{"symbol":"BITU","url":"https://intraalpha.com/companies/BITU","capturedAt":"2026-10-23T05:03:45.671Z","state":"ready","quote":{"symbol":"BITU","last_price":14.2,"prev_close":15.37,"regular_close":14.2,"change":-1.17,"change_pct":-7.6122,"regular_change":-1.17,"regular_change_pct":-7.6122,"extended_change":0,"extended_change_pct":0,"bid":14.08,"ask":14.29,"bid_size":1000,"ask_size":500,"volume":2843245,"vwap":14.224445,"open":14.35,"high":14.425,"low":14,"close":14.2,"trade_count":13116,"last_trade_at":"2026-10-23T00:00:00.024970173Z","last_quote_at":"2026-10-22T23:59:41.362798003Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:03:44.362298246-04:00","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":599600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0859,"inception_date":"2024-04-01","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:03:44.798038+00:00"},"optionObservedAt":"2026-10-22T19:55:13.261Z","bars":[{"c":14.56,"h":14.6,"l":14.45,"n":468,"o":14.47,"t":"2026-10-16T08:00:00Z","v":53579,"vw":14.507194},{"c":14.56,"h":14.6,"l":14.53,"n":26,"o":14.57,"t":"2026-10-16T08:05:00Z","v":3889,"vw":14.590518},{"c":14.57,"h":14.57,"l":14.57,"n":11,"o":14.57,"t":"2026-10-16T08:10:00Z","v":1285,"vw":14.57},{"c":14.51,"h":14.55,"l":14.51,"n":20,"o":14.55,"t":"2026-10-16T08:15:00Z","v":2770,"vw":14.520452},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-16T08:20:00Z","v":801,"vw":14.51},{"c":14.53,"h":14.53,"l":14.53,"n":3,"o":14.53,"t":"2026-10-16T08:25:00Z","v":431,"vw":14.53},{"c":14.55,"h":14.55,"l":14.55,"n":1,"o":14.55,"t":"2026-10-16T08:35:00Z","v":100,"vw":14.55},{"c":14.57,"h":14.57,"l":14.57,"n":5,"o":14.57,"t":"2026-10-16T08:40:00Z","v":258,"vw":14.57},{"c":14.57,"h":14.57,"l":14.57,"n":2,"o":14.57,"t":"2026-10-16T08:45:00Z","v":313,"vw":14.57},{"c":14.56,"h":14.59,"l":14.56,"n":4,"o":14.59,"t":"2026-10-16T08:50:00Z","v":871,"vw":14.579631},{"c":14.56,"h":14.56,"l":14.56,"n":3,"o":14.56,"t":"2026-10-16T08:55:00Z","v":136,"vw":14.56},{"c":14.52,"h":14.55,"l":14.52,"n":7,"o":14.55,"t":"2026-10-16T09:00:00Z","v":1118,"vw":14.538182},{"c":14.53,"h":14.53,"l":14.53,"n":4,"o":14.53,"t":"2026-10-16T09:15:00Z","v":559,"vw":14.53},{"c":14.51,"h":14.52,"l":14.51,"n":8,"o":14.52,"t":"2026-10-16T09:20:00Z","v":1182,"vw":14.513778},{"c":14.51,"h":14.51,"l":14.51,"n":5,"o":14.51,"t":"2026-10-16T09:25:00Z","v":8270,"vw":14.51},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-16T09:30:00Z","v":200,"vw":14.51},{"c":14.52,"h":14.52,"l":14.52,"n":5,"o":14.52,"t":"2026-10-16T09:35:00Z","v":1037,"vw":14.52},{"c":14.5,"h":14.51,"l":14.5,"n":17,"o":14.51,"t":"2026-10-16T09:40:00Z","v":986,"vw":14.503333},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-16T09:45:00Z","v":410,"vw":14.5},{"c":14.49,"h":14.49,"l":14.49,"n":7,"o":14.49,"t":"2026-10-16T09:50:00Z","v":132,"vw":14.49},{"c":14.48,"h":14.49,"l":14.48,"n":13,"o":14.49,"t":"2026-10-16T09:55:00Z","v":1410,"vw":14.483851},{"c":14.4202,"h":14.46,"l":14.42,"n":22,"o":14.46,"t":"2026-10-16T10:00:00Z","v":3670,"vw":14.445489},{"c":14.45,"h":14.45,"l":14.43,"n":5,"o":14.43,"t":"2026-10-16T10:10:00Z","v":2400,"vw":14.438854},{"c":14.46,"h":14.46,"l":14.44,"n":7,"o":14.44,"t":"2026-10-16T10:15:00Z","v":613,"vw":14.449565},{"c":14.47,"h":14.47,"l":14.47,"n":12,"o":14.47,"t":"2026-10-16T10:25:00Z","v":2438,"vw":14.47},{"c":14.48,"h":14.48,"l":14.48,"n":1,"o":14.48,"t":"2026-10-16T10:30:00Z","v":245,"vw":14.48},{"c":14.5,"h":14.54,"l":14.5,"n":8,"o":14.54,"t":"2026-10-16T10:35:00Z","v":1221,"vw":14.516667},{"c":14.54,"h":14.56,"l":14.51,"n":40,"o":14.51,"t":"2026-10-16T10:40:00Z","v":10104,"vw":14.545865},{"c":14.51,"h":14.53,"l":14.51,"n":5,"o":14.53,"t":"2026-10-16T10:45:00Z","v":905,"vw":14.518889},{"c":14.53,"h":14.53,"l":14.52,"n":23,"o":14.52,"t":"2026-10-16T10:50:00Z","v":4059,"vw":14.526529},{"c":14.54,"h":14.55,"l":14.54,"n":12,"o":14.54,"t":"2026-10-16T10:55:00Z","v":1036,"vw":14.545917},{"c":14.55,"h":14.56,"l":14.53,"n":20,"o":14.53,"t":"2026-10-16T11:00:00Z","v":2443,"vw":14.540615},{"c":14.58,"h":14.58,"l":14.56,"n":20,"o":14.56,"t":"2026-10-16T11:05:00Z","v":5049,"vw":14.57054},{"c":14.7,"h":14.72,"l":14.59,"n":89,"o":14.59,"t":"2026-10-16T11:10:00Z","v":22267,"vw":14.667524},{"c":14.7,"h":14.7,"l":14.6597,"n":44,"o":14.68,"t":"2026-10-16T11:15:00Z","v":12817,"vw":14.686767},{"c":14.7507,"h":14.78,"l":14.72,"n":94,"o":14.72,"t":"2026-10-16T11:20:00Z","v":23546,"vw":14.757949},{"c":14.75,"h":14.79,"l":14.75,"n":56,"o":14.77,"t":"2026-10-16T11:25:00Z","v":8135,"vw":14.774639},{"c":14.7202,"h":14.76,"l":14.72,"n":20,"o":14.76,"t":"2026-10-16T11:30:00Z","v":3468,"vw":14.73269},{"c":14.73,"h":14.74,"l":14.729,"n":22,"o":14.73,"t":"2026-10-16T11:35:00Z","v":5054,"vw":14.732285},{"c":14.71,"h":14.74,"l":14.71,"n":26,"o":14.71,"t":"2026-10-16T11:40:00Z","v":6338,"vw":14.725522},{"c":14.6809,"h":14.71,"l":14.6809,"n":26,"o":14.7,"t":"2026-10-16T11:45:00Z","v":7957,"vw":14.699091},{"c":14.68,"h":14.7,"l":14.68,"n":9,"o":14.7,"t":"2026-10-16T11:50:00Z","v":1418,"vw":14.691511},{"c":14.7,"h":14.7,"l":14.67,"n":12,"o":14.68,"t":"2026-10-16T11:55:00Z","v":2601,"vw":14.68625},{"c":14.61,"h":14.6813,"l":14.61,"n":37,"o":14.68,"t":"2026-10-16T12:00:00Z","v":4835,"vw":14.634927},{"c":14.59,"h":14.61,"l":14.58,"n":19,"o":14.61,"t":"2026-10-16T12:05:00Z","v":2609,"vw":14.590589},{"c":14.5469,"h":14.6,"l":14.5469,"n":54,"o":14.59,"t":"2026-10-16T12:10:00Z","v":32523,"vw":14.598053},{"c":14.56,"h":14.57,"l":14.5,"n":26,"o":14.53,"t":"2026-10-16T12:15:00Z","v":8521,"vw":14.53373},{"c":14.5871,"h":14.5871,"l":14.55,"n":18,"o":14.55,"t":"2026-10-16T12:20:00Z","v":5969,"vw":14.577001},{"c":14.57,"h":14.599,"l":14.57,"n":14,"o":14.599,"t":"2026-10-16T12:25:00Z","v":1112,"vw":14.575216},{"c":14.6,"h":14.6,"l":14.57,"n":46,"o":14.58,"t":"2026-10-16T12:30:00Z","v":24569,"vw":14.579752},{"c":14.55,"h":14.59,"l":14.55,"n":18,"o":14.59,"t":"2026-10-16T12:35:00Z","v":5567,"vw":14.567655},{"c":14.55,"h":14.57,"l":14.5485,"n":13,"o":14.56,"t":"2026-10-16T12:40:00Z","v":5414,"vw":14.554723},{"c":14.5,"h":14.52,"l":14.48,"n":33,"o":14.52,"t":"2026-10-16T12:45:00Z","v":10286,"vw":14.489498},{"c":14.47,"h":14.49,"l":14.46,"n":48,"o":14.49,"t":"2026-10-16T12:50:00Z","v":32761,"vw":14.483822},{"c":14.4779,"h":14.49,"l":14.47,"n":15,"o":14.49,"t":"2026-10-16T12:55:00Z","v":3082,"vw":14.479395},{"c":14.45,"h":14.48,"l":14.45,"n":42,"o":14.48,"t":"2026-10-16T13:00:00Z","v":8965,"vw":14.467946},{"c":14.45,"h":14.4585,"l":14.45,"n":26,"o":14.45,"t":"2026-10-16T13:05:00Z","v":3626,"vw":14.454942},{"c":14.478,"h":14.478,"l":14.448,"n":19,"o":14.45,"t":"2026-10-16T13:10:00Z","v":3770,"vw":14.46372},{"c":14.4485,"h":14.461,"l":14.445,"n":26,"o":14.46,"t":"2026-10-16T13:15:00Z","v":3353,"vw":14.451666},{"c":14.46,"h":14.475,"l":14.43,"n":52,"o":14.46,"t":"2026-10-16T13:20:00Z","v":9802,"vw":14.455822},{"c":14.45,"h":14.47,"l":14.44,"n":70,"o":14.46,"t":"2026-10-16T13:25:00Z","v":22135,"vw":14.450839},{"c":14.38,"h":14.4876,"l":14.37,"n":246,"o":14.46,"t":"2026-10-16T13:30:00Z","v":50481,"vw":14.430334},{"c":14.44,"h":14.44,"l":14.37,"n":314,"o":14.39,"t":"2026-10-16T13:35:00Z","v":67995,"vw":14.408247},{"c":14.445,"h":14.45,"l":14.4,"n":137,"o":14.44,"t":"2026-10-16T13:40:00Z","v":28310,"vw":14.420747},{"c":14.41,"h":14.46,"l":14.3799,"n":151,"o":14.445,"t":"2026-10-16T13:45:00Z","v":23036,"vw":14.404091},{"c":14.44,"h":14.45,"l":14.33,"n":151,"o":14.4034,"t":"2026-10-16T13:50:00Z","v":26122,"vw":14.379858},{"c":14.47,"h":14.52,"l":14.45,"n":231,"o":14.45,"t":"2026-10-16T13:55:00Z","v":68286,"vw":14.478415},{"c":14.46,"h":14.48,"l":14.43,"n":136,"o":14.46,"t":"2026-10-16T14:00:00Z","v":33370,"vw":14.461577},{"c":14.435,"h":14.465,"l":14.42,"n":72,"o":14.46,"t":"2026-10-16T14:05:00Z","v":13278,"vw":14.441379},{"c":14.53,"h":14.54,"l":14.3929,"n":101,"o":14.43,"t":"2026-10-16T14:10:00Z","v":22311,"vw":14.482957},{"c":14.59,"h":14.59,"l":14.5197,"n":321,"o":14.54,"t":"2026-10-16T14:15:00Z","v":111923,"vw":14.567868},{"c":14.61,"h":14.6301,"l":14.5516,"n":88,"o":14.5993,"t":"2026-10-16T14:20:00Z","v":55221,"vw":14.61985},{"c":14.5801,"h":14.62,"l":14.57,"n":88,"o":14.61,"t":"2026-10-16T14:25:00Z","v":15179,"vw":14.599935},{"c":14.6,"h":14.6175,"l":14.57,"n":102,"o":14.57,"t":"2026-10-16T14:30:00Z","v":33466,"vw":14.595362},{"c":14.5801,"h":14.625,"l":14.58,"n":61,"o":14.625,"t":"2026-10-16T14:35:00Z","v":9752,"vw":14.61098},{"c":14.58,"h":14.59,"l":14.56,"n":68,"o":14.585,"t":"2026-10-16T14:40:00Z","v":19177,"vw":14.566833},{"c":14.585,"h":14.6,"l":14.56,"n":98,"o":14.5628,"t":"2026-10-16T14:45:00Z","v":16698,"vw":14.583575},{"c":14.46,"h":14.59,"l":14.46,"n":243,"o":14.5816,"t":"2026-10-16T14:50:00Z","v":92137,"vw":14.487419},{"c":14.44,"h":14.48,"l":14.435,"n":123,"o":14.45,"t":"2026-10-16T14:55:00Z","v":27445,"vw":14.451025},{"c":14.39,"h":14.445,"l":14.39,"n":145,"o":14.44,"t":"2026-10-16T15:00:00Z","v":28634,"vw":14.4161},{"c":14.29,"h":14.395,"l":14.27,"n":234,"o":14.39,"t":"2026-10-16T15:05:00Z","v":39719,"vw":14.304758},{"c":14.355,"h":14.39,"l":14.31,"n":131,"o":14.3172,"t":"2026-10-16T15:10:00Z","v":60324,"vw":14.367995},{"c":14.325,"h":14.37,"l":14.315,"n":84,"o":14.36,"t":"2026-10-16T15:15:00Z","v":14378,"vw":14.349219},{"c":14.3,"h":14.34,"l":14.255,"n":152,"o":14.335,"t":"2026-10-16T15:20:00Z","v":40202,"vw":14.289792},{"c":14.31,"h":14.3399,"l":14.3,"n":117,"o":14.3099,"t":"2026-10-16T15:25:00Z","v":105939,"vw":14.31238},{"c":14.345,"h":14.35,"l":14.315,"n":77,"o":14.315,"t":"2026-10-16T15:30:00Z","v":14830,"vw":14.332113},{"c":14.3205,"h":14.34,"l":14.3205,"n":20,"o":14.34,"t":"2026-10-16T15:35:00Z","v":941,"vw":14.335462},{"c":14.34,"h":14.34,"l":14.32,"n":25,"o":14.32,"t":"2026-10-16T15:40:00Z","v":2868,"vw":14.321918},{"c":14.3,"h":14.335,"l":14.3,"n":50,"o":14.335,"t":"2026-10-16T15:45:00Z","v":18933,"vw":14.331397},{"c":14.24,"h":14.305,"l":14.24,"n":125,"o":14.3,"t":"2026-10-16T15:50:00Z","v":20547,"vw":14.258841},{"c":14.2129,"h":14.26,"l":14.21,"n":112,"o":14.24,"t":"2026-10-16T15:55:00Z","v":18008,"vw":14.243428},{"c":14.21,"h":14.22,"l":14.18,"n":181,"o":14.22,"t":"2026-10-16T16:00:00Z","v":54202,"vw":14.199889},{"c":14.23,"h":14.24,"l":14.2,"n":88,"o":14.215,"t":"2026-10-16T16:05:00Z","v":13190,"vw":14.222852},{"c":14.31,"h":14.31,"l":14.24,"n":59,"o":14.24,"t":"2026-10-16T16:10:00Z","v":13991,"vw":14.280498},{"c":14.2968,"h":14.33,"l":14.275,"n":62,"o":14.3126,"t":"2026-10-16T16:15:00Z","v":13835,"vw":14.306346},{"c":14.3213,"h":14.335,"l":14.295,"n":57,"o":14.2951,"t":"2026-10-16T16:20:00Z","v":15394,"vw":14.32467},{"c":14.335,"h":14.34,"l":14.32,"n":49,"o":14.33,"t":"2026-10-16T16:25:00Z","v":16360,"vw":14.335477},{"c":14.295,"h":14.33,"l":14.295,"n":45,"o":14.33,"t":"2026-10-16T16:30:00Z","v":10421,"vw":14.315451},{"c":14.315,"h":14.315,"l":14.28,"n":46,"o":14.29,"t":"2026-10-16T16:35:00Z","v":8183,"vw":14.291225},{"c":14.2999,"h":14.31,"l":14.27,"n":42,"o":14.31,"t":"2026-10-16T16:40:00Z","v":6645,"vw":14.280885},{"c":14.243,"h":14.31,"l":14.243,"n":49,"o":14.3,"t":"2026-10-16T16:45:00Z","v":9258,"vw":14.275655},{"c":14.26,"h":14.26,"l":14.2201,"n":63,"o":14.25,"t":"2026-10-16T16:50:00Z","v":13310,"vw":14.240941},{"c":14.25,"h":14.255,"l":14.235,"n":48,"o":14.2415,"t":"2026-10-16T16:55:00Z","v":5024,"vw":14.246995},{"c":14.2,"h":14.26,"l":14.2,"n":69,"o":14.26,"t":"2026-10-16T17:00:00Z","v":12138,"vw":14.225873},{"c":14.175,"h":14.21,"l":14.15,"n":137,"o":14.2,"t":"2026-10-16T17:05:00Z","v":42430,"vw":14.183503},{"c":14.15,"h":14.18,"l":14.135,"n":100,"o":14.17,"t":"2026-10-16T17:10:00Z","v":14195,"vw":14.158143},{"c":14.03,"h":14.14,"l":14.0276,"n":278,"o":14.14,"t":"2026-10-16T17:15:00Z","v":38274,"vw":14.084477},{"c":14.0523,"h":14.11,"l":14.04,"n":142,"o":14.04,"t":"2026-10-16T17:20:00Z","v":21358,"vw":14.063808},{"c":14.0695,"h":14.085,"l":14.03,"n":103,"o":14.06,"t":"2026-10-16T17:25:00Z","v":18620,"vw":14.06283},{"c":14.245,"h":14.25,"l":14.08,"n":605,"o":14.085,"t":"2026-10-16T17:30:00Z","v":202889,"vw":14.170021},{"c":14.225,"h":14.27,"l":14.21,"n":297,"o":14.245,"t":"2026-10-16T17:35:00Z","v":86810,"vw":14.240615},{"c":14.28,"h":14.37,"l":14.225,"n":246,"o":14.225,"t":"2026-10-16T17:40:00Z","v":79170,"vw":14.282697},{"c":14.24,"h":14.285,"l":14.235,"n":76,"o":14.28,"t":"2026-10-16T17:45:00Z","v":23800,"vw":14.260933},{"c":14.19,"h":14.24,"l":14.19,"n":107,"o":14.24,"t":"2026-10-16T17:50:00Z","v":31382,"vw":14.210515},{"c":14.165,"h":14.21,"l":14.15,"n":142,"o":14.2,"t":"2026-10-16T17:55:00Z","v":45056,"vw":14.181172},{"c":14.17,"h":14.1901,"l":14.15,"n":118,"o":14.16,"t":"2026-10-16T18:00:00Z","v":42549,"vw":14.174436},{"c":14.19,"h":14.21,"l":14.16,"n":57,"o":14.16,"t":"2026-10-16T18:05:00Z","v":13075,"vw":14.191445},{"c":14.21,"h":14.22,"l":14.18,"n":59,"o":14.2,"t":"2026-10-16T18:10:00Z","v":17496,"vw":14.195071},{"c":14.19,"h":14.221,"l":14.185,"n":67,"o":14.2095,"t":"2026-10-16T18:15:00Z","v":40682,"vw":14.214645},{"c":14.235,"h":14.24,"l":14.1623,"n":80,"o":14.18,"t":"2026-10-16T18:20:00Z","v":31028,"vw":14.205312},{"c":14.22,"h":14.24,"l":14.22,"n":50,"o":14.23,"t":"2026-10-16T18:25:00Z","v":21258,"vw":14.22899},{"c":14.245,"h":14.255,"l":14.215,"n":145,"o":14.23,"t":"2026-10-16T18:30:00Z","v":59477,"vw":14.237787},{"c":14.245,"h":14.2517,"l":14.225,"n":182,"o":14.24,"t":"2026-10-16T18:35:00Z","v":114810,"vw":14.231271},{"c":14.12,"h":14.26,"l":14.08,"n":494,"o":14.25,"t":"2026-10-16T18:40:00Z","v":192442,"vw":14.139966},{"c":14.19,"h":14.195,"l":14.06,"n":374,"o":14.12,"t":"2026-10-16T18:45:00Z","v":104832,"vw":14.132069},{"c":14.08,"h":14.185,"l":14.08,"n":98,"o":14.185,"t":"2026-10-16T18:50:00Z","v":24646,"vw":14.117723},{"c":14.1331,"h":14.1331,"l":14.06,"n":78,"o":14.07,"t":"2026-10-16T18:55:00Z","v":22281,"vw":14.103551},{"c":14.12,"h":14.15,"l":14.105,"n":122,"o":14.14,"t":"2026-10-16T19:00:00Z","v":38494,"vw":14.127935},{"c":14.15,"h":14.155,"l":14.09,"n":63,"o":14.13,"t":"2026-10-16T19:05:00Z","v":19130,"vw":14.129737},{"c":14.2301,"h":14.235,"l":14.15,"n":221,"o":14.15,"t":"2026-10-16T19:10:00Z","v":89651,"vw":14.212195},{"c":14.245,"h":14.25,"l":14.21,"n":108,"o":14.24,"t":"2026-10-16T19:15:00Z","v":33173,"vw":14.233859},{"c":14.28,"h":14.28,"l":14.24,"n":104,"o":14.25,"t":"2026-10-16T19:20:00Z","v":23307,"vw":14.25749},{"c":14.3,"h":14.34,"l":14.295,"n":117,"o":14.3,"t":"2026-10-16T19:25:00Z","v":58787,"vw":14.310414},{"c":14.25,"h":14.305,"l":14.245,"n":90,"o":14.3013,"t":"2026-10-16T19:30:00Z","v":30726,"vw":14.269803},{"c":14.23,"h":14.2532,"l":14.225,"n":52,"o":14.2532,"t":"2026-10-16T19:35:00Z","v":8760,"vw":14.233661},{"c":14.22,"h":14.24,"l":14.215,"n":113,"o":14.225,"t":"2026-10-16T19:40:00Z","v":18574,"vw":14.227688},{"c":14.25,"h":14.25,"l":14.22,"n":121,"o":14.22,"t":"2026-10-16T19:45:00Z","v":24185,"vw":14.237886},{"c":14.29,"h":14.29,"l":14.245,"n":138,"o":14.25,"t":"2026-10-16T19:50:00Z","v":33034,"vw":14.270324},{"c":14.295,"h":14.3299,"l":14.29,"n":253,"o":14.3077,"t":"2026-10-16T19:55:00Z","v":113198,"vw":14.306142},{"c":14.3,"h":14.301,"l":14.28,"n":34,"o":14.29,"t":"2026-10-16T20:00:00Z","v":42221,"vw":14.290544},{"c":14.34,"h":14.34,"l":14.311,"n":17,"o":14.311,"t":"2026-10-16T20:05:00Z","v":4242,"vw":14.318791},{"c":14.29,"h":14.29,"l":14.29,"n":1,"o":14.29,"t":"2026-10-16T20:10:00Z","v":240,"vw":14.29},{"c":14.31,"h":14.31,"l":14.31,"n":2,"o":14.31,"t":"2026-10-16T20:15:00Z","v":216,"vw":14.31},{"c":14.334,"h":14.34,"l":14.32,"n":7,"o":14.32,"t":"2026-10-16T20:20:00Z","v":2211,"vw":14.328372},{"c":14.31,"h":14.32,"l":14.31,"n":9,"o":14.32,"t":"2026-10-16T20:30:00Z","v":2202,"vw":14.319101},{"