n":748,"o":40.9801,"t":"2026-10-05T14:30:00Z","v":125442,"vw":40.955737},{"c":41.3733,"h":41.72,"l":41,"n":315,"o":41,"t":"2026-10-05T14:45:00Z","v":38183,"vw":41.421298},{"c":41.15,"h":41.6,"l":40.91,"n":309,"o":41.6,"t":"2026-10-05T15:00:00Z","v":22953,"vw":41.18291},{"c":41.1,"h":41.375,"l":40.9,"n":84,"o":41.07,"t":"2026-10-05T15:15:00Z","v":8815,"vw":41.195554},{"c":41.2701,"h":41.5,"l":41.13,"n":141,"o":41.3335,"t":"2026-10-05T15:30:00Z","v":13074,"vw":41.326156},{"c":41.9,"h":42.1395,"l":41.23,"n":273,"o":41.37,"t":"2026-10-05T15:45:00Z","v":25920,"vw":41.763769},{"c":41.8,"h":41.89,"l":41.45,"n":143,"o":41.8532,"t":"2026-10-05T16:00:00Z","v":10320,"vw":41.721799},{"c":41.715,"h":41.8638,"l":41.66,"n":45,"o":41.73,"t":"2026-10-05T16:15:00Z","v":6388,"vw":41.805872},{"c":41.73,"h":41.8003,"l":41.6,"n":122,"o":41.7,"t":"2026-10-05T16:30:00Z","v":12883,"vw":41.696577},{"c":41.15,"h":41.7942,"l":41,"n":142,"o":41.7942,"t":"2026-10-05T16:45:00Z","v":17533,"vw":41.374688},{"c":41.39,"h":41.39,"l":41.1,"n":51,"o":41.2,"t":"2026-10-05T17:00:00Z","v":3798,"vw":41.22813},{"c":41.55,"h":41.55,"l":41.35,"n":36,"o":41.49,"t":"2026-10-05T17:15:00Z","v":2999,"vw":41.43873},{"c":42.4,"h":42.4298,"l":41.47,"n":156,"o":41.47,"t":"2026-10-05T17:30:00Z","v":14177,"vw":42.008578},{"c":42.666,"h":42.666,"l":41.9802,"n":218,"o":42.41,"t":"2026-10-05T17:45:00Z","v":30552,"vw":42.471677},{"c":42.3706,"h":42.71,"l":42.1,"n":240,"o":42.64,"t":"2026-10-05T18:00:00Z","v":34455,"vw":42.311939},{"c":42.19,"h":42.3579,"l":42.12,"n":28,"o":42.33,"t":"2026-10-05T18:15:00Z","v":2765,"vw":42.19449},{"c":41.975,"h":42.19,"l":41.91,"n":97,"o":42.19,"t":"2026-10-05T18:30:00Z","v":10181,"vw":42.022346},{"c":41.302,"h":41.61,"l":41.302,"n":56,"o":41.6,"t":"2026-10-05T18:45:00Z","v":8708,"vw":41.509127},{"c":41.8,"h":41.8,"l":41.4,"n":85,"o":41.4,"t":"2026-10-05T19:00:00Z","v":11120,"vw":41.665967},{"c":42,"h":42.185,"l":41.74,"n":55,"o":41.98,"t":"2026-10-05T19:15:00Z","v":13360,"vw":41.956128},{"c":42.7,"h":42.7,"l":41.9727,"n":259,"o":41.9727,"t":"2026-10-05T19:30:00Z","v":43379,"vw":42.368358},{"c":43.145,"h":43.2,"l":42.4401,"n":641,"o":42.54,"t":"2026-10-05T19:45:00Z","v":57418,"vw":42.891845},{"c":42.79,"h":43.37,"l":42.79,"n":59,"o":43.17,"t":"2026-10-05T20:00:00Z","v":4026,"vw":43.177991},{"c":43.22,"h":43.25,"l":43.0273,"n":60,"o":43.0273,"t":"2026-10-05T20:15:00Z","v":3983,"vw":43.200249},{"c":43.22,"h":43.3,"l":43.18,"n":77,"o":43.2,"t":"2026-10-05T20:30:00Z","v":10480,"vw":43.187302},{"c":43.1107,"h":43.2,"l":43.1107,"n":5,"o":43.2,"t":"2026-10-05T20:45:00Z","v":950,"vw":43.161979},{"c":43.16,"h":43.17,"l":43.13,"n":6,"o":43.17,"t":"2026-10-05T21:15:00Z","v":860,"vw":43.16125},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-05T21:45:00Z","v":250,"vw":43.04},{"c":43.0985,"h":43.0985,"l":43.0985,"n":2,"o":43.0985,"t":"2026-10-05T22:00:00Z","v":237,"vw":43.0985},{"c":43,"h":43.0867,"l":43,"n":7,"o":43,"t":"2026-10-05T22:15:00Z","v":925,"vw":43.031337},{"c":42.9,"h":43,"l":42.9,"n":6,"o":43,"t":"2026-10-05T22:30:00Z","v":413,"vw":42.965879},{"c":42.9,"h":42.9,"l":42.9,"n":3,"o":42.9,"t":"2026-10-05T22:45:00Z","v":331,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-10-05T23:00:00Z","v":405,"vw":42.9},{"c":42.97,"h":42.98,"l":42.97,"n":8,"o":42.98,"t":"2026-10-05T23:15:00Z","v":344,"vw":42.97375},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-05T23:30:00Z","v":385,"vw":43.09},{"c":43.0008,"h":43.0017,"l":43,"n":7,"o":43,"t":"2026-10-05T23:45:00Z","v":2100,"vw":43.001055},{"c":42.8,"h":42.97,"l":42.56,"n":130,"o":42.89,"t":"2026-10-06T08:00:00Z","v":7731,"vw":42.812417},{"c":43.09,"h":43.13,"l":43.08,"n":8,"o":43.13,"t":"2026-10-06T08:15:00Z","v":787,"vw":43.092308},{"c":42.96,"h":42.96,"l":42.93,"n":9,"o":42.93,"t":"2026-10-06T09:00:00Z","v":2148,"vw":42.955708},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-06T09:30:00Z","v":640,"vw":43},{"c":42.99,"h":42.99,"l":42.99,"n":7,"o":42.99,"t":"2026-10-06T10:00:00Z","v":573,"vw":42.99},{"c":43.49,"h":43.5,"l":43.17,"n":18,"o":43.17,"t":"2026-10-06T10:15:00Z","v":2340,"vw":43.291482},{"c":43.6,"h":43.6,"l":43.5,"n":9,"o":43.5,"t":"2026-10-06T10:30:00Z","v":1093,"vw":43.513193},{"c":43.65,"h":43.8,"l":43.58,"n":17,"o":43.58,"t":"2026-10-06T10:45:00Z","v":3995,"vw":43.75},{"c":43.85,"h":43.85,"l":43.58,"n":13,"o":43.8,"t":"2026-10-06T11:00:00Z","v":742,"vw":43.775926},{"c":44.404,"h":44.52,"l":43.92,"n":94,"o":43.92,"t":"2026-10-06T11:15:00Z","v":9372,"vw":44.273223},{"c":44.2683,"h":44.47,"l":44.15,"n":37,"o":44.47,"t":"2026-10-06T11:30:00Z","v":3972,"vw":44.3666},{"c":44.3,"h":44.48,"l":44.19,"n":107,"o":44.249,"t":"2026-10-06T11:45:00Z","v":32376,"vw":44.315739},{"c":44.5726,"h":44.6,"l":44.34,"n":71,"o":44.4045,"t":"2026-10-06T12:00:00Z","v":11373,"vw":44.489172},{"c":44.16,"h":44.639,"l":44.1573,"n":45,"o":44.57,"t":"2026-10-06T12:15:00Z","v":5285,"vw":44.424233},{"c":44.15,"h":44.2,"l":43.98,"n":34,"o":44.1,"t":"2026-10-06T12:30:00Z","v":3666,"vw":44.137824},{"c":44.38,"h":44.52,"l":44.01,"n":24,"o":44.01,"t":"2026-10-06T12:45:00Z","v":4039,"vw":44.377342},{"c":44.22,"h":44.4,"l":44.22,"n":18,"o":44.4,"t":"2026-10-06T13:00:00Z","v":2352,"vw":44.391202},{"c":44.389,"h":44.53,"l":43.94,"n":77,"o":44.3,"t":"2026-10-06T13:15:00Z","v":5165,"vw":44.24331},{"c":42.13,"h":44.6,"l":41.94,"n":2293,"o":44.2,"t":"2026-10-06T13:30:00Z","v":254758,"vw":43.23755},{"c":42.05,"h":43.14,"l":41.6,"n":1497,"o":42.34,"t":"2026-10-06T13:45:00Z","v":152232,"vw":42.46965},{"c":41.83,"h":42.86,"l":41.6,"n":795,"o":42,"t":"2026-10-06T14:00:00Z","v":79355,"vw":42.149542},{"c":41.38,"h":42.14,"l":41.02,"n":843,"o":41.855,"t":"2026-10-06T14:15:00Z","v":100176,"vw":41.517062},{"c":40.5701,"h":41.2,"l":40.3402,"n":828,"o":41.2,"t":"2026-10-06T14:30:00Z","v":88252,"vw":40.775073},{"c":42.3301,"h":42.63,"l":40.2,"n":2169,"o":40.62,"t":"2026-10-06T14:45:00Z","v":350338,"vw":41.343234},{"c":42.93,"h":43.6699,"l":41.98,"n":1027,"o":42.3305,"t":"2026-10-06T15:00:00Z","v":123640,"vw":42.729926},{"c":42.2,"h":42.92,"l":42.1,"n":384,"o":42.84,"t":"2026-10-06T15:15:00Z","v":34764,"vw":42.609202},{"c":42.5201,"h":42.65,"l":42,"n":364,"o":42.1101,"t":"2026-10-06T15:30:00Z","v":37580,"vw":42.158484},{"c":42.08,"h":42.7503,"l":41.8,"n":361,"o":42.7503,"t":"2026-10-06T15:45:00Z","v":59727,"vw":42.042119},{"c":41.62,"h":42.17,"l":41.3005,"n":708,"o":42.11,"t":"2026-10-06T16:00:00Z","v":140458,"vw":41.901893},{"c":42,"h":42.15,"l":41.7004,"n":204,"o":41.78,"t":"2026-10-06T16:15:00Z","v":11595,"vw":41.999178},{"c":41.9072,"h":42.12,"l":41.9072,"n":126,"o":42.1,"t":"2026-10-06T16:30:00Z","v":7922,"vw":42.0145},{"c":42.54,"h":42.54,"l":42,"n":162,"o":42,"t":"2026-10-06T16:45:00Z","v":13161,"vw":42.32054},{"c":42.71,"h":42.75,"l":42.3005,"n":130,"o":42.52,"t":"2026-10-06T17:00:00Z","v":10895,"vw":42.513483},{"c":42.52,"h":42.5262,"l":42.0674,"n":134,"o":42.5262,"t":"2026-10-06T17:15:00Z","v":15833,"vw":42.387865},{"c":42.4487,"h":42.51,"l":42.4,"n":86,"o":42.42,"t":"2026-10-06T17:30:00Z","v":3724,"vw":42.478747},{"c":43,"h":43,"l":42.3,"n":160,"o":42.3501,"t":"2026-10-06T17:45:00Z","v":14779,"vw":42.694318},{"c":42.84,"h":43.08,"l":42.83,"n":102,"o":43,"t":"2026-10-06T18:00:00Z","v":13430,"vw":42.958563},{"c":42.91,"h":43,"l":42.79,"n":100,"o":42.79,"t":"2026-10-06T18:15:00Z","v":7569,"vw":42.897431},{"c":42.69,"h":43,"l":42.6,"n":112,"o":42.915,"t":"2026-10-06T18:30:00Z","v":16864,"vw":42.673584},{"c":42.88,"h":43,"l":42.68,"n":75,"o":42.7,"t":"2026-10-06T18:45:00Z","v":12863,"vw":42.784901},{"c":42.6668,"h":43,"l":42.66,"n":53,"o":43,"t":"2026-10-06T19:00:00Z","v":7684,"vw":42.732017},{"c":42.3,"h":42.8,"l":42.3,"n":160,"o":42.7,"t":"2026-10-06T19:15:00Z","v":16427,"vw":42.560749},{"c":40.785,"h":42.14,"l":40.6,"n":457,"o":42.13,"t":"2026-10-06T19:30:00Z","v":44766,"vw":41.158588},{"c":40.3,"h":41.0277,"l":40.16,"n":1512,"o":40.92,"t":"2026-10-06T19:45:00Z","v":294742,"vw":40.340178},{"c":40.3416,"h":40.49,"l":39.81,"n":896,"o":40.32,"t":"2026-10-06T20:00:00Z","v":30257,"vw":40.174169},{"c":40.1342,"h":40.29,"l":40.12,"n":49,"o":40.29,"t":"2026-10-06T20:15:00Z","v":9591,"vw":40.200838},{"c":40.1504,"h":40.25,"l":40.1301,"n":63,"o":40.1301,"t":"2026-10-06T20:30:00Z","v":4609,"vw":40.216692},{"c":40.1715,"h":40.1715,"l":40.15,"n":59,"o":40.17,"t":"2026-10-06T20:45:00Z","v":5318,"vw":40.151841},{"c":40.23,"h":40.25,"l":40.23,"n":29,"o":40.2354,"t":"2026-10-06T21:00:00Z","v":3787,"vw":40.247937},{"c":40.25,"h":40.25,"l":40.2016,"n":10,"o":40.25,"t":"2026-10-06T21:15:00Z","v":879,"vw":40.222453},{"c":40.25,"h":40.25,"l":40.2,"n":5,"o":40.2,"t":"2026-10-06T21:30:00Z","v":630,"vw":40.21002},{"c":40.21,"h":40.25,"l":40.21,"n":6,"o":40.25,"t":"2026-10-06T21:45:00Z","v":868,"vw":40.242074},{"c":40.2499,"h":40.25,"l":40.2499,"n":47,"o":40.25,"t":"2026-10-06T22:00:00Z","v":2490,"vw":40.249991},{"c":40.21,"h":40.22,"l":40.2,"n":26,"o":40.22,"t":"2026-10-06T22:15:00Z","v":2288,"vw":40.211943},{"c":40.02,"h":40.25,"l":40.02,"n":9,"o":40.25,"t":"2026-10-06T22:30:00Z","v":1099,"vw":40.154596},{"c":40,"h":40.02,"l":40,"n":12,"o":40.02,"t":"2026-10-06T22:45:00Z","v":2250,"vw":40.012451},{"c":40.1399,"h":40.14,"l":40,"n":15,"o":40,"t":"2026-10-06T23:00:00Z","v":4275,"vw":40.034709},{"c":40.25,"h":40.25,"l":40.1,"n":31,"o":40.1396,"t":"2026-10-06T23:15:00Z","v":3025,"vw":40.23583},{"c":40.16,"h":40.18,"l":40.1101,"n":5,"o":40.1101,"t":"2026-10-06T23:30:00Z","v":720,"vw":40.133727},{"c":40.19,"h":40.2,"l":40.13,"n":17,"o":40.2,"t":"2026-10-06T23:45:00Z","v":3571,"vw":40.177569},{"c":38.07,"h":39.26,"l":37.9,"n":454,"o":38.37,"t":"2026-10-07T08:00:00Z","v":23602,"vw":38.515613},{"c":38.27,"h":38.27,"l":38.08,"n":7,"o":38.08,"t":"2026-10-07T08:15:00Z","v":507,"vw":38.190833},{"c":38.2,"h":38.2,"l":38.0341,"n":16,"o":38.15,"t":"2026-10-07T08:30:00Z","v":2398,"vw":38.083139},{"c":37.7,"h":38.1,"l":37.65,"n":61,"o":38.07,"t":"2026-10-07T08:45:00Z","v":2154,"vw":37.853757},{"c":37.4,"h":37.5,"l":37.137,"n":79,"o":37.5,"t":"2026-10-07T09:00:00Z","v":5629,"vw":37.366335},{"c":37.42,"h":37.5,"l":37.36,"n":26,"o":37.4,"t":"2026-10-07T09:15:00Z","v":4340,"vw":37.432514},{"c":37.52,"h":37.75,"l":37.51,"n":29,"o":37.55,"t":"2026-10-07T09:30:00Z","v":1932,"vw":37.619263},{"c":37.9,"h":37.9,"l":37.6,"n":36,"o":37.6,"t":"2026-10-07T09:45:00Z","v":3029,"vw":37.688527},{"c":37.9,"h":37.9,"l":37.79,"n":4,"o":37.85,"t":"2026-10-07T10:00:00Z","v":304,"vw":37.846667},{"c":37.9,"h":37.91,"l":37.88,"n":24,"o":37.9,"t":"2026-10-07T10:15:00Z","v":2776,"vw":37.892846},{"c":37.61,"h":37.84,"l":37.61,"n":11,"o":37.84,"t":"2026-10-07T10:30:00Z","v":1906,"vw":37.675795},{"c":37.6,"h":37.6,"l":37.4,"n":41,"o":37.6,"t":"2026-10-07T10:45:00Z","v":3135,"vw":37.506706},{"c":37,"h":37.75,"l":36.74,"n":299,"o":37.61,"t":"2026-10-07T11:00:00Z","v":21932,"vw":37.032243},{"c":37.15,"h":37.28,"l":36.781,"n":116,"o":37.1,"t":"2026-10-07T11:15:00Z","v":10001,"vw":37.068585},{"c":37.13,"h":37.2633,"l":37.1,"n":28,"o":37.1,"t":"2026-10-07T11:30:00Z","v":6381,"vw":37.158942},{"c":37.15,"h":37.3,"l":37.12,"n":118,"o":37.1584,"t":"2026-10-07T11:45:00Z","v":13031,"vw":37.170888},{"c":37.05,"h":37.2915,"l":37.01,"n":110,"o":37.15,"t":"2026-10-07T12:00:00Z","v":8753,"vw":37.168097},{"c":36.14,"h":37,"l":36.12,"n":237,"o":37,"t":"2026-10-07T12:15:00Z","v":21034,"vw":36.606092},{"c":36.2,"h":36.5,"l":36.1819,"n":124,"o":36.26,"t":"2026-10-07T12:30:00Z","v":9553,"vw":36.326411},{"c":36.35,"h":36.54,"l":36.21,"n":86,"o":36.33,"t":"2026-10-07T12:45:00Z","v":7389,"vw":36.386346},{"c":36.75,"h":36.77,"l":36.47,"n":63,"o":36.47,"t":"2026-10-07T13:00:00Z","v":6194,"vw":36.670191},{"c":36.04,"h":36.9,"l":36.04,"n":206,"o":36.75,"t":"2026-10-07T13:15:00Z","v":16336,"vw":36.607197},{"c":36.7,"h":39.5406,"l":35.3,"n":5184,"o":36.2,"t":"2026-10-07T13:30:00Z","v":740619,"vw":36.781009},{"c":37.5973,"h":37.65,"l":35.53,"n":1489,"o":36.5,"t":"2026-10-07T13:45:00Z","v":172571,"vw":36.362653},{"c":36.82,"h":37.61,"l":36.68,"n":513,"o":37.54,"t":"2026-10-07T14:00:00Z","v":65159,"vw":36.981694},{"c":37.82,"h":38.2,"l":36.7,"n":959,"o":36.895,"t":"2026-10-07T14:15:00Z","v":107689,"vw":37.673236},{"c":37.635,"h":37.9595,"l":37.29,"n":445,"o":37.72,"t":"2026-10-07T14:30:00Z","v":47892,"vw":37.616768},{"c":36.9,"h":37.62,"l":36.87,"n":371,"o":37.58,"t":"2026-10-07T14:45:00Z","v":37417,"vw":37.225965},{"c":37,"h":37.2599,"l":36.5,"n":957,"o":36.93,"t":"2026-10-07T15:00:00Z","v":80289,"vw":36.727997},{"c":37.36,"h":37.37,"l":36.8901,"n":285,"o":37.01,"t":"2026-10-07T15:15:00Z","v":39585,"vw":37.141446},{"c":38.01,"h":38.09,"l":37.325,"n":473,"o":37.35,"t":"2026-10-07T15:30:00Z","v":56345,"vw":37.844683},{"c":37.7473,"h":38.4,"l":37.7473,"n":238,"o":38.01,"t":"2026-10-07T15:45:00Z","v":33768,"vw":38.159134},{"c":37.7899,"h":38,"l":37.5954,"n":133,"o":37.89,"t":"2026-10-07T16:00:00Z","v":11582,"vw":37.707864},{"c":37.39,