c":14.34,"h":14.34,"l":14.33,"n":68,"o":14.33,"t":"2026-10-16T20:35:00Z","v":22800,"vw":14.331346},{"c":14.31,"h":14.3303,"l":14.31,"n":6,"o":14.32,"t":"2026-10-16T20:40:00Z","v":21165,"vw":14.329665},{"c":14.32,"h":14.329,"l":14.31,"n":9,"o":14.329,"t":"2026-10-16T20:45:00Z","v":1532,"vw":14.323463},{"c":14.32,"h":14.32,"l":14.0918,"n":10,"o":14.32,"t":"2026-10-16T20:50:00Z","v":1121,"vw":14.297333},{"c":14.32,"h":14.32,"l":14.32,"n":1,"o":14.32,"t":"2026-10-16T20:55:00Z","v":400,"vw":14.32},{"c":14.2962,"h":14.2962,"l":14.29,"n":8,"o":14.29,"t":"2026-10-16T21:00:00Z","v":9020,"vw":14.293444},{"c":14.2905,"h":14.2905,"l":14.2905,"n":2,"o":14.2905,"t":"2026-10-16T21:05:00Z","v":1005,"vw":14.2905},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-16T21:10:00Z","v":129,"vw":14.29},{"c":14.32,"h":14.33,"l":14.32,"n":18,"o":14.33,"t":"2026-10-16T21:15:00Z","v":10046,"vw":14.327702},{"c":14.33,"h":14.33,"l":14.33,"n":11,"o":14.33,"t":"2026-10-16T21:20:00Z","v":4122,"vw":14.33},{"c":14.3206,"h":14.34,"l":14.3206,"n":8,"o":14.33,"t":"2026-10-16T21:25:00Z","v":1270,"vw":14.327442},{"c":14.34,"h":14.34,"l":14.3364,"n":5,"o":14.34,"t":"2026-10-16T21:35:00Z","v":1524,"vw":14.338071},{"c":14.3,"h":14.34,"l":14.3,"n":18,"o":14.34,"t":"2026-10-16T21:40:00Z","v":2665,"vw":14.308},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-16T22:00:00Z","v":430,"vw":14.29},{"c":14.29,"h":14.29,"l":14.29,"n":15,"o":14.29,"t":"2026-10-16T22:10:00Z","v":607,"vw":14.29},{"c":14.32,"h":14.32,"l":14.32,"n":3,"o":14.32,"t":"2026-10-16T22:15:00Z","v":142,"vw":14.32},{"c":14.3289,"h":14.3289,"l":14.3276,"n":5,"o":14.3276,"t":"2026-10-16T22:20:00Z","v":1569,"vw":14.328033},{"c":14.3,"h":14.31,"l":14.2837,"n":8,"o":14.3,"t":"2026-10-16T22:25:00Z","v":2750,"vw":14.300615},{"c":14.34,"h":14.34,"l":14.3345,"n":8,"o":14.3345,"t":"2026-10-16T22:30:00Z","v":1093,"vw":14.337117},{"c":14.3386,"h":14.3386,"l":14.3386,"n":1,"o":14.3386,"t":"2026-10-16T22:35:00Z","v":4401,"vw":14.3386},{"c":14.33,"h":14.33,"l":14.32,"n":3,"o":14.32,"t":"2026-10-16T22:40:00Z","v":4503,"vw":14.329224},{"c":14.29,"h":14.29,"l":14.29,"n":13,"o":14.29,"t":"2026-10-16T22:50:00Z","v":157,"vw":14.29},{"c":14.31,"h":14.31,"l":14.31,"n":20,"o":14.31,"t":"2026-10-16T22:55:00Z","v":1552,"vw":14.31},{"c":14.3112,"h":14.3112,"l":14.3112,"n":1,"o":14.3112,"t":"2026-10-16T23:10:00Z","v":500,"vw":14.3112},{"c":14.2809,"h":14.2809,"l":14.2809,"n":3,"o":14.2809,"t":"2026-10-16T23:15:00Z","v":520,"vw":14.2809},{"c":14.29,"h":14.29,"l":14.2801,"n":10,"o":14.2801,"t":"2026-10-16T23:20:00Z","v":1454,"vw":14.284464},{"c":14.2815,"h":14.2815,"l":14.28,"n":4,"o":14.28,"t":"2026-10-16T23:25:00Z","v":7198,"vw":14.280486},{"c":14.28,"h":14.2815,"l":14.28,"n":15,"o":14.2815,"t":"2026-10-16T23:30:00Z","v":8678,"vw":14.280695},{"c":14.21,"h":14.21,"l":14.21,"n":5,"o":14.21,"t":"2026-10-16T23:40:00Z","v":401,"vw":14.21},{"c":14.25,"h":14.25,"l":14.25,"n":1,"o":14.25,"t":"2026-10-16T23:45:00Z","v":179,"vw":14.25},{"c":14.2577,"h":14.2577,"l":14.25,"n":5,"o":14.2577,"t":"2026-10-16T23:50:00Z","v":4411,"vw":14.251986},{"c":14.84,"h":14.84,"l":14.61,"n":560,"o":14.69,"t":"2026-10-19T08:00:00Z","v":100285,"vw":14.725051},{"c":14.68,"h":14.75,"l":14.61,"n":34,"o":14.74,"t":"2026-10-19T08:05:00Z","v":7484,"vw":14.723029},{"c":14.68,"h":14.68,"l":14.66,"n":19,"o":14.66,"t":"2026-10-19T08:10:00Z","v":4278,"vw":14.670482},{"c":14.75,"h":14.755,"l":14.7,"n":44,"o":14.7,"t":"2026-10-19T08:15:00Z","v":4033,"vw":14.743491},{"c":14.73,"h":14.73,"l":14.73,"n":12,"o":14.73,"t":"2026-10-19T08:20:00Z","v":1029,"vw":14.73},{"c":14.72,"h":14.73,"l":14.72,"n":5,"o":14.73,"t":"2026-10-19T08:25:00Z","v":482,"vw":14.7275},{"c":14.71,"h":14.73,"l":14.7,"n":38,"o":14.73,"t":"2026-10-19T08:30:00Z","v":5267,"vw":14.706707},{"c":14.78,"h":14.78,"l":14.72,"n":43,"o":14.72,"t":"2026-10-19T08:35:00Z","v":5785,"vw":14.777833},{"c":14.76,"h":14.7801,"l":14.76,"n":30,"o":14.78,"t":"2026-10-19T08:40:00Z","v":2586,"vw":14.776686},{"c":14.73,"h":14.76,"l":14.73,"n":15,"o":14.76,"t":"2026-10-19T08:45:00Z","v":1426,"vw":14.754549},{"c":14.73,"h":14.73,"l":14.73,"n":4,"o":14.73,"t":"2026-10-19T08:50:00Z","v":411,"vw":14.73},{"c":14.75,"h":14.78,"l":14.75,"n":9,"o":14.78,"t":"2026-10-19T08:55:00Z","v":1415,"vw":14.771429},{"c":14.71,"h":14.73,"l":14.71,"n":5,"o":14.73,"t":"2026-10-19T09:00:00Z","v":728,"vw":14.721007},{"c":14.74,"h":14.74,"l":14.72,"n":10,"o":14.72,"t":"2026-10-19T09:10:00Z","v":1192,"vw":14.726572},{"c":14.76,"h":14.76,"l":14.74,"n":6,"o":14.74,"t":"2026-10-19T09:15:00Z","v":803,"vw":14.75},{"c":14.79,"h":14.79,"l":14.78,"n":12,"o":14.79,"t":"2026-10-19T09:20:00Z","v":3530,"vw":14.789714},{"c":14.79,"h":14.79,"l":14.79,"n":2,"o":14.79,"t":"2026-10-19T09:25:00Z","v":150,"vw":14.79},{"c":14.82,"h":14.82,"l":14.8,"n":29,"o":14.8,"t":"2026-10-19T09:30:00Z","v":4274,"vw":14.817193},{"c":14.84,"h":14.84,"l":14.82,"n":15,"o":14.84,"t":"2026-10-19T09:35:00Z","v":1708,"vw":14.83419},{"c":14.8,"h":14.82,"l":14.8,"n":12,"o":14.82,"t":"2026-10-19T09:40:00Z","v":1928,"vw":14.817024},{"c":14.81,"h":14.81,"l":14.81,"n":7,"o":14.81,"t":"2026-10-19T09:45:00Z","v":898,"vw":14.81},{"c":14.75,"h":14.79,"l":14.73,"n":24,"o":14.79,"t":"2026-10-19T09:55:00Z","v":4773,"vw":14.753152},{"c":14.7605,"h":14.7605,"l":14.74,"n":13,"o":14.74,"t":"2026-10-19T10:00:00Z","v":3569,"vw":14.743735},{"c":14.74,"h":14.7683,"l":14.74,"n":15,"o":14.76,"t":"2026-10-19T10:05:00Z","v":1557,"vw":14.753097},{"c":14.7,"h":14.73,"l":14.7,"n":31,"o":14.73,"t":"2026-10-19T10:10:00Z","v":5183,"vw":14.718928},{"c":14.68,"h":14.7,"l":14.66,"n":35,"o":14.7,"t":"2026-10-19T10:15:00Z","v":5320,"vw":14.678352},{"c":14.62,"h":14.68,"l":14.62,"n":18,"o":14.67,"t":"2026-10-19T10:20:00Z","v":6638,"vw":14.659676},{"c":14.56,"h":14.62,"l":14.56,"n":30,"o":14.62,"t":"2026-10-19T10:25:00Z","v":3825,"vw":14.581136},{"c":14.52,"h":14.56,"l":14.5,"n":57,"o":14.56,"t":"2026-10-19T10:30:00Z","v":9054,"vw":14.528972},{"c":14.59,"h":14.61,"l":14.52,"n":13,"o":14.53,"t":"2026-10-19T10:35:00Z","v":3239,"vw":14.564049},{"c":14.61,"h":14.61,"l":14.55,"n":9,"o":14.56,"t":"2026-10-19T10:40:00Z","v":4630,"vw":14.564478},{"c":14.5982,"h":14.5982,"l":14.58,"n":8,"o":14.58,"t":"2026-10-19T10:45:00Z","v":969,"vw":14.583804},{"c":14.6102,"h":14.6102,"l":14.5803,"n":7,"o":14.5803,"t":"2026-10-19T10:50:00Z","v":452,"vw":14.596609},{"c":14.59,"h":14.61,"l":14.59,"n":7,"o":14.61,"t":"2026-10-19T10:55:00Z","v":2203,"vw":14.593633},{"c":14.5774,"h":14.59,"l":14.56,"n":40,"o":14.59,"t":"2026-10-19T11:00:00Z","v":25012,"vw":14.574481},{"c":14.56,"h":14.56,"l":14.5202,"n":21,"o":14.53,"t":"2026-10-19T11:05:00Z","v":2559,"vw":14.52784},{"c":14.51,"h":14.53,"l":14.51,"n":10,"o":14.53,"t":"2026-10-19T11:10:00Z","v":1260,"vw":14.527007},{"c":14.52,"h":14.52,"l":14.51,"n":8,"o":14.51,"t":"2026-10-19T11:15:00Z","v":2522,"vw":14.511667},{"c":14.53,"h":14.53,"l":14.53,"n":25,"o":14.53,"t":"2026-10-19T11:20:00Z","v":1843,"vw":14.53},{"c":14.53,"h":14.5379,"l":14.52,"n":17,"o":14.5379,"t":"2026-10-19T11:25:00Z","v":4481,"vw":14.534747},{"c":14.51,"h":14.52,"l":14.49,"n":32,"o":14.51,"t":"2026-10-19T11:30:00Z","v":8458,"vw":14.506924},{"c":14.54,"h":14.55,"l":14.51,"n":13,"o":14.51,"t":"2026-10-19T11:35:00Z","v":4675,"vw":14.539211},{"c":14.5495,"h":14.5495,"l":14.5495,"n":4,"o":14.5495,"t":"2026-10-19T11:40:00Z","v":122,"vw":14.5495},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-19T11:45:00Z","v":501,"vw":14.55},{"c":14.5897,"h":14.5897,"l":14.58,"n":10,"o":14.58,"t":"2026-10-19T11:50:00Z","v":1041,"vw":14.58268},{"c":14.58,"h":14.58,"l":14.57,"n":7,"o":14.57,"t":"2026-10-19T11:55:00Z","v":599,"vw":14.572087},{"c":14.57,"h":14.57,"l":14.57,"n":15,"o":14.57,"t":"2026-10-19T12:00:00Z","v":1580,"vw":14.57},{"c":14.61,"h":14.61,"l":14.57,"n":25,"o":14.58,"t":"2026-10-19T12:05:00Z","v":6431,"vw":14.588082},{"c":14.62,"h":14.62,"l":14.59,"n":2,"o":14.59,"t":"2026-10-19T12:10:00Z","v":500,"vw":14.608},{"c":14.65,"h":14.66,"l":14.65,"n":10,"o":14.65,"t":"2026-10-19T12:15:00Z","v":1038,"vw":14.654571},{"c":14.65,"h":14.66,"l":14.619,"n":71,"o":14.64,"t":"2026-10-19T12:20:00Z","v":47377,"vw":14.636459},{"c":14.6402,"h":14.66,"l":14.6402,"n":25,"o":14.66,"t":"2026-10-19T12:25:00Z","v":21296,"vw":14.643499},{"c":14.66,"h":14.66,"l":14.64,"n":25,"o":14.65,"t":"2026-10-19T12:30:00Z","v":14081,"vw":14.651858},{"c":14.66,"h":14.66,"l":14.66,"n":4,"o":14.66,"t":"2026-10-19T12:35:00Z","v":503,"vw":14.66},{"c":14.65,"h":14.65,"l":14.65,"n":7,"o":14.65,"t":"2026-10-19T12:40:00Z","v":366,"vw":14.65},{"c":14.63,"h":14.66,"l":14.63,"n":17,"o":14.65,"t":"2026-10-19T12:45:00Z","v":1759,"vw":14.642327},{"c":14.65,"h":14.65,"l":14.61,"n":16,"o":14.6303,"t":"2026-10-19T12:50:00Z","v":3881,"vw":14.625912},{"c":14.6398,"h":14.6398,"l":14.6398,"n":1,"o":14.6398,"t":"2026-10-19T12:55:00Z","v":100,"vw":14.6398},{"c":14.7,"h":14.7,"l":14.65,"n":30,"o":14.65,"t":"2026-10-19T13:00:00Z","v":7929,"vw":14.667712},{"c":14.66,"h":14.7,"l":14.66,"n":9,"o":14.7,"t":"2026-10-19T13:05:00Z","v":2163,"vw":14.68321},{"c":14.63,"h":14.6598,"l":14.63,"n":23,"o":14.65,"t":"2026-10-19T13:10:00Z","v":6697,"vw":14.642151},{"c":14.66,"h":14.66,"l":14.63,"n":19,"o":14.63,"t":"2026-10-19T13:15:00Z","v":4068,"vw":14.641852},{"c":14.65,"h":14.6699,"l":14.63,"n":39,"o":14.6572,"t":"2026-10-19T13:20:00Z","v":13643,"vw":14.654904},{"c":14.62,"h":14.66,"l":14.6,"n":24,"o":14.66,"t":"2026-10-19T13:25:00Z","v":5543,"vw":14.63322},{"c":14.6,"h":14.63,"l":14.575,"n":177,"o":14.63,"t":"2026-10-19T13:30:00Z","v":43665,"vw":14.610314},{"c":14.52,"h":14.59,"l":14.5,"n":306,"o":14.59,"t":"2026-10-19T13:35:00Z","v":28159,"vw":14.554096},{"c":14.56,"h":14.5799,"l":14.52,"n":107,"o":14.52,"t":"2026-10-19T13:40:00Z","v":11954,"vw":14.533408},{"c":14.5498,"h":14.6,"l":14.5183,"n":81,"o":14.54,"t":"2026-10-19T13:45:00Z","v":17674,"vw":14.551487},{"c":14.5,"h":14.5776,"l":14.49,"n":97,"o":14.5776,"t":"2026-10-19T13:50:00Z","v":38235,"vw":14.512315},{"c":14.48,"h":14.54,"l":14.455,"n":164,"o":14.49,"t":"2026-10-19T13:55:00Z","v":34468,"vw":14.50931},{"c":14.405,"h":14.485,"l":14.3599,"n":296,"o":14.48,"t":"2026-10-19T14:00:00Z","v":45111,"vw":14.389493},{"c":14.415,"h":14.46,"l":14.38,"n":249,"o":14.4,"t":"2026-10-19T14:05:00Z","v":104539,"vw":14.422606},{"c":14.52,"h":14.52,"l":14.4,"n":119,"o":14.42,"t":"2026-10-19T14:10:00Z","v":28157,"vw":14.455093},{"c":14.5,"h":14.535,"l":14.46,"n":118,"o":14.52,"t":"2026-10-19T14:15:00Z","v":64529,"vw":14.472195},{"c":14.475,"h":14.5201,"l":14.475,"n":86,"o":14.5076,"t":"2026-10-19T14:20:00Z","v":34291,"vw":14.506858},{"c":14.48,"h":14.48,"l":14.435,"n":123,"o":14.475,"t":"2026-10-19T14:25:00Z","v":29345,"vw":14.452759},{"c":14.41,"h":14.49,"l":14.4,"n":167,"o":14.49,"t":"2026-10-19T14:30:00Z","v":37843,"vw":14.410436},{"c":14.41,"h":14.435,"l":14.405,"n":65,"o":14.41,"t":"2026-10-19T14:35:00Z","v":12936,"vw":14.414867},{"c":14.43,"h":14.45,"l":14.41,"n":58,"o":14.41,"t":"2026-10-19T14:40:00Z","v":117178,"vw":14.430088},{"c":14.505,"h":14.63,"l":14.44,"n":173,"o":14.44,"t":"2026-10-19T14:45:00Z","v":121852,"vw":14.552962},{"c":14.5,"h":14.56,"l":14.495,"n":69,"o":14.4999,"t":"2026-10-19T14:50:00Z","v":22700,"vw":14.520662},{"c":14.53,"h":14.53,"l":14.5,"n":44,"o":14.5,"t":"2026-10-19T14:55:00Z","v":6249,"vw":14.515465},{"c":14.54,"h":14.545,"l":14.505,"n":52,"o":14.54,"t":"2026-10-19T15:00:00Z","v":19581,"vw":14.534893},{"c":14.54,"h":14.541,"l":14.515,"n":65,"o":14.5256,"t":"2026-10-19T15:05:00Z","v":6866,"vw":14.527979},{"c":14.52,"h":14.55,"l":14.51,"n":87,"o":14.515,"t":"2026-10-19T15:10:00Z","v":24312,"vw":14.520904},{"c":14.54,"h":14.54,"l":14.51,"n":28,"o":14.52,"t":"2026-10-19T15:15:00Z","v":1428,"vw":14.521154},{"c":14.621,"h":14.6299,"l":14.565,"n":50,"o":14.565,"t":"2026-10-19T15:20:00Z","v":8595,"vw":14.599915},{"c":14.58,"h":14.63,"l":14.58,"n":64,"o":14.63,"t":"2026-10-19T15:25:00Z","v":6638,"vw":14.596397},{"c":14.515,"h":14.57,"l":14.48,"n":76,"o":14.57,"t":"2026-10-19T15:30:00Z","v":25342,"vw":14.519831},{"c":14.475,"h":14.52,"l":14.475,"n":78,"o":14.505,"t":"2026-10-19T15:35:00Z","v":8337,"vw":14.490957},{"c":14.465,"h":14.49,"l":14.46,"n":125,"o":14.475,"t":"2026-10-19T15:40:00Z","v":23306,"vw":14.47362},{"c":14.45,"h":14.48,"l":14.445,"n":109,"o":14.465,"t":"2026-10-19T15:45:00Z","v":23733,"vw":14.461699},{"c":14.45,"h":14.465,"l":14.44,"n":103,"o":14.44,"t":"2026-10-19T15:50:00Z","v":56503,"vw":14.453635},{"c":14.4199,"h":14.46,"l":14.4,"n":137,"o":14.44,"t":"2026-10-19T15:55:00Z","v":56015,"vw":14.42176},{"c":14.39,"h":14.425,"l":14.35,"n":194,"o":14.41,"t":"2026-10-19T16:00:00Z","v":60935,"vw":14.375945},{"c":14.42,"h":14.42,"l":14.38,"n":67,"o":14.4,"t":"2026-10-19T16:05:00Z","v":15938,"vw":14.399272},{"c":14.46,"h":14.46,"l":14.44,"n":36,"o":14.44,"t":"2026-10-19T16:10:00Z","v":7738,"vw":14.450965},{"c":14.45,"h":14.46,"l":14.445,"n":57,"o":14.45,"t":"2026-10-19T16:15:00Z","v":14267,"vw":14.451892},{"c":14.43,"h":14.46,"l":14.42,"n":71,"o":14.4598,"t":"2026-10-19T16:20:00Z","v":13681,"vw":14.439356},{"c":14.45,"h":14.465,"l":14.4214,"n":25,"o":14.43,"t":"2026-10-19T16:25:00Z","v":2666,"vw":14.434121},{"c":14.43,"h":14.45,"l":14.42,"n":40,"o":14.44,"t":"2026-10-19T16:30:00Z","v":10526,"vw":14.43683},{"c":14.44,"h":14.45,"l":14.43,"n":71,"o":14.445,"t":"2026-10-19T16:35:00Z","v":21418,"vw":14.440621},{"c":14.45,"h":14.451,"l":14.44,"n":42,"o":14.44,"t":"2026-10-19T16:40:00Z","v":10264,"vw":14.44807},{"c":14.44,"h":14.445,"l":14.42,"n":34,"o":14.445,"t":"2026-10-19T16:45:00Z","v":4450,"vw":14.433195},{"c":14.44,"h":14.445,"l":14.43,"n":56,"o":14.44,"t":"2026-10-19T16:50:00Z","v":28580,"vw":14.435169},{"c":14.43,"h":14.455,"l":14.42,"n":92,"o":14.4201,"t":"2026-10-19T16:55:00Z","v":58261,"vw":14.445552},{"c":14.455,"h":14.465,"l":14.4299,"n":63,"o":14.43,"t":"2026-10-19T17:00:00Z","v":50618,"vw":14.458735},{"c":14.42,"h":14.45,"l":14.42,"n":110,"o":14.45,"t":"2026-10-19T17:05:00Z","v":99678,"vw":14.424726},{"c":14.415,"h":14.43,"l":14.41,"n":126,"o":14.425,"t":"2026-10-19T17:10:00Z","v":25900,"vw":14.420415},{"c":14.42,"h":14.445,"l":14.41,"n":95,"o":14.42,"t":"2026-10-19T17:15:00Z","v":95702,"vw":14.437753},{"c":14.435,"h":14.465,"l":14.41,"n":143,"o":14.42,"t":"2026-10-19T17:20:00Z","v":182125,"vw":14.440306},{"c":14.44,"h":14.47,"l":14.43,"n":50,"o":14.44,"t":"2026-10-19T17:25:00Z","v":12774,"vw":14.447748},{"c":14.42,"h":14.435,"l":14.4,"n":84,"o":14.43,"t":"2026-10-19T17:30:00Z","v":96083,"vw":14.424737},{"c":14.42,"h":14.42,"l":14.4,"n":64,"o":14.42,"t":"2026-10-19T17:35:00Z","v":19840,"vw":14.41497},{"c":14.43,"h":14.46,"l":14.41,"n":114,"o":14.42,"t":"2026-10-19T17:40:00Z","v":33425,"vw":14.433553},{"c":14.4,"h":14.42,"l":14.39,"n":105,"o":14.4124,"t":"2026-10-19T17:45:00Z","v":35993,"vw":14.40676},{"c":14.4,"h":14.405,"l":14.385,"n":79,"o":14.395,"t":"2026-10-19T17:50:00Z","v":14331,"vw":14.394863},{"c":14.42,"h":14.42,"l":14.39,"n":22,"o":14.4,"t":"2026-10-19T17:55:00Z","v":4365,"vw":14.402675},{"c":14.455,"h":14.4779,"l":14.42,"n":212,"o":14.42,"t":"2026-10-19T18:00:00Z","v":164131,"vw":14.451525},{"c":14.48,"h":14.485,"l":14.46,"n":103,"o":14.46,"t":"2026-10-19T18:05:00Z","v":34592,"vw":14.47293},{"c":14.45,"h":14.49,"l":14.445,"n":43,"o":14.49,"t":"2026-10-19T18:10:00Z","v":8687,"vw":14.458322},{"c":14.44,"h":14.4483,"l":14.43,"n":46,"o":14.44,"t":"2026-10-19T18:15:00Z","v":11132,"vw":14.44158},{"c":14.39,"h":14.43,"l":14.39,"n":84,"o":14.43,"t":"2026-10-19T18:20:00Z","v":24637,"vw":14.414304},{"c":14.37,"h":14.39,"l":14.35,"n":144,"o":14.39,"t":"2026-10-19T18:25:00Z","v":66658,"vw":14.374664},{"c":14.39,"h":14.4,"l":14.38,"n":34,"o":14.38,"t":"2026-10-19T18:30:00Z","v":6078,"vw":14.394784},{"c":14.41,"h":14.41,"l":14.38,"n":34,"o":14.38,"t":"2026-10-19T18:35:00Z","v":9781,"vw":14.387917},{"c":14.41,"h":14.415,"l":14.395,"n":15,"o":14.41,"t":"2026-10-19T18:40:00Z","v":3207,"vw":14.401197},{"c":14.43,"h":14.44,"l":14.41,"n":48,"o":14.41,"t":"2026-10-19T18:45:00Z","v":10266,"vw":14.432809},{"c":14.425,"h":14.445,"l":14.42,"n":66,"o":14.43,"t":"2026-10-19T18:50:00Z","v":23982,"vw":14.434864},{"c":14.4299,"h":14.4358,"l":14.4299,"n":20,"o":14.43,"t":"2026-10-19T18:55:00Z","v":3159,"vw":14.43345},{"c":14.43,"h":14.43,"l":14.405,"n":15,"o":14.43,"t":"2026-10-19T19:00:00Z","v":2541,"vw":14.416269},{"c":14.39,"h":14.43,"l":14.39,"n":66,"o":14.4205,"t":"2026-10-19T19:05:00Z","v":46524,"vw":14.4068},{"c":14.405,"h":14.405,"l":14.3934,"n":30,"o":14.4,"t":"2026-10-19T19:10:00Z","v":12814,"vw":14.398687},{"c":14.42,"h":14.43,"l":14.405,"n":24,"o":14.405,"t":"2026-10-19T19:15:00Z","v":3152,"vw":14.414959},{"c":14.44,"h":14.44,"l":14.4,"n":36,"o":14.42,"t":"2026-10-19T19:20:00Z","v":7587,"vw":14.427348},{"c":14.425,"h":14.44,"l":14.42,"n":62,"o":14.44,"t":"2026-10-19T19:25:00Z","v":15763,"vw":14.430793},{"c":14.4101,"h":14.435,"l":14.41,"n":43,"o":14.43,"t":"2026-10-19T19:30:00Z","v":8583,"vw":14.418347},{"c":14.445,"h":14.445,"l":14.42,"n":49,"o":14.43,"t":"2026-10-19T19:35:00Z","v":14946,"vw":14.429889},{"c":14.46,"h":14.46,"l":14.44,"n":92,"o":14.44,"t":"2026-10-19T19:40:00Z","v":50331,"vw":14.452911},{"c":14.41,"h":14.455,"l":14.41,"n":131,"o":14.455,"t":"2026-10-19T19:45:00Z","v":27336,"vw":14.436657},{"c":14.375,"h":14.41,"l":14.375,"n":242,"o":14.41,"t":"2026-10-19T19:50:00Z","v":70239,"vw":14.387319},{"c":14.395,"h":14.4,"l":14.3723,"n":282,"o":14.38,"t":"2026-10-19T19:55:00Z","v":104258,"vw":14.386263},{"c":14.4,"h":14.41,"l":14.4,"n":13,"o":14.4,"t":"2026-10-19T20:00:00Z","v":35791,"vw":14.400588},{"c":14.39,"h":14.39,"l":14.39,"n":1,"o":14.39,"t":"2026-10-19T20:05:00Z","v":102,"vw":14.39},{"c":14.43,"h":14.44,"l":14.43,"n":40,"o":14.43,"t":"2026-10-19T20:10:00Z","v":50210,"vw":14.430084},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-19T20:20:00Z","v":287,"vw":14.46},{"c":14.45,"h":14.45,"l":14.43,"n":3,"o":14.43,"t":"2026-10-19T20:25:00Z","v":464,"vw":14.436061},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-19T20:30:00Z","v":350,"vw":14.45},{"c":14.45,"h":14.45,"l":14.45,"n":2,"o":14.45,"t":"2026-10-19T20:40:00Z","v":346,"vw":14.45},{"c":14.45,"h":14.45,"l":14.43,"n":4,"o":14.44,"t":"2026-10-19T20:45:00Z","v":693,"vw":14.444024},{"c":14.42,"h":14.425,"l":14.42,"n":2,"o":14.425,"t":"2026-10-19T20:50:00Z","v":815,"vw":14.420742},{"c":14.42,"h":14.43,"l":14.42,"n":4,"o":14.43,"t":"2026-10-19T20:55:00Z","v":2124,"vw":14.427143},{"c":14.4177,"h":14.4177,"l":14.4177,"n":2,"o":14.4177,"t":"2026-10-19T21:00:00Z","v":356,"vw":14.4177},{"c":14.46,"h":14.46,"l":14.46,"n":3,"o":14.46,"t":"2026-10-19T21:10:00Z","v":770,"vw":14.46},{"c":14.4991,"h":14.4991,"l":14.45,"n":10,"o":14.49,"t":"2026-10-19T21:15:00Z","v":930,"vw":14.482798},{"c":14.48,"h":14.49,"l":14.48,"n":3,"o":14.49,"t":"2026-10-19T21:35:00Z","v":504,"vw":14.487},{"c":14.4968,"h":14.4968,"l":14.4968,"n":4,"o":14.4968,"t":"2026-10-19T21:45:00Z","v":1013,"vw":14.4968},{"c":14.46,"h":14.48,"l":14.46,"n":6,"o":14.48,"t":"2026-10-19T21:55:00Z","v":1887,"vw":14.472438},{"c":14.47,"h":14.47,"l":14.46,"n":2,"o":14.46,"t":"2026-10-19T22:05:00Z","v":443,"vw":14.466772},{"c":14.52,"h":14.52,"l":14.5,"n":6,"o":14.5,"t":"2026-10-19T22:15:00Z","v":1709,"vw":14.502849},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-19T22:20:00Z","v":100,"vw":14.51},{"c":14.4646,"h":14.4915,"l":14.4646,"n":5,"o":14.4915,"t":"2026-10-19T22:30:00Z","v":1901,"vw":14.477037},{"c":14.49,"h":14.49,"l":14.49,"n":1,"o":14.49,"t":"2026-10-19T22:35:00Z","v":200,"vw":14.49},{"c":14.44,"h":14.47,"l":14.44,"n":13,"o":14.46,"t":"2026-10-19T22:55:00Z","v":9267,"vw":14.4507},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-19T23:00:00Z","v":206,"vw":14.46},{"c":14.4692,"h":14.4692,"l":14.4692,"n":1,"o":14.4692,"t":"2026-10-19T23:05:00Z","v":700,"vw":14.4692},{"c":14.46,"h":14.46,"l":14.46,"n":1,"o":14.46,"t":"2026-10-19T23:10:00Z","v":150,"vw":14.46},{"c":14.42,"h":14.4459,"l":14.41,"n":9,"o":14.44,"t":"2026-10-19T23:15:00Z","v":2181,"vw":14.422729},{"c":14.47,"h":14.47,"l":14.47,"n":4,"o":14.47,"t":"2026-10-19T23:30:00Z","v":204,"vw":14.47},{"c":14.4895,"h":14.4895,"l":14.4895,"n":1,"o":14.4895,"t":"2026-10-19T23:45:00Z","v":388,"vw":14.4895},{"c":14.42,"h":14.42,"l":14.42,"n":1,"o":14.42,"t":"2026-10-19T23:55:00Z","v":104,"vw":14.42},{"c":14.26,"h":14.54,"l":14.23,"n":329,"o":14.3,"t":"2026-10-20T08:00:00Z","v":36059,"vw":14.429437},{"c":14.24,"h":14.45,"l":14.21,"n":29,"o":14.21,"t":"2026-10-20T08:05:00Z","v":5984,"vw":14.397471},{"c":14.23,"h":14.23,"l":14.22,"n":18,"o":14.22,"t":"2026-10-20T08:10:00Z","v":2204,"vw":14.226342},{"c":14.25,"h":14.25,"l":14.25,"n":2,"o":14.25,"t":"2026-10-20T08:15:00Z","v":161,"vw":14.25},{"c":14.24,"h":14.24,"l":14.24,"n":7,"o":14.24,"t":"2026-10-20T08:20:00Z","v":762,"vw":14.24},{"c":14.28,"h":14.28,"l":14.26,"n":6,"o":14.26,"t":"2026-10-20T08:30:00Z","v":1131,"vw":14.261818},{"c":14.28,"h":14.29,"l":14.28,"n":11,"o":14.29,"t":"2026-10-20T08:35:00Z","v":5522,"vw":14.28548},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-20T08:45:00Z","v":208,"vw":14.27},{"c":14.2302,"h":14.25,"l":14.2302,"n":5,"o":14.25,"t":"2026-10-20T08:50:00Z","v":363,"vw":14.237221},{"c":14.23,"h":14.23,"l":14.23,"n":6,"o":14.23,"t":"2026-10-20T08:55:00Z","v":363,"vw":14.23},{"c":14.26,"h":14.26,"l":14.26,"n":3,"o":14.26,"t":"2026-10-20T09:00:00Z","v":278,"vw":14.26},{"c":14.24,"h":14.24,"l":14.24,"n":5,"o":14.24,"t":"2026-10-20T09:05:00Z","v":683,"vw":14.24},{"c":14.22,"h":14.23,"l":14.22,"n":11,"o":14.23,"t":"2026-10-20T09:10:00Z","v":2135,"vw":14.221438},{"c":14.22,"h":14.22,"l":14.22,"n":4,"o":14.22,"t":"2026-10-20T09:15:00Z","v":565,"vw":14.22},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-20T09:20:00Z","v":108,"vw":14.27},{"c":14.23,"h":14.23,"l":14.23,"n":3,"o":14.23,"t":"2026-10-20T09:25:00Z","v":600,"vw":14.23},{"c":14.23,"h":14.23,"l":14.23,"n":2,"o":14.23,"t":"2026-10-20T09:30:00Z","v":954,"vw":14.23},{"c":14.2,"h":14.2,"l":14.2,"n":24,"o":14.2,"t":"2026-10-20T09:35:00Z","v":1795,"vw":14.2},{"c":14.22,"h":14.23,"l":14.22,"n":6,"o":14.22,"t":"2026-10-20T09:40:00Z","v":665,"vw":14.225041},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-20T09:45:00Z","v":222,"vw":14.2},{"c":14.25,"h":14.25,"l":14.24,"n":6,"o":14.24,"t":"2026-10-20T09:55:00Z","v":1342,"vw":14.247506},{"c":14.27,"h":14.27,"l":14.27,"n":1,"o":14.27,"t":"2026-10-20T10:00:00Z","v":1000,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-20T10:05:00Z","v":128,"vw":14.27},{"c":14.29,"h":14.29,"l":14.29,"n":2,"o":14.29,"t":"2026-10-20T10:15:00Z","v":113,"vw":14.29},{"c":14.3,"h":14.3,"l":14.3,"n":4,"o":14.3,"t":"2026-10-20T10:20:00Z","v":455,"vw":14.3},{"c":14.27,"h":14.27,"l":14.27,"n":5,"o":14.27,"t":"2026-10-20T10:25:00Z","v":161,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-20T10:35:00Z","v":180,"vw":14.27},{"c":14.25,"h":14.26,"l":14.25,"n":27,"o":14.26,"t":"2026-10-20T10:40:00Z","v":25457,"vw":14.259953},{"c":14.27,"h":14.27,"l":14.26,"n":2,"o":14.26,"t":"2026-10-20T10:45:00Z","v":604,"vw":14.266623},{"c":14.28,"h":14.28,"l":14.28,"n":2,"o":14.28,"t":"2026-10-20T10:55:00Z","v":220,"vw":14.28},{"c":14.27,"h":14.3,"l":14.27,"n":12,"o":14.3,"t":"2026-10-20T11:05:00Z","v":1693,"vw":14.290631},{"c":14.29,"h":14.29,"l":14.29,"n":3,"o":14.29,"t":"2026-10-20T11:10:00Z","v":651,"vw":14.29},{"c":14.2685,"h":14.28,"l":14.2685,"n":7,"o":14.28,"t":"2026-10-20T11:15:00Z","v":405,"vw":14.271375},{"c":14.27,"h":14.27,"l":14.27,"n":3,"o":14.27,"t":"2026-10-20T11:25:00Z","v":124,"vw":14.27},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-20T11:30:00Z","v":124,"vw":14.27},{"c":14.31,"h":14.31,"l":14.31,"n":1,"o":14.31,"t":"2026-10-20T11:40:00Z","v":200,"vw":14.31},{"c":14.25,"h":14.26,"l":14.25,"n":9,"o":14.26,"t":"2026-10-20T11:45:00Z","v":2028,"vw":14.255},{"c":14.25,"h":14.25,"l":14.25,"n":7,"o":14.25,"t":"2026-10-20T11:50:00Z","v":822,"vw":14.25},{"c":14.26,"h":14.26,"l":14.25,"n":5,"o":14.26,"t":"2026-10-20T11:55:00Z","v":748,"vw":14.254645},{"c":14.27,"h":14.27,"l":14.27,"n":2,"o":14.27,"t":"2026-10-20T12:00:00Z","v":200,"vw":14.27},{"c":14.21,"h":14.22,"l":14.195,"n":25,"o":14.2,"t":"2026-10-20T12:10:00Z","v":5644,"vw":14.212056},{"c":14.27,"h":14.27,"l":14.21,"n":22,"o":14.21,"t":"2026-10-20T12:15:00Z","v":21872,"vw":14.218014},{"c":14.31,"h":14.3198,"l":14.26,"n":15,"o":14.26,"t":"2026-10-20T12:20:00Z","v":2324,"vw":14.293002},{"c":14.3,"h":14.32,"l":14.3,"n":17,"o":14.32,"t":"2026-10-20T12:25:00Z","v":3057,"vw":14.314997},{"c":14.26,"h":14.29,"l":14.26,"n":14,"o":14.27,"t":"2026-10-20T12:30:00Z","v":3558,"vw":14.270533},{"c":14.26,"h":14.26,"l":14.26,"n":4,"o":14.26,"t":"2026-10-20T12:35:00Z","v":471,"vw":14.26},{"c":14.32,"h":14.32,"l":14.29,"n":39,"o":14.29,"t":"2026-10-20T12:40:00Z","v":23931,"vw":14.300021},{"c":14.3,"h":14.34,"l":14.3,"n":22,"o":14.33,"t":"2026-10-20T12:45:00Z","v":11395,"vw":14.32802},{"c":14.32,"h":14.32,"l":14.28,"n":83,"o":14.28,"t":"2026-10-20T12:50:00Z","v":54077,"vw":14.300657},{"c":14.3,"h":14.32,"l":14.3,"n":13,"o":14.32,"t":"2026-10-20T12:55:00Z","v":1327,"vw":14.309046},{"c":14.2403,"h":14.257,"l":14.23,"n":16,"o":14.257,"t":"2026-10-20T13:00:00Z","v":1840,"vw":14.241258},{"c":14.24,"h":14.24,"l":14.2305,"n":4,"o":14.2305,"t":"2026-10-20T13:05:00Z","v":904,"vw":14.231556},{"c":14.24,"h":14.26,"l":14.24,"n":4,"o":14.26,"t":"2026-10-20T13:10:00Z","v":713,"vw":14.242976},{"c":14.24,"h":14.24,"l":14.23,"n":3,"o":14.23,"t":"2026-10-20T13:15:00Z","v":321,"vw":14.233569},{"c":14.26,"h":14.27,"l":14.24,"n":27,"o":14.25,"t":"2026-10-20T13:20:00Z","v":4965,"vw":14.253522},{"c":14.2378,"h":14.25,"l":14.23,"n":39,"o":14.25,"t":"2026-10-20T13:25:00Z","v":11090,"vw":14.233242},{"c":14.22,"h":14.25,"l":14.1895,"n":310,"o":14.21,"t":"2026-10-20T13:30:00Z","v":141448,"vw":14.224938},{"c":14.35,"h":14.35,"l":14.215,"n":380,"o":14.22,"t":"2026-10-20T13:35:00Z","v":111488,"vw":14.312885},{"c":14.3153,"h":14.35,"l":14.305,"n":134,"o":14.34,"t":"2026-10-20T13:40:00Z","v":38188,"vw":14.326425},{"c":14.43,"h":14.44,"l":14.31,"n":159,"o":14.31,"t":"2026-10-20T13:45:00Z","v":34985,"vw":14.374324},{"c":14.42,"h":14.43,"l":14.37,"n":107,"o":14.43,"t":"2026-10-20T13:50:00Z","v":29333,"vw":14.410097},{"c":14.505,"h":14.51,"l":14.4,"n":146,"o":14.41,"t":"2026-10-20T13:55:00Z","v":116270,"vw":14.472724},{"c":14.61,"h":14.619,"l":14.48,"n":250,"o":14.5,"t":"2026-10-20T14:00:00Z","v":78051,"vw":14.538764},{"c":14.8,"h":14.8,"l":14.6,"n":465,"o":14.61,"t":"2026-10-20T14:05:00Z","v":82223,"vw":14.747847},{"c":14.9,"h":14.9,"l":14.796,"n":364,"o":14.796,"t":"2026-10-20T14:10:00Z","v":85730,"vw":14.835655},{"c":14.83,"h":14.93,"l":14.79,"n":226,"o":14.9,"t":"2026-10-20T14:15:00Z","v":45902,"vw":14.853214},{"c":14.7874,"h":14.83,"l":14.74,"n":128,"o":14.83,"t":"2026-10-20T14:20:00Z","v":25487,"vw":14.783869},{"c":14.79,"h":14.845,"l":14.76,"n":124,"o":14.78,"t":"2026-10-20T14:25:00Z","v":19006,"vw":14.804912},{"c":14.82,"h":14.855,"l":14.7754,"n":151,"o":14.8,"t":"2026-10-20T14:30:00Z","v":25644,"vw":14.81306},{"c":14.86,"h":14.8828,"l":14.81,"n":107,"o":14.815,"t":"2026-10-20T14:35:00Z","v":21604,"vw":14.855729},{"c":14.86,"h":14.93,"l":14.86,"n":180,"o":14.86,"t":"2026-10-20T14:40:00Z","v":44795,"vw":14.900963},{"c":14.8,"h":14.86,"l":14.8,"n":111,"o":14.85,"t":"2026-10-20T14:45:00Z","v":26331,"vw":14.834604},{"c":14.86,"h":14.865,"l":14.8,"n":93,"o":14.805,"t":"2026-10-20T14:50:00Z","v":24102,"vw":14.822027},{"c":14.9101,"h":14.95,"l":14.86,"n":124,"o":14.86,"t":"2026-10-20T14:55:00Z","v":27453,"vw":14.906985},{"c":14.825,"h":14.905,"l":14.81,"n":91,"o":14.905,"t":"2026-10-20T15:00:00Z","v":30881,"vw":14.848372},{"c":14.82,"h":14.85,"l":14.81,"n":81,"o":14.81,"t":"2026-10-20T15:05:00Z","v":21188,"vw":14.828856},{"c":14.59,"h":14.81,"l":14.53,"n":320,"o":14.81,"t":"2026-10-20T15:10:00Z","v":96278,"vw":14.652082},{"c":14.65,"h":14.67,"l":14.53,"n":114,"o":14.5701,"t":"2026-10-20T15:15:00Z","v":41873,"vw":14.628698},{"c":14.61,"h":14.645,"l":14.58,"n":108,"o":14.645,"t":"2026-10-20T15:20:00Z","v":88278,"vw":14.624677},{"c":14.61,"h":14.63,"l":14.59,"n":135,"o":14.62,"t":"2026-10-20T15:25:00Z","v":43814,"vw":14.600252},{"c":14.62,"h":14.65,"l":14.5701,"n":131,"o":14.64,"t":"2026-10-20T15:30:00Z","v":45774,"vw":14.597365},{"c":14.605,"h":14.6308,"l":14.6,"n":34,"o":14.63,"t":"2026-10-20T15:35:00Z","v":8430,"vw":14.608893},{"c":14.63,"h":14.685,"l":14.62,"n":51,"o":14.62,"t":"2026-10-20T15:40:00Z","v":14277,"vw":14.65457},{"c":14.59,"h":14.61,"l":14.57,"n":65,"o":14.61,"t":"2026-10-20T15:45:00Z","v":37753,"vw":14.598492},{"c":14.63,"h":14.63,"l":14.58,"n":46,"o":14.58,"t":"2026-10-20T15:50:00Z","v":7610,"vw":14.596154},{"c":14.6561,"h":14.66,"l":14.63,"n":50,"o":14.635,"t":"2026-10-20T15:55:00Z","v":11730,"vw":14.643183},{"c":14.66,"h":14.67,"l":14.645,"n":52,"o":14.66,"t":"2026-10-20T16:00:00Z","v":8299,"vw":14.662092},{"c":14.64,"h":14.69,"l":14.64,"n":49,"o":14.66,"t":"2026-10-20T16:05:00Z","v":15268,"vw":14.661842},{"c":14.63,"h":14.64,"l":14.58,"n":60,"o":14.64,"t":"2026-10-20T16:10:00Z","v":28712,"vw":14.614466},{"c":14.58,"h":14.6561,"l":14.58,"n":32,"o":14.64,"t":"2026-10-20T16:15:00Z","v":8759,"vw":14.615969},{"c":14.58,"h":14.6,"l":14.57,"n":37,"o":14.58,"t":"2026-10-20T16:20:00Z","v":7606,"vw":14.580028},{"c":14.611,"h":14.625,"l":14.58,"n":25,"o":14.58,"t":"2026-10-20T16:25:00Z","v":5804,"vw":14.606504},{"c":14.67,"h":14.69,"l":14.63,"n":84,"o":14.6312,"t":"2026-10-20T16:30:00Z","v":109586,"vw":14.676349},{"c":14.66,"h":14.69,"l":14.655,"n":69,"o":14.68,"t":"2026-10-20T16:35:00Z","v":22898,"vw":14.672617},{"c":14.6469,"h":14.665,"l":14.6399,"n":54,"o":14.65,"t":"2026-10-20T16:40:00Z","v":27684,"vw":14.646364},{"c":14.72,"h":14.74,"l":14.65,"n":91,"o":14.655,"t":"2026-10-20T16:45:00Z","v":47224,"vw":14.678883},{"c":14.6999,"h":14.74,"l":14.6999,"n":52,"o":14.72,"t":"2026-10-20T16:50:00Z","v":25049,"vw":14.738299},{"c":14.73,"h":14.735,"l":14.7,"n":42,"o":14.7,"t":"2026-10-20T16:55:00Z","v":19658,"vw":14.726605},{"c":14.71,"h":14.725,"l":14.69,"n":74,"o":14.72,"t":"2026-10-20T17:00:00Z","v":16794,"vw":14.701589},{"c":14.755,"h":14.755,"l":14.72,"n":34,"o":14.7301,"t":"2026-10-20T17:05:00Z","v":6201,"vw":14.728243},{"c":14.72,"h":14.74,"l":14.72,"n":33,"o":14.735,"t":"2026-10-20T17:10:00Z","v":4433,"vw":14.724905},{"c":14.72,"h":14.7429,"l":14.705,"n":47,"o":14.7337,"t":"2026-10-20T17:15:00Z","v":6753,"vw":14.718548},{"c":14.71,"h":14.73,"l":14.71,"n":19,"o":14.73,"t":"2026-10-20T17:20:00Z","v":2588,"vw":14.720258},{"c":14.72,"h":14.73,"l":14.7102,"n":29,"o":14.7202,"t":"2026-10-20T17:25:00Z","v":6797,"vw":14.72143},{"c":14.705,"h":14.725,"l":14.705,"n":25,"o":14.714,"t":"2026-10-20T17:30:00Z","v":4209,"vw":14.714839},{"c":14.7399,"h":14.745,"l":14.7,"n":38,"o":14.7014,"t":"2026-10-20T17:35:00Z","v":10180,"vw":14.737111},{"c":14.7386,"h":14.7467,"l":14.7386,"n":29,"o":14.74,"t":"2026-10-20T17:40:00Z","v":4114,"vw":14.740322},{"c":14.765,"h":14.78,"l":14.7314,"n":125,"o":14.7314,"t":"2026-10-20T17:45:00Z","v":24822,"vw":14.762073},{"c":14.745,"h":14.77,"l":14.7403,"n":48,"o":14.77,"t":"2026-10-20T17:50:00Z","v":10992,"vw":14.752224},{"c":14.74,"h":14.745,"l":14.715,"n":72,"o":14.745,"t":"2026-10-20T17:55:00Z","v":21028,"vw":14.729505},{"c":14.695,"h":14.745,"l":