"h":37.6417,"l":37.3,"n":186,"o":37.6417,"t":"2026-10-07T16:15:00Z","v":12045,"vw":37.451651},{"c":37.82,"h":37.9374,"l":37.27,"n":89,"o":37.305,"t":"2026-10-07T16:30:00Z","v":8099,"vw":37.690651},{"c":37.125,"h":37.96,"l":37.1,"n":170,"o":37.94,"t":"2026-10-07T16:45:00Z","v":12700,"vw":37.394222},{"c":36.94,"h":37.24,"l":36.8352,"n":354,"o":37.05,"t":"2026-10-07T17:00:00Z","v":31596,"vw":36.974489},{"c":37.16,"h":37.455,"l":36.7,"n":531,"o":36.9,"t":"2026-10-07T17:15:00Z","v":105971,"vw":37.197195},{"c":36.82,"h":37.2447,"l":36.73,"n":331,"o":37.16,"t":"2026-10-07T17:30:00Z","v":40052,"vw":36.886211},{"c":36.415,"h":36.83,"l":36.26,"n":1570,"o":36.83,"t":"2026-10-07T17:45:00Z","v":155589,"vw":36.525496},{"c":36.77,"h":36.8,"l":36.3,"n":188,"o":36.36,"t":"2026-10-07T18:00:00Z","v":19410,"vw":36.544146},{"c":36.93,"h":36.96,"l":36.6951,"n":97,"o":36.9499,"t":"2026-10-07T18:15:00Z","v":4310,"vw":36.887882},{"c":36.9033,"h":37.0648,"l":36.76,"n":134,"o":36.89,"t":"2026-10-07T18:30:00Z","v":12334,"vw":36.973469},{"c":36.9,"h":36.9,"l":36.7151,"n":69,"o":36.9,"t":"2026-10-07T18:45:00Z","v":5665,"vw":36.794672},{"c":36.51,"h":37,"l":36.4993,"n":199,"o":36.91,"t":"2026-10-07T19:00:00Z","v":8025,"vw":36.660204},{"c":36.685,"h":37.15,"l":36.445,"n":157,"o":36.5,"t":"2026-10-07T19:15:00Z","v":21000,"vw":36.867846},{"c":37.0899,"h":37.26,"l":36.85,"n":176,"o":37,"t":"2026-10-07T19:30:00Z","v":26188,"vw":37.10978},{"c":36.355,"h":37.2,"l":36.2,"n":803,"o":37.03,"t":"2026-10-07T19:45:00Z","v":108590,"vw":36.571977},{"c":36.3,"h":36.47,"l":36,"n":86,"o":36.47,"t":"2026-10-07T20:00:00Z","v":39036,"vw":36.356898},{"c":36.36,"h":36.36,"l":36.28,"n":9,"o":36.28,"t":"2026-10-07T20:15:00Z","v":3355,"vw":36.329871},{"c":36.4,"h":36.5606,"l":36.4,"n":20,"o":36.4,"t":"2026-10-07T20:30:00Z","v":2287,"vw":36.417129},{"c":36.56,"h":36.56,"l":36.46,"n":8,"o":36.4669,"t":"2026-10-07T20:45:00Z","v":1112,"vw":36.49329},{"c":36.55,"h":36.55,"l":36.5,"n":4,"o":36.5,"t":"2026-10-07T21:00:00Z","v":300,"vw":36.518051},{"c":36.4,"h":36.4,"l":36.4,"n":2,"o":36.4,"t":"2026-10-07T21:15:00Z","v":448,"vw":36.4},{"c":36.55,"h":36.55,"l":36.54,"n":5,"o":36.54,"t":"2026-10-07T21:30:00Z","v":2000,"vw":36.548439},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-07T21:45:00Z","v":276,"vw":36.5},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-07T22:00:00Z","v":116,"vw":36.75},{"c":36.62,"h":36.7,"l":36.62,"n":3,"o":36.7,"t":"2026-10-07T22:15:00Z","v":384,"vw":36.658356},{"c":36.8,"h":36.9,"l":36.74,"n":9,"o":36.889,"t":"2026-10-07T22:30:00Z","v":1940,"vw":36.872217},{"c":36.66,"h":36.75,"l":36.66,"n":5,"o":36.75,"t":"2026-10-07T22:45:00Z","v":704,"vw":36.707218},{"c":36.92,"h":36.92,"l":36.78,"n":16,"o":36.78,"t":"2026-10-07T23:00:00Z","v":2209,"vw":36.817983},{"c":36.96,"h":36.9706,"l":36.96,"n":6,"o":36.9706,"t":"2026-10-07T23:15:00Z","v":1010,"vw":36.967922},{"c":36.95,"h":36.96,"l":36.86,"n":34,"o":36.96,"t":"2026-10-07T23:30:00Z","v":5718,"vw":36.948842},{"c":36.9245,"h":36.9393,"l":36.85,"n":7,"o":36.9393,"t":"2026-10-07T23:45:00Z","v":568,"vw":36.9001},{"c":34.05,"h":36.11,"l":33.73,"n":698,"o":35.38,"t":"2026-10-08T08:00:00Z","v":62858,"vw":35.08501},{"c":34.505,"h":34.72,"l":34.3,"n":33,"o":34.32,"t":"2026-10-08T08:15:00Z","v":3404,"vw":34.534646},{"c":34.41,"h":34.6,"l":34.41,"n":5,"o":34.5,"t":"2026-10-08T08:30:00Z","v":659,"vw":34.478109},{"c":34.38,"h":34.38,"l":34.3,"n":7,"o":34.3,"t":"2026-10-08T08:45:00Z","v":326,"vw":34.349697},{"c":34.53,"h":34.53,"l":34.18,"n":6,"o":34.23,"t":"2026-10-08T09:00:00Z","v":447,"vw":34.313333},{"c":34.25,"h":34.4,"l":34.21,"n":5,"o":34.21,"t":"2026-10-08T09:30:00Z","v":1403,"vw":34.281989},{"c":34.2,"h":34.22,"l":34.2,"n":18,"o":34.22,"t":"2026-10-08T09:45:00Z","v":374,"vw":34.21},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-08T10:00:00Z","v":100,"vw":34.5},{"c":33.5,"h":34.03,"l":33.5,"n":166,"o":34.03,"t":"2026-10-08T10:15:00Z","v":8781,"vw":33.691095},{"c":33.85,"h":33.85,"l":33.6,"n":25,"o":33.6,"t":"2026-10-08T10:30:00Z","v":1203,"vw":33.684865},{"c":33.81,"h":33.85,"l":33.6483,"n":6,"o":33.6483,"t":"2026-10-08T10:45:00Z","v":981,"vw":33.780285},{"c":33.75,"h":33.9181,"l":33.6,"n":81,"o":33.9,"t":"2026-10-08T11:00:00Z","v":6149,"vw":33.803795},{"c":33.92,"h":33.92,"l":33.66,"n":22,"o":33.66,"t":"2026-10-08T11:15:00Z","v":1516,"vw":33.782082},{"c":34.27,"h":34.27,"l":33.81,"n":31,"o":34,"t":"2026-10-08T11:30:00Z","v":3440,"vw":34.018046},{"c":33.4,"h":34.209,"l":33.18,"n":126,"o":34.05,"t":"2026-10-08T11:45:00Z","v":8238,"vw":33.527244},{"c":33.5,"h":33.53,"l":33.5,"n":34,"o":33.5,"t":"2026-10-08T12:00:00Z","v":2506,"vw":33.50271},{"c":33.81,"h":33.81,"l":33.5,"n":126,"o":33.52,"t":"2026-10-08T12:15:00Z","v":3504,"vw":33.57613},{"c":34,"h":34,"l":33.8,"n":47,"o":33.8055,"t":"2026-10-08T12:30:00Z","v":8347,"vw":33.934058},{"c":33.95,"h":34,"l":33.72,"n":36,"o":33.94,"t":"2026-10-08T12:45:00Z","v":3799,"vw":33.929979},{"c":34.169,"h":34.18,"l":33.7,"n":33,"o":33.7,"t":"2026-10-08T13:00:00Z","v":3135,"vw":33.98911},{"c":33.76,"h":34.18,"l":33.75,"n":67,"o":34.09,"t":"2026-10-08T13:15:00Z","v":6137,"vw":34.025284},{"c":33.2,"h":34.01,"l":31.0775,"n":3462,"o":34,"t":"2026-10-08T13:30:00Z","v":337887,"vw":32.313017},{"c":32.16,"h":33.5,"l":31.88,"n":1754,"o":33.08,"t":"2026-10-08T13:45:00Z","v":281681,"vw":32.422495},{"c":32.04,"h":32.72,"l":32,"n":1158,"o":32.11,"t":"2026-10-08T14:00:00Z","v":147249,"vw":32.399872},{"c":32.52,"h":32.6,"l":31.71,"n":935,"o":32.05,"t":"2026-10-08T14:15:00Z","v":93817,"vw":32.194091},{"c":31.84,"h":32.5153,"l":31.8,"n":641,"o":32.5,"t":"2026-10-08T14:30:00Z","v":50887,"vw":31.992018},{"c":31.0499,"h":31.8899,"l":30.81,"n":2049,"o":31.8899,"t":"2026-10-08T14:45:00Z","v":215297,"vw":31.141902},{"c":30.15,"h":31.06,"l":30,"n":1297,"o":30.97,"t":"2026-10-08T15:00:00Z","v":170991,"vw":30.432336},{"c":30.68,"h":30.88,"l":30.01,"n":605,"o":30.11,"t":"2026-10-08T15:15:00Z","v":73825,"vw":30.449782},{"c":30.69,"h":30.69,"l":30.13,"n":516,"o":30.61,"t":"2026-10-08T15:30:00Z","v":62486,"vw":30.432349},{"c":30.9,"h":30.9495,"l":30.67,"n":336,"o":30.699,"t":"2026-10-08T15:45:00Z","v":32134,"vw":30.805167},{"c":31.4,"h":31.6,"l":30.93,"n":463,"o":30.93,"t":"2026-10-08T16:00:00Z","v":49731,"vw":31.24887},{"c":31.715,"h":32.25,"l":31.26,"n":805,"o":31.27,"t":"2026-10-08T16:15:00Z","v":62372,"vw":31.848758},{"c":31,"h":31.73,"l":30.82,"n":579,"o":31.73,"t":"2026-10-08T16:30:00Z","v":50414,"vw":31.193478},{"c":29.549,"h":31.024,"l":29.01,"n":1674,"o":30.95,"t":"2026-10-08T16:45:00Z","v":215827,"vw":29.908862},{"c":30.055,"h":30.1582,"l":28.81,"n":1327,"o":29.48,"t":"2026-10-08T17:00:00Z","v":217450,"vw":29.492789},{"c":28.72,"h":30.01,"l":28.5,"n":847,"o":30.01,"t":"2026-10-08T17:15:00Z","v":101094,"vw":28.951238},{"c":29.19,"h":29.31,"l":28.55,"n":491,"o":28.7016,"t":"2026-10-08T17:30:00Z","v":75345,"vw":28.874797},{"c":29.88,"h":29.92,"l":28.88,"n":257,"o":29.1772,"t":"2026-10-08T17:45:00Z","v":31484,"vw":29.41579},{"c":29.88,"h":30,"l":29.54,"n":270,"o":29.89,"t":"2026-10-08T18:00:00Z","v":29553,"vw":29.827013},{"c":30.555,"h":30.69,"l":29.855,"n":546,"o":29.855,"t":"2026-10-08T18:15:00Z","v":69556,"vw":30.386039},{"c":29.25,"h":30.5419,"l":29.2026,"n":426,"o":30.5419,"t":"2026-10-08T18:30:00Z","v":107938,"vw":29.937883},{"c":28.81,"h":29.3,"l":28.75,"n":420,"o":29.28,"t":"2026-10-08T18:45:00Z","v":41095,"vw":29.052278},{"c":28.84,"h":28.9372,"l":28.7,"n":234,"o":28.75,"t":"2026-10-08T19:00:00Z","v":15088,"vw":28.812504},{"c":29.0609,"h":29.47,"l":28.78,"n":315,"o":28.8,"t":"2026-10-08T19:15:00Z","v":32703,"vw":29.117689},{"c":28.48,"h":29.178,"l":28.3701,"n":809,"o":29.0297,"t":"2026-10-08T19:30:00Z","v":71431,"vw":28.635035},{"c":28.85,"h":29,"l":28.33,"n":756,"o":28.45,"t":"2026-10-08T19:45:00Z","v":82438,"vw":28.593229},{"c":29.67,"h":29.68,"l":28.851,"n":121,"o":28.95,"t":"2026-10-08T20:00:00Z","v":9240,"vw":29.376328},{"c":29.55,"h":29.65,"l":29.47,"n":52,"o":29.586,"t":"2026-10-08T20:15:00Z","v":5302,"vw":29.540796},{"c":29.55,"h":29.55,"l":29.37,"n":29,"o":29.38,"t":"2026-10-08T20:30:00Z","v":1453,"vw":29.423684},{"c":29.5,"h":29.5,"l":29.27,"n":27,"o":29.459,"t":"2026-10-08T20:45:00Z","v":2896,"vw":29.405152},{"c":29.42,"h":29.59,"l":29.42,"n":16,"o":29.59,"t":"2026-10-08T21:00:00Z","v":2797,"vw":29.45458},{"c":29.42,"h":29.48,"l":29.28,"n":16,"o":29.47,"t":"2026-10-08T21:15:00Z","v":2117,"vw":29.42799},{"c":29.33,"h":29.42,"l":29.3,"n":21,"o":29.42,"t":"2026-10-08T21:30:00Z","v":1658,"vw":29.362517},{"c":29.45,"h":29.4981,"l":29.41,"n":9,"o":29.4108,"t":"2026-10-08T21:45:00Z","v":1299,"vw":29.446012},{"c":29.72,"h":29.72,"l":29.5,"n":45,"o":29.5,"t":"2026-10-08T22:00:00Z","v":3482,"vw":29.587463},{"c":29.76,"h":29.86,"l":29.62,"n":29,"o":29.84,"t":"2026-10-08T22:15:00Z","v":2692,"vw":29.749678},{"c":29.81,"h":29.81,"l":29.55,"n":32,"o":29.55,"t":"2026-10-08T22:30:00Z","v":3205,"vw":29.738076},{"c":29.72,"h":29.8,"l":29.63,"n":15,"o":29.72,"t":"2026-10-08T22:45:00Z","v":1897,"vw":29.76875},{"c":29.58,"h":29.64,"l":29.58,"n":14,"o":29.64,"t":"2026-10-08T23:00:00Z","v":989,"vw":29.606179},{"c":29.4903,"h":29.7,"l":29.4903,"n":20,"o":29.7,"t":"2026-10-08T23:15:00Z","v":1777,"vw":29.582828},{"c":29.52,"h":29.53,"l":29.48,"n":18,"o":29.49,"t":"2026-10-08T23:30:00Z","v":1134,"vw":29.511938},{"c":29.34,"h":29.46,"l":29.3,"n":52,"o":29.4,"t":"2026-10-08T23:45:00Z","v":3644,"vw":29.383339},{"c":31.2,"h":31.59,"l":30.83,"n":597,"o":31.03,"t":"2026-10-09T08:00:00Z","v":50263,"vw":31.225521},{"c":31.13,"h":31.36,"l":31.09,"n":58,"o":31.32,"t":"2026-10-09T08:15:00Z","v":7901,"vw":31.245824},{"c":31.23,"h":31.23,"l":31.08,"n":39,"o":31.08,"t":"2026-10-09T08:30:00Z","v":3404,"vw":31.133691},{"c":31.09,"h":31.24,"l":31.09,"n":27,"o":31.24,"t":"2026-10-09T08:45:00Z","v":4064,"vw":31.222566},{"c":31.03,"h":31.07,"l":30.96,"n":40,"o":31.06,"t":"2026-10-09T09:00:00Z","v":3335,"vw":31.029719},{"c":30.88,"h":30.9,"l":30.84,"n":12,"o":30.84,"t":"2026-10-09T09:15:00Z","v":1155,"vw":30.875559},{"c":30.85,"h":31,"l":30.85,"n":16,"o":31,"t":"2026-10-09T09:30:00Z","v":899,"vw":30.944444},{"c":30.87,"h":30.88,"l":30.85,"n":8,"o":30.85,"t":"2026-10-09T09:45:00Z","v":823,"vw":30.863578},{"c":31,"h":31,"l":31,"n":28,"o":31,"t":"2026-10-09T10:00:00Z","v":1814,"vw":31},{"c":30.99,"h":30.99,"l":30.97,"n":8,"o":30.97,"t":"2026-10-09T10:15:00Z","v":711,"vw":30.983846},{"c":30.8,"h":30.9,"l":30.8,"n":26,"o":30.9,"t":"2026-10-09T10:30:00Z","v":2114,"vw":30.835959},{"c":30.92,"h":30.92,"l":30.81,"n":12,"o":30.9,"t":"2026-10-09T10:45:00Z","v":1524,"vw":30.852123},{"c":31.03,"h":31.2,"l":30.7906,"n":109,"o":30.86,"t":"2026-10-09T11:00:00Z","v":25142,"vw":31.090386},{"c":31.5,"h":31.5,"l":31.02,"n":195,"o":31.14,"t":"2026-10-09T11:15:00Z","v":13977,"vw":31.281402},{"c":31.53,"h":31.72,"l":31.4,"n":111,"o":31.54,"t":"2026-10-09T11:30:00Z","v":13404,"vw":31.565358},{"c":31.43,"h":31.6,"l":31.33,"n":48,"o":31.41,"t":"2026-10-09T11:45:00Z","v":8374,"vw":31.409688},{"c":31.3,"h":31.6,"l":31.3,"n":45,"o":31.46,"t":"2026-10-09T12:00:00Z","v":3289,"vw":31.413197},{"c":31.4984,"h":31.5,"l":31.34,"n":40,"o":31.34,"t":"2026-10-09T12:15:00Z","v":4295,"vw":31.465938},{"c":31.25,"h":31.62,"l":31.25,"n":70,"o":31.46,"t":"2026-10-09T12:30:00Z","v":8755,"vw":31.420113},{"c":31.3335,"h":31.5,"l":31.21,"n":92,"o":31.3,"t":"2026-10-09T12:45:00Z","v":15717,"vw":31.329683},{"c":31.3,"h":31.47,"l":31.23,"n":34,"o":31.29,"t":"2026-10-09T13:00:00Z","v":4577,"vw":31.352432},{"c":30.53,"h":31.35,"l":30.4,"n":276,"o":31.35,"t":"2026-10-09T13:15:00Z","v":27807,"vw":30.737215},{"c":28.8,"h":31.9,"l":28.26,"n":3929,"o":30.66,"t":"2026-10-09T13:30:00Z","v":571129,"vw":30.370451},{"c":26.7199,"h":28.99,"l":26.134,"n":3434,"o":28.86,"t":"2026-10-09T13:45:00Z","v":435170,"vw":27.254148},{"c":27.39,"h":27.9695,"l":26.72,"n":2349,"o":26.72,"t":"2026-10-09T14:00:00Z","v":368875,"vw":27.339379},{"c":27.81,"h":28,"l":27.0501,"n":2525,"o":27.35,"t":"2026-10-09T14:15:00Z","v":325067,"vw":27.62311},{"c":27.66,"h":28.4199,"l":27.3462,"n":1974,"o":27.88,"t":"2026-10-09T14:30:00Z","v":283777,"vw":27.859129},{"c":27.92,"h":28.37,"l":27.43,"n":497,"o":27.65,"t":"2026-10-09T14:45:00Z","v":62962,"vw":27.869422},{"c":27.11,"h":28.07,"l":27.11,"n":1165,"o":27.95,"t":"2026-10-09T15:00:00Z","v":194353,"vw":27.57417},{"c":26.57,"h":27.37,"l":26.545,"n":905,"o":27.11,"t":"2026-10-09T15:15:00Z","v":91701,"vw":26.999042},{"c":26.755,"h":27.02,"l":26.57,"n":1010,"o":26.575,"t":"2026-10-09T15:30:00Z","v":156660,"vw":26.781718},{"c":26.23,"h":26.7818,"l":26.23,"n":1114,"o":26.75,"t":"2026-10-09T15:45:00Z","v":130694,"vw":26.48676},{"c":26.29,"h":26.4951,"l":26.08,"n":921,"o":26.2,"t":"2026-10-09T16:00:00Z","v":103441,"vw":26.256201},{"c":26.54,"h":26.6099,"l":26.25,"n":442,"o":26.25,"t":"2026-10-09T16:15:00Z","v":74140,"vw":26.463912},{"c":26.4221,"h":26.825,"l":26.4,"n":316,"o":26.53,"t":"2026-10-09T16:30:00Z","v":41275,"vw":26.569295},{"c":26.51,"h":26.55,"l":26.3334,"n":241,"o":26.4,"t":"2026-10-09T16:45:00Z","v":63136,"vw":26.413974},{"c":26.35,"h":26.5,"l":26.211,"n":392,"o":26.45,"t":"2026-10-09T17:00:00Z","v":137487,"vw":26.351143},{"c":26.21,"h":26.52,"l":26.2,"n":388,"o":26.34,"t":"2026-10-09T17:15:00Z","v":64716,"vw":26.367784},{"c":26.59,"h":26.635,"l":26.185,"n":329,"o":26.2,"t":"2026-10-09T17:30:00Z","v":38554,"vw":26.427096},{"c":26.6001,"h":26.7,"l":26.5,"n":251,"o":26.53,"t":"2026-10-09T17:45:00Z","v":42025,"vw":26.612696},{"c":26.55,"h":26.6,"l":26.38,"n":205,"o":26.6,"t":"2026-10-09T18:00:00Z","v":20578,"vw":26.445608},{"c":26.5,"h":26.6994,"l":26.45,"n":140,"o":26.4998,"t":"2026-10-09T18:15:00Z","v":19815,"vw":26.534392},{"c":26.4,"h":26.59,"l":26.39,"n":168,"o":26.43,"t":"2026-10-09T18:30:00Z","v":38712,"vw":26.448722},{"c":26.72,"h":27,"l":26.4092,"n":259,"o":26.4092,"t":"2026-10-09T18:45:00Z","v":32068,"vw":26.76509},{"c":26.7,"h":26.75,"l":26.4001,"n":263,"o":26.655,"t":"2026-10-09T19:00:00Z","v":69455,"vw":26.541263},{"c":26.735,"h":26.89,"l":26.61,"n":323,"o":26.67,"t":"2026-10-09T19:15:00Z","v":24941,"vw":26.762933},{"c":26.44,"h":26.7591,"l":26.22,"n":414,"o":26.73,"t":"2026-10-09T19:30:00Z","v":41824,"vw":26.402948},{"c":26.27,"h":26.48,"l":26.1,"n":784,"o":26.4101,"t":"2026-10-09T19:45:00Z","v":96016,"vw":26.283576},{"c":26.42,"h":26.45,"l":26.27,"n":113,"o":26.33,"t":"2026-10-09T20:00:00Z","v":7344,"vw":26.348978},{"c":26.47,"h":26.51,"l":26.47,"n":53,"o":26.484,"t":"2026-10-09T20:15:00Z","v":5999,"vw":26.474684},{"c":26.51,"h":26.51,"l":26.47,"n":41,"o":26.48,"t":"2026-10-09T20:30:00Z","v":1948,"vw":26.493336},{"c":26.52,"h":26.55,"l":26.5,"n":76,"o":26.51,"t":"2026-10-09T20:45:00Z","v":2059,"vw":26.526613},{"c":26.5,"h":26.52,"l":26.5,"n":10,"o":26.5198,"t":"2026-10-09T21:00:00Z","v":1203,"vw":26.513035},{"c":26.47,"h":26.47,"l":26.46,"n":4,"o":26.46,"t":"2026-10-09T21:15:00Z","v":400,"vw":26.465602},{"c":26.47,"h":26.47,"l":26.47,"n":2,"o":26.47,"t":"2026-10-09T21:30:00Z","v":2424,"vw":26.47},{"c":26.5,"h":26.5,"l":26.47,"n":12,"o":26.5,"t":"2026-10-09T21:45:00Z","v":1334,"vw":26.487109},{"c":26.45,"h":26.55,"l":26.45,"n":16,"o":26.5,"t":"2026-10-09T22:00:00Z","v":1250,"vw":26.516036},{"c":26.5,"h":26.5,"l":26.45,"n":3,"o":26.45,"t":"2026-10-09T22:15:00Z","v":432,"vw":26.476042},{"c":26.4513,"h":26.5,"l":26.45,"n":14,"o":26.5,"t":"2026-10-09T22:30:00Z","v":2992,"vw":26.484129},{"c":26.5,"h":26.5,"l":26.45,"n":7,"o":26.45,"t":"2026-10-09T22:45:00Z","v":2372,"vw":26.469367},{"c":26.5,"h":26.5,"l":26.46,"n":17,"o":26.46,"t":"2026-10-09T23:00:00Z","v":2838,"vw":26.465066},{"c":26.49,"h":26.5,"l":26.45,"n":15,"o":26.46,"t":"2026-10-09T23:15:00Z","v":1967,"vw":26.483423},{"c":26.49,"h":26.49,"l":26.4602,"n":4,"o":26.4602,"t":"2026-10-09T23:30:00Z","v":478,"vw":26.473226},{"c":26.52,"h":26.52,"l":26.4,"n":42,"o":26.46,"t":"2026-10-09T23:45:00Z","v":8452,"vw":26.453805},{"c":25.53,"h":26.82,"l":25.34,"n":590,"o":25.88,"t":"2026-10-12T08:00:00Z","v":93550,"vw":25.697579},{"c":25.35,"h":25.5176,"l":25.25,"n":102,"o":25.5176,"t":"2026-10-12T08:15:00Z","v":22896,"vw":25.336492},{"c":24.95,"h":25.37,"l":24.88,"n":106,"o":25.37,"t":"2026-10-12T08:30:00Z","v":16915,"vw":24.956317},{"c":24.87,"h":24.91,"l":24.63,"n":76,"o":24.88,"t":"2026-10-12T08:45:00Z","v":7499,"vw":24.742184},{"c":25,"h":25.1,"l":24.7389,"n":85,"o":24.87,"t":"2026-10-12T09:00:00Z","v":3114,"vw":24.93836},{"c":25,"h":25.2,"l":24.94,"n":34,"o":24.97,"t":"2026-10-12T09:15:00Z","v":3514,"vw":25.025253},{"c":25.01,"h":25.02,"l":24.91,"n":31,"o":25,"t":"2026-10-12T09:30:00Z","v":3278,"vw":24.998788},{"c":25.01,"h":25.01,"l":25,"n":12,"o":25,"t":"2026-10-12T09:45:00Z","v":764,"vw":25.001825},{"c":25.13,"h":25.13,"l":25.08,"n":4,"o":25.08,"t":"2026-10-12T10:00:00Z","v":661,"vw":25.087587},{"c":25.02,"h":25.06,"l":25,"n":15,"o":25.06,"t":"2026-10-12T10:15:00Z","v":1902,"vw":25.024566},{"c":25.2,"h":25.2,"l":25.02,"n":15,"o":25.07,"t":"2026-10-12T10:30:00Z","v":3419,"vw":25.183773},{"c":25.3,"h":25.3,"l":25.12,"n":17,"o":25.27,"t":"2026-10-12T10:45:00Z","v":1823,"vw":25.242206},{"c":25.27,"h":25.37,"l":24.9,"n":86,"o":25.32,"t":"2026-10-12T11:00:00Z","v":5814,"vw":25.171671},{"c":25.11,"h":25.13,"l":24.86,"n":29,"o":25.13,"t":"2026-10-12T11:15:00Z","v":5736,"vw":25.020118},{"c":25,"h":25.08,"l":25,"n":22,"o":25.06,"t":"2026-10-12T11:30:00Z","v":1644,"vw":25.02589},{"c":24.8322,"h":25,"l":24.8322,"n":31,"o":24.92,"t":"2026-10-12T11:45:00Z","v":2940,"vw":24.915046},{"c":24.91,"h":24.91,"l":24.68,"n":55,"o":24.8359,"t":"2026-10-12T12:00:00Z","v":5259,"vw":24.782312},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-12T12:15:00Z","v":200,"vw":24.99},{"c":25.08,"h":25.08,"l":24.8719,"n":17,"o":24.92,"t":"2026-10-12T12:30:00Z","v":1263,"vw":24.943865},{"c":25.05,"h":25.2,"l":25.05,"n":43,"o":25.14,"t":"2026-10-12T12:45:00Z","v":4934,"vw":25.122461},{"c":25.26,"h":25.3,"l":25,"n":34,"o":25,"t":"2026-10-12T13:00:00Z","v":5802,"vw":25.222565},{"c":24.82,"h":25.25,"l":24.82,"n":79,"o":25.25,"t":"2026-10-12T13:15:00Z","v":24863,"vw":25.136145},{"c":23.87,"h":24.97,"l":23,"n":5052,"o":24.97,"t":"2026-10-12T13:30:00Z","v":925912,"vw":23.711913},{"c":24.2,"h":24.5162,"l":23.8001,"n":2131,"o":23.88,"t":"2026-10-12T13:45:00Z","v":358420,"vw":24.240081},{"c":24.3,"h":24.4397,"l":23.3,"n":1596,"o":24.29,"t":"2026-10-12T14:00:00Z","v":251826,"vw":23.890687},{"c":24.16,"h":24.455,"l":23.91,"n":680,"o":24.26,"t":"2026-10-12T14:15:00Z","v":93722,"vw":24.117999},{"c":24.155,"h":24.2595,"l":23.84,"n":1085,"o":24.115,"t":"2026-10-12T14:30:00Z","v":251706,"vw":24.033698},{"c":24.02,"h":24.1,"l":23.8,"n":584,"o":24.09,"t":"2026-10-12T14:45:00Z","v":87429,"vw":23.956825},{"c":23.19,"h":24,"l":23.07,"n":1654,"o":24,"t":"2026-10-12T15:00:00Z","v":249005,"vw":23.45318},{"c":22.53,"h":23.5146,"l":22.51,"n":1962,"o":23.215,"t":"2026-10-12T15:15:00Z","v":266617,"vw":22.991303},{"c":22.77,"h":23.02,"l":22.5,"n":580,"o":22.6087,"t":"2026-10-12T15:30:00Z","v":86781,"vw":22.823348},{"c":22.9199,"h":23,"l":22.62,"n":495,"o":22.77,"t":"2026-10-12T15:45:00Z","v":74512,"vw":22.787052},{"c":22.84,"h":22.96,"l":22.7,"n":371,"o":22.86,"t":"2026-10-12T16:00:00Z","v":64264,"vw":22.831306},{"c":22.59,"h":22.9308,"l":22.54,"n":336,"o":22.8,"t":"2026-10-12T16:15:00Z","v":37227,"vw":22.699007},{"c":22.53,"h":22.7619,"l":22.51,"n":181,"o":22.69,"t":"2026-10-12T16:30:00Z","v":23541,"vw":22.616069},{"c":22.12,"h":22.55,"l":22.02,"n":786,"o":22.54,"t":"2026-10-12T16:45:00Z","v":142486,"vw":22.210785},{"c":22.03,"h":22.3095,"l":21.96,"n":593,"o":22.12,"t":"2026-10-12T17:00:00Z","v":83131,"vw":22.078016},{"c":21.78,"h":22.055,"l":21.68,"n":1318,"o":21.991,"t":"2026-10-12T17:15:00Z","v":233451,"vw":21.814404},{"c":21.49,"h":21.91,"l":21.48,"n":470,"o":21.79,"t":"2026-10-12T17:30:00Z","v":162686,"vw":21.594966},{"c":21.26,"h":21.49,"l":21.22,"n":726,"o":21.48,"t":"2026-10-12T17:45:00Z","v":145383,"vw":21.397076},{"c":21.36,"h":21.37,"l":21.2,"n":455,"o":21.25,"t":"2026-10-12T18:00:00Z","v":47587,"vw":21.265093},{"c":21.75,"h":21.78,"l":21.28,"n":754,"o":21.345,"t":"2026-10-12T18:15:00Z","v":123052,"vw":21.608219},{"c":21.6525,"h":21.81,"l":21.4958,"n":509,"o":21.745,"t":"2026-10-12T18:30:00Z","v":100794,"vw":21.629041},{"c":21.55,"h":21.73,"l":21.55,"n":400,"o":21.64,"t":"2026-10-12T18:45:00Z","v":140968,"vw":21.646044},{"c":21.5,"h":21.73,"l":21.5,"n":454,"o":21.555,"t":"2026-10-12T19:00:00Z","v":72953,"vw":21.596967},{"c":21.63,"h":21.67,"l":21.43,"n":336,"o":21.53,"t":"2026-10-12T19:15:00Z","v":57309,"vw":21.557829},{"c":21.6853,"h":21.8295,"l":21.57,"n":336,"o":21.69,"t":"2026-10-12T19:30:00Z","v":57268,"vw":21.678758},{"c":21.32,"h":21.65,"l":21.26,"n":990,"o":21.65,"t":"2026-10-12T19:45:00Z","v":212299,"vw":21.436009},{"c":21.4916,"h":21.5,"l":21.2019,"n":113,"o":21.28,"t":"2026-10-12T20:00:00Z","v":15349,"vw":21.413685},{"c":21.59,"h":21.599,"l":21.3,"n":21,"o":21.3,"t":"2026-10-12T20:15:00Z","v":3046,"vw":21.519025},{"c":21.459,"h":21.57,"l":21.459,"n":12,"o":21.57,"t":"2026-10-12T20:30:00Z","v":2284,"vw":21.506213},{"c":21.53,"h":21.53,"l":21.4,"n":9,"o":21.45,"t":"2026-10-12T20:45:00Z","v":1629,"vw":21.468159},{"c":21.69,"h":21.69,"l":21.5155,"n":10,"o":21.57,"t":"2026-10-12T21:00:00Z","v":1623,"vw":21.589387},{"c":21.5,"h":21.64,"l":21.49,"n":21,"o":21.64,"t":"2026-10-12T21:15:00Z","v":1668,"vw":21.506913},{"c":21.6124,"h":21.66,"l":21.52,"n":16,"o":21.6586,"t":"2026-10-12T21:30:00Z","v":3406,"vw":21.629388},{"c":21.42,"h":21.6,"l":21.42,"n":9,"o":21.55,"t":"2026-10-12T21:45:00Z","v":1200,"vw":21.482332},{"c":21.499,"h":21.4997,"l":21.42,"n":9,"o":21.42,"t":"2026-10-12T22:00:00Z","v":1719,"vw":21.48594},{"c":21.55,"h":21.55,"l":21.5,"n":5,"o":21.5,"t":"2026-10-12T22:15:00Z","v":1116,"vw":21.521099},{"c":21.5,"h":21.5,"l":21.5,"n":6,"o":21.5,"t":"2026-10-12T22:30:00Z","v":696,"vw":21.5},{"c":21.47,"h":21.5,"l":21.405,"n":48,"o":21.43,"t":"2026-10-12T22:45:00Z","v":8964,"vw":21.453411},{"c":21.3001,"h":21.44,"l":21.3001,"n":100,"o":21.4,"t":"2026-10-12T23:00:00Z","v":6879,"vw":21.395308},{"c":21.25,"h":21.2909,"l":21.2005,"n":65,"o":21.2075,"t":"2026-10-12T23:15:00Z","v":8509,"vw":21.23397},{"c":21.25,"h":21.28,"l":21.25,"n":37,"o":21.28,"t":"2026-10-12T23:30:00Z","v":4907,"vw":21.257145},{"c":21.2,"h":21.2085,"l":21.2,"n":72,"o":21.2,"t":"2026-10-12T23:45:00Z","v":10041,"vw":21.200803},{"c":22.4,"h":22.7798,"l":21.4,"n":1034,"o":21.88,"t":"2026-10-13T08:00:00Z","v":110047,"vw":22.112414},{"c":22.52,"h":22.52,"l":22.2,"n":137,"o":22.4,"t":"2026-10-13T08:15:00Z","v":13043,"vw":22.40602},{"c":22.74,"h":22.74,"l":22.38,"n":209,"o":22.59,"t":"2026-10-13T08:30:00Z","v":31316,"vw":22.516258},{"c":22.4018,"h":22.8,"l":22.4,"n":154,"o":22.74,"t":"2026-10-13T08:45:00Z","v":16178,"vw":22.657955},{"c":22.37,"h":22.44,"l":22.15,"n":78,"o":22.4,"t":"2026-10-13T09:00:00Z","v":8254,"vw":22.327729},{"c":22.3,"h":22.37,"l":22.27,"n":34,"o":22.37,"t":"2026-10-13T09:15:00Z","v":5881,"vw":22.303006},{"c":22.3,"h":22.3,"l":22.25,"n":14,"o":22.28,"t":"2026-10-13T09:30:00Z","v":1498,"vw":22.275789},{"c":22.23,"h":22.23,"l":22,"n":83,"o":22.05,"t":"2026-10-13T09:45:00Z","v":19816,"vw":22.003916},{"c":22.17,"h":22.17,"l":22.02,"n":19,"o":22.07,"t":"2026-10-13T10:00:00Z","v":1862,"vw":22.068742},{"c":22.0713,"h":22.08,"l":22,"n":53,"o":22,"t":"2026-10-13T10:15:00Z","v":5561,"vw":22.032675},{"c":22.07,"h":22.1814,"l":22.07,"n":20,"o":22.07,"t":"2026-10-13T10:30:00Z","v":4367,"vw":22.084226},{"c":22,"h":22.08,"l":22,"n":86,"o":22.07,"t":"2026-10-13T10:45:00Z","v":7719,"vw":22.032547},{"c":21.36,"h":22,"l":21.33,"n":194,"o":21.91,"t":"2026-10-13T11:00:00Z","v":34778,"vw":21.432682},{"c":21.598,"h":21.61,"l":21.36,"n":25,"o":21.3659,"t":"2026-10-13T11:15:00Z","v":3739,"vw":21.414367},{"c":21.64,"h":21.64,"l":21.4,"n":69,"o":21.55,"t":"2026-10-13T11:30:00Z","v":9395,"vw":21.508214},{"c":21.36,"h":21.6,"l":21.36,"n":36,"o":21.55,"t":"2026-10-13T11:45:00Z","v":7252,"vw":21.456264},{"c":21.3,"h":21.43,"l":21.14,"n":101,"o":21.33,"t":"2026-10-13T12:00:00Z","v":21500,"vw":21.313297},{"c":21.16,"h":21.4597,"l":21.1,"n":54,"o":21.37,"t":"2026-10-13T12:15:00Z","v":8397,"vw":21.145364},{"c":21.1,"h":21.12,"l":20.96,"n":195,"o":21.11,"t":"2026-10-13T12:30:00Z","v":21045,"vw":21.078245},{"c":20.82,"h":21.06,"l":20.8,"n":40,"o":21.06,"t":"2026-10-13T12:45:00Z","v":37904,"vw":20.889493},{"c":20.95,"h":21,"l":20.8,"n":74,"o":20.85,"t":"2026-10-13T13:00:00Z","v":11532,"vw":20.957364},{"c":20.34,"h":21,"l":20.3,"n":147,"o":21,"t":"2026-10-13T13:15:00Z","v":24634,"vw":20.628262},{"c":21.45,"h":21.8,"l":19.9663,"n":2258,"o":20.55,"t":"2026-10-13T13:30:00Z","v":439679,"vw":20.834977},{"c":20.5801,"h":21.7,"l":20.51,"n":1164,"o":21.5,"t":"2026-10-13T13:45:00Z","v":182973,"vw":21.120141},{"c":21.2991,"h":21.5,"l":20.661,"n":991,"o":20.81,"t":"2026-10-13T14:00:00Z","v":190391,"vw":21.083886},{"c":20.965,"h":21.385,"l":20.86,"n":883,"o":21.345,"t":"2026-10-13T14:15:00Z","v":147567,"vw":21.036395},{"c":21.315,"h":21.5,"l":20.76,"n":811,"o":20.965,"t":"2026-10-13T14:30:00Z","v":145204,"vw":21.123187},{"c":21.03,"h":21.3699,"l":20.75,"n":721,"o":21.27,"t":"2026-10-13T14:45:00Z","v":101241,"vw":21.068785},{"c":20.9179,"h":21.03,"l":20.63,"n":412,"o":21,"t":"2026-10-13T15:00:00Z","v":51797,"vw":20.867941},{"c":20.59,"h":20.83,"l":20.51,"n":374,"o":20.83,"t":"2026-10-13T15:15:00Z","v":80052,"vw":20.685984},{"c":20.4,"h":20.535,"l":20.23,"n":383,"o":20.51,"t":"2026-10-13T15:30:00Z","v":66351,"vw":20.412503},{"c":20.82,"h":20.82,"l":20.33,"n":323,"o":20.33,"t":"2026-10-13T15:45:00Z","v":58002,"vw":20.530891},{"c":21.19,"h":21.29,"l":20.79,"n":460,"o":20.87,"t":"2026-10-13T16:00:00Z","v":71158,"vw":21.042541},{"c":21.84,"h":21.9,"l":21.13,"n":754,"o":21.2,"t":"2026-10-13T16:15:00Z","v":134999,"vw":21.566392},{"c":21