14.695,"n":69,"o":14.745,"t":"2026-10-20T18:00:00Z","v":19023,"vw":14.716298},{"c":14.7,"h":14.715,"l":14.69,"n":32,"o":14.69,"t":"2026-10-20T18:05:00Z","v":7489,"vw":14.701021},{"c":14.69,"h":14.71,"l":14.681,"n":32,"o":14.71,"t":"2026-10-20T18:10:00Z","v":9378,"vw":14.690979},{"c":14.67,"h":14.695,"l":14.67,"n":59,"o":14.69,"t":"2026-10-20T18:15:00Z","v":16713,"vw":14.680746},{"c":14.665,"h":14.68,"l":14.665,"n":28,"o":14.67,"t":"2026-10-20T18:20:00Z","v":10072,"vw":14.669822},{"c":14.645,"h":14.66,"l":14.63,"n":57,"o":14.66,"t":"2026-10-20T18:25:00Z","v":17868,"vw":14.639161},{"c":14.635,"h":14.64,"l":14.62,"n":41,"o":14.64,"t":"2026-10-20T18:30:00Z","v":10917,"vw":14.630704},{"c":14.635,"h":14.649,"l":14.63,"n":24,"o":14.635,"t":"2026-10-20T18:35:00Z","v":13349,"vw":14.631561},{"c":14.61,"h":14.645,"l":14.61,"n":33,"o":14.635,"t":"2026-10-20T18:40:00Z","v":5862,"vw":14.632301},{"c":14.625,"h":14.64,"l":14.61,"n":54,"o":14.61,"t":"2026-10-20T18:45:00Z","v":12297,"vw":14.627272},{"c":14.63,"h":14.63,"l":14.62,"n":24,"o":14.62,"t":"2026-10-20T18:50:00Z","v":5457,"vw":14.625744},{"c":14.6399,"h":14.64,"l":14.63,"n":27,"o":14.64,"t":"2026-10-20T18:55:00Z","v":3970,"vw":14.636605},{"c":14.635,"h":14.6376,"l":14.63,"n":15,"o":14.6376,"t":"2026-10-20T19:00:00Z","v":1881,"vw":14.633611},{"c":14.6325,"h":14.645,"l":14.62,"n":32,"o":14.63,"t":"2026-10-20T19:05:00Z","v":4099,"vw":14.632649},{"c":14.633,"h":14.635,"l":14.625,"n":27,"o":14.63,"t":"2026-10-20T19:10:00Z","v":11473,"vw":14.62916},{"c":14.625,"h":14.645,"l":14.625,"n":26,"o":14.63,"t":"2026-10-20T19:15:00Z","v":3746,"vw":14.632645},{"c":14.585,"h":14.63,"l":14.58,"n":62,"o":14.63,"t":"2026-10-20T19:20:00Z","v":15323,"vw":14.599281},{"c":14.5997,"h":14.605,"l":14.58,"n":73,"o":14.5826,"t":"2026-10-20T19:25:00Z","v":24738,"vw":14.596836},{"c":14.62,"h":14.6294,"l":14.61,"n":42,"o":14.62,"t":"2026-10-20T19:30:00Z","v":11955,"vw":14.623815},{"c":14.63,"h":14.63,"l":14.61,"n":60,"o":14.62,"t":"2026-10-20T19:35:00Z","v":19087,"vw":14.621521},{"c":14.655,"h":14.67,"l":14.635,"n":115,"o":14.635,"t":"2026-10-20T19:40:00Z","v":27965,"vw":14.651937},{"c":14.665,"h":14.665,"l":14.65,"n":52,"o":14.66,"t":"2026-10-20T19:45:00Z","v":14533,"vw":14.656734},{"c":14.66,"h":14.67,"l":14.655,"n":204,"o":14.66,"t":"2026-10-20T19:50:00Z","v":40006,"vw":14.661962},{"c":14.645,"h":14.66,"l":14.64,"n":169,"o":14.66,"t":"2026-10-20T19:55:00Z","v":51252,"vw":14.650463},{"c":14.62,"h":14.65,"l":14.62,"n":19,"o":14.64,"t":"2026-10-20T20:00:00Z","v":23428,"vw":14.645094},{"c":14.66,"h":14.665,"l":14.66,"n":8,"o":14.66,"t":"2026-10-20T20:05:00Z","v":3057,"vw":14.660333},{"c":14.66,"h":14.66,"l":14.66,"n":1,"o":14.66,"t":"2026-10-20T20:10:00Z","v":130,"vw":14.66},{"c":14.65,"h":14.651,"l":14.65,"n":27,"o":14.651,"t":"2026-10-20T20:15:00Z","v":30002,"vw":14.650287},{"c":14.64,"h":14.64,"l":14.64,"n":1,"o":14.64,"t":"2026-10-20T20:20:00Z","v":135,"vw":14.64},{"c":14.7,"h":14.7,"l":14.66,"n":7,"o":14.66,"t":"2026-10-20T20:30:00Z","v":993,"vw":14.685308},{"c":14.71,"h":14.71,"l":14.7084,"n":3,"o":14.7084,"t":"2026-10-20T20:35:00Z","v":1449,"vw":14.708888},{"c":14.72,"h":14.72,"l":14.69,"n":5,"o":14.7,"t":"2026-10-20T20:40:00Z","v":5500,"vw":14.700182},{"c":14.73,"h":14.73,"l":14.71,"n":16,"o":14.7169,"t":"2026-10-20T20:50:00Z","v":7415,"vw":14.72287},{"c":14.73,"h":14.73,"l":14.72,"n":4,"o":14.72,"t":"2026-10-20T20:55:00Z","v":376,"vw":14.723215},{"c":14.72,"h":14.74,"l":14.71,"n":15,"o":14.71,"t":"2026-10-20T21:00:00Z","v":2731,"vw":14.722478},{"c":14.76,"h":14.76,"l":14.76,"n":3,"o":14.76,"t":"2026-10-20T21:05:00Z","v":347,"vw":14.76},{"c":14.75,"h":14.77,"l":14.75,"n":12,"o":14.76,"t":"2026-10-20T21:10:00Z","v":1605,"vw":14.761513},{"c":14.8085,"h":14.8085,"l":14.77,"n":10,"o":14.77,"t":"2026-10-20T21:15:00Z","v":4208,"vw":14.802268},{"c":14.78,"h":14.79,"l":14.78,"n":11,"o":14.79,"t":"2026-10-20T21:20:00Z","v":638,"vw":14.782987},{"c":14.68,"h":14.71,"l":14.68,"n":17,"o":14.71,"t":"2026-10-20T21:30:00Z","v":848,"vw":14.695086},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-20T21:55:00Z","v":123,"vw":14.75},{"c":14.8299,"h":14.8299,"l":14.77,"n":14,"o":14.77,"t":"2026-10-20T22:00:00Z","v":5742,"vw":14.793663},{"c":14.84,"h":14.84,"l":14.81,"n":10,"o":14.83,"t":"2026-10-20T22:05:00Z","v":4312,"vw":14.82907},{"c":14.84,"h":14.85,"l":14.84,"n":6,"o":14.84,"t":"2026-10-20T22:10:00Z","v":2429,"vw":14.840907},{"c":14.84,"h":14.84,"l":14.8398,"n":12,"o":14.8398,"t":"2026-10-20T22:15:00Z","v":1174,"vw":14.839934},{"c":14.8,"h":14.81,"l":14.8,"n":12,"o":14.81,"t":"2026-10-20T22:20:00Z","v":1019,"vw":14.808333},{"c":14.82,"h":14.82,"l":14.8,"n":7,"o":14.8,"t":"2026-10-20T22:30:00Z","v":2537,"vw":14.800813},{"c":14.82,"h":14.82,"l":14.82,"n":3,"o":14.82,"t":"2026-10-20T22:35:00Z","v":251,"vw":14.82},{"c":14.81,"h":14.81,"l":14.81,"n":3,"o":14.81,"t":"2026-10-20T22:40:00Z","v":697,"vw":14.81},{"c":14.81,"h":14.81,"l":14.81,"n":5,"o":14.81,"t":"2026-10-20T22:45:00Z","v":2980,"vw":14.81},{"c":14.83,"h":14.83,"l":14.83,"n":4,"o":14.83,"t":"2026-10-20T22:50:00Z","v":359,"vw":14.83},{"c":14.87,"h":14.88,"l":14.83,"n":20,"o":14.85,"t":"2026-10-20T22:55:00Z","v":5320,"vw":14.85371},{"c":14.83,"h":14.84,"l":14.83,"n":9,"o":14.84,"t":"2026-10-20T23:00:00Z","v":729,"vw":14.835563},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-20T23:10:00Z","v":764,"vw":14.8},{"c":14.7688,"h":14.8038,"l":14.76,"n":11,"o":14.8,"t":"2026-10-20T23:15:00Z","v":1681,"vw":14.785156},{"c":14.7619,"h":14.7619,"l":14.7619,"n":2,"o":14.7619,"t":"2026-10-20T23:40:00Z","v":576,"vw":14.7619},{"c":14.7708,"h":14.795,"l":14.7708,"n":3,"o":14.795,"t":"2026-10-20T23:45:00Z","v":7766,"vw":14.782215},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-20T23:50:00Z","v":7781,"vw":14.8},{"c":14.8339,"h":14.8388,"l":14.75,"n":6,"o":14.82,"t":"2026-10-20T23:55:00Z","v":4832,"vw":14.772793},{"c":14.86,"h":14.89,"l":14.69,"n":293,"o":14.69,"t":"2026-10-21T08:00:00Z","v":33011,"vw":14.846538},{"c":14.85,"h":14.85,"l":14.7,"n":13,"o":14.79,"t":"2026-10-21T08:05:00Z","v":3725,"vw":14.794595},{"c":14.86,"h":14.86,"l":14.86,"n":4,"o":14.86,"t":"2026-10-21T08:10:00Z","v":701,"vw":14.86},{"c":14.84,"h":14.84,"l":14.84,"n":2,"o":14.84,"t":"2026-10-21T08:15:00Z","v":101,"vw":14.84},{"c":14.84,"h":14.84,"l":14.84,"n":11,"o":14.84,"t":"2026-10-21T08:20:00Z","v":11382,"vw":14.84},{"c":14.89,"h":14.94,"l":14.87,"n":47,"o":14.87,"t":"2026-10-21T08:25:00Z","v":13712,"vw":14.922117},{"c":14.86,"h":14.89,"l":14.86,"n":3,"o":14.89,"t":"2026-10-21T08:30:00Z","v":701,"vw":14.868571},{"c":14.86,"h":14.86,"l":14.86,"n":2,"o":14.86,"t":"2026-10-21T08:35:00Z","v":350,"vw":14.86},{"c":14.93,"h":14.95,"l":14.87,"n":29,"o":14.87,"t":"2026-10-21T08:40:00Z","v":6434,"vw":14.936002},{"c":15.01,"h":15.01,"l":14.94,"n":84,"o":14.9497,"t":"2026-10-21T08:45:00Z","v":4656,"vw":14.990034},{"c":14.93,"h":15.05,"l":14.93,"n":107,"o":15.02,"t":"2026-10-21T08:50:00Z","v":40185,"vw":14.96476},{"c":14.89,"h":14.92,"l":14.88,"n":19,"o":14.92,"t":"2026-10-21T08:55:00Z","v":3459,"vw":14.896953},{"c":14.9,"h":14.9,"l":14.89,"n":14,"o":14.89,"t":"2026-10-21T09:00:00Z","v":2541,"vw":14.893675},{"c":14.95,"h":14.95,"l":14.95,"n":15,"o":14.95,"t":"2026-10-21T09:05:00Z","v":166,"vw":14.95},{"c":15.01,"h":15.03,"l":14.99,"n":73,"o":15.01,"t":"2026-10-21T09:15:00Z","v":46707,"vw":15.005155},{"c":14.99,"h":15.01,"l":14.98,"n":18,"o":15.01,"t":"2026-10-21T09:20:00Z","v":11455,"vw":14.995173},{"c":14.99,"h":14.99,"l":14.99,"n":3,"o":14.99,"t":"2026-10-21T09:25:00Z","v":994,"vw":14.99},{"c":15.02,"h":15.03,"l":14.99,"n":10,"o":15.01,"t":"2026-10-21T09:30:00Z","v":2989,"vw":15.016535},{"c":14.96,"h":15.02,"l":14.96,"n":9,"o":15.02,"t":"2026-10-21T09:35:00Z","v":4336,"vw":15.013023},{"c":14.95,"h":15,"l":14.95,"n":11,"o":14.97,"t":"2026-10-21T09:40:00Z","v":1246,"vw":14.992611},{"c":14.95,"h":14.95,"l":14.95,"n":9,"o":14.95,"t":"2026-10-21T09:45:00Z","v":10097,"vw":14.95},{"c":14.97,"h":14.97,"l":14.97,"n":4,"o":14.97,"t":"2026-10-21T09:50:00Z","v":307,"vw":14.97},{"c":14.95,"h":14.9697,"l":14.945,"n":5,"o":14.9697,"t":"2026-10-21T09:55:00Z","v":1118,"vw":14.960308},{"c":14.92,"h":14.9611,"l":14.92,"n":10,"o":14.95,"t":"2026-10-21T10:00:00Z","v":2845,"vw":14.929116},{"c":14.94,"h":14.94,"l":14.93,"n":5,"o":14.93,"t":"2026-10-21T10:05:00Z","v":567,"vw":14.934197},{"c":14.91,"h":14.94,"l":14.91,"n":82,"o":14.93,"t":"2026-10-21T10:10:00Z","v":48709,"vw":14.925603},{"c":14.9,"h":14.9,"l":14.88,"n":9,"o":14.89,"t":"2026-10-21T10:15:00Z","v":3442,"vw":14.88426},{"c":14.9,"h":14.9,"l":14.8802,"n":2,"o":14.8802,"t":"2026-10-21T10:20:00Z","v":1006,"vw":14.882286},{"c":14.91,"h":14.91,"l":14.91,"n":4,"o":14.91,"t":"2026-10-21T10:25:00Z","v":728,"vw":14.91},{"c":14.9202,"h":14.9202,"l":14.9,"n":21,"o":14.9,"t":"2026-10-21T10:30:00Z","v":6427,"vw":14.908494},{"c":14.9,"h":14.91,"l":14.9,"n":4,"o":14.91,"t":"2026-10-21T10:35:00Z","v":751,"vw":14.904667},{"c":14.94,"h":14.94,"l":14.91,"n":9,"o":14.91,"t":"2026-10-21T10:40:00Z","v":1711,"vw":14.932371},{"c":14.96,"h":14.96,"l":14.94,"n":20,"o":14.96,"t":"2026-10-21T10:45:00Z","v":6538,"vw":14.954186},{"c":14.96,"h":14.96,"l":14.96,"n":11,"o":14.96,"t":"2026-10-21T10:50:00Z","v":17380,"vw":14.96},{"c":14.94,"h":14.94,"l":14.94,"n":7,"o":14.94,"t":"2026-10-21T10:55:00Z","v":1712,"vw":14.94},{"c":14.98,"h":14.98,"l":14.935,"n":34,"o":14.935,"t":"2026-10-21T11:00:00Z","v":22693,"vw":14.955929},{"c":14.97,"h":14.97,"l":14.94,"n":21,"o":14.95,"t":"2026-10-21T11:05:00Z","v":5004,"vw":14.950834},{"c":14.95,"h":14.96,"l":14.95,"n":2,"o":14.96,"t":"2026-10-21T11:10:00Z","v":500,"vw":14.958},{"c":14.98,"h":14.98,"l":14.9495,"n":7,"o":14.95,"t":"2026-10-21T11:20:00Z","v":1193,"vw":14.967921},{"c":14.98,"h":15.005,"l":14.98,"n":19,"o":14.98,"t":"2026-10-21T11:25:00Z","v":2626,"vw":14.99915},{"c":14.9898,"h":15.01,"l":14.9898,"n":19,"o":15,"t":"2026-10-21T11:30:00Z","v":19460,"vw":15.000717},{"c":14.95,"h":14.97,"l":14.95,"n":16,"o":14.96,"t":"2026-10-21T11:35:00Z","v":1646,"vw":14.96},{"c":14.96,"h":14.96,"l":14.96,"n":6,"o":14.96,"t":"2026-10-21T11:40:00Z","v":567,"vw":14.96},{"c":15,"h":15.02,"l":14.98,"n":17,"o":14.98,"t":"2026-10-21T11:50:00Z","v":2549,"vw":15},{"c":15.01,"h":15.01,"l":14.97,"n":35,"o":14.98,"t":"2026-10-21T12:00:00Z","v":37138,"vw":14.999383},{"c":15,"h":15.01,"l":14.99,"n":12,"o":14.99,"t":"2026-10-21T12:05:00Z","v":4330,"vw":14.999383},{"c":15.0095,"h":15.01,"l":15,"n":20,"o":15.01,"t":"2026-10-21T12:10:00Z","v":1465,"vw":15.009195},{"c":15.0102,"h":15.0102,"l":15,"n":24,"o":15.01,"t":"2026-10-21T12:15:00Z","v":4268,"vw":15.003566},{"c":15.01,"h":15.02,"l":15,"n":56,"o":15.02,"t":"2026-10-21T12:20:00Z","v":22626,"vw":15.004635},{"c":15.035,"h":15.035,"l":15.01,"n":22,"o":15.01,"t":"2026-10-21T12:25:00Z","v":1028,"vw":15.019311},{"c":15.02,"h":15.02,"l":14.99,"n":16,"o":15.02,"t":"2026-10-21T12:30:00Z","v":35251,"vw":15.019745},{"c":15.04,"h":15.04,"l":15,"n":17,"o":15,"t":"2026-10-21T12:35:00Z","v":1751,"vw":15.0075},{"c":15.0215,"h":15.0304,"l":15.0215,"n":8,"o":15.0304,"t":"2026-10-21T12:40:00Z","v":756,"vw":15.025877},{"c":15,"h":15.02,"l":14.9998,"n":38,"o":15.02,"t":"2026-10-21T12:45:00Z","v":11940,"vw":15.000161},{"c":14.98,"h":15,"l":14.98,"n":47,"o":15,"t":"2026-10-21T12:50:00Z","v":32289,"vw":14.999},{"c":14.99,"h":14.99,"l":14.98,"n":18,"o":14.98,"t":"2026-10-21T12:55:00Z","v":8614,"vw":14.982719},{"c":15.09,"h":15.1,"l":14.9801,"n":98,"o":14.9801,"t":"2026-10-21T13:00:00Z","v":15375,"vw":15.051068},{"c":15.08,"h":15.12,"l":15.07,"n":57,"o":15.09,"t":"2026-10-21T13:05:00Z","v":11357,"vw":15.086753},{"c":15.1,"h":15.1,"l":15.08,"n":23,"o":15.08,"t":"2026-10-21T13:10:00Z","v":6255,"vw":15.089179},{"c":15.08,"h":15.12,"l":15.08,"n":21,"o":15.1,"t":"2026-10-21T13:15:00Z","v":4650,"vw":15.099694},{"c":15.0797,"h":15.1,"l":15.07,"n":23,"o":15.09,"t":"2026-10-21T13:20:00Z","v":8249,"vw":15.083784},{"c":15.05,"h":15.09,"l":15.05,"n":42,"o":15.07,"t":"2026-10-21T13:25:00Z","v":9814,"vw":15.068556},{"c":14.945,"h":15.0699,"l":14.93,"n":231,"o":15.06,"t":"2026-10-21T13:30:00Z","v":66677,"vw":14.990766},{"c":15.029,"h":15.035,"l":14.895,"n":424,"o":14.95,"t":"2026-10-21T13:35:00Z","v":68119,"vw":14.953236},{"c":15.02,"h":15.0501,"l":14.97,"n":342,"o":15.045,"t":"2026-10-21T13:40:00Z","v":83648,"vw":15.006981},{"c":15.115,"h":15.13,"l":15.0203,"n":282,"o":15.05,"t":"2026-10-21T13:45:00Z","v":68643,"vw":15.102974},{"c":15.075,"h":15.125,"l":15.06,"n":237,"o":15.115,"t":"2026-10-21T13:50:00Z","v":63827,"vw":15.091161},{"c":15.1,"h":15.15,"l":15.07,"n":326,"o":15.08,"t":"2026-10-21T13:55:00Z","v":121841,"vw":15.11722},{"c":15.045,"h":15.115,"l":15.045,"n":156,"o":15.105,"t":"2026-10-21T14:00:00Z","v":50026,"vw":15.070679},{"c":15.12,"h":15.14,"l":15.02,"n":176,"o":15.05,"t":"2026-10-21T14:05:00Z","v":46532,"vw":15.079658},{"c":15.1299,"h":15.15,"l":15.07,"n":175,"o":15.15,"t":"2026-10-21T14:10:00Z","v":36545,"vw":15.106765},{"c":15.12,"h":15.135,"l":15.105,"n":219,"o":15.135,"t":"2026-10-21T14:15:00Z","v":34577,"vw":15.115767},{"c":15.19,"h":15.2,"l":15.11,"n":358,"o":15.12,"t":"2026-10-21T14:20:00Z","v":134253,"vw":15.160861},{"c":15.1299,"h":15.23,"l":15.125,"n":275,"o":15.185,"t":"2026-10-21T14:25:00Z","v":65282,"vw":15.195552},{"c":15.2,"h":15.225,"l":15.12,"n":219,"o":15.13,"t":"2026-10-21T14:30:00Z","v":65383,"vw":15.180454},{"c":15.2,"h":15.25,"l":15.185,"n":213,"o":15.21,"t":"2026-10-21T14:35:00Z","v":36171,"vw":15.222593},{"c":15.265,"h":15.29,"l":15.19,"n":187,"o":15.1923,"t":"2026-10-21T14:40:00Z","v":23442,"vw":15.251299},{"c":15.29,"h":15.355,"l":15.24,"n":380,"o":15.25,"t":"2026-10-21T14:45:00Z","v":62874,"vw":15.30889},{"c":15.3851,"h":15.45,"l":15.295,"n":390,"o":15.3,"t":"2026-10-21T14:50:00Z","v":73669,"vw":15.366514},{"c":15.385,"h":15.435,"l":15.35,"n":184,"o":15.39,"t":"2026-10-21T14:55:00Z","v":44052,"vw":15.391751},{"c":15.39,"h":15.42,"l":15.335,"n":178,"o":15.395,"t":"2026-10-21T15:00:00Z","v":29216,"vw":15.373116},{"c":15.4401,"h":15.455,"l":15.34,"n":165,"o":15.35,"t":"2026-10-21T15:05:00Z","v":35253,"vw":15.393107},{"c":15.44,"h":15.47,"l":15.42,"n":211,"o":15.45,"t":"2026-10-21T15:10:00Z","v":63336,"vw":15.456621},{"c":15.315,"h":15.435,"l":15.305,"n":165,"o":15.435,"t":"2026-10-21T15:15:00Z","v":44265,"vw":15.358109},{"c":15.365,"h":15.3771,"l":15.3051,"n":113,"o":15.31,"t":"2026-10-21T15:20:00Z","v":24324,"vw":15.342452},{"c":15.3199,"h":15.41,"l":15.315,"n":207,"o":15.36,"t":"2026-10-21T15:25:00Z","v":35766,"vw":15.370215},{"c":15.3904,"h":15.4,"l":15.34,"n":110,"o":15.35,"t":"2026-10-21T15:30:00Z","v":19529,"vw":15.36635},{"c":15.41,"h":15.41,"l":15.34,"n":119,"o":15.388,"t":"2026-10-21T15:35:00Z","v":17268,"vw":15.381731},{"c":15.35,"h":15.415,"l":15.35,"n":105,"o":15.4112,"t":"2026-10-21T15:40:00Z","v":17409,"vw":15.383658},{"c":15.35,"h":15.365,"l":15.3299,"n":72,"o":15.36,"t":"2026-10-21T15:45:00Z","v":14721,"vw":15.34261},{"c":15.365,"h":15.3698,"l":15.325,"n":86,"o":15.34,"t":"2026-10-21T15:50:00Z","v":22693,"vw":15.340158},{"c":15.36,"h":15.385,"l":15.345,"n":60,"o":15.345,"t":"2026-10-21T15:55:00Z","v":4684,"vw":15.374166},{"c":15.37,"h":15.37,"l":15.355,"n":32,"o":15.365,"t":"2026-10-21T16:00:00Z","v":5396,"vw":15.360231},{"c":15.4,"h":15.4,"l":15.35,"n":90,"o":15.36,"t":"2026-10-21T16:05:00Z","v":13339,"vw":15.382253},{"c":15.39,"h":15.395,"l":15.36,"n":122,"o":15.39,"t":"2026-10-21T16:10:00Z","v":12086,"vw":15.379551},{"c":15.415,"h":15.415,"l":15.385,"n":83,"o":15.39,"t":"2026-10-21T16:15:00Z","v":12845,"vw":15.399886},{"c":15.4201,"h":15.43,"l":15.41,"n":83,"o":15.41,"t":"2026-10-21T16:20:00Z","