.795,"h":22.085,"l":21.75,"n":735,"o":21.8675,"t":"2026-10-13T16:30:00Z","v":93155,"vw":21.885544},{"c":21.61,"h":21.9699,"l":21.5377,"n":380,"o":21.795,"t":"2026-10-13T16:45:00Z","v":73625,"vw":21.792122},{"c":21.49,"h":21.6983,"l":21.47,"n":296,"o":21.55,"t":"2026-10-13T17:00:00Z","v":41630,"vw":21.570366},{"c":21.46,"h":21.6227,"l":21.3001,"n":266,"o":21.45,"t":"2026-10-13T17:15:00Z","v":36301,"vw":21.497248},{"c":21.9793,"h":22,"l":21.37,"n":244,"o":21.45,"t":"2026-10-13T17:30:00Z","v":44363,"vw":21.751921},{"c":22.5087,"h":22.5087,"l":21.75,"n":447,"o":21.86,"t":"2026-10-13T17:45:00Z","v":105629,"vw":22.020419},{"c":22.52,"h":22.62,"l":22.22,"n":700,"o":22.391,"t":"2026-10-13T18:00:00Z","v":139266,"vw":22.423676},{"c":22.56,"h":22.7236,"l":22.37,"n":389,"o":22.51,"t":"2026-10-13T18:15:00Z","v":62103,"vw":22.552324},{"c":22.34,"h":22.71,"l":22.23,"n":426,"o":22.56,"t":"2026-10-13T18:30:00Z","v":91020,"vw":22.563101},{"c":22.37,"h":22.49,"l":22.25,"n":164,"o":22.36,"t":"2026-10-13T18:45:00Z","v":34222,"vw":22.389121},{"c":22.38,"h":22.5,"l":22.21,"n":256,"o":22.36,"t":"2026-10-13T19:00:00Z","v":49369,"vw":22.392597},{"c":22.78,"h":22.78,"l":22.36,"n":262,"o":22.45,"t":"2026-10-13T19:15:00Z","v":51210,"vw":22.645786},{"c":23.02,"h":23.14,"l":22.8,"n":594,"o":22.8,"t":"2026-10-13T19:30:00Z","v":92466,"vw":22.973711},{"c":23.23,"h":23.2788,"l":22.58,"n":1088,"o":23.02,"t":"2026-10-13T19:45:00Z","v":188910,"vw":23.09497},{"c":23.85,"h":23.8892,"l":23.0502,"n":223,"o":23.07,"t":"2026-10-13T20:00:00Z","v":20481,"vw":23.567571},{"c":23.6279,"h":23.81,"l":23.62,"n":47,"o":23.7464,"t":"2026-10-13T20:15:00Z","v":3056,"vw":23.708408},{"c":23.88,"h":23.883,"l":23.7,"n":43,"o":23.7,"t":"2026-10-13T20:30:00Z","v":6574,"vw":23.814572},{"c":24.11,"h":24.15,"l":23.88,"n":81,"o":23.88,"t":"2026-10-13T20:45:00Z","v":7196,"vw":24.043054},{"c":23.77,"h":24.1,"l":23.77,"n":35,"o":23.93,"t":"2026-10-13T21:00:00Z","v":3181,"vw":23.940221},{"c":23.91,"h":23.99,"l":23.91,"n":6,"o":23.99,"t":"2026-10-13T21:15:00Z","v":843,"vw":23.939893},{"c":23.96,"h":24,"l":23.95,"n":46,"o":23.99,"t":"2026-10-13T21:30:00Z","v":10197,"vw":23.984157},{"c":24.09,"h":24.1,"l":23.94,"n":18,"o":23.9406,"t":"2026-10-13T21:45:00Z","v":6811,"vw":24.017312},{"c":23.87,"h":24.0991,"l":23.77,"n":37,"o":24.0991,"t":"2026-10-13T22:00:00Z","v":4776,"vw":23.895162},{"c":24.1,"h":24.1,"l":23.8,"n":35,"o":23.87,"t":"2026-10-13T22:15:00Z","v":4013,"vw":23.96802},{"c":24.32,"h":24.32,"l":24.02,"n":49,"o":24.09,"t":"2026-10-13T22:30:00Z","v":5838,"vw":24.119889},{"c":24.34,"h":24.39,"l":24.16,"n":37,"o":24.32,"t":"2026-10-13T22:45:00Z","v":5749,"vw":24.293639},{"c":24.05,"h":24.35,"l":24.0099,"n":35,"o":24.35,"t":"2026-10-13T23:00:00Z","v":9742,"vw":24.131342},{"c":23.95,"h":24.06,"l":23.9,"n":43,"o":24.05,"t":"2026-10-13T23:15:00Z","v":5415,"vw":23.997428},{"c":24.1483,"h":24.199,"l":23.95,"n":78,"o":23.95,"t":"2026-10-13T23:30:00Z","v":6709,"vw":24.090568},{"c":24.15,"h":24.26,"l":23.99,"n":52,"o":24.18,"t":"2026-10-13T23:45:00Z","v":6751,"vw":24.070037},{"c":23.35,"h":24,"l":22.1,"n":774,"o":22.79,"t":"2026-10-14T08:00:00Z","v":87478,"vw":23.090865},{"c":23.34,"h":23.63,"l":23.2502,"n":72,"o":23.5,"t":"2026-10-14T08:15:00Z","v":10220,"vw":23.513671},{"c":22.83,"h":23.29,"l":22.8109,"n":66,"o":23.29,"t":"2026-10-14T08:30:00Z","v":5309,"vw":23.017551},{"c":22.82,"h":22.9,"l":22.82,"n":17,"o":22.9,"t":"2026-10-14T08:45:00Z","v":4584,"vw":22.851749},{"c":22.62,"h":22.8,"l":22.62,"n":17,"o":22.8,"t":"2026-10-14T09:00:00Z","v":1846,"vw":22.72068},{"c":22.6,"h":22.8,"l":22.6,"n":22,"o":22.62,"t":"2026-10-14T09:15:00Z","v":2089,"vw":22.68728},{"c":22.62,"h":22.73,"l":22.5,"n":32,"o":22.58,"t":"2026-10-14T09:30:00Z","v":4214,"vw":22.582317},{"c":22.68,"h":22.68,"l":22.68,"n":1,"o":22.68,"t":"2026-10-14T09:45:00Z","v":1000,"vw":22.68},{"c":22.75,"h":22.83,"l":22.75,"n":5,"o":22.8,"t":"2026-10-14T10:15:00Z","v":1087,"vw":22.802381},{"c":22.74,"h":22.74,"l":22.74,"n":2,"o":22.74,"t":"2026-10-14T10:30:00Z","v":106,"vw":22.74},{"c":22.75,"h":22.8,"l":22.73,"n":21,"o":22.75,"t":"2026-10-14T10:45:00Z","v":5414,"vw":22.747963},{"c":22.47,"h":22.75,"l":22.26,"n":142,"o":22.75,"t":"2026-10-14T11:00:00Z","v":28859,"vw":22.576811},{"c":22.45,"h":22.63,"l":22.45,"n":4,"o":22.63,"t":"2026-10-14T11:15:00Z","v":900,"vw":22.567647},{"c":22.39,"h":22.52,"l":22.36,"n":29,"o":22.45,"t":"2026-10-14T11:30:00Z","v":2106,"vw":22.436524},{"c":22.37,"h":22.4,"l":22.36,"n":13,"o":22.4,"t":"2026-10-14T11:45:00Z","v":1854,"vw":22.372727},{"c":22.5,"h":22.71,"l":22.49,"n":32,"o":22.49,"t":"2026-10-14T12:00:00Z","v":3156,"vw":22.529456},{"c":22.72,"h":22.8,"l":22.47,"n":62,"o":22.53,"t":"2026-10-14T12:15:00Z","v":11860,"vw":22.540441},{"c":21.61,"h":22.73,"l":21.44,"n":577,"o":22.73,"t":"2026-10-14T12:30:00Z","v":129374,"vw":21.755001},{"c":21.16,"h":21.65,"l":21.15,"n":460,"o":21.61,"t":"2026-10-14T12:45:00Z","v":104230,"vw":21.461799},{"c":21.2,"h":21.2878,"l":21.13,"n":235,"o":21.18,"t":"2026-10-14T13:00:00Z","v":35124,"vw":21.169308},{"c":20.93,"h":21.19,"l":20.76,"n":324,"o":21.19,"t":"2026-10-14T13:15:00Z","v":36094,"vw":20.968368},{"c":21.82,"h":22.4999,"l":20.88,"n":1959,"o":20.88,"t":"2026-10-14T13:30:00Z","v":350685,"vw":21.804081},{"c":21.57,"h":22.4,"l":21.56,"n":948,"o":21.82,"t":"2026-10-14T13:45:00Z","v":209910,"vw":22.034615},{"c":22.685,"h":22.975,"l":21.4359,"n":1209,"o":21.57,"t":"2026-10-14T14:00:00Z","v":242590,"vw":22.357409},{"c":22.65,"h":22.95,"l":22.4,"n":790,"o":22.56,"t":"2026-10-14T14:15:00Z","v":130023,"vw":22.685106},{"c":23.3,"h":23.4499,"l":22.5,"n":668,"o":22.62,"t":"2026-10-14T14:30:00Z","v":102962,"vw":22.986111},{"c":23.38,"h":23.59,"l":23.01,"n":865,"o":23.37,"t":"2026-10-14T14:45:00Z","v":146398,"vw":23.34041},{"c":22.513,"h":23.43,"l":22.4,"n":900,"o":23.4,"t":"2026-10-14T15:00:00Z","v":177597,"vw":22.825571},{"c":21.93,"h":22.64,"l":21.8314,"n":698,"o":22.42,"t":"2026-10-14T15:15:00Z","v":110087,"vw":22.183779},{"c":21.33,"h":22.09,"l":21.2,"n":763,"o":21.88,"t":"2026-10-14T15:30:00Z","v":102720,"vw":21.484371},{"c":21.7942,"h":21.8999,"l":21.4,"n":637,"o":21.4,"t":"2026-10-14T15:45:00Z","v":107901,"vw":21.715591},{"c":21.05,"h":21.88,"l":20.9,"n":774,"o":21.88,"t":"2026-10-14T16:00:00Z","v":109303,"vw":21.250404},{"c":20.83,"h":21.22,"l":20.6501,"n":587,"o":21.03,"t":"2026-10-14T16:15:00Z","v":101928,"vw":20.916996},{"c":20.96,"h":21.2433,"l":20.5,"n":758,"o":20.8,"t":"2026-10-14T16:30:00Z","v":193948,"vw":20.91242},{"c":21.31,"h":21.3587,"l":20.91,"n":294,"o":21.17,"t":"2026-10-14T16:45:00Z","v":63963,"vw":21.163005},{"c":20.8201,"h":21.39,"l":20.81,"n":170,"o":21.29,"t":"2026-10-14T17:00:00Z","v":27522,"vw":21.053442},{"c":20.41,"h":20.8934,"l":20.4,"n":466,"o":20.82,"t":"2026-10-14T17:15:00Z","v":90534,"vw":20.663077},{"c":20.175,"h":20.4999,"l":20.175,"n":499,"o":20.42,"t":"2026-10-14T17:30:00Z","v":111626,"vw":20.293868},{"c":20.16,"h":20.34,"l":20.1,"n":262,"o":20.17,"t":"2026-10-14T17:45:00Z","v":72019,"vw":20.177348},{"c":20.755,"h":20.8199,"l":20,"n":405,"o":20.15,"t":"2026-10-14T18:00:00Z","v":98766,"vw":20.380396},{"c":20.54,"h":20.8,"l":20.4285,"n":209,"o":20.69,"t":"2026-10-14T18:15:00Z","v":29729,"vw":20.66626},{"c":20.47,"h":20.5416,"l":20.32,"n":118,"o":20.48,"t":"2026-10-14T18:30:00Z","v":18849,"vw":20.443783},{"c":20.39,"h":20.4517,"l":20.2783,"n":197,"o":20.439,"t":"2026-10-14T18:45:00Z","v":50225,"vw":20.325291},{"c":20.3,"h":20.41,"l":20.06,"n":306,"o":20.3,"t":"2026-10-14T19:00:00Z","v":53230,"vw":20.193271},{"c":20.7599,"h":20.81,"l":20.1005,"n":172,"o":20.22,"t":"2026-10-14T19:15:00Z","v":21102,"vw":20.485228},{"c":20.96,"h":21.1,"l":20.6384,"n":272,"o":20.69,"t":"2026-10-14T19:30:00Z","v":71179,"vw":20.843101},{"c":20.94,"h":20.94,"l":20.565,"n":388,"o":20.92,"t":"2026-10-14T19:45:00Z","v":54644,"vw":20.767474},{"c":21,"h":21.2,"l":20.87,"n":64,"o":20.93,"t":"2026-10-14T20:00:00Z","v":16804,"vw":21.020156},{"c":20.81,"h":21,"l":20.81,"n":31,"o":21,"t":"2026-10-14T20:15:00Z","v":1629,"vw":20.907185},{"c":20.77,"h":20.81,"l":20.721,"n":39,"o":20.81,"t":"2026-10-14T20:30:00Z","v":4653,"vw":20.788272},{"c":20.77,"h":20.77,"l":20.73,"n":78,"o":20.7606,"t":"2026-10-14T20:45:00Z","v":13911,"vw":20.737123},{"c":20.8652,"h":20.8652,"l":20.8652,"n":1,"o":20.8652,"t":"2026-10-14T21:00:00Z","v":100,"vw":20.8652},{"c":20.64,"h":20.88,"l":20.64,"n":16,"o":20.88,"t":"2026-10-14T21:15:00Z","v":2569,"vw":20.773788},{"c":20.62,"h":20.65,"l":20.56,"n":14,"o":20.56,"t":"2026-10-14T21:30:00Z","v":1362,"vw":20.635799},{"c":20.4,"h":20.49,"l":20.24,"n":10,"o":20.49,"t":"2026-10-14T21:45:00Z","v":1505,"vw":20.409518},{"c":20.0717,"h":20.59,"l":20.05,"n":75,"o":20.4,"t":"2026-10-14T22:00:00Z","v":13287,"vw":20.074637},{"c":20.0799,"h":20.1,"l":20,"n":189,"o":20.1,"t":"2026-10-14T22:15:00Z","v":63923,"vw":20.052485},{"c":19.2929,"h":20,"l":19.02,"n":294,"o":20,"t":"2026-10-14T22:30:00Z","v":50381,"vw":19.486756},{"c":19.8487,"h":19.89,"l":19.52,"n":37,"o":19.52,"t":"2026-10-14T22:45:00Z","v":22647,"vw":19.824131},{"c":19.63,"h":19.79,"l":19.63,"n":38,"o":19.75,"t":"2026-10-14T23:00:00Z","v":3110,"vw":19.706933},{"c":19.3538,"h":19.63,"l":19.17,"n":144,"o":19.63,"t":"2026-10-14T23:15:00Z","v":19605,"vw":19.355841},{"c":19.13,"h":19.35,"l":19.1,"n":161,"o":19.35,"t":"2026-10-14T23:30:00Z","v":20393,"vw":19.188066},{"c":19.2896,"h":19.34,"l":19.0131,"n":80,"o":19.12,"t":"2026-10-14T23:45:00Z","v":14009,"vw":19.153689},{"c":18.16,"h":19.71,"l":18.06,"n":780,"o":18.86,"t":"2026-10-15T08:00:00Z","v":124848,"vw":18.861865},{"c":17.92,"h":18.19,"l":17.8012,"n":221,"o":18.16,"t":"2026-10-15T08:15:00Z","v":27089,"vw":17.961825},{"c":17.7795,"h":18.07,"l":17.65,"n":117,"o":18.02,"t":"2026-10-15T08:30:00Z","v":12932,"vw":17.797339},{"c":18.32,"h":18.48,"l":17.78,"n":97,"o":17.78,"t":"2026-10-15T08:45:00Z","v":10524,"vw":18.174624},{"c":18.6,"h":18.6,"l":18.3,"n":85,"o":18.3894,"t":"2026-10-15T09:00:00Z","v":7979,"vw":18.407245},{"c":18.3,"h":18.56,"l":18.3,"n":59,"o":18.52,"t":"2026-10-15T09:15:00Z","v":4915,"vw":18.337357},{"c":18.08,"h":18.3,"l":18,"n":133,"o":18.3,"t":"2026-10-15T09:30:00Z","v":11918,"vw":18.130955},{"c":17.9999,"h":18.1,"l":17.99,"n":17,"o":18.1,"t":"2026-10-15T09:45:00Z","v":1845,"vw":18.017825},{"c":17.97,"h":18.1,"l":17.88,"n":45,"o":18,"t":"2026-10-15T10:00:00Z","v":5870,"vw":17.960482},{"c":18.055,"h":18.3,"l":18.055,"n":34,"o":18.12,"t":"2026-10-15T10:15:00Z","v":2469,"vw":18.194764},{"c":17.9,"h":18,"l":17.9,"n":33,"o":18,"t":"2026-10-15T10:30:00Z","v":4645,"vw":17.973004},{"c":17.8,"h":17.9,"l":17.75,"n":72,"o":17.9,"t":"2026-10-15T10:45:00Z","v":7916,"vw":17.834126},{"c":17.94,"h":18.04,"l":17.5,"n":239,"o":17.94,"t":"2026-10-15T11:00:00Z","v":43855,"vw":17.683217},{"c":18.08,"h":18.09,"l":17.935,"n":93,"o":17.935,"t":"2026-10-15T11:15:00Z","v":17868,"vw":18.01742},{"c":18.32,"h":18.38,"l":18.05,"n":69,"o":18.05,"t":"2026-10-15T11:30:00Z","v":12885,"vw":18.245839},{"c":18.0355,"h":18.26,"l":18,"n":60,"o":18.21,"t":"2026-10-15T11:45:00Z","v":10362,"vw":18.188815},{"c":17.951,"h":18.06,"l":17.951,"n":24,"o":18,"t":"2026-10-15T12:00:00Z","v":2243,"vw":18.011945},{"c":18.3,"h":18.32,"l":18,"n":55,"o":18.01,"t":"2026-10-15T12:15:00Z","v":12417,"vw":18.176826},{"c":18.33,"h":18.47,"l":17.88,"n":220,"o":18.26,"t":"2026-10-15T12:30:00Z","v":33380,"vw":18.124024},{"c":18.31,"h":18.42,"l":18.1304,"n":49,"o":18.33,"t":"2026-10-15T12:45:00Z","v":5865,"vw":18.267337},{"c":18.19,"h":18.44,"l":18.15,"n":40,"o":18.44,"t":"2026-10-15T13:00:00Z","v":5984,"vw":18.28266},{"c":18.05,"h":18.37,"l":17.72,"n":119,"o":18.32,"t":"2026-10-15T13:15:00Z","v":20267,"vw":18.034428},{"c":16.8,"h":18.2518,"l":16.4,"n":3505,"o":18,"t":"2026-10-15T13:30:00Z","v":577819,"vw":17.137942},{"c":15.91,"h":16.93,"l":15.24,"n":2660,"o":16.88,"t":"2026-10-15T13:45:00Z","v":578902,"vw":15.997689},{"c":16.585,"h":17.16,"l":15.82,"n":2031,"o":15.8401,"t":"2026-10-15T14:00:00Z","v":458849,"vw":16.628555},{"c":17,"h":17.43,"l":16.4629,"n":1282,"o":16.585,"t":"2026-10-15T14:15:00Z","v":212987,"vw":17.030132},{"c":18.02,"h":18.1999,"l":16.7,"n":1812,"o":17,"t":"2026-10-15T14:30:00Z","v":319356,"vw":17.490852},{"c":18.17,"h":18.46,"l":17.54,"n":1550,"o":17.99,"t":"2026-10-15T14:45:00Z","v":237600,"vw":18.047718},{"c":18.99,"h":19.0891,"l":17.87,"n":1758,"o":18.17,"t":"2026-10-15T15:00:00Z","v":315889,"vw":18.682268},{"c":17.94,"h":19.1,"l":17.88,"n":1404,"o":18.92,"t":"2026-10-15T15:15:00Z","v":212580,"vw":18.322027},{"c":17.7,"h":18.0495,"l":17.6,"n":685,"o":17.9459,"t":"2026-10-15T15:30:00Z","v":96782,"vw":17.761823},{"c":17.87,"h":17.88,"l":17.5,"n":384,"o":17.6601,"t":"2026-10-15T15:45:00Z","v":55015,"vw":17.638451},{"c":17.0807,"h":18,"l":17.05,"n":664,"o":17.845,"t":"2026-10-15T16:00:00Z","v":115260,"vw":17.461136},{"c":16.23,"h":17.1,"l":16.1877,"n":1032,"o":17.1,"t":"2026-10-15T16:15:00Z","v":183530,"vw":16.660376},{"c":16.71,"h":16.8499,"l":16.12,"n":667,"o":16.25,"t":"2026-10-15T16:30:00Z","v":148355,"vw":16.450681},{"c":16.78,"h":16.83,"l":16.5596,"n":321,"o":16.7,"t":"2026-10-15T16:45:00Z","v":56901,"vw":16.715212},{"c":16.6655,"h":16.81,"l":16.5297,"n":308,"o":16.8058,"t":"2026-10-15T17:00:00Z","v":34683,"vw":16.692598},{"c":16.63,"h":16.86,"l":16.5,"n":303,"o":16.61,"t":"2026-10-15T17:15:00Z","v":42949,"vw":16.67372},{"c":17.2899,"h":17.35,"l":16.61,"n":980,"o":16.63,"t":"2026-10-15T17:30:00Z","v":208617,"vw":17.001887},{"c":16.95,"h":17.34,"l":16.9039,"n":575,"o":17.3,"t":"2026-10-15T17:45:00Z","v":123244,"vw":17.105943},{"c":16.795,"h":16.945,"l":16.73,"n":425,"o":16.94,"t":"2026-10-15T18:00:00Z","v":78644,"vw":16.81739},{"c":16.765,"h":16.899,"l":16.57,"n":227,"o":16.795,"t":"2026-10-15T18:15:00Z","v":34104,"vw":16.775269},{"c":16.79,"h":16.8231,"l":16.6302,"n":115,"o":16.8,"t":"2026-10-15T18:30:00Z","v":12643,"vw":16.730723},{"c":17.055,"h":17.153,"l":16.8006,"n":147,"o":16.83,"t":"2026-10-15T18:45:00Z","v":33100,"vw":16.922202},{"c":17.6,"h":17.63,"l":17,"n":316,"o":17.055,"t":"2026-10-15T19:00:00Z","v":51439,"vw":17.256604},{"c":18.0496,"h":18.48,"l":17.6,"n":892,"o":17.6,"t":"2026-10-15T19:15:00Z","v":159248,"vw":18.157973},{"c":18.34,"h":18.43,"l":17.95,"n":660,"o":18.05,"t":"2026-10-15T19:30:00Z","v":104734,"vw":18.245879},{"c":18.4,"h":18.75,"l":18.25,"n":679,"o":18.295,"t":"2026-10-15T19:45:00Z","v":137823,"vw":18.484657},{"c":18.51,"h":18.71,"l":18.35,"n":84,"o":18.35,"t":"2026-10-15T20:00:00Z","v":12244,"vw":18.528452},{"c":18.59,"h":18.59,"l":18.51,"n":16,"o":18.55,"t":"2026-10-15T20:15:00Z","v":2826,"vw":18.558202},{"c":18.85,"h":18.88,"l":18.59,"n":33,"o":18.59,"t":"2026-10-15T20:30:00Z","v":4130,"vw":18.776656},{"c":18.6267,"h":18.8795,"l":18.5,"n":28,"o":18.75,"t":"2026-10-15T20:45:00Z","v":14272,"vw":18.832911},{"c":18.48,"h":18.62,"l":18.19,"n":161,"o":18.5,"t":"2026-10-15T21:00:00Z","v":29484,"vw":18.35837},{"c":18.6,"h":18.64,"l":18.4,"n":31,"o":18.42,"t":"2026-10-15T21:15:00Z","v":3711,"vw":18.522743},{"c":18.68,"h":18.78,"l":18.6,"n":6,"o":18.6,"t":"2026-10-15T21:30:00Z","v":555,"vw":18.709148},{"c":18.87,"h":18.88,"l":18.71,"n":24,"o":18.75,"t":"2026-10-15T21:45:00Z","v":5237,"vw":18.834894},{"c":19.0001,"h":19.269,"l":18.87,"n":135,"o":18.88,"t":"2026-10-15T22:00:00Z","v":18265,"vw":18.982528},{"c":18.9,"h":19.01,"l":18.9,"n":25,"o":19.01,"t":"2026-10-15T22:15:00Z","v":4072,"vw":18.937894},{"c":18.77,"h":18.9,"l":18.74,"n":15,"o":18.9,"t":"2026-10-15T22:30:00Z","v":2403,"vw":18.823426},{"c":18.8,"h":18.88,"l":18.68,"n":46,"o":18.88,"t":"2026-10-15T22:45:00Z","v":7299,"vw":18.767786},{"c":18.62,"h":18.7,"l":18.61,"n":41,"o":18.6819,"t":"2026-10-15T23:00:00Z","v":6689,"vw":18.656525},{"c":18.5,"h":18.7,"l":18.5,"n":35,"o":18.7,"t":"2026-10-15T23:15:00Z","v":4418,"vw":18.569114},{"c":18.2,"h":18.489,"l":18.2,"n":45,"o":18.47,"t":"2026-10-15T23:30:00Z","v":4860,"vw":18.273374},{"c":18.24,"h":18.31,"l":18.1627,"n":41,"o":18.3,"t":"2026-10-15T23:45:00Z","v":5705,"vw":18.21262},{"c":18.65,"h":19.6,"l":18.4,"n":821,"o":19.26,"t":"2026-10-16T08:00:00Z","v":95885,"vw":18.980432},{"c":18.78,"h":18.78,"l":18.47,"n":27,"o":18.5,"t":"2026-10-16T08:15:00Z","v":4353,"vw":18.524262},{"c":18.79,"h":18.79,"l":18.6,"n":15,"o":18.78,"t":"2026-10-16T08:30:00Z","v":1805,"vw":18.687285},{"c":18.69,"h":18.8846,"l":18.69,"n":32,"o":18.79,"t":"2026-10-16T08:45:00Z","v":3864,"vw":18.804506},{"c":18.72,"h":18.72,"l":18.51,"n":63,"o":18.65,"t":"2026-10-16T09:00:00Z","v":7241,"vw":18.569149},{"c":18.69,"h":18.69,"l":18.61,"n":29,"o":18.61,"t":"2026-10-16T09:15:00Z","v":2687,"vw":18.619547},{"c":18.65,"h":18.65,"l":18.63,"n":6,"o":18.63,"t":"2026-10-16T09:30:00Z","v":1002,"vw":18.648},{"c":18.52,"h":18.66,"l":18.51,"n":41,"o":18.66,"t":"2026-10-16T09:45:00Z","v":2783,"vw":18.574013},{"c":17.95,"h":18.46,"l":17.95,"n":160,"o":18.46,"t":"2026-10-16T10:00:00Z","v":21362,"vw":18.167481},{"c":18.1,"h":18.2,"l":17.98,"n":10,"o":17.98,"t":"2026-10-16T10:15:00Z","v":2358,"vw":18.062921},{"c":18.17,"h":18.22,"l":18.15,"n":11,"o":18.15,"t":"2026-10-16T10:30:00Z","v":1313,"vw":18.193951},{"c":18.18,"h":18.2124,"l":18.18,"n":4,"o":18.2124,"t":"2026-10-16T10:45:00Z","v":393,"vw":18.196702},{"c":18.04,"h":18.185,"l":17.8549,"n":55,"o":18.185,"t":"2026-10-16T11:00:00Z","v":27831,"vw":17.91502},{"c":17.9,"h":18.15,"l":17.9,"n":18,"o":18.12,"t":"2026-10-16T11:15:00Z","v":14802,"vw":18.129506},{"c":17.55,"h":17.88,"l":17.53,"n":148,"o":17.88,"t":"2026-10-16T11:30:00Z","v":8973,"vw":17.70899},{"c":17.7,"h":17.7,"l":17.54,"n":41,"o":17.56,"t":"2026-10-16T11:45:00Z","v":4135,"vw":17.60982},{"c":17.86,"h":17.9783,"l":17.76,"n":64,"o":17.76,"t":"2026-10-16T12:00:00Z","v":12552,"vw":17.889795},{"c":17.8,"h":17.84,"l":17.6724,"n":38,"o":17.84,"t":"2026-10-16T12:15:00Z","v":6507,"vw":17.789826},{"c":17.78,"h":17.84,"l":17.76,"n":16,"o":17.78,"t":"2026-10-16T12:30:00Z","v":2057,"vw":17.782302},{"c":17.59,"h":17.7,"l":17.59,"n":47,"o":17.7,"t":"2026-10-16T12:45:00Z","v":7663,"vw":17.631933},{"c":17.74,"h":17.74,"l":17.45,"n":64,"o":17.52,"t":"2026-10-16T13:00:00Z","v":10801,"vw":17.57919},{"c":17.38,"h":17.75,"l":17.38,"n":85,"o":17.7408,"t":"2026-10-16T13:15:00Z","v":9014,"vw":17.589582},{"c":17.17,"h":17.49,"l":16.51,"n":1524,"o":17.35,"t":"2026-10-16T13:30:00Z","v":222705,"vw":16.877877},{"c":16,"h":17.2499,"l":15.5365,"n":2172,"o":17.2499,"t":"2026-10-16T13:45:00Z","v":513658,"vw":16.089878},{"c":16.64,"h":16.7,"l":16.01,"n":893,"o":16.01,"t":"2026-10-16T14:00:00Z","v":126888,"vw":16.471255},{"c":16.425,"h":16.7,"l":16.3405,"n":566,"o":16.69,"t":"2026-10-16T14:15:00Z","v":121032,"vw":16.507841},{"c":17.1,"h":17.3237,"l":16.31,"n":1295,"o":16.415,"t":"2026-10-16T14:30:00Z","v":342274,"vw":17.014717},{"c":17.05,"h":17.2773,"l":16.81,"n":636,"o":17.07,"t":"2026-10-16T14:45:00Z","v":135825,"vw":17.07645},{"c":15.98,"h":16.975,"l":15.8101,"n":935,"o":16.975,"t":"2026-10-16T15:00:00Z","v":191919,"vw":16.259958},{"c":15.82,"h":16.12,"l":15.61,"n":1140,"o":15.95,"t":"2026-10-16T15:15:00Z","v":243541,"vw":15.76179},{"c":15.575,"h":15.9399,"l":15.51,"n":1307,"o":15.83,"t":"2026-10-16T15:30:00Z","v":335076,"vw":15.64958},{"c":15.5542,"h":15.8329,"l":15.3,"n":2406,"o":15.575,"t":"2026-10-16T15:45:00Z","v":457312,"vw":15.450549},{"c":15.37,"h":15.6198,"l":15.2011,"n":735,"o":15.4961,"t":"2026-10-16T16:00:00Z","v":224191,"vw":15.352563},{"c":15.48,"h":15.53,"l":15.31,"n":370,"o":15.385,"t":"2026-10-16T16:15:00Z","v":61955,"vw":15.439125},{"c":15.4327,"h":15.6675,"l":15.245,"n":735,"o":15.4511,"t":"2026-10-16T16:30:00Z","v":222493,"vw":15.448886},{"c":14.865,"h":15.42,"l":14.83,"n":1383,"o":15.42,"t":"2026-10-16T16:45:00Z","v":321055,"vw":14.994278},{"c":14.9,"h":14.9194,"l":14.56,"n":1084,"o":14.89,"t":"2026-10-16T17:00:00Z","v":199186,"vw":14.685098},{"c":14.9,"h":15,"l":14.4758,"n":701,"o":14.78,"t":"2026-10-16T17:15:00Z","v":95450,"vw":14.67495},{"c":15,"h":15.09,"l":14.75,"n":581,"o":14.955,"t":"2026-10-16T17:30:00Z","v":118315,"vw":14.914674},{"c":14.64,"h":15.01,"l":14.5403,"n":367,"o":14.925,"t":"2026-10-16T17:45:00Z","v":49762,"vw":14.683969},{"c":14.3,"h":14.605,"l":14.26,"n":1598,"o":14.58,"t":"2026-10-16T18:00:00Z","v":233067,"vw":14.418507},{"c":14.4499,"h":14.45,"l":14.17,"n":511,"o":14.2875,"t":"2026-10-16T18:15:00Z","v":105725,"vw":14.227748},{"c":14.3495,"h":14.5,"l":14.2901,"n":368,"o":14.39,"t":"2026-10-16T18:30:00Z","v":46813,"vw":14.420451},{"c":14.155,"h":14.3504,"l":14.0501,"n":276,"o":14.35,"t":"2026-10-16T18:45:00Z","v":29243,"vw":14.176777},{"c":14.54,"h":14.54,"l":14.02,"n":893,"o":14.12,"t":"2026-10-16T19:00:00Z","v":333907,"vw":14.177825},{"c":14.68,"h":14.73,"l":14.4,"n":412,"o":14.545,"t":"2026-10-16T19:15:00Z","v":45720,"vw":14.596572},{"c":13.8209,"h":14.6995,"l":13.8209,"n":799,"o":14.6995,"t":"2026-10-16T19:30:00Z","v":135239,"vw":14.083095},{"c":14.265,"h":14.3395,"l":13.7116,"n":675,"o":13.85,"t":"2026-10-16T19:45:00Z","v":259602,"vw":13.836849},{"c":14.54,"h":14.7,"l":14.14,"n":99,"o":14.18,"t":"2026-10-16T20:00:00Z","v":13618,"vw":14.481398},{"c":14.51,"h":14.57,"l":14.42,"n":58,"o":14.53,"t":"2026-10-16T20:15:00Z","v":13379,"vw":14.490733},{"c":14.47,"h":14.55,"l":14.46,"n":30,"o":14.53,"t":"2026-10-16T20:30:00Z","v":6622,"vw":14.504798},{"c":14.56,"h":14.57,"l":14.55,"n":10,"o":14.559,"t":"2026-10-16T20:45:00Z","v":1947,"vw":14.561419},{"c":14.5,"h":14.5,"l":14.43,"n":14,"o":14.49,"t":"2026-10-16T21:00:00Z","v":1940,"vw":14.494995},{"c":14.4984,"h":14.4984,"l":14.431,"n":6,"o":14.44,"t":"2026-10-16T21:15:00Z","v":2220,"vw":14.465904},{"c":14.4,"h":14.47,"l":14.4,"n":22,"o":14.47,"t":"2026-10-16T21:30:00Z","v":5087,"vw":14.410851},{"c":14.07,"h":14.33,"l":14.0233,"n":157,"o":14.33,"t":"2026-10-16T21:45:00Z","v":29979,"vw":14.143524},{"c":14.1,"h":14.18,"l":14.0044,"n":54,"o":14.07,"t":"2026-10-16T22:00:00Z","v":8821,"vw":14.069172},{"c":14.02,"h":14.12,"l":14.02,"n":26,"o":14.1,"t":"2026-10-16T22:15:00Z","v":4961,"vw":14.078062},{"c":14.07,"h":14.15,"l":14,"n":28,"o":14.15,"t":"2026-10-16T22:30:00Z","v":9991,"vw":14.028831},{"c":14.01,"h":14.14,"l":14,"n":17,"o":14.1,"t":"2026-10-16T22:45:00Z","v":4706,"vw":14.021505},{"c":13.91,"h":14,"l":13.76,"n":73,"o":14,"t":"2026-10-16T23:00:00Z","v":9033,"vw":13.867771},{"c":13.85,"h":13.91,"l":13.8,"n":42,"o":13.83,"t":"2026-10-16T23:15:00Z","v":6661,"vw":13.859962},{"c":13.9,"h":13.93,"l":13.8,"n":272,"o":13.9,"t":"2026-10-16T23:30:00Z","v":42712,"vw":13.886146},{"c":14.21,"h":14.21,"l":13.9,"n":72,"o":13.9,"t":"2026-10-16T23:45:00Z","v":23409,"vw":13.975647},{"c":15.57,"h":15.93,"l":15.43,"n":465,"o":15.44,"t":"2026-10-19T08:00:00Z","v":71394,"vw":15.710871},{"c":15.61,"h":15.62,"l":15.51,"n":25,"o":15.58,"t":"2026-10-19T08:15:00Z","v":3075,"vw":15.573168},{"c":15.69,"h":15.69,"l":15.6184,"n":11,"o":15.63,"t":"2026-10-19T08:30:00Z","v":1727,"vw":15.656238},{"c":15.58,"h":15.69,"l":15.58,"n":27,"o":15.64,"t":"2026-10-19T08:45:00Z","v":3473,"vw":15.628623},{"c":15.52,"h":15.59,"l":15.45,"n":23,"o":15.5,"t":"2026-10-19T09:00:00Z","v":2464,"vw":15.522439},{"c":15.58,"h":15.67,"l":15.5,"n":36,"o":15.5,"t":"2026-10-19T09:15:00Z","v":13458,"vw":15.588551},{"c":15.6,"h":15.6331,"l":15.6,"n":4,"o":15.6331,"t":"2026-10-19T09:30:00Z","v":810,"vw":15.624601},{"c":15.75,"h":15.75,"l":15.63,"n":33,"o":15.63,"t":"2026-10-19T09:45:00Z","v":6928,"vw":15.681043},{"c":15.75,"h":15.79,"l":15.67,"n":37,"o":15.68,"t":"2026-10-19T10:00:00Z","v":5259,"vw":15.715179},{"c":15.66,"h":15.74,"l":15.58,"n":26,"o":15.74,"t":"2026-10-19T10:15:00Z","v":4109,"vw":15.659281},{"c":15.84,"h":15.84,"l":15.68,"n":15,"o":15.68,"t":"2026-10-19T10:30:00Z","v":5585,"vw":15.833627},{"c":15.91,"h":15.91,"l":15.84,"n":33,"o":15.84,"t":"2026-10-19T10:45:00Z","v":9998,"vw":15.857437},{"c":15.75,"h":15.95,"l":15.75,"n":98,"o":15.935,"t":"2026-10-19T11:00:00Z","v":31028,"vw":15.859149},{"c":15.8,"h":15.9,"l":15.7402,"n":55,"o":15.75,"t":"2026-10-19T11:15:00Z","v":7705,"vw":15.815193},{"c":15.8555,"h":15.9,"l":15.67,"n":49,"o":15.8,"t":"2026-10-19T11:30:00Z","v":13919,"vw":15.75108},{"c":16.06,"h":16.1,"l":15.95,"n":116,"o":15.95,"t":"2026-10-19T11:45:00Z","v":17164,"vw":16.029566},{"c":16.1,"h":16.16,"l":16.035,"n":96,"o":16.05,"t":"2026-10-19T12:00:00Z","v":32006,"vw":16.090735},{"c":16.11,"h":16.1699,"l":16,"n":38,"o":16.1,"t":"2026-10-19T12:15:00Z","v":14698,"vw":16.083822},{"c":16.12,"h":16.25,"l":16.12,"n":97,"o":16.12,"t":"2026-10-19T12:30:00Z","v":8734,"vw":16.17912},{"c":16.1441,"h":16.32,"l":16.1441,"n":85,"o":16.18,"t":"2026-10-19T12:45:00Z","v":11145,"vw":16.218419},{"c":16.4,"h":16.47,"l":16.2,"n":143,"o":16.25,"t":"2026-10-19T13:00:00Z","v":26483,"vw":16.345025},{"c":16.47,"h":16.66,"l":16.37,"n":316,"o":16.3896,"t":"2026-10-19T13:15:00Z","v":49168,"vw":16.515511},{"c":16.73,"h":17.53,"l":16.0342,"n":4313,"o":16.48,"t":"2026-10-19T13:30:00Z","v":1024761,"vw":16.71119},{"c":16.7,"h":17.38,"l":16.4508,"n":1632,"o":16.75,"t":"2026-10-19T13:45:00Z","v":457044,"vw":16.907471},{"c":17.41,"h":17.45,"l":16.42,"n":1033,"o":16.72,"t":"2026-10-19T14:00:00Z","v":257081,"vw":16.837417},{"c":17.1,"h":17.6981,"l":17.08,"n":1779,"o":17.45,"t":"2026-10-19T14:15:00Z","v":412954,"vw":17.422291},{"c":17.605,"h":17.67,"l":16.94,"n":803,"o":17.09,"t":"2026-10-19T14:30:00Z","v":149148,"vw":17.282978},{"c":17.6,"h":17.95,"l":17.55,"n":1404,"o":17.635,"t":"2026-10-19T14:45:00Z","v":259761,"vw":17.773372},{"c":17.86,"h":18.05,"l":17.58,"n":814,"o":17.63,"t":"2026-10-19T15:00:00Z","v":165467,"vw":17.913449},{"c":18.21,"h":18.41,"l":17.9,"n":1904,"o":17.9,"t":"2026-10-19T15:15:00Z","v":446857,"vw":18.229666},{"c":18.2,"h":18.3,"l":18,"n":1606,"o":18.195,"t":"2026-10-19T15:30:00Z","v":368175,"vw":18.133381},{"c":18.36,"h":18.5,"l":18.17,"n":872,"o":18.21,"t":"2026-10-19T15:45:00Z","v":180010,"vw":18.391044},{"c":18.5895,"h":18.64