v":17891,"vw":15.425078},{"c":15.43,"h":15.435,"l":15.4,"n":49,"o":15.42,"t":"2026-10-21T16:25:00Z","v":10056,"vw":15.425726},{"c":15.395,"h":15.435,"l":15.395,"n":44,"o":15.42,"t":"2026-10-21T16:30:00Z","v":4382,"vw":15.416144},{"c":15.505,"h":15.515,"l":15.4001,"n":327,"o":15.41,"t":"2026-10-21T16:35:00Z","v":52402,"vw":15.465043},{"c":15.435,"h":15.49,"l":15.41,"n":161,"o":15.49,"t":"2026-10-21T16:40:00Z","v":42952,"vw":15.444521},{"c":15.4,"h":15.435,"l":15.4,"n":72,"o":15.43,"t":"2026-10-21T16:45:00Z","v":11215,"vw":15.421566},{"c":15.38,"h":15.42,"l":15.365,"n":152,"o":15.41,"t":"2026-10-21T16:50:00Z","v":27009,"vw":15.386838},{"c":15.375,"h":15.395,"l":15.375,"n":55,"o":15.3871,"t":"2026-10-21T16:55:00Z","v":10667,"vw":15.385159},{"c":15.345,"h":15.385,"l":15.34,"n":74,"o":15.37,"t":"2026-10-21T17:00:00Z","v":9484,"vw":15.355896},{"c":15.34,"h":15.35,"l":15.325,"n":95,"o":15.35,"t":"2026-10-21T17:05:00Z","v":22484,"vw":15.339228},{"c":15.3301,"h":15.34,"l":15.31,"n":42,"o":15.34,"t":"2026-10-21T17:10:00Z","v":4910,"vw":15.331524},{"c":15.35,"h":15.36,"l":15.325,"n":42,"o":15.33,"t":"2026-10-21T17:15:00Z","v":14224,"vw":15.341786},{"c":15.365,"h":15.3671,"l":15.34,"n":47,"o":15.34,"t":"2026-10-21T17:20:00Z","v":10279,"vw":15.355371},{"c":15.375,"h":15.375,"l":15.355,"n":54,"o":15.37,"t":"2026-10-21T17:25:00Z","v":24395,"vw":15.366485},{"c":15.395,"h":15.395,"l":15.375,"n":35,"o":15.375,"t":"2026-10-21T17:30:00Z","v":10889,"vw":15.385918},{"c":15.41,"h":15.425,"l":15.395,"n":126,"o":15.4,"t":"2026-10-21T17:35:00Z","v":55996,"vw":15.405556},{"c":15.385,"h":15.42,"l":15.385,"n":67,"o":15.409,"t":"2026-10-21T17:40:00Z","v":10757,"vw":15.411343},{"c":15.405,"h":15.415,"l":15.39,"n":58,"o":15.39,"t":"2026-10-21T17:45:00Z","v":9549,"vw":15.406298},{"c":15.415,"h":15.425,"l":15.405,"n":44,"o":15.41,"t":"2026-10-21T17:50:00Z","v":27657,"vw":15.411729},{"c":15.4205,"h":15.435,"l":15.415,"n":49,"o":15.42,"t":"2026-10-21T17:55:00Z","v":25938,"vw":15.422737},{"c":15.45,"h":15.45,"l":15.405,"n":83,"o":15.425,"t":"2026-10-21T18:00:00Z","v":27623,"vw":15.427968},{"c":15.435,"h":15.45,"l":15.435,"n":79,"o":15.45,"t":"2026-10-21T18:05:00Z","v":37826,"vw":15.437347},{"c":15.435,"h":15.445,"l":15.425,"n":54,"o":15.435,"t":"2026-10-21T18:10:00Z","v":9434,"vw":15.435693},{"c":15.42,"h":15.45,"l":15.42,"n":87,"o":15.435,"t":"2026-10-21T18:15:00Z","v":24233,"vw":15.440946},{"c":15.455,"h":15.46,"l":15.41,"n":55,"o":15.415,"t":"2026-10-21T18:20:00Z","v":7777,"vw":15.430579},{"c":15.4475,"h":15.49,"l":15.445,"n":99,"o":15.46,"t":"2026-10-21T18:25:00Z","v":26588,"vw":15.47498},{"c":15.445,"h":15.455,"l":15.435,"n":86,"o":15.45,"t":"2026-10-21T18:30:00Z","v":17914,"vw":15.442403},{"c":15.46,"h":15.465,"l":15.44,"n":62,"o":15.44,"t":"2026-10-21T18:35:00Z","v":14349,"vw":15.447036},{"c":15.43,"h":15.46,"l":15.43,"n":88,"o":15.455,"t":"2026-10-21T18:40:00Z","v":16051,"vw":15.449293},{"c":15.375,"h":15.44,"l":15.375,"n":316,"o":15.43,"t":"2026-10-21T18:45:00Z","v":107675,"vw":15.411583},{"c":15.38,"h":15.385,"l":15.325,"n":153,"o":15.37,"t":"2026-10-21T18:50:00Z","v":25590,"vw":15.355007},{"c":15.315,"h":15.385,"l":15.305,"n":136,"o":15.38,"t":"2026-10-21T18:55:00Z","v":24471,"vw":15.351019},{"c":15.27,"h":15.315,"l":15.23,"n":276,"o":15.315,"t":"2026-10-21T19:00:00Z","v":68907,"vw":15.273575},{"c":15.28,"h":15.2999,"l":15.2629,"n":101,"o":15.28,"t":"2026-10-21T19:05:00Z","v":21093,"vw":15.283946},{"c":15.295,"h":15.295,"l":15.24,"n":87,"o":15.27,"t":"2026-10-21T19:10:00Z","v":11722,"vw":15.264428},{"c":15.31,"h":15.345,"l":15.3,"n":121,"o":15.3,"t":"2026-10-21T19:15:00Z","v":47344,"vw":15.319024},{"c":15.31,"h":15.3105,"l":15.285,"n":109,"o":15.3105,"t":"2026-10-21T19:20:00Z","v":29989,"vw":15.299413},{"c":15.335,"h":15.335,"l":15.31,"n":67,"o":15.31,"t":"2026-10-21T19:25:00Z","v":12107,"vw":15.323771},{"c":15.3671,"h":15.38,"l":15.34,"n":124,"o":15.345,"t":"2026-10-21T19:30:00Z","v":40095,"vw":15.364954},{"c":15.385,"h":15.385,"l":15.355,"n":65,"o":15.36,"t":"2026-10-21T19:35:00Z","v":9408,"vw":15.369142},{"c":15.36,"h":15.39,"l":15.36,"n":143,"o":15.39,"t":"2026-10-21T19:40:00Z","v":15367,"vw":15.378171},{"c":15.365,"h":15.37,"l":15.35,"n":190,"o":15.36,"t":"2026-10-21T19:45:00Z","v":23021,"vw":15.363512},{"c":15.365,"h":15.385,"l":15.36,"n":275,"o":15.37,"t":"2026-10-21T19:50:00Z","v":44358,"vw":15.368998},{"c":15.365,"h":15.38,"l":15.36,"n":442,"o":15.365,"t":"2026-10-21T19:55:00Z","v":95823,"vw":15.371622},{"c":15.4,"h":15.4,"l":15.36,"n":32,"o":15.37,"t":"2026-10-21T20:00:00Z","v":20807,"vw":15.369871},{"c":15.3702,"h":15.3897,"l":15.3702,"n":14,"o":15.38,"t":"2026-10-21T20:05:00Z","v":3279,"vw":15.374526},{"c":15.37,"h":15.38,"l":15.37,"n":25,"o":15.38,"t":"2026-10-21T20:10:00Z","v":4506,"vw":15.37938},{"c":15.36,"h":15.38,"l":15.36,"n":13,"o":15.38,"t":"2026-10-21T20:15:00Z","v":1588,"vw":15.373043},{"c":15.36,"h":15.36,"l":15.36,"n":1,"o":15.36,"t":"2026-10-21T20:20:00Z","v":326,"vw":15.36},{"c":15.39,"h":15.39,"l":15.38,"n":2,"o":15.38,"t":"2026-10-21T20:30:00Z","v":655,"vw":15.381603},{"c":15.415,"h":15.415,"l":15.4,"n":17,"o":15.4,"t":"2026-10-21T20:35:00Z","v":1125,"vw":15.409061},{"c":15.4599,"h":15.47,"l":15.43,"n":21,"o":15.43,"t":"2026-10-21T20:40:00Z","v":2304,"vw":15.458181},{"c":15.43,"h":15.45,"l":15.43,"n":9,"o":15.4482,"t":"2026-10-21T20:45:00Z","v":5734,"vw":15.437781},{"c":15.46,"h":15.46,"l":15.42,"n":8,"o":15.43,"t":"2026-10-21T20:50:00Z","v":1256,"vw":15.448301},{"c":15.4369,"h":15.4369,"l":15.41,"n":9,"o":15.43,"t":"2026-10-21T20:55:00Z","v":3620,"vw":15.416737},{"c":15.4542,"h":15.4542,"l":15.44,"n":3,"o":15.4458,"t":"2026-10-21T21:00:00Z","v":790,"vw":15.448256},{"c":15.4,"h":15.4,"l":15.4,"n":2,"o":15.4,"t":"2026-10-21T21:10:00Z","v":660,"vw":15.4},{"c":15.41,"h":15.41,"l":15.41,"n":3,"o":15.41,"t":"2026-10-21T21:20:00Z","v":168,"vw":15.41},{"c":15.43,"h":15.435,"l":15.43,"n":7,"o":15.435,"t":"2026-10-21T21:25:00Z","v":710,"vw":15.433125},{"c":15.45,"h":15.45,"l":15.44,"n":6,"o":15.44,"t":"2026-10-21T21:30:00Z","v":792,"vw":15.441339},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-10-21T21:35:00Z","v":337,"vw":15.44},{"c":15.4498,"h":15.4498,"l":15.4498,"n":1,"o":15.4498,"t":"2026-10-21T21:40:00Z","v":926,"vw":15.4498},{"c":15.4499,"h":15.4499,"l":15.4499,"n":2,"o":15.4499,"t":"2026-10-21T21:45:00Z","v":721,"vw":15.4499},{"c":15.44,"h":15.44,"l":15.44,"n":2,"o":15.44,"t":"2026-10-21T21:50:00Z","v":183,"vw":15.44},{"c":15.46,"h":15.46,"l":15.44,"n":16,"o":15.44,"t":"2026-10-21T21:55:00Z","v":7605,"vw":15.458637},{"c":15.44,"h":15.44,"l":15.44,"n":7,"o":15.44,"t":"2026-10-21T22:00:00Z","v":255,"vw":15.44},{"c":15.44,"h":15.44,"l":15.44,"n":4,"o":15.44,"t":"2026-10-21T22:05:00Z","v":422,"vw":15.44},{"c":15.42,"h":15.44,"l":15.42,"n":8,"o":15.44,"t":"2026-10-21T22:10:00Z","v":1777,"vw":15.434378},{"c":15.3715,"h":15.42,"l":15.3715,"n":30,"o":15.42,"t":"2026-10-21T22:15:00Z","v":7881,"vw":15.409674},{"c":15.4,"h":15.4,"l":15.37,"n":17,"o":15.38,"t":"2026-10-21T22:20:00Z","v":10329,"vw":15.378067},{"c":15.3753,"h":15.405,"l":15.3753,"n":11,"o":15.39,"t":"2026-10-21T22:25:00Z","v":896,"vw":15.38873},{"c":15.4,"h":15.4,"l":15.39,"n":6,"o":15.39,"t":"2026-10-21T22:30:00Z","v":816,"vw":15.391525},{"c":15.39,"h":15.39,"l":15.39,"n":2,"o":15.39,"t":"2026-10-21T22:35:00Z","v":105,"vw":15.39},{"c":15.37,"h":15.38,"l":15.37,"n":10,"o":15.38,"t":"2026-10-21T22:40:00Z","v":1175,"vw":15.37502},{"c":15.35,"h":15.35,"l":15.35,"n":3,"o":15.35,"t":"2026-10-21T22:50:00Z","v":180,"vw":15.35},{"c":15.36,"h":15.36,"l":15.33,"n":25,"o":15.34,"t":"2026-10-21T22:55:00Z","v":2735,"vw":15.348593},{"c":15.3017,"h":15.3122,"l":15.3017,"n":4,"o":15.3122,"t":"2026-10-21T23:00:00Z","v":1547,"vw":15.30801},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-21T23:05:00Z","v":220,"vw":15.26},{"c":15.27,"h":15.2703,"l":15.27,"n":4,"o":15.2703,"t":"2026-10-21T23:10:00Z","v":1001,"vw":15.270142},{"c":15.28,"h":15.28,"l":15.28,"n":3,"o":15.28,"t":"2026-10-21T23:15:00Z","v":224,"vw":15.28},{"c":15.28,"h":15.28,"l":15.28,"n":1,"o":15.28,"t":"2026-10-21T23:25:00Z","v":812,"vw":15.28},{"c":15.26,"h":15.28,"l":15.26,"n":9,"o":15.27,"t":"2026-10-21T23:30:00Z","v":621,"vw":15.268449},{"c":15.26,"h":15.26,"l":15.26,"n":2,"o":15.26,"t":"2026-10-21T23:40:00Z","v":111,"vw":15.26},{"c":15.23,"h":15.25,"l":15.23,"n":10,"o":15.25,"t":"2026-10-21T23:45:00Z","v":2190,"vw":15.24},{"c":15.2047,"h":15.23,"l":15.2047,"n":7,"o":15.21,"t":"2026-10-21T23:50:00Z","v":1247,"vw":15.219217},{"c":15.2,"h":15.23,"l":15.2,"n":16,"o":15.22,"t":"2026-10-21T23:55:00Z","v":9825,"vw":15.206739},{"c":14.48,"h":14.77,"l":14.445,"n":731,"o":14.61,"t":"2026-10-22T08:00:00Z","v":64796,"vw":14.610421},{"c":14.47,"h":14.77,"l":14.46,"n":65,"o":14.5,"t":"2026-10-22T08:05:00Z","v":8838,"vw":14.575186},{"c":14.48,"h":14.48,"l":14.43,"n":70,"o":14.43,"t":"2026-10-22T08:10:00Z","v":20657,"vw":14.440145},{"c":14.44,"h":14.48,"l":14.44,"n":27,"o":14.47,"t":"2026-10-22T08:15:00Z","v":5503,"vw":14.44637},{"c":14.44,"h":14.45,"l":14.41,"n":25,"o":14.45,"t":"2026-10-22T08:20:00Z","v":5244,"vw":14.431925},{"c":14.43,"h":14.44,"l":14.43,"n":25,"o":14.43,"t":"2026-10-22T08:25:00Z","v":2204,"vw":14.433588},{"c":14.39,"h":14.41,"l":14.38,"n":53,"o":14.41,"t":"2026-10-22T08:30:00Z","v":5536,"vw":14.388729},{"c":14.4,"h":14.4,"l":14.4,"n":8,"o":14.4,"t":"2026-10-22T08:35:00Z","v":2109,"vw":14.4},{"c":14.41,"h":14.42,"l":14.3809,"n":16,"o":14.39,"t":"2026-10-22T08:40:00Z","v":7657,"vw":14.392169},{"c":14.39,"h":14.4,"l":14.39,"n":6,"o":14.4,"t":"2026-10-22T08:45:00Z","v":798,"vw":14.391332},{"c":14.38,"h":14.39,"l":14.38,"n":27,"o":14.39,"t":"2026-10-22T08:50:00Z","v":2698,"vw":14.387072},{"c":14.36,"h":14.38,"l":14.36,"n":45,"o":14.38,"t":"2026-10-22T08:55:00Z","v":3048,"vw":14.366531},{"c":14.34,"h":14.34,"l":14.34,"n":3,"o":14.34,"t":"2026-10-22T09:00:00Z","v":106,"vw":14.34},{"c":14.34,"h":14.34,"l":14.33,"n":19,"o":14.33,"t":"2026-10-22T09:05:00Z","v":1397,"vw":14.331047},{"c":14.36,"h":14.36,"l":14.3,"n":80,"o":14.33,"t":"2026-10-22T09:10:00Z","v":2954,"vw":14.326266},{"c":14.37,"h":14.37,"l":14.3517,"n":15,"o":14.37,"t":"2026-10-22T09:15:00Z","v":2362,"vw":14.365983},{"c":14.34,"h":14.37,"l":14.34,"n":58,"o":14.37,"t":"2026-10-22T09:20:00Z","v":6216,"vw":14.35965},{"c":14.32,"h":14.34,"l":14.32,"n":18,"o":14.34,"t":"2026-10-22T09:25:00Z","v":6230,"vw":14.322152},{"c":14.33,"h":14.3497,"l":14.33,"n":8,"o":14.3497,"t":"2026-10-22T09:30:00Z","v":943,"vw":14.336964},{"c":14.33,"h":14.33,"l":14.32,"n":16,"o":14.33,"t":"2026-10-22T09:40:00Z","v":1548,"vw":14.329328},{"c":14.37,"h":14.37,"l":14.34,"n":16,"o":14.34,"t":"2026-10-22T09:45:00Z","v":2114,"vw":14.356472},{"c":14.36,"h":14.37,"l":14.36,"n":20,"o":14.37,"t":"2026-10-22T09:50:00Z","v":1198,"vw":14.364244},{"c":14.39,"h":14.39,"l":14.38,"n":69,"o":14.38,"t":"2026-10-22T09:55:00Z","v":25002,"vw":14.38866},{"c":14.4389,"h":14.44,"l":14.39,"n":35,"o":14.39,"t":"2026-10-22T10:00:00Z","v":6837,"vw":14.423848},{"c":14.4,"h":14.44,"l":14.3982,"n":67,"o":14.44,"t":"2026-10-22T10:05:00Z","v":64500,"vw":14.429186},{"c":14.43,"h":14.43,"l":14.41,"n":4,"o":14.41,"t":"2026-10-22T10:10:00Z","v":1972,"vw":14.416856},{"c":14.4388,"h":14.4398,"l":14.4388,"n":4,"o":14.4398,"t":"2026-10-22T10:15:00Z","v":2261,"vw":14.439345},{"c":14.44,"h":14.44,"l":14.43,"n":10,"o":14.4384,"t":"2026-10-22T10:20:00Z","v":3934,"vw":14.439695},{"c":14.4288,"h":14.4418,"l":14.4288,"n":9,"o":14.4397,"t":"2026-10-22T10:25:00Z","v":2188,"vw":14.430651},{"c":14.45,"h":14.45,"l":14.43,"n":13,"o":14.43,"t":"2026-10-22T10:30:00Z","v":1869,"vw":14.44025},{"c":14.46,"h":14.46,"l":14.44,"n":10,"o":14.46,"t":"2026-10-22T10:35:00Z","v":6178,"vw":14.457707},{"c":14.44,"h":14.44,"l":14.44,"n":4,"o":14.44,"t":"2026-10-22T10:40:00Z","v":333,"vw":14.44},{"c":14.43,"h":14.44,"l":14.43,"n":4,"o":14.44,"t":"2026-10-22T10:45:00Z","v":985,"vw":14.43104},{"c":14.44,"h":14.44,"l":14.43,"n":4,"o":14.43,"t":"2026-10-22T10:50:00Z","v":236,"vw":14.435},{"c":14.41,"h":14.42,"l":14.41,"n":18,"o":14.42,"t":"2026-10-22T10:55:00Z","v":7721,"vw":14.419346},{"c":14.4178,"h":14.43,"l":14.3978,"n":74,"o":14.43,"t":"2026-10-22T11:00:00Z","v":66621,"vw":14.40341},{"c":14.4015,"h":14.41,"l":14.3992,"n":31,"o":14.41,"t":"2026-10-22T11:05:00Z","v":15885,"vw":14.404597},{"c":14.4,"h":14.42,"l":14.4,"n":12,"o":14.4092,"t":"2026-10-22T11:10:00Z","v":1741,"vw":14.414719},{"c":14.4,"h":14.4095,"l":14.38,"n":19,"o":14.3999,"t":"2026-10-22T11:15:00Z","v":4336,"vw":14.390546},{"c":14.3601,"h":14.4,"l":14.3601,"n":66,"o":14.4,"t":"2026-10-22T11:20:00Z","v":5640,"vw":14.38463},{"c":14.3715,"h":14.3715,"l":14.3598,"n":78,"o":14.3615,"t":"2026-10-22T11:25:00Z","v":12307,"vw":14.363677},{"c":14.36,"h":14.39,"l":14.36,"n":15,"o":14.37,"t":"2026-10-22T11:30:00Z","v":4675,"vw":14.374704},{"c":14.38,"h":14.4,"l":14.3792,"n":24,"o":14.3792,"t":"2026-10-22T11:35:00Z","v":3033,"vw":14.392815},{"c":14.37,"h":14.39,"l":14.37,"n":38,"o":14.38,"t":"2026-10-22T11:40:00Z","v":38083,"vw":14.383726},{"c":14.352,"h":14.3715,"l":14.352,"n":25,"o":14.3715,"t":"2026-10-22T11:45:00Z","v":5209,"vw":14.361573},{"c":14.34,"h":14.35,"l":14.34,"n":30,"o":14.3422,"t":"2026-10-22T11:50:00Z","v":1994,"vw":14.344901},{"c":14.33,"h":14.34,"l":14.33,"n":13,"o":14.34,"t":"2026-10-22T11:55:00Z","v":2894,"vw":14.336545},{"c":14.32,"h":14.34,"l":14.32,"n":28,"o":14.34,"t":"2026-10-22T12:00:00Z","v":7796,"vw":14.334064},{"c":14.32,"h":14.33,"l":14.31,"n":30,"o":14.31,"t":"2026-10-22T12:05:00Z","v":3809,"vw":14.319296},{"c":14.34,"h":14.3515,"l":14.34,"n":18,"o":14.35,"t":"2026-10-22T12:10:00Z","v":3970,"vw":14.346719},{"c":14.36,"h":14.36,"l":14.3403,"n":12,"o":14.3403,"t":"2026-10-22T12:15:00Z","v":3113,"vw":14.353872},{"c":14.35,"h":14.37,"l":14.35,"n":14,"o":14.36,"t":"2026-10-22T12:20:00Z","v":27530,"vw":14.367295},{"c":14.36,"h":14.36,"l":14.3485,"n":15,"o":14.35,"t":"2026-10-22T12:25:00Z","v":16403,"vw":14.358612},{"c":14.31,"h":14.33,"l":14.3,"n":56,"o":14.3105,"t":"2026-10-22T12:30:00Z","v":9242,"vw":14.307012},{"c":14.307,"h":14.32,"l":14.2902,"n":19,"o":14.3,"t":"2026-10-22T12:35:00Z","v":8030,"vw":14.305644},{"c":14.32,"h":14.32,"l":14.31,"n":7,"o":14.31,"t":"2026-10-22T12:40:00Z","v":2086,"vw":14.318514},{"c":14.33,"h":14.33,"l":14.32,"n":13,"o":14.32,"t":"2026-10-22T12:45:00Z","v":5577,"vw":14.329819},{"c":14.2987,"h":14.34,"l":14.29,"n":16,"o":14.34,"t":"2026-10-22T12:50:00Z","v":2987,"vw":14.305002},{"c":14.2921,"h":14.31,"l":14.28,"n":43,"o":14.28,"t":"2026-10-22T12:55:00Z","v":6266,"vw":14.291943},{"c":14.28,"h":14.31,"l":14.28,"n":30,"o":14.31,"t":"2026-10-22T13:00:00Z","v":5078,"vw":14.298467},{"c":14.2971,"h":14.3095,"l":14.2884,"n":61,"o":14.3095,"t":"2026-10-22T13:05:00Z","v":34478,"vw":14.299919},{"c":14.2674,"h":14.29,"l":14.2674,"n":46,"o":14.29,"t":"2026-10-22T13:10:00Z","v":5105,"vw":14.281896},{"c":14.34,"h":14.34,"l":14.31,"n":19,"o":14.31,"t":"2026-10-22T13:15:00Z","v":3593,"vw":14.312573},{"c":14.33,"h":14.34,"l":14.3185,"n":17,"o":14.32,"t":"2026-10-22T13:20:00Z","v":3518,"vw":14.33012},{"c":14.36,"h":14.37,"l":14.33,"n":60,"o":14.34,"t":"2026-10-22T13:25:00Z","v":17748,"vw":14.345138},{"c":14.41,"h":14.41,"l":14.3,"n":292,"o":14.35,"t":"2026-10-22T13:30:00Z","v":61610,"vw":14.340579},{"c":14.275,"h":14.425,"l":14.255,"n":614,"o":14.425,"t":"2026-10-22T13:35:00Z","v":128469,"vw":14.325757},{"c":14.295,"h":14.325,"l":14.23,"n":454,"o":14.2883,"t":"2026-10-22T13:40:00Z","v":125243,"vw":14.273129},{"c":14.24,"h":14.285,"l":14.2,"n":346,"o":14.285,"t":"2026-10-22T13:45:00Z","v":72866,"vw":14.222357},{"c":14.255,"h":14.