,"l":18.2,"n":738,"o":18.3101,"t":"2026-10-19T16:00:00Z","v":107424,"vw":18.43204},{"c":18.43,"h":18.66,"l":18.3718,"n":422,"o":18.54,"t":"2026-10-19T16:15:00Z","v":53884,"vw":18.477915},{"c":18.38,"h":18.47,"l":18.22,"n":348,"o":18.425,"t":"2026-10-19T16:30:00Z","v":50469,"vw":18.339102},{"c":17.82,"h":18.36,"l":17.8,"n":633,"o":18.36,"t":"2026-10-19T16:45:00Z","v":95028,"vw":18.014558},{"c":17.76,"h":17.97,"l":17.67,"n":354,"o":17.8,"t":"2026-10-19T17:00:00Z","v":116075,"vw":17.830501},{"c":17.78,"h":17.9299,"l":17.64,"n":258,"o":17.775,"t":"2026-10-19T17:15:00Z","v":62639,"vw":17.760368},{"c":17.5194,"h":17.7794,"l":17.51,"n":275,"o":17.74,"t":"2026-10-19T17:30:00Z","v":49705,"vw":17.632879},{"c":17.63,"h":17.64,"l":17.26,"n":582,"o":17.5102,"t":"2026-10-19T17:45:00Z","v":126544,"vw":17.388811},{"c":17.46,"h":17.75,"l":17.2895,"n":251,"o":17.68,"t":"2026-10-19T18:00:00Z","v":42325,"vw":17.525945},{"c":17.12,"h":17.55,"l":17.0107,"n":360,"o":17.47,"t":"2026-10-19T18:15:00Z","v":62632,"vw":17.204161},{"c":17.225,"h":17.2287,"l":17,"n":303,"o":17.105,"t":"2026-10-19T18:30:00Z","v":79939,"vw":17.124965},{"c":17.25,"h":17.34,"l":17.1601,"n":177,"o":17.25,"t":"2026-10-19T18:45:00Z","v":38461,"vw":17.2755},{"c":17.2,"h":17.35,"l":17.13,"n":120,"o":17.3,"t":"2026-10-19T19:00:00Z","v":17742,"vw":17.252518},{"c":17.4798,"h":17.67,"l":17.21,"n":266,"o":17.22,"t":"2026-10-19T19:15:00Z","v":58997,"vw":17.481078},{"c":17.43,"h":17.5749,"l":17.4,"n":267,"o":17.41,"t":"2026-10-19T19:30:00Z","v":123252,"vw":17.523639},{"c":17.12,"h":17.47,"l":17.1,"n":457,"o":17.433,"t":"2026-10-19T19:45:00Z","v":103328,"vw":17.219677},{"c":17.4,"h":17.45,"l":17.17,"n":69,"o":17.226,"t":"2026-10-19T20:00:00Z","v":17964,"vw":17.338452},{"c":17.39,"h":17.4,"l":17.36,"n":9,"o":17.4,"t":"2026-10-19T20:15:00Z","v":1584,"vw":17.392807},{"c":17.41,"h":17.4196,"l":17.4,"n":12,"o":17.4,"t":"2026-10-19T20:30:00Z","v":2233,"vw":17.41203},{"c":17.41,"h":17.41,"l":17.41,"n":9,"o":17.41,"t":"2026-10-19T20:45:00Z","v":1535,"vw":17.41},{"c":17.41,"h":17.41,"l":17.41,"n":1,"o":17.41,"t":"2026-10-19T21:00:00Z","v":180,"vw":17.41},{"c":17.35,"h":17.41,"l":17.35,"n":11,"o":17.41,"t":"2026-10-19T21:30:00Z","v":1527,"vw":17.363059},{"c":17.35,"h":17.41,"l":17.35,"n":6,"o":17.38,"t":"2026-10-19T21:45:00Z","v":925,"vw":17.382005},{"c":17.47,"h":17.47,"l":17.39,"n":29,"o":17.39,"t":"2026-10-19T22:00:00Z","v":3632,"vw":17.461537},{"c":17.7,"h":17.7,"l":17.43,"n":34,"o":17.48,"t":"2026-10-19T22:15:00Z","v":12536,"vw":17.687475},{"c":17.71,"h":17.74,"l":17.64,"n":25,"o":17.64,"t":"2026-10-19T22:30:00Z","v":2769,"vw":17.676696},{"c":17.5718,"h":17.66,"l":17.55,"n":27,"o":17.6,"t":"2026-10-19T22:45:00Z","v":7925,"vw":17.579788},{"c":17.7,"h":17.8,"l":17.58,"n":35,"o":17.58,"t":"2026-10-19T23:00:00Z","v":6780,"vw":17.738646},{"c":17.68,"h":17.79,"l":17.68,"n":33,"o":17.73,"t":"2026-10-19T23:15:00Z","v":7399,"vw":17.726666},{"c":17.7,"h":17.7,"l":17.67,"n":11,"o":17.67,"t":"2026-10-19T23:30:00Z","v":2542,"vw":17.692212},{"c":17.47,"h":17.6,"l":17.47,"n":57,"o":17.6,"t":"2026-10-19T23:45:00Z","v":6770,"vw":17.520292},{"c":15.74,"h":16.21,"l":15.5,"n":527,"o":16.15,"t":"2026-10-20T08:00:00Z","v":78506,"vw":15.770427},{"c":15.89,"h":15.89,"l":15.73,"n":42,"o":15.83,"t":"2026-10-20T08:15:00Z","v":13747,"vw":15.771449},{"c":16,"h":16,"l":15.9,"n":25,"o":15.9,"t":"2026-10-20T08:30:00Z","v":5732,"vw":15.983844},{"c":15.76,"h":15.9445,"l":15.76,"n":45,"o":15.89,"t":"2026-10-20T08:45:00Z","v":4159,"vw":15.848547},{"c":15.61,"h":15.76,"l":15.55,"n":115,"o":15.76,"t":"2026-10-20T09:00:00Z","v":16085,"vw":15.672005},{"c":15.7,"h":15.7798,"l":15.6,"n":48,"o":15.6,"t":"2026-10-20T09:15:00Z","v":4239,"vw":15.689544},{"c":15.64,"h":15.84,"l":15.55,"n":40,"o":15.71,"t":"2026-10-20T09:30:00Z","v":3541,"vw":15.686658},{"c":15.79,"h":15.79,"l":15.65,"n":22,"o":15.66,"t":"2026-10-20T09:45:00Z","v":931,"vw":15.708441},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-20T10:00:00Z","v":134,"vw":15.7},{"c":15.65,"h":15.65,"l":15.65,"n":1,"o":15.65,"t":"2026-10-20T10:15:00Z","v":100,"vw":15.65},{"c":15.55,"h":15.68,"l":15.55,"n":36,"o":15.65,"t":"2026-10-20T10:30:00Z","v":4546,"vw":15.612093},{"c":15.6,"h":15.6,"l":15.56,"n":8,"o":15.56,"t":"2026-10-20T10:45:00Z","v":736,"vw":15.570588},{"c":15.55,"h":15.7,"l":15.48,"n":131,"o":15.6,"t":"2026-10-20T11:00:00Z","v":42374,"vw":15.529879},{"c":15.52,"h":15.55,"l":15.48,"n":26,"o":15.55,"t":"2026-10-20T11:15:00Z","v":9019,"vw":15.516503},{"c":15.66,"h":15.68,"l":15.53,"n":35,"o":15.54,"t":"2026-10-20T11:30:00Z","v":5547,"vw":15.577192},{"c":15.51,"h":15.64,"l":15.51,"n":31,"o":15.6,"t":"2026-10-20T11:45:00Z","v":8387,"vw":15.603057},{"c":15.4071,"h":15.6,"l":15.3,"n":146,"o":15.5898,"t":"2026-10-20T12:00:00Z","v":23999,"vw":15.400144},{"c":15.48,"h":15.6,"l":15.36,"n":99,"o":15.36,"t":"2026-10-20T12:15:00Z","v":10586,"vw":15.49647},{"c":15.79,"h":15.85,"l":15.37,"n":97,"o":15.4,"t":"2026-10-20T12:30:00Z","v":21781,"vw":15.749198},{"c":15.8,"h":15.87,"l":15.6,"n":88,"o":15.87,"t":"2026-10-20T12:45:00Z","v":16299,"vw":15.746389},{"c":15.7,"h":16,"l":15.7,"n":226,"o":15.8,"t":"2026-10-20T13:00:00Z","v":48105,"vw":15.824697},{"c":15.95,"h":15.95,"l":15.7,"n":79,"o":15.75,"t":"2026-10-20T13:15:00Z","v":14009,"vw":15.83047},{"c":14.45,"h":16.2,"l":14.0301,"n":3558,"o":15.83,"t":"2026-10-20T13:30:00Z","v":845228,"vw":14.809211},{"c":15.76,"h":15.9,"l":14.31,"n":2177,"o":14.31,"t":"2026-10-20T13:45:00Z","v":590285,"vw":15.405223},{"c":16.32,"h":16.37,"l":15.45,"n":2296,"o":15.7605,"t":"2026-10-20T14:00:00Z","v":540371,"vw":16.059594},{"c":17.71,"h":17.8799,"l":16.325,"n":3204,"o":16.358,"t":"2026-10-20T14:15:00Z","v":702971,"vw":16.925717},{"c":17.4438,"h":17.88,"l":17.0905,"n":2293,"o":17.69,"t":"2026-10-20T14:30:00Z","v":445059,"vw":17.476454},{"c":17.82,"h":17.99,"l":17.41,"n":1028,"o":17.55,"t":"2026-10-20T14:45:00Z","v":251239,"vw":17.727411},{"c":17.3,"h":17.99,"l":16.95,"n":1413,"o":17.85,"t":"2026-10-20T15:00:00Z","v":315059,"vw":17.427563},{"c":17.5,"h":17.6699,"l":17.1655,"n":667,"o":17.4013,"t":"2026-10-20T15:15:00Z","v":136196,"vw":17.483343},{"c":17.1,"h":17.5,"l":16.8,"n":1099,"o":17.45,"t":"2026-10-20T15:30:00Z","v":195525,"vw":17.136321},{"c":17.4499,"h":17.4499,"l":16.8075,"n":431,"o":17.04,"t":"2026-10-20T15:45:00Z","v":106936,"vw":17.068201},{"c":17.3013,"h":17.48,"l":17.18,"n":314,"o":17.42,"t":"2026-10-20T16:00:00Z","v":75861,"vw":17.328716},{"c":17.45,"h":17.45,"l":17.065,"n":231,"o":17.305,"t":"2026-10-20T16:15:00Z","v":82590,"vw":17.238614},{"c":17.43,"h":17.779,"l":17.39,"n":316,"o":17.39,"t":"2026-10-20T16:30:00Z","v":45172,"vw":17.598396},{"c":17.36,"h":17.55,"l":17.285,"n":218,"o":17.445,"t":"2026-10-20T16:45:00Z","v":94347,"vw":17.46211},{"c":17.29,"h":17.4,"l":17.1901,"n":216,"o":17.345,"t":"2026-10-20T17:00:00Z","v":111532,"vw":17.2916},{"c":17.395,"h":17.5,"l":17.3103,"n":139,"o":17.365,"t":"2026-10-20T17:15:00Z","v":41175,"vw":17.363098},{"c":17.285,"h":17.44,"l":17.26,"n":86,"o":17.38,"t":"2026-10-20T17:30:00Z","v":20413,"vw":17.354177},{"c":17.5011,"h":17.5011,"l":17.21,"n":260,"o":17.27,"t":"2026-10-20T17:45:00Z","v":167608,"vw":17.284926},{"c":17.53,"h":17.61,"l":17.39,"n":267,"o":17.51,"t":"2026-10-20T18:00:00Z","v":35399,"vw":17.533256},{"c":17.6,"h":17.68,"l":17.515,"n":178,"o":17.54,"t":"2026-10-20T18:15:00Z","v":24001,"vw":17.57872},{"c":17.251,"h":17.62,"l":17.251,"n":167,"o":17.58,"t":"2026-10-20T18:30:00Z","v":40646,"vw":17.437327},{"c":17.5689,"h":17.65,"l":17.28,"n":222,"o":17.28,"t":"2026-10-20T18:45:00Z","v":59027,"vw":17.421113},{"c":17.57,"h":17.7,"l":17.49,"n":188,"o":17.525,"t":"2026-10-20T19:00:00Z","v":26330,"vw":17.637915},{"c":17.5,"h":17.68,"l":17.4501,"n":166,"o":17.53,"t":"2026-10-20T19:15:00Z","v":21825,"vw":17.548191},{"c":17.45,"h":17.66,"l":17.345,"n":296,"o":17.505,"t":"2026-10-20T19:30:00Z","v":62830,"vw":17.554179},{"c":17.4,"h":17.51,"l":17.3,"n":851,"o":17.48,"t":"2026-10-20T19:45:00Z","v":296176,"vw":17.356258},{"c":17.39,"h":17.4,"l":17.2055,"n":189,"o":17.32,"t":"2026-10-20T20:00:00Z","v":51295,"vw":17.386798},{"c":17.33,"h":17.4,"l":17.2246,"n":25,"o":17.36,"t":"2026-10-20T20:15:00Z","v":4784,"vw":17.369117},{"c":17.65,"h":17.6966,"l":17.4,"n":195,"o":17.4,"t":"2026-10-20T20:30:00Z","v":41877,"vw":17.457048},{"c":18.48,"h":18.5,"l":17.62,"n":178,"o":17.65,"t":"2026-10-20T20:45:00Z","v":23470,"vw":18.099317},{"c":18.64,"h":18.7,"l":18.25,"n":153,"o":18.4,"t":"2026-10-20T21:00:00Z","v":21305,"vw":18.593043},{"c":18.27,"h":18.7,"l":18.251,"n":65,"o":18.6622,"t":"2026-10-20T21:15:00Z","v":13763,"vw":18.50347},{"c":18.68,"h":18.6988,"l":18.2708,"n":54,"o":18.2708,"t":"2026-10-20T21:30:00Z","v":6652,"vw":18.489323},{"c":18.7,"h":18.7,"l":18.5,"n":43,"o":18.54,"t":"2026-10-20T21:45:00Z","v":7012,"vw":18.600296},{"c":19.0499,"h":19.05,"l":18.7,"n":148,"o":18.7,"t":"2026-10-20T22:00:00Z","v":23188,"vw":18.899253},{"c":19.2015,"h":19.3891,"l":19.0042,"n":125,"o":19.05,"t":"2026-10-20T22:15:00Z","v":18967,"vw":19.222825},{"c":19.12,"h":19.36,"l":19.0301,"n":85,"o":19.26,"t":"2026-10-20T22:30:00Z","v":22189,"vw":19.226989},{"c":19.05,"h":19.16,"l":18.9632,"n":89,"o":19.02,"t":"2026-10-20T22:45:00Z","v":13501,"vw":19.079841},{"c":18.94,"h":19,"l":18.85,"n":67,"o":19,"t":"2026-10-20T23:00:00Z","v":10367,"vw":18.915785},{"c":18.8321,"h":18.95,"l":18.7119,"n":71,"o":18.94,"t":"2026-10-20T23:15:00Z","v":8517,"vw":18.826268},{"c":18.923,"h":18.95,"l":18.82,"n":46,"o":18.83,"t":"2026-10-20T23:30:00Z","v":5338,"vw":18.862548},{"c":19.15,"h":19.25,"l":18.88,"n":73,"o":18.88,"t":"2026-10-20T23:45:00Z","v":15249,"vw":19.07935},{"c":19.05,"h":19.3,"l":18.77,"n":441,"o":19.17,"t":"2026-10-21T08:00:00Z","v":57709,"vw":19.008071},{"c":19.04,"h":19.04,"l":18.92,"n":32,"o":19.04,"t":"2026-10-21T08:15:00Z","v":5611,"vw":19.004106},{"c":18.6521,"h":19.1247,"l":18.6,"n":109,"o":19.1247,"t":"2026-10-21T08:30:00Z","v":19831,"vw":18.777238},{"c":18.37,"h":18.67,"l":18.19,"n":130,"o":18.65,"t":"2026-10-21T08:45:00Z","v":16438,"vw":18.430724},{"c":18.64,"h":18.64,"l":18.35,"n":38,"o":18.35,"t":"2026-10-21T09:00:00Z","v":5547,"vw":18.501793},{"c":18.7,"h":18.7009,"l":18.6,"n":38,"o":18.66,"t":"2026-10-21T09:15:00Z","v":6738,"vw":18.64829},{"c":18.79,"h":18.8349,"l":18.7,"n":47,"o":18.7,"t":"2026-10-21T09:30:00Z","v":6076,"vw":18.777826},{"c":18.64,"h":18.77,"l":18.6,"n":29,"o":18.77,"t":"2026-10-21T09:45:00Z","v":4233,"vw":18.657648},{"c":18.46,"h":18.65,"l":18.45,"n":76,"o":18.65,"t":"2026-10-21T10:00:00Z","v":12233,"vw":18.539687},{"c":18.5,"h":18.5,"l":18.319,"n":54,"o":18.45,"t":"2026-10-21T10:15:00Z","v":7752,"vw":18.422817},{"c":18.72,"h":18.72,"l":18.4,"n":22,"o":18.5,"t":"2026-10-21T10:30:00Z","v":4113,"vw":18.481413},{"c":18.62,"h":18.62,"l":18.57,"n":31,"o":18.6,"t":"2026-10-21T10:45:00Z","v":4497,"vw":18.599821},{"c":18.6382,"h":18.84,"l":18.58,"n":78,"o":18.7,"t":"2026-10-21T11:00:00Z","v":13128,"vw":18.77013},{"c":18.83,"h":18.84,"l":18.6039,"n":35,"o":18.6039,"t":"2026-10-21T11:15:00Z","v":8102,"vw":18.781404},{"c":18.77,"h":18.9,"l":18.77,"n":63,"o":18.84,"t":"2026-10-21T11:30:00Z","v":25978,"vw":18.869893},{"c":18.86,"h":18.95,"l":18.81,"n":68,"o":18.88,"t":"2026-10-21T11:45:00Z","v":20618,"vw":18.869598},{"c":18.87,"h":18.92,"l":18.72,"n":79,"o":18.85,"t":"2026-10-21T12:00:00Z","v":20105,"vw":18.878115},{"c":18.9309,"h":19.05,"l":18.8054,"n":89,"o":18.8054,"t":"2026-10-21T12:15:00Z","v":16486,"vw":18.948897},{"c":18.8294,"h":19,"l":18.8,"n":53,"o":18.9,"t":"2026-10-21T12:30:00Z","v":7488,"vw":18.88883},{"c":18.77,"h":18.9,"l":18.71,"n":56,"o":18.8072,"t":"2026-10-21T12:45:00Z","v":8681,"vw":18.811997},{"c":18.81,"h":18.92,"l":18.68,"n":50,"o":18.87,"t":"2026-10-21T13:00:00Z","v":9368,"vw":18.766678},{"c":19.11,"h":19.2,"l":18.75,"n":189,"o":18.8898,"t":"2026-10-21T13:15:00Z","v":40427,"vw":19.020395},{"c":17.94,"h":19.82,"l":17.6048,"n":3465,"o":19.03,"t":"2026-10-21T13:30:00Z","v":883220,"vw":18.796323},{"c":18.15,"h":18.38,"l":17.62,"n":1990,"o":17.885,"t":"2026-10-21T13:45:00Z","v":386471,"vw":18.002887},{"c":17.824,"h":18.48,"l":17.75,"n":1300,"o":18.125,"t":"2026-10-21T14:00:00Z","v":315247,"vw":18.027247},{"c":18.18,"h":18.36,"l":17.75,"n":606,"o":17.89,"t":"2026-10-21T14:15:00Z","v":94692,"vw":18.063317},{"c":18.2,"h":18.53,"l":18.0311,"n":595,"o":18.1317,"t":"2026-10-21T14:30:00Z","v":163911,"vw":18.352628},{"c":18.1,"h":18.53,"l":18.1,"n":420,"o":18.16,"t":"2026-10-21T14:45:00Z","v":128714,"vw":18.24646},{"c":18.28,"h":18.3,"l":17.9071,"n":420,"o":18.05,"t":"2026-10-21T15:00:00Z","v":135730,"vw":18.137046},{"c":18.06,"h":18.28,"l":17.9401,"n":228,"o":18.28,"t":"2026-10-21T15:15:00Z","v":37685,"vw":18.058475},{"c":18.33,"h":18.33,"l":18.05,"n":439,"o":18.06,"t":"2026-10-21T15:30:00Z","v":108696,"vw":18.194364},{"c":18.34,"h":18.43,"l":18.2205,"n":283,"o":18.34,"t":"2026-10-21T15:45:00Z","v":36758,"vw":18.363071},{"c":18.2,"h":18.29,"l":18.12,"n":284,"o":18.26,"t":"2026-10-21T16:00:00Z","v":93020,"vw":18.229466},{"c":18.03,"h":18.22,"l":17.995,"n":250,"o":18.22,"t":"2026-10-21T16:15:00Z","v":49478,"vw":18.07016},{"c":17.85,"h":18.75,"l":17.77,"n":3599,"o":18.07,"t":"2026-10-21T16:30:00Z","v":534270,"vw":18.090146},{"c":17.785,"h":17.99,"l":17.65,"n":1288,"o":17.85,"t":"2026-10-21T16:45:00Z","v":179316,"vw":17.775584},{"c":18.2052,"h":18.2052,"l":17.76,"n":246,"o":17.76,"t":"2026-10-21T17:00:00Z","v":31818,"vw":17.969933},{"c":18.12,"h":18.25,"l":18.09,"n":195,"o":18.16,"t":"2026-10-21T17:15:00Z","v":30039,"vw":18.175868},{"c":17.9207,"h":18.09,"l":17.87,"n":107,"o":18.07,"t":"2026-10-21T17:30:00Z","v":21069,"vw":17.932425},{"c":17.925,"h":17.9899,"l":17.87,"n":106,"o":17.92,"t":"2026-10-21T17:45:00Z","v":20360,"vw":17.909179},{"c":17.99,"h":18,"l":17.88,"n":61,"o":17.95,"t":"2026-10-21T18:00:00Z","v":6356,"vw":17.941942},{"c":18.1,"h":18.1,"l":17.98,"n":111,"o":17.98,"t":"2026-10-21T18:15:00Z","v":30803,"vw":18.079346},{"c":18.24,"h":18.3599,"l":18.075,"n":306,"o":18.1,"t":"2026-10-21T18:30:00Z","v":86713,"vw":18.191082},{"c":17.99,"h":18.3,"l":17.95,"n":176,"o":18.25,"t":"2026-10-21T18:45:00Z","v":27421,"vw":18.109053},{"c":18.065,"h":18.13,"l":17.9295,"n":169,"o":18,"t":"2026-10-21T19:00:00Z","v":22079,"vw":18.00887},{"c":18.45,"h":18.45,"l":18.11,"n":135,"o":18.11,"t":"2026-10-21T19:15:00Z","v":21061,"vw":18.296342},{"c":18.56,"h":18.5799,"l":18.41,"n":290,"o":18.48,"t":"2026-10-21T19:30:00Z","v":67368,"vw":18.525422},{"c":18.7,"h":18.86,"l":18.53,"n":616,"o":18.56,"t":"2026-10-21T19:45:00Z","v":101086,"vw":18.703706},{"c":18.7,"h":18.92,"l":18.69,"n":97,"o":18.69,"t":"2026-10-21T20:00:00Z","v":13351,"vw":18.810858},{"c":18.87,"h":18.87,"l":18.6,"n":21,"o":18.7,"t":"2026-10-21T20:15:00Z","v":3369,"vw":18.699428},{"c":18.9,"h":18.9621,"l":18.68,"n":35,"o":18.68,"t":"2026-10-21T20:30:00Z","v":7007,"vw":18.855655},{"c":18.85,"h":18.96,"l":18.8,"n":26,"o":18.96,"t":"2026-10-21T20:45:00Z","v":3067,"vw":18.858688},{"c":18.6119,"h":18.91,"l":18.6119,"n":16,"o":18.8804,"t":"2026-10-21T21:00:00Z","v":5840,"vw":18.80914},{"c":18.511,"h":18.67,"l":18.511,"n":29,"o":18.6,"t":"2026-10-21T21:15:00Z","v":3479,"vw":18.617844},{"c":18.5545,"h":18.65,"l":18.51,"n":46,"o":18.6,"t":"2026-10-21T21:30:00Z","v":14589,"vw":18.52518},{"c":18.4,"h":18.56,"l":18.3203,"n":21,"o":18.56,"t":"2026-10-21T21:45:00Z","v":2086,"vw":18.459911},{"c":18.06,"h":18.3718,"l":18.0232,"n":28,"o":18.3718,"t":"2026-10-21T22:00:00Z","v":4123,"vw":18.100473},{"c":17.85,"h":18.008,"l":17.85,"n":51,"o":18,"t":"2026-10-21T22:15:00Z","v":5405,"vw":17.937969},{"c":18.05,"h":18.08,"l":17.85,"n":41,"o":17.85,"t":"2026-10-21T22:30:00Z","v":7601,"vw":17.953768},{"c":17.9024,"h":18.0611,"l":17.9024,"n":27,"o":18.0583,"t":"2026-10-21T22:45:00Z","v":5677,"vw":18.006042},{"c":17.9,"h":17.91,"l":17.8064,"n":30,"o":17.91,"t":"2026-10-21T23:00:00Z","v":8982,"vw":17.857004},{"c":17.7207,"h":17.81,"l":17.7201,"n":26,"o":17.81,"t":"2026-10-21T23:15:00Z","v":3644,"vw":17.754257},{"c":17.76,"h":17.84,"l":17.7242,"n":28,"o":17.75,"t":"2026-10-21T23:30:00Z","v":11321,"vw":17.774885},{"c":17.6,"h":17.72,"l":17.5238,"n":76,"o":17.72,"t":"2026-10-21T23:45:00Z","v":14708,"vw":17.648926},{"c":16.2,"h":16.64,"l":16.02,"n":824,"o":16.21,"t":"2026-10-22T08:00:00Z","v":110843,"vw":16.329603},{"c":16.32,"h":16.41,"l":16.3,"n":40,"o":16.41,"t":"2026-10-22T08:15:00Z","v":4426,"vw":16.342215},{"c":16.47,"h":16.47,"l":16.26,"n":60,"o":16.33,"t":"2026-10-22T08:30:00Z","v":8313,"vw":16.345589},{"c":16.14,"h":16.47,"l":16.14,"n":79,"o":16.36,"t":"2026-10-22T08:45:00Z","v":12979,"vw":16.272707},{"c":16.33,"h":16.34,"l":16.13,"n":51,"o":16.2,"t":"2026-10-22T09:00:00Z","v":16137,"vw":16.273185},{"c":16.23,"h":16.47,"l":16.16,"n":23,"o":16.4,"t":"2026-10-22T09:15:00Z","v":3773,"vw":16.281057},{"c":16.29,"h":16.29,"l":16.25,"n":10,"o":16.25,"t":"2026-10-22T09:30:00Z","v":3203,"vw":16.255043},{"c":16.25,"h":16.2997,"l":16.25,"n":5,"o":16.27,"t":"2026-10-22T09:45:00Z","v":582,"vw":16.277223},{"c":16.34,"h":16.4,"l":16.2206,"n":32,"o":16.26,"t":"2026-10-22T10:00:00Z","v":5204,"vw":16.324464},{"c":16.48,"h":16.49,"l":16.25,"n":28,"o":16.25,"t":"2026-10-22T10:15:00Z","v":4846,"vw":16.385087},{"c":16.55,"h":16.7,"l":16.53,"n":56,"o":16.53,"t":"2026-10-22T10:30:00Z","v":14288,"vw":16.614281},{"c":16.53,"h":16.65,"l":16.52,"n":27,"o":16.65,"t":"2026-10-22T10:45:00Z","v":2641,"vw":16.579138},{"c":16.5,"h":16.61,"l":16.42,"n":92,"o":16.58,"t":"2026-10-22T11:00:00Z","v":21343,"vw":16.544629},{"c":16.45,"h":16.54,"l":16.4,"n":47,"o":16.5,"t":"2026-10-22T11:15:00Z","v":5007,"vw":16.431181},{"c":16.59,"h":16.62,"l":16.4113,"n":34,"o":16.45,"t":"2026-10-22T11:30:00Z","v":8331,"vw":16.544723},{"c":16.5593,"h":16.589,"l":16.42,"n":35,"o":16.56,"t":"2026-10-22T11:45:00Z","v":8807,"vw":16.509889},{"c":16.53,"h":16.5495,"l":16.4,"n":35,"o":16.49,"t":"2026-10-22T12:00:00Z","v":7244,"vw":16.461096},{"c":16.4603,"h":16.57,"l":16.4603,"n":34,"o":16.51,"t":"2026-10-22T12:15:00Z","v":7184,"vw":16.527451},{"c":16.36,"h":16.56,"l":16.35,"n":46,"o":16.47,"t":"2026-10-22T12:30:00Z","v":6256,"vw":16.42689},{"c":16.2,"h":16.4,"l":16.18,"n":101,"o":16.4,"t":"2026-10-22T12:45:00Z","v":31464,"vw":16.214732},{"c":16.11,"h":16.17,"l":16.08,"n":80,"o":16.17,"t":"2026-10-22T13:00:00Z","v":12753,"vw":16.115327},{"c":16.39,"h":16.39,"l":16.1,"n":161,"o":16.11,"t":"2026-10-22T13:15:00Z","v":22696,"vw":16.179997},{"c":16.2,"h":16.74,"l":15.18,"n":3011,"o":16.16,"t":"2026-10-22T13:30:00Z","v":672412,"vw":16.021319},{"c":16.52,"h":16.8649,"l":15.71,"n":1375,"o":16.3,"t":"2026-10-22T13:45:00Z","v":327276,"vw":16.325343},{"c":16.16,"h":17.1,"l":16.16,"n":1351,"o":16.5222,"t":"2026-10-22T14:00:00Z","v":324428,"vw":16.710692},{"c":15.65,"h":16.2524,"l":15.5305,"n":1070,"o":16.1401,"t":"2026-10-22T14:15:00Z","v":203183,"vw":15.855065},{"c":15.6001,"h":15.79,"l":15.401,"n":730,"o":15.63,"t":"2026-10-22T14:30:00Z","v":179769,"vw":15.617938},{"c":15.1502,"h":15.62,"l":14.8,"n":1811,"o":15.6,"t":"2026-10-22T14:45:00Z","v":434865,"vw":15.121984},{"c":14.48,"h":15.24,"l":14.41,"n":1499,"o":15.11,"t":"2026-10-22T15:00:00Z","v":351133,"vw":14.664293},{"c":14.75,"h":15.0899,"l":14.4665,"n":675,"o":14.5,"t":"2026-10-22T15:15:00Z","v":151744,"vw":14.803167},{"c":14.87,"h":15,"l":14.64,"n":423,"o":14.7377,"t":"2026-10-22T15:30:00Z","v":100761,"vw":14.791},{"c":14.93,"h":14.93,"l":14.74,"n":281,"o":14.92,"t":"2026-10-22T15:45:00Z","v":44408,"vw":14.836536},{"c":15.0299,"h":15.1131,"l":14.9,"n":297,"o":14.95,"t":"2026-10-22T16:00:00Z","v":47800,"vw":14.983086},{"c":14.925,"h":15.09,"l":14.9,"n":324,"o":15.02,"t":"2026-10-22T16:15:00Z","v":91467,"vw":15.015302},{"c":14.56,"h":14.91,"l":14.56,"n":442,"o":14.91,"t":"2026-10-22T16:30:00Z","v":64650,"vw":14.765907},{"c":14.3867,"h":14.56,"l":14.15,"n":1329,"o":14.55,"t":"2026-10-22T16:45:00Z","v":369543,"vw":14.355478},{"c":14.13,"h":14.35,"l":14.0121,"n":641,"o":14.3,"t":"2026-10-22T17:00:00Z","v":124973,"vw":14.138017},{"c":14.005,"h":14.24,"l":13.94,"n":482,"o":14.1257,"t":"2026-10-22T17:15:00Z","v":212328,"vw":14.029241},{"c":14.1021,"h":14.1731,"l":13.951,"n":166,"o":14.005,"t":"2026-10-22T17:30:00Z","v":24136,"vw":14.067202},{"c":13.8,"h":14.1199,"l":13.8,"n":342,"o":14.1,"t":"2026-10-22T17:45:00Z","v":66528,"vw":13.927448},{"c":13.77,"h":13.8899,"l":13.48,"n":645,"o":13.775,"t":"2026-10-22T18:00:00Z","v":104167,"vw":13.667937},{"c":13.7,"h":13.93,"l":13.68,"n":253,"o":13.7475,"t":"2026-10-22T18:15:00Z","v":38141,"vw":13.797885},{"c":14.01,"h":14.01,"l":13.6505,"n":150,"o":13.6736,"t":"2026-10-22T18:30:00Z","v":22550,"vw":13.824641},{"c":13.8499,"h":14,"l":13.79,"n":342,"o":13.975,"t":"2026-10-22T18:45:00Z","v":41388,"vw":13.912219},{"c":14.05,"h":14.0798,"l":13.72,"n":177,"o":13.8258,"t":"2026-10-22T19:00:00Z","v":35649,"vw":13.832397},{"c":14.15,"h":14.15,"l":13.86,"n":137,"o":14.03,"t":"2026-10-22T19:15:00Z","v":17575,"vw":14.008517},{"c":13.71,"h":14.12,"l":13.67,"n":299,"o":14.09,"t":"2026-10-22T19:30:00Z","v":42862,"vw":13.808952},{"c":13.8413,"h":14.07,"l":13.51,"n":669,"o":13.7,"t":"2026-10-22T19:45:00Z","v":144497,"vw":13.792253},{"c":13.77,"h":13.99,"l":13.69,"n":95,"o":13.86,"t":"2026-10-22T20:00:00Z","v":11883,"vw":13.81498},{"c":13.711,"h":13.86,"l":13.71,"n":45,"o":13.77,"t":"2026-10-22T20:15:00Z","v":7758,"vw":13.742024},{"c":13.64,"h":13.71,"l":13.55,"n":58,"o":13.71,"t":"2026-10-22T20:30:00Z","v":9247,"vw":13.644616},{"c":13.659,"h":13.69,"l":13.5,"n":52,"o":13.59,"t":"2026-10-22T20:45:00Z","v":10616,"vw":13.552217},{"c":13.85,"h":13.85,"l":13.659,"n":39,"o":13.659,"t":"2026-10-22T21:00:00Z","v":8513,"vw":13.739807},{"c":13.9768,"h":13.99,"l":13.84,"n":49,"o":13.87,"t":"2026-10-22T21:15:00Z","v":5917,"vw":13.927661},{"c":13.79,"h":13.99,"l":13.79,"n":33,"o":13.96,"t":"2026-10-22T21:30:00Z","v":6712,"vw":13.908113},{"c":13.84,"h":13.84,"l":13.78,"n":9,"o":13.78,"t":"2026-10-22T21:45:00Z","v":1321,"vw":13.800805},{"c":13.89,"h":13.91,"l":13.84,"n":23,"o":13.84,"t":"2026-10-22T22:00:00Z","v":4039,"vw":13.873642},{"c":13.91,"h":13.91,"l":13.83,"n":15,"o":13.91,"t":"2026-10-22T22:15:00Z","v":3295,"vw":13.884299},{"c":13.79,"h":13.89,"l":13.76,"n":43,"o":13.89,"t":"2026-10-22T22:30:00Z","v":9820,"vw":13.809448},{"c":13.7,"h":13.8,"l":13.7,"n":28,"o":13.79,"t":"2026-10-22T22:45:00Z","v":5588,"vw":13.755826},{"c":13.65,"h":13.7484,"l":13.59,"n":57,"o":13.67,"t":"2026-10-22T23:00:00Z","v":12748,"vw":13.655337},{"c":13.52,"h":13.61,"l":13.51,"n":59,"o":13.61,"t":"2026-10-22T23:15:00Z","v":11017,"vw":13.560075},{"c":13.47,"h":13.5248,"l":13.43,"n":100,"o":13.52,"t":"2026-10-22T23:30:00Z","v":14528,"vw":13.485055},{"c":13.5,"h":13.54,"l":13.4,"n":54,"o":13.5307,"t":"2026-10-22T23:45:00Z","v":14103,"vw":13.475122}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":37.21891008313477,"iv":2.5170909415892315,"gamma":0.023771350815126147,"theta":-0.03981010329835887,"vega":0.009086817499278883,"rho":0.0011788739034615057,"breakevenPct":172.68333393315135},{"delta":0.2,"premium":0.7495970486898867,"strike":29.032236104809066,"iv":2.257615571027642,"gamma":0.03182013524124696,"theta":-0.042924369575501185,"vega":0.010910834481279504,"rho":0.0015856201638691266,"breakevenPct":114.87614107863602},{"delta":0.25,"premium":1.0185207517163493,"strike":27.086389977115342,"iv":2.3491468588918325,"gamma":0.03464806005300094,"theta":-0.05057029266284218,"vega":0.012356450605113391,"rho":0.00192043972078061,"breakevenPct":102.77713368565436},{"delta":0.3,"premium":1.251228862159299,"strike":23.746927844601753,"iv":2.2604628483979208,"gamma":0.039370576422221054,"theta":-0.0533609720972918,"vega":0.013516088480046276,"rho":0.0022829917002630887,"breakevenPct":80.36188100116199},{"delta":0.35,"premium":1.5820007150957445,"strike":22.573323798723408,"iv":2.3864683817342605,"gamma":0.03982227692810651,"theta":-0.06006827503474425,"vega":0.014432029237110495,"rho":0.0025701128255163803,"breakevenPct":74.28084064804584},{"delta":0.4,"premium":1.8466318992228694,"strike":20.22390885936323,"iv":2.3058462406299793,"gamma":0.04294050042321351,"theta":-0.06054639519623441,"vega":0.015037162324404149,"rho":0.0029082647934371934,"breakevenPct":59.239110812309534},{"delta":0.45,"premium":2.1815580028627632,"strike":18.737679885489474,"iv":2.3305101605715426,"gamma":0.0435679606244664,"theta":-0.06271579051885524,"vega":0.01542911849241292,"rho":0.0031921031442409503,"breakevenPct":50.93245229691369},{"delta":0.5,"premium":2.474278215223097,"strike":17.00262467191601,"iv":2.250953805774278,"gamma":0.0454002624671916,"theta":-0.06099790026246719,"vega":0.015599737532808399,"rho":0.003510397199773464,"breakevenPct":40.525994856703534},{"delta":0.55,"premium":2.8952008928571438,"strike":15.834821428571427,"iv":2.309988392857143,"gamma":0.04383660714285714,"theta":-0.062032142857142855,"vega":0.015450446428571428,"rho":0.003727675443556335,"breakevenPct":35.13724618635332},{"delta":0.6,"premium":3.349473684210526,"strike":14.66842105263158,"iv":2.3625863157894735,"gamma":0.04180105263157895,"theta":-0.06193736842105264,"vega":0.015067368421052631,"rho":0.003919472324456379,"breakevenPct":29.999240525556328},{"delta":0.65,"premium":3.736835443037975,"strike":13.377215189873418,"iv":2.304472405063291,"gamma":0.04108860759493671,"theta":-0.05803341772151899,"vega":0.01442632911392405,"rho":0.00416373986332755,"breakevenPct":23.477998794454503},{"delta":0.7,"premium":4.241741071428571,"strike":12.216517857142858,"iv":2.318480357142857,"gamma":0.03831450892857143,"theta":-0.054797991071428576,"vega":0.013573214285714287,"rho":0.00431512563441929,"breakevenPct":18.746456916099795},{"delta":0.75,"premium":4.812155963302752,"strike":11.075688073394495,"iv":2.3413630733944957,"gamma":0.034734633027522936,"theta":-0.050695183486238526,"vega":0.012383256