255,"l":14.165,"n":353,"o":14.23,"t":"2026-10-22T13:50:00Z","v":47087,"vw":14.190366},{"c":14.295,"h":14.34,"l":14.26,"n":228,"o":14.26,"t":"2026-10-22T13:55:00Z","v":44905,"vw":14.305087},{"c":14.329,"h":14.355,"l":14.295,"n":354,"o":14.295,"t":"2026-10-22T14:00:00Z","v":59981,"vw":14.338906},{"c":14.25,"h":14.315,"l":14.245,"n":275,"o":14.315,"t":"2026-10-22T14:05:00Z","v":82658,"vw":14.282523},{"c":14.2799,"h":14.3086,"l":14.251,"n":106,"o":14.26,"t":"2026-10-22T14:10:00Z","v":24572,"vw":14.282503},{"c":14.29,"h":14.2914,"l":14.2424,"n":100,"o":14.27,"t":"2026-10-22T14:15:00Z","v":15865,"vw":14.263427},{"c":14.315,"h":14.33,"l":14.27,"n":145,"o":14.3,"t":"2026-10-22T14:20:00Z","v":19660,"vw":14.306556},{"c":14.295,"h":14.335,"l":14.285,"n":147,"o":14.335,"t":"2026-10-22T14:25:00Z","v":26096,"vw":14.310851},{"c":14.275,"h":14.355,"l":14.265,"n":214,"o":14.29,"t":"2026-10-22T14:30:00Z","v":54253,"vw":14.300855},{"c":14.32,"h":14.33,"l":14.265,"n":105,"o":14.28,"t":"2026-10-22T14:35:00Z","v":10057,"vw":14.298471},{"c":14.37,"h":14.381,"l":14.33,"n":94,"o":14.33,"t":"2026-10-22T14:40:00Z","v":12565,"vw":14.363971},{"c":14.33,"h":14.38,"l":14.31,"n":87,"o":14.38,"t":"2026-10-22T14:45:00Z","v":18198,"vw":14.335167},{"c":14.34,"h":14.375,"l":14.34,"n":81,"o":14.345,"t":"2026-10-22T14:50:00Z","v":8817,"vw":14.355173},{"c":14.37,"h":14.375,"l":14.32,"n":70,"o":14.33,"t":"2026-10-22T14:55:00Z","v":12194,"vw":14.348145},{"c":14.3,"h":14.36,"l":14.3,"n":80,"o":14.355,"t":"2026-10-22T15:00:00Z","v":19769,"vw":14.348704},{"c":14.2599,"h":14.31,"l":14.2599,"n":76,"o":14.3,"t":"2026-10-22T15:05:00Z","v":7136,"vw":14.279337},{"c":14.2,"h":14.25,"l":14.17,"n":269,"o":14.25,"t":"2026-10-22T15:10:00Z","v":64872,"vw":14.223418},{"c":14.26,"h":14.2899,"l":14.2,"n":132,"o":14.2,"t":"2026-10-22T15:15:00Z","v":32423,"vw":14.250398},{"c":14.2899,"h":14.295,"l":14.24,"n":82,"o":14.265,"t":"2026-10-22T15:20:00Z","v":25349,"vw":14.273346},{"c":14.255,"h":14.29,"l":14.255,"n":37,"o":14.29,"t":"2026-10-22T15:25:00Z","v":5594,"vw":14.269872},{"c":14.2183,"h":14.235,"l":14.202,"n":79,"o":14.23,"t":"2026-10-22T15:30:00Z","v":17648,"vw":14.212142},{"c":14.2501,"h":14.27,"l":14.235,"n":91,"o":14.235,"t":"2026-10-22T15:35:00Z","v":18597,"vw":14.251628},{"c":14.23,"h":14.25,"l":14.215,"n":163,"o":14.25,"t":"2026-10-22T15:40:00Z","v":52225,"vw":14.227308},{"c":14.225,"h":14.23,"l":14.2099,"n":54,"o":14.22,"t":"2026-10-22T15:45:00Z","v":5291,"vw":14.215446},{"c":14.27,"h":14.2726,"l":14.24,"n":58,"o":14.24,"t":"2026-10-22T15:50:00Z","v":13481,"vw":14.255825},{"c":14.28,"h":14.295,"l":14.28,"n":47,"o":14.28,"t":"2026-10-22T15:55:00Z","v":4936,"vw":14.285549},{"c":14.285,"h":14.305,"l":14.28,"n":62,"o":14.29,"t":"2026-10-22T16:00:00Z","v":8318,"vw":14.286427},{"c":14.32,"h":14.32,"l":14.275,"n":48,"o":14.275,"t":"2026-10-22T16:05:00Z","v":8686,"vw":14.304155},{"c":14.2601,"h":14.32,"l":14.24,"n":98,"o":14.32,"t":"2026-10-22T16:10:00Z","v":21546,"vw":14.261957},{"c":14.29,"h":14.29,"l":14.265,"n":48,"o":14.27,"t":"2026-10-22T16:15:00Z","v":6571,"vw":14.275513},{"c":14.27,"h":14.29,"l":14.2699,"n":129,"o":14.28,"t":"2026-10-22T16:20:00Z","v":77443,"vw":14.275352},{"c":14.2699,"h":14.29,"l":14.2598,"n":65,"o":14.27,"t":"2026-10-22T16:25:00Z","v":11111,"vw":14.266456},{"c":14.22,"h":14.25,"l":14.205,"n":125,"o":14.25,"t":"2026-10-22T16:30:00Z","v":24179,"vw":14.226541},{"c":14.23,"h":14.24,"l":14.215,"n":62,"o":14.215,"t":"2026-10-22T16:35:00Z","v":19185,"vw":14.227055},{"c":14.19,"h":14.23,"l":14.185,"n":93,"o":14.23,"t":"2026-10-22T16:40:00Z","v":17373,"vw":14.196664},{"c":14.09,"h":14.195,"l":14.08,"n":330,"o":14.195,"t":"2026-10-22T16:45:00Z","v":46811,"vw":14.122544},{"c":14.04,"h":14.07,"l":14,"n":292,"o":14.07,"t":"2026-10-22T16:50:00Z","v":40262,"vw":14.032657},{"c":14.14,"h":14.145,"l":14.045,"n":129,"o":14.045,"t":"2026-10-22T16:55:00Z","v":67322,"vw":14.074733},{"c":14.09,"h":14.145,"l":14.09,"n":78,"o":14.12,"t":"2026-10-22T17:00:00Z","v":13912,"vw":14.121935},{"c":14.11,"h":14.13,"l":14.1002,"n":38,"o":14.12,"t":"2026-10-22T17:05:00Z","v":11797,"vw":14.115017},{"c":14.09,"h":14.1,"l":14.0805,"n":47,"o":14.1,"t":"2026-10-22T17:10:00Z","v":18455,"vw":14.097578},{"c":14.18,"h":14.18,"l":14.09,"n":86,"o":14.1,"t":"2026-10-22T17:15:00Z","v":21845,"vw":14.162853},{"c":14.16,"h":14.19,"l":14.16,"n":58,"o":14.18,"t":"2026-10-22T17:20:00Z","v":14376,"vw":14.183603},{"c":14.18,"h":14.19,"l":14.155,"n":38,"o":14.16,"t":"2026-10-22T17:25:00Z","v":6764,"vw":14.165024},{"c":14.16,"h":14.16,"l":14.14,"n":43,"o":14.16,"t":"2026-10-22T17:30:00Z","v":5026,"vw":14.156982},{"c":14.15,"h":14.15,"l":14.1,"n":62,"o":14.15,"t":"2026-10-22T17:35:00Z","v":10769,"vw":14.112324},{"c":14.16,"h":14.16,"l":14.14,"n":45,"o":14.14,"t":"2026-10-22T17:40:00Z","v":9374,"vw":14.150166},{"c":14.15,"h":14.17,"l":14.14,"n":65,"o":14.15,"t":"2026-10-22T17:45:00Z","v":8455,"vw":14.155739},{"c":14.14,"h":14.15,"l":14.12,"n":23,"o":14.13,"t":"2026-10-22T17:50:00Z","v":2267,"vw":14.132023},{"c":14.115,"h":14.15,"l":14.105,"n":42,"o":14.15,"t":"2026-10-22T17:55:00Z","v":5493,"vw":14.119985},{"c":14.06,"h":14.11,"l":14.05,"n":170,"o":14.11,"t":"2026-10-22T18:00:00Z","v":33180,"vw":14.074179},{"c":14.08,"h":14.0903,"l":14.052,"n":102,"o":14.052,"t":"2026-10-22T18:05:00Z","v":40877,"vw":14.069272},{"c":14.07,"h":14.085,"l":14.065,"n":28,"o":14.08,"t":"2026-10-22T18:10:00Z","v":3042,"vw":14.071889},{"c":14.095,"h":14.1,"l":14.07,"n":63,"o":14.07,"t":"2026-10-22T18:15:00Z","v":6813,"vw":14.079689},{"c":14.1079,"h":14.12,"l":14.1,"n":62,"o":14.11,"t":"2026-10-22T18:20:00Z","v":15639,"vw":14.10892},{"c":14.08,"h":14.11,"l":14.075,"n":46,"o":14.095,"t":"2026-10-22T18:25:00Z","v":3539,"vw":14.088588},{"c":14.1,"h":14.11,"l":14.085,"n":76,"o":14.09,"t":"2026-10-22T18:30:00Z","v":17185,"vw":14.094134},{"c":14.115,"h":14.125,"l":14.095,"n":104,"o":14.095,"t":"2026-10-22T18:35:00Z","v":38797,"vw":14.109019},{"c":14.15,"h":14.15,"l":14.1,"n":50,"o":14.12,"t":"2026-10-22T18:40:00Z","v":11280,"vw":14.118444},{"c":14.16,"h":14.175,"l":14.15,"n":74,"o":14.15,"t":"2026-10-22T18:45:00Z","v":23536,"vw":14.159934},{"c":14.165,"h":14.185,"l":14.1561,"n":73,"o":14.1599,"t":"2026-10-22T18:50:00Z","v":15965,"vw":14.173275},{"c":14.1699,"h":14.175,"l":14.16,"n":51,"o":14.1698,"t":"2026-10-22T18:55:00Z","v":38152,"vw":14.169226},{"c":14.1692,"h":14.18,"l":14.15,"n":65,"o":14.165,"t":"2026-10-22T19:00:00Z","v":10816,"vw":14.166242},{"c":14.15,"h":14.17,"l":14.15,"n":66,"o":14.1601,"t":"2026-10-22T19:05:00Z","v":14276,"vw":14.16229},{"c":14.155,"h":14.165,"l":14.13,"n":33,"o":14.13,"t":"2026-10-22T19:10:00Z","v":3519,"vw":14.150161},{"c":14.185,"h":14.1886,"l":14.15,"n":30,"o":14.15,"t":"2026-10-22T19:15:00Z","v":7837,"vw":14.1679},{"c":14.19,"h":14.2,"l":14.18,"n":65,"o":14.18,"t":"2026-10-22T19:20:00Z","v":13296,"vw":14.190063},{"c":14.215,"h":14.22,"l":14.2,"n":71,"o":14.2,"t":"2026-10-22T19:25:00Z","v":29472,"vw":14.207622},{"c":14.205,"h":14.23,"l":14.205,"n":47,"o":14.22,"t":"2026-10-22T19:30:00Z","v":11429,"vw":14.220583},{"c":14.18,"h":14.205,"l":14.18,"n":70,"o":14.205,"t":"2026-10-22T19:35:00Z","v":14286,"vw":14.188265},{"c":14.1712,"h":14.18,"l":14.1573,"n":76,"o":14.165,"t":"2026-10-22T19:40:00Z","v":10827,"vw":14.165963},{"c":14.18,"h":14.185,"l":14.15,"n":125,"o":14.17,"t":"2026-10-22T19:45:00Z","v":17819,"vw":14.16695},{"c":14.225,"h":14.24,"l":14.18,"n":250,"o":14.18,"t":"2026-10-22T19:50:00Z","v":63830,"vw":14.216821},{"c":14.205,"h":14.23,"l":14.2,"n":434,"o":14.225,"t":"2026-10-22T19:55:00Z","v":115698,"vw":14.211032},{"c":14.18,"h":14.21,"l":14.18,"n":36,"o":14.2,"t":"2026-10-22T20:00:00Z","v":43804,"vw":14.200179},{"c":14.17,"h":14.18,"l":14.17,"n":8,"o":14.18,"t":"2026-10-22T20:05:00Z","v":1256,"vw":14.179121},{"c":14.1797,"h":14.18,"l":14.1795,"n":6,"o":14.18,"t":"2026-10-22T20:10:00Z","v":2639,"vw":14.179762},{"c":14.15,"h":14.17,"l":14.15,"n":17,"o":14.17,"t":"2026-10-22T20:15:00Z","v":2635,"vw":14.156052},{"c":14.1501,"h":14.1501,"l":14.1501,"n":1,"o":14.1501,"t":"2026-10-22T20:20:00Z","v":150,"vw":14.1501},{"c":14.12,"h":14.1405,"l":14.12,"n":6,"o":14.1405,"t":"2026-10-22T20:30:00Z","v":478,"vw":14.125632},{"c":14.14,"h":14.14,"l":14.1331,"n":5,"o":14.1331,"t":"2026-10-22T20:35:00Z","v":573,"vw":14.134623},{"c":14.14,"h":14.15,"l":14.14,"n":5,"o":14.15,"t":"2026-10-22T20:40:00Z","v":940,"vw":14.143019},{"c":14.1197,"h":14.12,"l":14.1197,"n":3,"o":14.12,"t":"2026-10-22T20:45:00Z","v":205,"vw":14.11985},{"c":14.12,"h":14.14,"l":14.1,"n":44,"o":14.1,"t":"2026-10-22T20:55:00Z","v":2888,"vw":14.123499},{"c":14.2,"h":14.2,"l":14.13,"n":14,"o":14.13,"t":"2026-10-22T21:00:00Z","v":1424,"vw":14.15089},{"c":14.1365,"h":14.1365,"l":14.1365,"n":2,"o":14.1365,"t":"2026-10-22T21:05:00Z","v":122,"vw":14.1365},{"c":14.17,"h":14.1723,"l":14.17,"n":9,"o":14.17,"t":"2026-10-22T21:10:00Z","v":3729,"vw":14.17062},{"c":14.21,"h":14.22,"l":14.17,"n":14,"o":14.17,"t":"2026-10-22T21:15:00Z","v":3440,"vw":14.203337},{"c":14.22,"h":14.22,"l":14.21,"n":28,"o":14.21,"t":"2026-10-22T21:20:00Z","v":7588,"vw":14.21073},{"c":14.21,"h":14.21,"l":14.21,"n":3,"o":14.21,"t":"2026-10-22T21:25:00Z","v":506,"vw":14.21},{"c":14.2,"h":14.21,"l":14.2,"n":8,"o":14.21,"t":"2026-10-22T21:40:00Z","v":937,"vw":14.204266},{"c":14.282,"h":14.282,"l":14.282,"n":2,"o":14.282,"t":"2026-10-22T21:45:00Z","v":817,"vw":14.282},{"c":14.2,"h":14.2,"l":14.2,"n":6,"o":14.2,"t":"2026-10-22T22:00:00Z","v":128,"vw":14.2},{"c":14.2,"h":14.2,"l":14.2,"n":4,"o":14.2,"t":"2026-10-22T22:05:00Z","v":563,"vw":14.2},{"c":14.21,"h":14.21,"l":14.21,"n":6,"o":14.21,"t":"2026-10-22T22:10:00Z","v":1348,"vw":14.21},{"c":14.17,"h":14.19,"l":14.17,"n":18,"o":14.19,"t":"2026-10-22T22:15:00Z","v":1712,"vw":14.1828},{"c":14.1319,"h":14.1319,"l":14.1319,"n":2,"o":14.1319,"t":"2026-10-22T22:25:00Z","v":618,"vw":14.1319},{"c":14.16,"h":14.16,"l":14.16,"n":4,"o":14.16,"t":"2026-10-22T22:30:00Z","v":112,"vw":14.16},{"c":14.17,"h":14.17,"l":14.17,"n":7,"o":14.17,"t":"2026-10-22T22:35:00Z","v":2310,"vw":14.17},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-22T22:55:00Z","v":282,"vw":14.14},{"c":14.16,"h":14.16,"l":14.16,"n":3,"o":14.16,"t":"2026-10-22T23:00:00Z","v":199,"vw":14.16},{"c":14.16,"h":14.16,"l":14.16,"n":4,"o":14.16,"t":"2026-10-22T23:05:00Z","v":283,"vw":14.16},{"c":14.16,"h":14.16,"l":14.15,"n":5,"o":14.15,"t":"2026-10-22T23:10:00Z","v":529,"vw":14.1575},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-22T23:15:00Z","v":107,"vw":14.15},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-22T23:30:00Z","v":600,"vw":14.15},{"c":14.14,"h":14.15,"l":14.14,"n":7,"o":14.15,"t":"2026-10-22T23:35:00Z","v":301,"vw":14.145098},{"c":14.18,"h":14.18,"l":14.17,"n":5,"o":14.17,"t":"2026-10-22T23:40:00Z","v":1500,"vw":14.179155},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-22T23:45:00Z","v":200,"vw":14.15},{"c":14.12,"h":14.15,"l":14.12,"n":7,"o":14.15,"t":"2026-10-22T23:55:00Z","v":10163,"vw":14.149704}],"history":[{"c":28.96,"h":29.08,"l":28.11,"n":18157,"o":29,"t":"2024-10-21T04:00:00Z","v":2159904,"vw":28.569673},{"c":28.71,"h":28.91,"l":27.93,"n":10071,"o":28.35,"t":"2024-10-22T04:00:00Z","v":1227397,"vw":28.539545},{"c":27.79,"h":28.18,"l":26.72,"n":15591,"o":27.86,"t":"2024-10-23T04:00:00Z","v":1958494,"vw":27.519437},{"c":29.3,"h":29.36,"l":28.48,"n":11218,"o":28.67,"t":"2024-10-24T04:00:00Z","v":1541896,"vw":28.916048},{"c":27.99,"h":29.79,"l":27.2,"n":22022,"o":29.05,"t":"2024-10-25T04:00:00Z","v":2584157,"vw":28.714966},{"c":30.37,"h":30.66,"l":29.3801,"n":18460,"o":29.82,"t":"2024-10-28T04:00:00Z","v":2286948,"vw":30.009332},{"c":33,"h":34.0096,"l":31.51,"n":30519,"o":31.8,"t":"2024-10-29T04:00:00Z","v":4034400,"vw":32.796107},{"c":32.31,"h":32.95,"l":31.9,"n":23099,"o":32.23,"t":"2024-10-30T04:00:00Z","v":3638480,"vw":32.420199},{"c":30.51,"h":32.46,"l":30.4,"n":19249,"o":32.4,"t":"2024-10-31T04:00:00Z","v":2280783,"vw":31.307194},{"c":29.79,"h":32.075,"l":29.38,"n":40678,"o":30.66,"t":"2024-11-01T04:00:00Z","v":11081561,"vw":30.980872},{"c":28.11,"h":29.38,"l":27.98,"n":25796,"o":29.21,"t":"2024-11-04T05:00:00Z","v":5157792,"vw":28.494739},{"c":29.91,"h":30.82,"l":29.35,"n":19056,"o":29.74,"t":"2024-11-05T05:00:00Z","v":3337193,"vw":30.180464},{"c":35.82,"h":36.16,"l":33.5,"n":33176,"o":34.23,"t":"2024-11-06T05:00:00Z","v":4051955,"vw":34.659047},{"c":36.17,"h":36.58,"l":34.3201,"n":28457,"o":34.71,"t":"2024-11-07T05:00:00Z","v":3497564,"vw":35.739832},{"c":36.39,"h":36.96,"l":35.3201,"n":38002,"o":35.9,"t":"2024-11-08T05:00:00Z","v":6764794,"vw":35.976121},{"c":46.02,"h":46.53,"l":40.98,"n":67581,"o":41.22,"t":"2024-11-11T05:00:00Z","v":6403760,"vw":43.727234},{"c":48.68,"h":49.08,"l":44.06,"n":70507,"o":44.91,"t":"2024-11-12T05:00:00Z","v":9293118,"vw":46.582801},{"c":48.76,"h":52.96,"l":48.38,"n":59417,"o":49.12,"t":"2024-11-13T05:00:00Z","v":6525756,"vw":50.678505},{"c":46.27,"h":51.05,"l":46.1,"n":49257,"o":50.55,"t":"2024-11-14T05:00:00Z","v":5625241,"vw":47.982876},{"c":50.6,"h":50.63,"l":46.53,"n":36536,"o":48.22,"t":"2024-11-15T05:00:00Z","v":3926444,"vw":48.570981},{"c":50.67,"h":51.88,"l":48.431,"n":35318,"o":49.36,"t":"2024-11-18T05:00:00Z","v":3336763,"vw":50.197499},{"c":51.74,"h":53.53,"l":50.17,"n":36163,"o":50.67,"t":"2024-11-19T05:00:00Z","v":4161937,"vw":52.09288},{"c":53.64,"h":54.5,"l":52.38,"n":36750,"o":53.94,"t":"2024-11-20T05:00:00Z","v":3499124,"vw":53.662107},{"c":58.02,"h":59.12,"l":54.97,"n":54137,"o":57,"t":"2024-11-21T05:00:00Z","v":5898561,"vw":57.050341},{"c":59.09,"h":59.83,"l":56.66,"n":37681,"o":57.31,"t":"2024-11-22T05:00:00Z","v":3290780,"vw":58.629244},{"c":53.93,"h":56.91,"l":53.07,"n":51953,"o":56.8,"t":"2024-11-25T05:00:00Z","v":4312405,"vw":54.760155},{"c":49.28,"h":53.76,"l":48.94,"n":39481,"o":50.6,"t":"2024-11-26T05:00:00Z","v":3568835,"vw":51.20209},{"c":55.59,"h":56.4,"l":52.9701,"n":27657,"o":53.26,"t":"2024-11-27T05:00:00Z","v":3209178,"vw":54.658528},{"c":56.11,"h":58.32,"l":56.07,"n":22836,"o":56.53,"t":"2024-11-29T05:00:00Z","v":2276144,"vw":57.242092},{"c":54.29,"h":56.4629,"l":52.75,"n":32194,"o":54.7,"t":"2024-12-02T05:00:00Z","v":2895188,"vw":54.856775},{"c":54.19,"h":55.06,"l":51.8,"n":29071,"o":52.43,"t":"2024-12-03T05:00:00Z","v":2505837,"vw":53.847501},{"c":58.03,"h":58.38,"l":53,"n":32889,"o":54.48,"t":"2024-12-04T05:00:00Z","v":3073864,"vw":55.734},{"c":57.9,"h":63.62,"l":56.46,"n":46742,"o":62.51,"t":"2024-12-05T05:00:00Z","v":4460044,"vw":60.638433},{"c":60.91,"h":61.58,"l":57.43,"n":29451,"o":58.29,"t":"2024-12-06T05:00:00Z","v":2846093,"vw":59.711871},{"c":54.22,"h":59.5199,"l":54.02,"n":44983,"o":57.6,"t":"2024-12-09T05:00:00Z","v":4085604,"vw":56.275548},{"c":54.47,"h":56.63,"l":51.98,"n":33971,"o":56.37,"t":"2024-12-10T05:00:00Z","v":3336118,"vw":53.80811},{"c":60.08,"h":60.5575,"l":56.82,"n":30918,"o":57.13,"t":"2024-12-11T05:00:00Z","v":3232284,"vw":59.214794},{"c":58.41,"h":61.5182,"l":57.48,"n":26509,"o":60.23,"t":"2024-12-12T05:00:00Z","v":2826766,"vw":59.542942},{"c":60.35,"h":60.72,"l":58.01,"n":19296,"o":58.93,"t":"2024-12-13T05:00:00Z","v":2066607,"vw":59.705402},{"c":65.3,"h":67.69,"l":63.35,"n":39338,"o":63.35,"t":"2024-12-16T05:00:00Z","v":3763968,"vw":65.794245},{"c":66.36,"h":68.43,"l":64.99,"n":35712,"o":67.65,"t":"2024-12-17T05:00:00Z","v":3835844,"vw":66.675422},{"c":58.56,"h":64.08,"l":57.7645,"n":52543,"o":63.74,"t":"2024-12-18T05:00:00Z","v":4847037,"vw":61.304305},{"c":53.44,"h":61.14,"l":52.491,"n":50118,"o":60.63,"t":"2024-12-19T05:00:00Z","v":5222724,"vw":56.540003},{"c":53.54,"h":55.18,"l":51.82,"n":44755,"o":52.04,"t":"2024-12-20