880733945,"rho":0.004414867033736829,"breakevenPct":14.63090935568},{"delta":0.8,"premium":5.444179794101746,"strike":9.919673101633188,"iv":2.3544131277632308,"gamma":0.030476781498099886,"theta":-0.04516983839669946,"vega":0.010900798332914996,"rho":0.004459660062051503,"breakevenPct":10.850309493037058},{"delta":0.85,"premium":6.107362511047499,"strike":8.757903829157694,"iv":2.306944243330738,"gamma":0.025849292188095188,"theta":-0.03692199082528931,"vega":0.009060186403871585,"rho":0.004485825550049271,"breakevenPct":7.253003897584366},{"delta":0.9,"premium":7.004638498087123,"strike":7.460482002550503,"iv":2.3057552382248367,"gamma":0.01944727334605895,"theta":-0.02784329653560789,"vega":0.006805903976225663,"rho":0.004327246877463939,"breakevenPct":4.365948778049249}],"put":[{"delta":0.1,"premium":0.5770184182486394,"strike":7.479815817513606,"iv":2.3169354960098194,"gamma":0.01977350855854254,"theta":-0.027078682395157087,"vega":0.0068365408291657355,"rho":-0.0015664813397449516,"breakevenPct":50.19626696057023},{"delta":0.15,"premium":1.0070960082498495,"strike":8.771353613199759,"iv":2.324244347021427,"gamma":0.02550122882445338,"theta":-0.03628131298413139,"vega":0.00903524974386701,"rho":-0.0024600830586389366,"breakevenPct":43.98082536111177},{"delta":0.2,"premium":1.3309580180925502,"strike":10.00993003015425,"iv":2.1956729219522844,"gamma":0.03270966658715869,"theta":-0.040997082240626904,"vega":0.010909559221660533,"rho":-0.0032702315199040904,"breakevenPct":37.38115431412914},{"delta":0.25,"premium":1.9679885057471262,"strike":11.07816091954023,"iv":2.3195885057471264,"gamma":0.03500321839080459,"theta":-0.04906735632183908,"vega":0.012385977011494253,"rho":-0.004316471629485679,"breakevenPct":34.270040304523064},{"delta":0.3,"premium":2.579732739420935,"strike":12.220489977728285,"iv":2.331376837416481,"gamma":0.038171714922048995,"theta":-0.05379688195991091,"vega":0.013576391982182629,"rho":-0.005352691356670415,"breakevenPct":30.441866967479434},{"delta":0.35,"premium":3.158333333333333,"strike":13.347222222222221,"iv":2.2802722222222225,"gamma":0.041525,"theta":-0.05596388888888889,"vega":0.014443055555555556,"rho":-0.006364060346365177,"breakevenPct":26.487093153759815},{"delta":0.4,"premium":3.942287917737789,"strike":14.560411311053985,"iv":2.29639794344473,"gamma":0.042980205655526994,"theta":-0.05868894601542417,"vega":0.015068123393316195,"rho":-0.007536739230579521,"breakevenPct":23.390163107386755},{"delta":0.45,"premium":4.695598194130926,"strike":15.742663656884876,"iv":2.269859367945824,"gamma":0.04461106094808127,"theta":-0.05925440180586908,"vega":0.015422799097065462,"rho":-0.008684958751972177,"breakevenPct":20.29534298157322},{"delta":0.5,"premium":5.659322033898305,"strike":17.07909604519774,"iv":2.275347457627119,"gamma":0.04488418079096045,"theta":-0.059776271186440674,"vega":0.015592090395480224,"rho":-0.009999219871988213,"breakevenPct":17.606248114722682},{"delta":0.55,"premium":6.724874638551781,"strike":18.499832851402374,"iv":2.2724727005425924,"gamma":0.04458382534542646,"theta":-0.05895102367356426,"vega":0.015412769525870316,"rho":-0.011398091068630802,"breakevenPct":15.043591537874496},{"delta":0.6,"premium":8.233969499640187,"strike":20.311959332853583,"iv":2.321588034899741,"gamma":0.04265897570939854,"theta":-0.05847148029760458,"vega":0.015042969837016478,"rho":-0.013146851801293328,"breakevenPct":12.857216210581557},{"delta":0.65,"premium":9.877994550057169,"strike":22.2542779286531,"iv":2.34004580291457,"gamma":0.04056108399356725,"theta":-0.056144239432256514,"vega":0.014416866806149209,"rho":-0.014999035560320183,"breakevenPct":10.705026128456486},{"delta":0.7,"premium":10.978514181160055,"strike":23.68060491901183,"iv":2.2495229976287683,"gamma":0.03963269590113088,"theta":-0.05023197735447696,"vega":0.013542291916529307,"rho":-0.016420855886381158,"breakevenPct":8.354323680723125},{"delta":0.75,"premium":12.780330989055328,"strike":25.755923321172585,"iv":2.216595251552258,"gamma":0.03671640463565999,"theta":-0.0446180068861754,"vega":0.012362025436237824,"rho":-0.01839766988313759,"breakevenPct":6.381007704781679},{"delta":0.8,"premium":14.657923659903442,"strike":27.891674894004048,"iv":2.1599601103251906,"gamma":0.033236428944688506,"theta":-0.03764536700677554,"vega":0.010905610418802704,"rho":-0.020434230781166157,"breakevenPct":4.518389364353479},{"delta":0.85,"premium":16.27894946423152,"strike":29.75438829359058,"iv":2.042155997599376,"gamma":0.02926271024684303,"theta":-0.028676405181215746,"vega":0.009079440754242237,"rho":-0.022267018166493548,"breakevenPct":2.7746116207860134},{"delta":0.9,"premium":18.538106856861237,"strike":32.22130218454263,"iv":1.9215889640212216,"gamma":0.02324189752425184,"theta":-0.018957722483485172,"vega":0.006808413733656298,"rho":-0.024604622087320543,"breakevenPct":1.2756469864257283}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":37.21891008313477,"iv":2.5170909415892315,"gamma":0.023771350815126147,"theta":-0.03981010329835887,"vega":0.009086817499278883,"rho":0.0011788739034615057,"breakevenPct":172.68333393315135},{"delta":0.2,"premium":0.7495970486898867,"strike":29.032236104809066,"iv":2.257615571027642,"gamma":0.03182013524124696,"theta":-0.042924369575501185,"vega":0.010910834481279504,"rho":0.0015856201638691266,"breakevenPct":114.87614107863602},{"delta":0.25,"premium":1.0185207517163493,"strike":27.086389977115342,"iv":2.3491468588918325,"gamma":0.03464806005300094,"theta":-0.05057029266284218,"vega":0.012356450605113391,"rho":0.00192043972078061,"breakevenPct":102.77713368565436},{"delta":0.3,"premium":1.251228862159299,"strike":23.746927844601753,"iv":2.2604628483979208,"gamma":0.039370576422221054,"theta":-0.0533609720972918,"vega":0.013516088480046276,"rho":0.0022829917002630887,"breakevenPct":80.36188100116199},{"delta":0.35,"premium":1.5820007150957445,"strike":22.573323798723408,"iv":2.3864683817342605,"gamma":0.03982227692810651,"theta":-0.06006827503474425,"vega":0.014432029237110495,"rho":0.0025701128255163803,"breakevenPct":74.28084064804584},{"delta":0.4,"premium":1.8466318992228694,"strike":20.22390885936323,"iv":2.3058462406299793,"gamma":0.04294050042321351,"theta":-0.06054639519623441,"vega":0.015037162324404149,"rho":0.0029082647934371934,"breakevenPct":59.239110812309534},{"delta":0.45,"premium":2.1815580028627632,"strike":18.737679885489474,"iv":2.3305101605715426,"gamma":0.0435679606244664,"theta":-0.06271579051885524,"vega":0.01542911849241292,"rho":0.0031921031442409503,"breakevenPct":50.93245229691369},{"delta":0.5,"premium":2.474278215223097,"strike":17.00262467191601,"iv":2.250953805774278,"gamma":0.0454002624671916,"theta":-0.06099790026246719,"vega":0.015599737532808399,"rho":0.003510397199773464,"breakevenPct":40.525994856703534},{"delta":0.55,"premium":2.8952008928571438,"strike":15.834821428571427,"iv":2.309988392857143,"gamma":0.04383660714285714,"theta":-0.062032142857142855,"vega":0.015450446428571428,"rho":0.003727675443556335,"breakevenPct":35.13724618635332},{"delta":0.6,"premium":3.349473684210526,"strike":14.66842105263158,"iv":2.3625863157894735,"gamma":0.04180105263157895,"theta":-0.06193736842105264,"vega":0.015067368421052631,"rho":0.003919472324456379,"breakevenPct":29.999240525556328},{"delta":0.65,"premium":3.736835443037975,"strike":13.377215189873418,"iv":2.304472405063291,"gamma":0.04108860759493671,"theta":-0.05803341772151899,"vega":0.01442632911392405,"rho":0.00416373986332755,"breakevenPct":23.477998794454503},{"delta":0.7,"premium":4.241741071428571,"strike":12.216517857142858,"iv":2.318480357142857,"gamma":0.03831450892857143,"theta":-0.054797991071428576,"vega":0.013573214285714287,"rho":0.00431512563441929,"breakevenPct":18.746456916099795},{"delta":0.75,"premium":4.812155963302752,"strike":11.075688073394495,"iv":2.3413630733944957,"gamma":0.034734633027522936,"theta":-0.050695183486238526,"vega":0.012383256880733945,"rho":0.004414867033736829,"breakevenPct":14.63090935568},{"delta":0.8,"premium":5.444179794101746,"strike":9.919673101633188,"iv":2.3544131277632308,"gamma":0.030476781498099886,"theta":-0.04516983839669946,"vega":0.010900798332914996,"rho":0.004459660062051503,"breakevenPct":10.850309493037058},{"delta":0.85,"premium":6.107362511047499,"strike":8.757903829157694,"iv":2.306944243330738,"gamma":0.025849292188095188,"theta":-0.03692199082528931,"vega":0.009060186403871585,"rho":0.004485825550049271,"breakevenPct":7.253003897584366},{"delta":0.9,"premium":7.004638498087123,"strike":7.460482002550503,"iv":2.3057552382248367,"gamma":0.01944727334605895,"theta":-0.02784329653560789,"vega":0.006805903976225663,"rho":0.004327246877463939,"breakevenPct":4.365948778049249}],"put":[{"delta":0.1,"premium":0.5770184182486394,"strike":7.479815817513606,"iv":2.3169354960098194,"gamma":0.01977350855854254,"theta":-0.027078682395157087,"vega":0.0068365408291657355,"rho":-0.0015664813397449516,"breakevenPct":50.19626696057023},{"delta":0.15,"premium":1.0070960082498495,"strike":8.771353613199759,"iv":2.324244347021427,"gamma":0.02550122882445338,"theta":-0.03628131298413139,"vega":0.00903524974386701,"rho":-0.0024600830586389366,"breakevenPct":43.98082536111177},{"delta":0.2,"premium":1.3309580180925502,"strike":10.00993003015425,"iv":2.1956729219522844,"gamma":0.03270966658715869,"theta":-0.040997082240626904,"vega":0.010909559221660533,"rho":-0.0032702315199040904,"breakevenPct":37.38115431412914},{"delta":0.25,"premium":1.9679885057471262,"strike":11.07816091954023,"iv":2.3195885057471264,"gamma":0.03500321839080459,"theta":-0.04906735632183908,"vega":0.012385977011494253,"rho":-0.004316471629485679,"breakevenPct":34.270040304523064},{"delta":0.3,"premium":2.579732739420935,"strike":12.220489977728285,"iv":2.331376837416481,"gamma":0.038171714922048995,"theta":-0.05379688195991091,"vega":0.013576391982182629,"rho":-0.005352691356670415,"breakevenPct":30.441866967479434},{"delta":0.35,"premium":3.158333333333333,"strike":13.347222222222221,"iv":2.2802722222222225,"gamma":0.041525,"theta":-0.05596388888888889,"vega":0.014443055555555556,"rho":-0.006364060346365177,"breakevenPct":26.487093153759815},{"delta":0.4,"premium":3.942287917737789,"strike":14.560411311053985,"iv":2.29639794344473,"gamma":0.042980205655526994,"theta":-0.05868894601542417,"vega":0.015068123393316195,"rho":-0.007536739230579521,"breakevenPct":23.390163107386755},{"delta":0.45,"premium":4.695598194130926,"strike":15.742663656884876,"iv":2.269859367945824,"gamma":0.04461106094808127,"theta":-0.05925440180586908,"vega":0.015422799097065462,"rho":-0.008684958751972177,"breakevenPct":20.29534298157322},{"delta":0.5,"premium":5.659322033898305,"strike":17.07909604519774,"iv":2.275347457627119,"gamma":0.04488418079096045,"theta":-0.059776271186440674,"vega":0.015592090395480224,"rho":-0.009999219871988213,"breakevenPct":17.606248114722682},{"delta":0.55,"premium":6.724874638551781,"strike":18.499832851402374,"iv":2.2724727005425924,"gamma":0.04458382534542646,"theta":-0.05895102367356426,"vega":0.015412769525870316,"rho":-0.011398091068630802,"breakevenPct":15.043591537874496},{"delta":0.6,"premium":8.233969499640187,"strike":20.311959332853583,"iv":2.321588034899741,"gamma":0.04265897570939854,"theta":-0.05847148029760458,"vega":0.015042969837016478,"rho":-0.013146851801293328,"breakevenPct":12.857216210581557},{"delta":0.65,"premium":9.877994550057169,"strike":22.2542779286531,"iv":2.34004580291457,"gamma":0.04056108399356725,"theta":-0.056144239432256514,"vega":0.014416866806149209,"rho":-0.014999035560320183,"breakevenPct":10.705026128456486},{"delta":0.7,"premium":10.978514181160055,"strike":23.68060491901183,"iv":2.2495229976287683,"gamma":0.03963269590113088,"theta":-0.05023197735447696,"vega":0.013542291916529307,"rho":-0.016420855886381158,"breakevenPct":8.354323680723125},{"delta":0.75,"premium":12.780330989055328,"strike":25.755923321172585,"iv":2.216595251552258,"gamma":0.03671640463565999,"theta":-0.0446180068861754,"vega":0.012362025436237824,"rho":-0.01839766988313759,"breakevenPct":6.381007704781679},{"delta":0.8,"premium":14.657923659903442,"strike":27.891674894004048,"iv":2.1599601103251906,"gamma":0.033236428944688506,"theta":-0.03764536700677554,"vega":0.010905610418802704,"rho":-0.020434230781166157,"breakevenPct":4.518389364353479},{"delta":0.85,"premium":16.27894946423152,"strike":29.75438829359058,"iv":2.042155997599376,"gamma":0.02926271024684303,"theta":-0.028676405181215746,"vega":0.009079440754242237,"rho":-0.022267018166493548,"breakevenPct":2.7746116207860134},{"delta":0.9,"premium":18.538106856861237,"strike":32.22130218454263,"iv":1.9215889640212216,"gamma":0.02324189752425184,"theta":-0.018957722483485172,"vega":0.006808413733656298,"rho":-0.024604622087320543,"breakevenPct":1.2756469864257283}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}