T05:00:00Z","v":4401211,"vw":53.91211},{"c":49.54,"h":52.47,"l":48.78,"n":39302,"o":52.25,"t":"2024-12-23T05:00:00Z","v":3831628,"vw":50.001281},{"c":56.02,"h":56.3,"l":53.39,"n":21157,"o":53.73,"t":"2024-12-24T05:00:00Z","v":2165558,"vw":54.91871},{"c":51.98,"h":53.27,"l":51.48,"n":28489,"o":52.13,"t":"2024-12-26T05:00:00Z","v":2818133,"vw":52.286543},{"c":50.7,"h":52.79,"l":49.26,"n":29315,"o":52.65,"t":"2024-12-27T05:00:00Z","v":3011889,"vw":50.659139},{"c":50.28,"h":50.98,"l":46.87,"n":39858,"o":48.84,"t":"2024-12-30T05:00:00Z","v":4022573,"vw":48.229879},{"c":49.42,"h":52.558,"l":49.17,"n":23632,"o":52.09,"t":"2024-12-31T05:00:00Z","v":2676835,"vw":51.151857},{"c":53.59,"h":54.35,"l":52.18,"n":27986,"o":52.82,"t":"2025-01-02T05:00:00Z","v":2575108,"vw":53.431461},{"c":54.78,"h":55.67,"l":52.9,"n":18877,"o":53.3,"t":"2025-01-03T05:00:00Z","v":1748177,"vw":54.390334},{"c":59.15,"h":59.7194,"l":55.2927,"n":28603,"o":55.46,"t":"2025-01-06T05:00:00Z","v":2445251,"vw":58.507513},{"c":52.06,"h":57.45,"l":51.67,"n":36960,"o":57.38,"t":"2025-01-07T05:00:00Z","v":3090536,"vw":53.821536},{"c":49.38,"h":51.6,"l":47.701,"n":30601,"o":50.85,"t":"2025-01-08T05:00:00Z","v":2487942,"vw":49.754022},{"c":50.22,"h":51.48,"l":47.48,"n":23844,"o":49.96,"t":"2025-01-10T05:00:00Z","v":2207500,"vw":49.733822},{"c":49.11,"h":49.13,"l":44.48,"n":34030,"o":46.09,"t":"2025-01-13T05:00:00Z","v":2790862,"vw":47.158005},{"c":51.93,"h":52.82,"l":50.69,"n":20858,"o":52.23,"t":"2025-01-14T05:00:00Z","v":1760141,"vw":51.995524},{"c":55.34,"h":56.65,"l":54.26,"n":22811,"o":54.42,"t":"2025-01-15T05:00:00Z","v":1991385,"vw":55.230105},{"c":56.09,"h":56.4697,"l":52.68,"n":21927,"o":55.07,"t":"2025-01-16T05:00:00Z","v":2033776,"vw":55.027647},{"c":61.13,"h":62.62,"l":58.4,"n":39731,"o":58.86,"t":"2025-01-17T05:00:00Z","v":3712141,"vw":61.021688},{"c":62.61,"h":64.05,"l":58.6,"n":35158,"o":61.52,"t":"2025-01-21T05:00:00Z","v":3332761,"vw":61.674392},{"c":60.38,"h":61.435,"l":59.18,"n":22856,"o":60.79,"t":"2025-01-22T05:00:00Z","v":1939349,"vw":60.294433},{"c":59.13,"h":63.38,"l":57.93,"n":52667,"o":58.02,"t":"2025-01-23T05:00:00Z","v":4719160,"vw":61.012571},{"c":60.94,"h":63.75,"l":60.78,"n":26369,"o":61.59,"t":"2025-01-24T05:00:00Z","v":2771676,"vw":62.206017},{"c":56.94,"h":57.92,"l":53.73,"n":41885,"o":56.02,"t":"2025-01-27T05:00:00Z","v":3413046,"vw":55.931647},{"c":56.63,"h":59.53,"l":56.5415,"n":20492,"o":58.05,"t":"2025-01-28T05:00:00Z","v":1826923,"vw":58.127141},{"c":60.06,"h":60.7199,"l":56.75,"n":20542,"o":57.6,"t":"2025-01-29T05:00:00Z","v":2120501,"vw":58.492482},{"c":60.76,"h":62.73,"l":60.6,"n":20096,"o":60.88,"t":"2025-01-30T05:00:00Z","v":1761767,"vw":61.520388},{"c":56.71,"h":62.13,"l":56.59,"n":28929,"o":60.48,"t":"2025-01-31T05:00:00Z","v":2229887,"vw":59.005869},{"c":55.26,"h":56.2499,"l":47.7101,"n":55550,"o":48.05,"t":"2025-02-03T05:00:00Z","v":5159180,"vw":52.224044},{"c":52.26,"h":54.8,"l":51.5621,"n":36946,"o":53.04,"t":"2025-02-04T05:00:00Z","v":3306536,"vw":53.238522},{"c":50.8,"h":52.91,"l":49.9,"n":28095,"o":52.37,"t":"2025-02-05T05:00:00Z","v":2582746,"vw":51.352636},{"c":50.4,"h":52.57,"l":49.084,"n":25902,"o":51.79,"t":"2025-02-06T05:00:00Z","v":2328444,"vw":50.381201},{"c":49.08,"h":53.8405,"l":48.9,"n":33063,"o":53.26,"t":"2025-02-07T05:00:00Z","v":3424916,"vw":51.314268},{"c":50.68,"h":51.47,"l":50.14,"n":16290,"o":51.06,"t":"2025-02-10T05:00:00Z","v":1646107,"vw":50.673437},{"c":48.49,"h":50.7,"l":48,"n":23637,"o":50.23,"t":"2025-02-11T05:00:00Z","v":1992237,"vw":49.119107},{"c":50.29,"h":50.95,"l":47.63,"n":20130,"o":47.85,"t":"2025-02-12T05:00:00Z","v":1860465,"vw":49.665285},{"c":49.48,"h":49.7,"l":48.31,"n":24577,"o":49.17,"t":"2025-02-13T05:00:00Z","v":1969315,"vw":49.021793},{"c":50.41,"h":52.23,"l":49.3504,"n":21398,"o":49.77,"t":"2025-02-14T05:00:00Z","v":2181207,"vw":50.783574},{"c":46.99,"h":49.62,"l":46.1,"n":39438,"o":49.45,"t":"2025-02-18T05:00:00Z","v":3658862,"vw":47.613035},{"c":49.01,"h":49.58,"l":48.22,"n":18272,"o":49.14,"t":"2025-02-19T05:00:00Z","v":1802870,"vw":48.99611},{"c":51.44,"h":51.73,"l":49.6,"n":22774,"o":50.62,"t":"2025-02-20T05:00:00Z","v":2235035,"vw":50.858795},{"c":47.38,"h":52.3,"l":47.2,"n":29936,"o":52.01,"t":"2025-02-21T05:00:00Z","v":2767041,"vw":49.67961},{"c":46.61,"h":48.45,"l":46.23,"n":28453,"o":48.08,"t":"2025-02-24T05:00:00Z","v":2769582,"vw":47.073583},{"c":40.75,"h":41.73,"l":38.32,"n":61950,"o":41.72,"t":"2025-02-25T05:00:00Z","v":6263534,"vw":39.893493},{"c":37.26,"h":41.01,"l":35.27,"n":49975,"o":38.58,"t":"2025-02-26T05:00:00Z","v":4884464,"vw":37.994548},{"c":36.33,"h":38.98,"l":35.625,"n":28387,"o":38.86,"t":"2025-02-27T05:00:00Z","v":3517286,"vw":37.519227},{"c":37.12,"h":37.95,"l":34.31,"n":36079,"o":35.04,"t":"2025-02-28T05:00:00Z","v":4100777,"vw":36.471189},{"c":37.83,"h":44.09,"l":36.98,"n":50567,"o":43.99,"t":"2025-03-03T05:00:00Z","v":4986071,"vw":40.465601},{"c":38.56,"h":40.37,"l":33.77,"n":42707,"o":34.95,"t":"2025-03-04T05:00:00Z","v":4551763,"vw":37.124829},{"c":41.77,"h":41.86,"l":39.1428,"n":28040,"o":41.15,"t":"2025-03-05T05:00:00Z","v":2984173,"vw":40.722679},{"c":40.39,"h":42.71,"l":39.2,"n":32107,"o":41.26,"t":"2025-03-06T05:00:00Z","v":3593740,"vw":40.718809},{"c":38.44,"h":42.3,"l":37.939,"n":34023,"o":40.37,"t":"2025-03-07T05:00:00Z","v":4216497,"vw":39.682009},{"c":31.33,"h":34.83,"l":29.851,"n":46859,"o":34.6,"t":"2025-03-10T04:00:00Z","v":5559081,"vw":31.859558},{"c":34.58,"h":34.98,"l":31.28,"n":25890,"o":33.27,"t":"2025-03-11T04:00:00Z","v":3500979,"vw":33.198919},{"c":34.42,"h":35.13,"l":32.425,"n":23410,"o":34.74,"t":"2025-03-12T04:00:00Z","v":2304203,"vw":33.941048},{"c":32.04,"h":34.57,"l":31.831,"n":18031,"o":34.35,"t":"2025-03-13T04:00:00Z","v":1837501,"vw":32.868795},{"c":35.66,"h":36.29,"l":34.1049,"n":20819,"o":34.61,"t":"2025-03-14T04:00:00Z","v":2698546,"vw":35.328909},{"c":35.52,"h":35.745,"l":33.77,"n":15964,"o":34.16,"t":"2025-03-17T04:00:00Z","v":1987161,"vw":34.760987},{"c":33.66,"h":33.82,"l":32.6,"n":17719,"o":33.7,"t":"2025-03-18T04:00:00Z","v":2020843,"vw":33.137514},{"c":36.22,"h":36.68,"l":34.702,"n":22870,"o":35.02,"t":"2025-03-19T04:00:00Z","v":2771322,"vw":35.570448},{"c":35.08,"h":37.1185,"l":34.58,"n":19638,"o":35.87,"t":"2025-03-20T04:00:00Z","v":2357234,"vw":35.562011},{"c":34.83,"h":35.23,"l":34.17,"n":18413,"o":34.6,"t":"2025-03-21T04:00:00Z","v":2177139,"vw":34.821047},{"c":38.45,"h":38.9,"l":37.5463,"n":23601,"o":37.6,"t":"2025-03-24T04:00:00Z","v":2639897,"vw":38.358748},{"c":38.32,"h":38.465,"l":37.38,"n":14675,"o":37.98,"t":"2025-03-25T04:00:00Z","v":1767682,"vw":38.072884},{"c":36.88,"h":38.14,"l":36.2212,"n":14789,"o":37.8,"t":"2025-03-26T04:00:00Z","v":1708354,"vw":37.070608},{"c":37.25,"h":37.756,"l":36.24,"n":11552,"o":36.72,"t":"2025-03-27T04:00:00Z","v":1321486,"vw":37.195859},{"c":34.37,"h":35.97,"l":34.15,"n":19529,"o":35.81,"t":"2025-03-28T04:00:00Z","v":2503902,"vw":34.736981},{"c":33.28,"h":34.51,"l":32.58,"n":18416,"o":33.38,"t":"2025-03-31T04:00:00Z","v":2900645,"vw":33.866705},{"c":35.38,"h":35.85,"l":33.28,"n":16182,"o":34.24,"t":"2025-04-01T04:00:00Z","v":2189761,"vw":35.00151},{"c":37.03,"h":37.438,"l":34.99,"n":24636,"o":35.05,"t":"2025-04-02T04:00:00Z","v":3974796,"vw":36.216813},{"c":32.69,"h":33.37,"l":32.03,"n":22225,"o":32.75,"t":"2025-04-03T04:00:00Z","v":2962211,"vw":32.711172},{"c":34.32,"h":34.86,"l":32.51,"n":19359,"o":33.3,"t":"2025-04-04T04:00:00Z","v":2893236,"vw":33.762364},{"c":29.41,"h":32.04,"l":27.53,"n":39595,"o":28.46,"t":"2025-04-07T04:00:00Z","v":4777004,"vw":29.602491},{"c":28.42,"h":31.14,"l":28.01,"n":25222,"o":31.02,"t":"2025-04-08T04:00:00Z","v":3338187,"vw":29.192035},{"c":32.49,"h":33,"l":28.34,"n":38743,"o":28.34,"t":"2025-04-09T04:00:00Z","v":4955496,"vw":31.193211},{"c":30.27,"h":32.07,"l":29.32,"n":25160,"o":31.95,"t":"2025-04-10T04:00:00Z","v":3126002,"vw":30.657897},{"c":33.54,"h":33.86,"l":31.56,"n":18035,"o":32.15,"t":"2025-04-11T04:00:00Z","v":2301250,"vw":32.855605},{"c":34.38,"h":35.15,"l":33.4224,"n":16837,"o":34.47,"t":"2025-04-14T04:00:00Z","v":1853791,"vw":34.221181},{"c":33.63,"h":35.67,"l":33.55,"n":16325,"o":35.01,"t":"2025-04-15T04:00:00Z","v":1939959,"vw":34.433824},{"c":33.91,"h":34.85,"l":33.065,"n":13022,"o":33.37,"t":"2025-04-16T04:00:00Z","v":1576778,"vw":33.965622},{"c":34.29,"h":34.81,"l":33.36,"n":10267,"o":34.09,"t":"2025-04-17T04:00:00Z","v":1190758,"vw":34.035644},{"c":36.34,"h":37.34,"l":35.49,"n":17632,"o":36.21,"t":"2025-04-21T04:00:00Z","v":2079026,"vw":36.458397},{"c":39.77,"h":40.01,"l":38.05,"n":23190,"o":38.25,"t":"2025-04-22T04:00:00Z","v":2430915,"vw":39.268402},{"c":41.48,"h":42.43,"l":40.03,"n":20969,"o":41.95,"t":"2025-04-23T04:00:00Z","v":2157453,"vw":41.295178},{"c":41.54,"h":41.62,"l":40.61,"n":17284,"o":40.83,"t":"2025-04-24T04:00:00Z","v":2103084,"vw":41.168316},{"c":43.08,"h":43.565,"l":41.88,"n":22644,"o":42.03,"t":"2025-04-25T04:00:00Z","v":2182497,"vw":42.850989},{"c":42.45,"h":42.8997,"l":41.24,"n":14628,"o":42.84,"t":"2025-04-28T04:00:00Z","v":1448687,"vw":42.009154},{"c":42.94,"h":43.11,"l":42.265,"n":10606,"o":42.48,"t":"2025-04-29T04:00:00Z","v":1190736,"vw":42.747489},{"c":41.78,"h":42.21,"l":40.64,"n":14757,"o":42.21,"t":"2025-04-30T04:00:00Z","v":1476329,"vw":41.541731},{"c":43.95,"h":44.88,"l":43.38,"n":17271,"o":44.1,"t":"2025-05-01T04:00:00Z","v":1802463,"vw":44.102195},{"c":44.26,"h":45.22,"l":44.03,"n":13312,"o":44.34,"t":"2025-05-02T04:00:00Z","v":1600972,"vw":44.57263},{"c":41.79,"h":42.345,"l":41.09,"n":14095,"o":41.58,"t":"2025-05-05T04:00:00Z","v":1090850,"vw":41.622772},{"c":42.33,"h":42.54,"l":40.84,"n":11489,"o":41.2,"t":"2025-05-06T04:00:00Z","v":1183527,"vw":41.830942},{"c":43.44,"h":44.64,"l":43.05,"n":15043,"o":43.88,"t":"2025-05-07T04:00:00Z","v":1633369,"vw":43.858513},{"c":48,"h":48.41,"l":45.99,"n":24595,"o":46.39,"t":"2025-05-08T04:00:00Z","v":2443268,"vw":47.423755},{"c":49.72,"h":50.35,"l":48.92,"n":19743,"o":49.6,"t":"2025-05-09T04:00:00Z","v":1823473,"vw":49.601329},{"c":48.4,"h":51.0716,"l":47.34,"n":25797,"o":50.66,"t":"2025-05-12T04:00:00Z","v":2476574,"vw":49.318736},{"c":51.35,"h":51.51,"l":49.4,"n":18205,"o":50.23,"t":"2025-05-13T04:00:00Z","v":1734668,"vw":50.412355},{"c":49.77,"h":50.85,"l":49.07,"n":17542,"o":50.6,"t":"2025-05-14T04:00:00Z","v":1590113,"vw":49.843963},{"c":49.62,"h":50.61,"l":47.86,"n":17552,"o":49.02,"t":"2025-05-15T04:00:00Z","v":1679745,"vw":49.228158},{"c":50.48,"h":51,"l":49.75,"n":14682,"o":49.86,"t":"2025-05-16T04:00:00Z","v":1592963,"vw":50.354165},{"c":51.83,"h":51.91,"l":48.8,"n":20952,"o":48.89,"t":"2025-05-19T04:00:00Z","v":2231326,"vw":50.88027},{"c":53.39,"h":53.63,"l":50.44,"n":23919,"o":50.95,"t":"2025-05-20T04:00:00Z","v":2747488,"vw":52.333455},{"c":54.88,"h":56.13,"l":52.35,"n":41254,"o":52.7,"t":"2025-05-21T04:00:00Z","v":4531764,"vw":54.212402},{"c":57.47,"h":58.27,"l":56.69,"n":37051,"o":57.73,"t":"2025-05-22T04:00:00Z","v":4279178,"vw":57.541936},{"c":54.78,"h":56.195,"l":54.12,"n":29334,"o":54.72,"t":"2025-05-23T04:00:00Z","v":2500677,"vw":55.341665},{"c":55.9,"h":56.8725,"l":54.8,"n":23290,"o":56.6,"t":"2025-05-27T04:00:00Z","v":2241549,"vw":56.059704},{"c":52.86,"h":55.09,"l":52.79,"n":23090,"o":54.81,"t":"2025-05-28T04:00:00Z","v":2011993,"vw":53.514827},{"c":51.47,"h":54.25,"l":51.32,"n":22419,"o":54.17,"t":"2025-05-29T04:00:00Z","v":2357044,"vw":52.483035},{"c":50.39,"h":51.86,"l":49.4201,"n":28382,"o":51.51,"t":"2025-05-30T04:00:00Z","v":3571579,"vw":50.392753},{"c":49.69,"h":49.99,"l":48.88,"n":17020,"o":49.22,"t":"2025-06-02T04:00:00Z","v":1529175,"vw":49.507566},{"c":51.47,"h":52.05,"l":50.26,"n":15129,"o":50.69,"t":"2025-06-03T04:00:00Z","v":1336885,"vw":51.284952},{"c":50.12,"h":50.75,"l":49.29,"n":16768,"o":50.18,"t":"2025-06-04T04:00:00Z","v":1225073,"vw":50.213609},{"c":47.09,"h":50.95,"l":46.86,"n":27785,"o":50.9,"t":"2025-06-05T04:00:00Z","v":2685594,"vw":48.55179},{"c":49.3,"h":50.45,"l":48.98,"n":16619,"o":49.04,"t":"2025-06-06T04:00:00Z","v":1683203,"vw":49.701878},{"c":53.48,"h":53.64,"l":51.85,"n":20740,"o":52.49,"t":"2025-06-09T04:00:00Z","v":1904591,"vw":52.841219},{"c":54.32,"h":55.1599,"l":53.07,"n":16480,"o":54.5,"t":"2025-06-10T04:00:00Z","v":1688629,"vw":53.994276},{"c":53.55,"h":55.2,"l":53.14,"n":15423,"o":54.52,"t":"2025-06-11T04:00:00Z","v":1341511,"vw":54.130599},{"c":51.53,"h":53.19,"l":51.2201,"n":17797,"o":51.51,"t":"2025-06-12T04:00:00Z","v":1431553,"vw":52.159537},{"c":49.89,"h":50.8068,"l":48.91,"n":20431,"o":49.68,"t":"2025-06-13T04:00:00Z","v":1745677,"vw":49.827418},{"c":53.27,"h":53.5,"l":51.14,"n":17053,"o":51.27,"t":"2025-06-16T04:00:00Z","v":1563666,"vw":52.383541},{"c":49.31,"h":50.3679,"l":47.9425,"n":31516,"o":50.16,"t":"2025-06-17T04:00:00Z","v":2475122,"vw":49.176601},{"c":48.36,"h":49.9,"l":48.1043,"n":17203,"o":48.55,"t":"2025-06-18T04:00:00Z","v":1492625,"vw":48.876471},{"c":47.83,"h":50.5397,"l":46.96,"n":25856,"o":50.44,"t":"2025-06-20T04:00:00Z","v":2170452,"vw":48.485163},{"c":47.83,"h":47.95,"l":44.49,"n":36490,"o":45.87,"t":"2025-06-23T04:00:00Z","v":2945192,"vw":46.448648},{"c":50.03,"h":50.6744,"l":49.24,"n":18843,"o":49.6,"t":"2025-06-24T04:00:00Z","v":1829488,"vw":49.860864},{"c":52.02,"h":52.45,"l":51.12,"n":17583,"o":51.73,"t":"2025-06-25T04:00:00Z","v":1735606,"vw":51.901409},{"c":51.83,"h":52.0202,"l":50.8601,"n":12642,"o":51.44,"t":"2025-06-26T04:00:00Z","v":1093372,"vw":51.520683},{"c":51.02,"h":51.92,"l":50.612,"n":15327,"o":50.98,"t":"2025-06-27T04:00:00Z","v":1462945,"vw":51.084118},{"c":51.75,"h":51.97,"l":50.8301,"n":14574,"o":51.95,"t":"2025-06-30T04:00:00Z","v":1587211,"vw":51.51519},{"c":49.28,"h":51.12,"l":49.23,"n":18788,"o":50.56,"t":"2025-07-01T04:00:00Z","v":1509399,"vw":49.93425},{"c":53.47,"h":53.62,"l":51.2245,"n":29690,"o":51.29,"t":"2025-07-02T04:00:00Z","v":3293072,"vw":52.724143},{"c":53.12,"h":54.378,"l":52.8,"n":17134,"o":53.15,"t":"2025-07-03T04:00:00Z","v":1521340,"vw":53.543553},{"c":51.73,"h":52.3599,"l":51.14,"n":16355,"o":52.16,"t":"2025-07-07T04:00:00Z","v":1362338,"vw":51.790103},{"c":52.45,"h":52.9,"l":51.69,"n":14434,"o":52.55,"t":"2025-07-08T04:00:00Z","v":1355097,"vw":52.382138},{"c":55.37,"h":55.6625,"l":52.13,"n":22310,"o":53.2,"t":"2025-07-09T04:00:00Z","v":2393822,"vw":53.626278},{"c":56.94,"h":57.48,"l":54.04,"n":30674,"o":54.57,"t":"2025-07-10T04:00:00Z","v":3481148,"vw":56.113748},{"c":61.65,"h":61.73,"l":60.09,"n":32508,"o":61.09,"t":"2025-07-11T04:00:00Z","v":2828854,"vw":61.134167},{"c":63.41,"h":65.77,"l":62.635,"n":39959,"o":65.31,"t":"2025-07-14T04:00:00Z","v":3676835,"vw":64.228137},{"c":59.78,"h":62.0069,"l":59.04,"n":37369,"o":61.13,"t":"2025-07-15T04:00:00Z","v":3335101,"vw":60.352976},{"c":62.67,"h":63.39,"l":61.5,"n":26676,"o":62.23,"t":"2025-07-16T04:00:00Z","v":2685872,"vw":62.465986},{"c":62.31,"h":63.36,"l":60.8,"n":21615,"o":61.15,"t":"2025-07-17T04:00:00Z","v":1918364,"vw":62.237195},{"c":60.48,"h":62.6299,"l":60.24,"n":28471,"o":62.11,"t":"2025-07-18T04:00:00Z","v":2492728,"vw":61.138561},{"c":59.84,"h":62.46,"l":59.67,"n":23440,"o":61.37,"t":"2025-07-21T04:00:00Z","v":2188895,"vw":61.260732},{"c":62.5,"h":63.5,"l":60.65,"n":21986,"o":62.42,"t":"2025-07-22T04:00:00Z","v":2302966,"vw":62.269953},{"c":61.56,"h":61.9,"l":60.3985,"n":18995,"o":61.27,"t":"2025-07-23T04:00:00Z","v":1683143,"vw":61.140452},{"c":62.13,"h":62.7899,"l":60.92,"n":17892,"o":61.95,"t":"2025-07-24T04:00:00Z","v":1672832,"vw":62.087295},{"c":59.79,"h":60.12,"l":57.97,"n":30698,"o":59.29,"t":"2025-07-25T04:00:00Z","v":2453840,"vw":58.964746},{"c":61,"h":62.19,"l":60.31,"n":21450,"o":61.59,"t":"2025-07-28T04:00:00Z","v":2092169,"vw":61.021068},{"c":60.36,"h":62.05,"l":59.71,"n":19125,"o":62.01,"t":"2025-07-29T04:00:00Z","v":1733537,"vw":60.713233},{"c":59.67,"h":61.76,"l":58.47,"n":24066,"o":60.4,"t":"2025-07-30T04:00:00Z","v":2322892,"vw":60.022777},{"c":59.53,"h":61.79,"l":59.47,"n":19790,"o":60.95,"t":"2025-07-31T04:00:00Z","v":1733880,"vw":60.736295},{"c":54.72,"h":57.44,"l":54.63,"n":36203,"o":57.22,"t":"2025-08-01T04:00:00Z","v":3138008,"vw":56.197164},{"c":56.37,"h":57.3499,"l":55.64,"n":16980,"o":55.7,"t":"2025-08-04T04:00:00Z","v":1620508,"vw":56.54194},{"c":55.33,"h":56.23,"l":54.24,"n":23095,"o":55.77,"t":"2025-08-05T04:00:00Z","v":1709123,"vw":55.073952},{"c":56.89,"h":57.34,"l":55.18,"n":18038,"o":55.48,"t":"2025-08-06T04:00:00Z","v":1494978,"vw":56.673069},{"c":59.17,"h":59.26,"l":57.26,"n":21824,"o":58.08,"t":"2025-08-07T04:00:00Z","v":2008619,"vw":58.343542},{"c":57.96,"h":58.93,"l":57.34,"n":23919,"o":58.29,"t":"2025-08-08T04:00:00Z","v":1973756,"vw":58.063487},{"c":60.46,"h":62.27,"l":60.02,"n":41310,"o":60.98,"t":"2025-08-11T04:00:00Z","v":3804060,"vw":61.293967},{"c":61.11,"h":61.66,"l":60,"n":32940,"o":60.66,"t":"2025-08-12T04:00:00Z","v":3447324,"vw":60.861388},{"c":64.41,"h":64.53,"l":61.55,"n":38475,"o":62.08,"t":"2025-08-13T04:00:00Z","v":3001820,"vw":63.287677},{"c":59.25,"h":60.8,"l":58.38,"n":55433,"o":59.54,"t":"2025-08-14T04:00:00Z","v":4147549,"vw":59.527689},{"c":58.07,"h":59.71,"l":57.9463,"n":30104,"o":59.7,"t":"2025-08-15T04:00:00Z","v":2291247,"vw":58.681487},{"c":57.4,"h":57.93,"l":55.92,"n":27366,"o":56.82,"t":"2025-08-18T04:00:00Z","v":1738751,"vw":56.836772},{"c":54.11,"h":57,"l":53.665,"n":40645,"o":56.84,"t":"2025-08-19T04:00:00Z","v":2919306,"vw":54.876475},{"c":55.36,"h":55.51,"l":53.4,"n":32121,"o":54.44,"t":"2025-08-20T04:00:00Z","v":2251624,"vw":54.767741},{"c":53.3,"h":55.12,"l":53.07,"n":23986,"o":54.44,"t":"2025-08-21T04:00:00Z","v":1565501,"vw":53.877097},{"c":57.54,"h":58.3399,"l":53.02,"n":45290,"o":53.36,"t":"2025-08-22T04:00:00Z","v":3370171,"vw":56.686622},{"c":51.72,"h":53.92,"l":51.47,"n":44708,"o":52.54,"t":"2025-08-25T04:00:00Z","v":3208346,"vw":52.657174},{"c":52.04,"h":52.1,"l":50.4,"n":25960,"o":50.9,"t":"2025-08-26T04:00:00Z","v":1887677,"vw":51.060372},{"c":52.84,"h":53.43,"l":51.9,"n":27212,"o":52.14,"t":"2025-08-27T04:00:00Z","v":1758758,"vw":52.787717},{"c":52.76,"h":54.03,"l":52.7,"n":24474,"o":53.82,"t":"2025-08-28T04:00:00Z","v":1891986,"vw":53.446753},{"c":49.19,"h":51.4,"l":48.91,"n":57943,"o":51.33,"t":"2025-08-29T04:00:00Z","v":3518049,"vw":49.616185},{"c":50.94,"h":51.92,"l":49.4205,"n":33218,"o":49.72,"t":"2025-09-02T04:00:00Z","v":2235339,"vw":51.055451},{"c":52.33,"h":52.7,"l":51.31,"n":25190,"o":51.58,"t":"2025-09-03T04:00:00Z","v":1878248,"vw":52.1927},{"c":49.95,"h":51.0197,"l":49.5,"n":28763,"o":50.91,"t":"2025-09-04T04:00:00Z","v":1698601,"vw":50.054297},{"c":51.57,"h":53.07,"l":50.22,"n":36588,"o":52.74,"t":"2025-09-05T04:00:00Z","v":2320722,"vw":51.337822},{"c":52.02,"h":52.83,"l":51.76,"n":20803,"o":52.13,"t":"2025-09-08T04:00:00Z","v":1444662,"vw":52.276873},{"c":51.31,"h":52.85,"l":50.69,"n":20355,"o":52.69,"t":"2025-09-09T04:00:00Z","v":1599236,"vw":51.645604},{"c":53.3,"h":54.16,"l":52.93,"n":28057,"o":53.45,"t":"2025-09-10T04:00:00Z","v":2214255,"vw":53.585527},{"c":54.19,"h":54.4399,"l":53.42,"n":20488,"o":53.51,"t":"2025-09-11T04:00:00Z","v":1501240,"vw":54.052144},{"c":56.36,"h":56.4,"l":54.45,"n":23262,"o":54.59,"t":"2025-09-12T04:00:00Z","v":1656765,"vw":55.541019},{"c":54.81,"h":55.08,"l":53.87,"n":31825,"o":54.56,"t":"2025-09-15T04:00:00Z","v":2128548,"vw":54.489318},{"c":56.24,"h":56.42,"l":54.23,"n":17532,"o":54.9,"t":"2025-09-16T04:00:00Z","v":1318630,"vw":55.333642},{"c":55.06,"h":55.7941,"l":54.0936,"n":30368,"o":55.62,"t":"2025-09-17T04:00:00Z","v":2367986,"vw":55.112433},{"c":56.82,"h":57.3,"l":56.4,"n":26209,"o":56.83,"t":"2025-09-18T04:00:00Z","v":1658274,"vw":56.940135},{"c":54.46,"h":55.86,"l":54.41,"n":32128,"o":55.59,"t":"2025-09-19T04:00:00Z","v":1867374,"vw":55.095238},{"c":51.61,"h":52.88,"l":51.42,"n":38790,"o":52.38,"t":"2025-09-22T04:00:00Z","v":2254124,"vw":52.09348},{"c":51.09,"h":52.65,"l":50.965,"n":37170,"o":52.35,"t":"2025-09-23T04:00:00Z","v":2872944,"vw":51.789872},{"c":52.72,"h":53.27,"l":52.18,"n":21594,"o":52.42,"t":"2025-09-24T04:00:00Z","v":1654198,"vw":52.771163},{"c":48.9,"h":51.1,"l":48.08,"n":54820,"o":51.03,"t":"2025-09-25T04:00:00Z","v":4478576,"vw":49.647188},{"c":48.67,"h":49.7,"l":48.22,"n":31226,"o":48.74,"t":"2025-09-26T04:00:00Z","v":2388212,"vw":48.841531},{"c":53.36,"h":53.44,"l":51.3,"n":33690,"o":51.42,"t":"2025-09-29T04:00:00Z","v":2241694,"vw":52.678522},{"c":53.39,"h":53.575,"l":51.9,"n":23854,"o":52.41,"t":"2025-09-30T04:00:00Z","v":1579926,"vw":52.596426},{"c":55.87,"h":56.635,"l":54.93,"n":33811,"o":55.19,"t":"2025-10-01T04:00:00Z","v":2258276,"vw":55.783912},{"c":59.13,"h":59.39,"l":56.91,"n":39418,"o":57.59,"t":"2025-10-02T04:00:00Z","v":2761702,"vw":58.290875},{"c":60.93,"h":62.223,"l":58.26,"n":51293,"o":58.96,"t":"2025-10-03T04:00:00Z","v":3266380,"vw":60.450557},{"c":63.51,"h":64.4,"l":62.51,"n":43962,"o":63.02,"t":"2025-10-06T04:00:00Z","v":3069189,"vw":63.343401},{"c":59.6,"h":63,"l":58.58,"n":67997,"o":63,"t":"2025-10-07T04:00:00Z","v":4777637,"vw":60.148989},{"c":61.28,"h":62.12,"l":59.6,"n":41020,"o":60.37,"t":"2025-10-08T04:00:00Z","v":2788670,"vw":60.963092},{"c":58.91,"h":61.32,"l":57.61,"n":49213,"o":61.32,"t":"2025-10-09T04:00:00Z","v":3044287,"vw":59.129805},{"c":54.47,"h":60.4,"l":53.83,"n":66758,"o":59.86,"t":"2025-10-10T04:00:00Z","v":5601037,"vw":56.715644},{"c":53.88,"h":53.94,"l":51.8768,"n":72715,"o":52.43,"t":"2025-10-13T04:00:00Z","v":4207312,"vw":52.87746},{"c":50.86,"h":51.73,"l":48.26,"n":68388,"o":49.14,"t":"2025-10-14T04:00:00Z","v":4322920,"vw":50.267879},{"c":49.52,"h":50.4713,"l":48.45,"n":51082,"o":49.79,"t":"2025-10-15T04:00:00Z","v":2885203,"vw":49.3301},{"c":46.75,"h":49.7,"l":46.15,"n":108723,"o":49.4,"t":"2025-10-16T04:00:00Z","v":6079005,"vw":47.514001},{"c":45.27,"h":46.13,"l":43.53,"n":93503,"o":44.4,"t":"2025-10-17T04:00:00Z","v":5853024,"vw":44.815978},{"c":48.97,"h":49.705,"l":48.1,"n":52036,"o":48.89,"t":"2025-10-20T04:00:00Z","v":3384255,"vw":48.96924},{"c":49.84,"h":51.83,"l":46.58,"n":57663,"o":47.06,"t":"2025-10-21T04:00:00Z","v":5400958,"vw":49.540841},{"c":46.22,"h":47.44,"l":45.86,"n":79930,"o":46.59,"t":"2025-10-22T04:00:00Z","v":4662029,"vw":46.534707},{"c":48.29,"h":49.28,"l":46.98,"n":37200,"o":47.3,"t":"2025-10-23T04:00:00Z","v":2333201,"vw":48.185928},{"c":48.61,"h":49.29,"l":47.85,"n":35905,"o":49.15,"t":"2025-10-24T04:00:00Z","v":2534035,"vw":48.501075},{"c":52.35,"h":53.1,"l":51.94,"n":37312,"o":52.53,"t":"2025-10-27T04:00:00Z","v":2599753,"vw":52.467365},{"c":51.14,"h":53.44,"l":50.99,"n":34491,"o":52.46,"t":"2025-10-28T04:00:00Z","v":2005182,"vw":52.22436},{"c":48.38,"h":51.14,"l":47.2,"n":57735,"o":51.07,"t":"2025-10-29T04:00:00Z","v":3267278,"vw":49.136912},{"c":44.78,"h":46.5589,"l":44.59,"n":45172,"o":46.5,"t":"2025-10-30T04:00:00Z","v":3085801,"vw":45.574619},{"c":47.55,"h":48.6,"l":46.56,"n":31581,"o":47.63,"t":"2025-10-31T04:00:00Z","v":2666398,"vw":47.587787},{"c":44.32,"h":45.745,"l":43.3,"n":40397,"o":45.205,"t":"2025-11-03T05:00:00Z","v":2686985,"vw":44.468295},{"c":39.48,"h":42.89,"l":38.52,"n":91268,"o":41.95,"t":"2025-11-04T05:00:00Z","v":6101455,"vw":40.439355},{"c":41.94,"h":42.54,"l":40.58,"n":35158,"o":40.97,"t":"2025-11-05T05:00:00Z","v":2411125,"vw":41.674435},{"c":39.45,"h":41.16,"l":39,"n":44911,"o":41.16,"t":"2025-11-06T05:00:00Z","v":2831927,"vw":40.012314},{"c":41.71,"h":41.84,"l":38.29,"n":43620,"o":38.94,"t":"2025-11-07T05:00:00Z","v":3202770,"vw":40.205953},{"c":43.5,"h":43.7503,"l":42.41,"n":30153,"o":43.66,"t":"2025-11-10T05:00:00Z","v":2086098,"vw":43.186088},{"c":40.82,"h":42.38,"l":40.695,"n":16983,"o":42.23,"t":"2025-11-11T05:00:00Z","v":1201671,"vw":41.32819},{"c":39.77,"h":42.502,"l":39.21,"n":37976,"o":42.45,"t":"2025-11-12T05:00:00Z","v":2524393,"vw":40.315784},{"c":36.97,"h":41.28,"l":36.89,"n":59734,"o":40.46,"t":"2025-11-13T05:00:00Z","v":4779707,"vw":38.249098},{"c":34.13,"h":36.5014,"l":34.03,"n":63815,"o":34.96,"t":"2025-11-14T05:00:00Z","v":5456211,"vw":35.203658},{"c":32.35,"h":35.34,"l":31.85,"n":75187,"o":34,"t":"2025-11-17T05:00:00Z","v":7117052,"vw":33.162141},{"c":33.04,"h":33.76,"l":31.71,"n":54298,"o":32.25,"t":"2025-11-18T05:00:00Z","v":5984901,"vw":33.105126},{"c":30.64,"h":32.73,"l":29.96,"n":59679,"o":31.85,"t":"2025-11-19T05:00:00Z","v":5931980,"vw":30.985799},{"c":28.48,"h":32.09,"l":28.21,"n":79607,"o":31.93,"t":"2025-11-20T05:00:00Z","v":7137984,"vw":29.574227},{"c":27.29,"h":27.95,"l":25.79,"n":82064,"o":26.7,"t":"2025-11-21T05:00:00Z","v":7922400,"vw":27.055574},{"c":30.21,"h":30.3026,"l":27.66,"n":46370,"o":28.125,"t":"2025-11-24T05:00:00Z","v":4728102,"vw":29.1973},{"c":28.98,"h":29.51,"l":28.14,"n":33192,"o":28.89,"t":"2025-11-25T05:00:00Z","v":3228355,"vw":28.684078},{"c":30.68,"h":31.04,"l":28.52,"n":36275,"o":28.94,"t":"2025-11-26T05:00:00Z","v":3695832,"vw":29.811889},{"c":31.2,"h":32.84,"l":30.9,"n":37158,"o":32.795,"t":"2025-11-28T05:00:00Z","v":2964273,"vw":32.020558},{"c":27.24,"h":28.03,"l":26.1,"n":55285,"o":27.73,"t":"2025-12-01T05:00:00Z","v":5611859,"vw":26.998064},{"c":30.71,"h":31.515,"l":29.03,"n":43520,"o":29.24,"t":"2025-12-02T05:00:00Z","v":4440329,"vw":30.476045},{"c":31.98,"h":32.51,"l":31.2,"n":35880,"o":31.78,"t":"2025-12-03T05:00:00Z","v":3143270,"vw":31.877309},{"c":31.7,"h":32.19,"l":30.56,"n":28343,"o":31.89,"t":"2025-12-04T05:00:00Z","v":3095282,"vw":31.477782},{"c":29.46,"h":30.95,"l":28.655,"n":51074,"o":30.23,"t":"2025-12-05T05:00:00Z","v":4617344,"vw":29.696569},{"c":30.37,"h":31.03,"l":29.6,"n":31065,"o":30.75,"t":"2025-12-08T05:00:00Z","v":3281478,"vw":30.086909},{"c":31.94,"h":32.99,"l":29.865,"n":47599,"o":30.09,"t":"2025-12-09T05:00:00Z","v":4379321,"vw":31.761844},{"c":31.53,"h":32.9251,"l":30.89,"n":40411,"o":31.17,"t":"2025-12-10T05:00:00Z","v":3552828,"vw":31.765628},{"c":31.02,"h":31.05,"l":29.31,"n":37319,"o":29.92,"t":"2025-12-11T05:00:00Z","v":3868952,"vw":30.134552},{"c":29.94,"h":31.635,"l":29.42,"n":49892,"o":31.26,"t":"2025-12-12T05:00:00Z","v":4538468,"vw":30.236784},{"c":26.93,"h":29.68,"l":26.52,"n":68650,"o":29.35,"t":"2025-12-15T05:00:00Z","v":6674299,"vw":27.580693},{"c":28.11,"h":28.45,"l":27.58,"n":30348,"o":27.64,"t":"2025-12-16T05:00:00Z","v":3241824,"vw":28.033092},{"c":26.95,"h":29.855,"l":26.59,"n":74471,"o":28.17,"t":"2025-12-17T05:00:00Z","v":5129311,"vw":27.898469},{"c":26.19,"h":29.13,"l":26.035,"n":68455,"o":28.62,"t":"2025-12-18T05:00:00Z","v":5989767,"vw":27.388985},{"c":28.19,"h":29.08,"l":27.5,"n":57886,"o":28.23,"t":"2025-12-19T05:00:00Z","v":4841362,"vw":28.1726},{"c":28.43,"h":29.76,"l":28.11,"n":46677,"o":29.48,"t":"2025-12-22T05:00:00Z","v":3669402,"vw":29.022596},{"c":27.96,"h":28.39,"l":27.26,"n":40977,"o":27.95,"t":"2025-12-23T05:00:00Z","v":2882481,"vw":27.934666},{"c":22.01,"h":22.195,"l":21.55,"n":45456,"o":21.99,"t":"2025-12-24T05:00:00Z","v":3974858,"vw":21.88617},{"c":22.11,"h":22.89,"l":21.62,"n":45206,"o":22.87,"t":"2025-12-26T05:00:00Z","v":4755017,"vw":22.065832},{"c":21.91,"h":22.4371,"l":21.83,"n":31912,"o":22.11,"t":"2025-12-29T05:00:00Z","v":3544902,"vw":22.090652},{"c":22.28,"h":23.07,"l":22.23,"n":24281,"o":22.39,"t":"2025-12-30T05:00:00Z","v":3533302,"vw":22.603374},{"c":22.09,"h":22.8,"l":21.87,"n":27392,"o":22.79,"t":"2025-12-31T05:00:00Z","v":4139880,"vw":22.233899},{"c":23.21,"h":23.85,"l":22.51,"n":66428,"o":22.76,"t":"2026-01-02T05:00:00Z","v":7772968,"vw":23.279047},{"c":25.53,"h":25.83,"l":24.54,"n":49114,"o":24.74,"t":"2026-01-05T05:00:00Z","v":6180868,"vw":25.287207},{"c":24.55,"h":25.6,"l":23.84,"n":46493,"o":25.59,"t":"2026-01-06T05:00:00Z","v":5072422,"vw":24.701382},{"c":23.68,"h":24.295,"l":23.53,"n":33361,"o":23.98,"t":"2026-01-07T05:00:00Z","v":3455096,"vw":23.834218},{"c":23.65,"h":23.94,"l":22.77,"n":28869,"o":22.97,"t":"2026-01-08T05:00:00Z","v":3065342,"vw":23.409217},{"c":23.28,"h":24.215,"l":23.04,"n":37022,"o":23.45,"t":"2026-01-09T05:00:00Z","v":4453491,"vw":23.56377},{"c":23.92,"h":24.3603,"l":23.19,"n":30311,"o":23.25,"t":"2026-01-12T05:00:00Z","v":3940073,"vw":23.887621},{"c":25.51,"h":25.5599,"l":24.23,"n":38137,"o":24.41,"t":"2026-01-13T05:00:00Z","v":4815233,"vw":24.956348},{"c":27.25,"h":27.38,"l":25.965,"n":47342,"o":26.14,"t":"2026-01-14T05:00:00Z","v":5597831,"vw":26.832582},{"c":25.82,"h":26.85,"l":25.75,"n":40805,"o":26.73,"t":"2026-01-15T05:00:00Z","v":5192267,"vw":26.293025},{"c":25.94,"h":26.12,"l":25.24,"n":34483,"o":26.05,"t":"2026-01-16T05:00:00Z","v":5216150,"vw":25.649475},{"c":22.69,"h":23.63,"l":22.4607,"n":56789,"o":23.39,"t":"2026-01-20T05:00:00Z","v":7884348,"vw":22.898229},{"c":22.98,"h":23.18,"l":21.47,"n":58197,"o":22.66,"t":"2026-01-21T05:00:00Z","v":8433814,"vw":22.48502},{"c":22.57,"h":22.84,"l":22.08,"n":24856,"o":22.65,"t":"2026-01-22T05:00:00Z","v":3126827,"vw":22.452401},{"c":22.59,"h":23.46,"l":22.09,"n":31950,"o":22.68,"t":"2026-01-23T05:00:00Z","v":4152823,"vw":22.661309},{"c":21.61,"h":22.2497,"l":21.33,"n":37934,"o":21.64,"t":"2026-01-26T05:00:00Z","v":4683203,"vw":21.748791},{"c":22.48,"h":22.52,"l":21.42,"n":27535,"o":21.94,"t":"2026-01-27T05:00:00Z","v":3707919,"vw":21.892335},{"c":22.34,"h":23.06,"l":22.21,"n":25549,"o":22.78,"t":"2026-01-28T05:00:00Z","v":2524566,"vw":22.544248},{"c":19.8,"h":21.71,"l":19.375,"n":66112,"o":21.65,"t":"2026-01-29T05:00:00Z","v":8592011,"vw":20.356029},{"c":19.67,"h":20.035,"l":18.74,"n":42397,"o":19.23,"t":"2026-01-30T05:00:00Z","v":5200228,"vw":19.361581},{"c":16.81,"h":17.565,"l":16.72,"n":134415,"o":16.95,"t":"2026-02-02T05:00:00Z","v":15590284,"vw":17.069547},{"c":16.2,"h":17.08,"l":14.67,"n":67395,"o":17.05,"t":"2026-02-03T05:00:00Z","v":13106182,"vw":15.972323},{"c":14.9,"h":15.87,"l":14.32,"n":47237,"o":15.68,"t":"2026-02-04T05:00:00Z","v":6547721,"vw":14.965575},{"c":10.99,"h":13.85,"l":10.5801,"n":93825,"o":13.55,"t":"2026-02-05T05:00:00Z","v":16219577,"vw":12.011852},{"c":13.13,"h":13.665,"l":12.125,"n":64099,"o":12.16,"t":"2026-02-06T05:00:00Z","v":11913154,"vw":12.935098},{"c":13.41,"h":13.56,"l":12.54,"n":38661,"o":12.72,"t":"2026-02-09T05:00:00Z","v":6068093,"vw":13.092827},{"c":12.65,"h":13.11,"l":12.31,"n":28440,"o":12.795,"t":"2026-02-10T05:00:00Z","v":4738171,"vw":12.75471},{"c":12.19,"h":12.46,"l":11.51,"n":38630,"o":12.35,"t":"2026-02-11T05:00:00Z","v":6793517,"vw":11.90419},{"c":11.38,"h":12.45,"l":11.29,"n":28741,"o":12.33,"t":"2026-02-12T05:00:00Z","v":4920769,"vw":11.748685},{"c":12.54,"h":12.8,"l":11.89,"n":31870,"o":12.06,"t":"2026-02-13T05:00:00Z","v":7320967,"vw":12.536336},{"c":12.17,"h":12.365,"l":11.755,"n":26878,"o":12.27,"t":"2026-02-17T05:00:00Z","v":4463811,"vw":12.085833},{"c":11.63,"h":12.4,"l":11.495,"n":27928,"o":11.925,"t":"2026-02-18T05:00:00Z","v":5833964,"vw":11.844686},{"c":11.95,"h":11.98,"l":11.41,"n":23414,"o":11.54,"t":"2026-02-19T05:00:00Z","v":4429764,"vw":11.735589},{"c":12.15,"h":12.27,"l":11.735,"n":24092,"o":11.89,"t":"2026-02-20T05:00:00Z","v":4873177,"vw":12.063473},{"c":10.98,"h":11.605,"l":10.795,"n":25423,"o":11.56,"t":"2026-02-23T05:00:00Z","v":5780689,"vw":11.178195},{"c":10.97,"h":11.07,"l":10.41,"n":19328,"o":10.47,"t":"2026-02-24T05:00:00Z","v":3934599,"vw":10.831276},{"c":12.56,"h":12.7,"l":11.55,"n":29572,"o":11.68,"t":"2026-02-25T05:00:00Z","v":6845465,"vw":12.140824},{"c":11.93,"h":12.23,"l":11.6,"n":21597,"o":12.16,"t":"2026-02-26T05:00:00Z","v":4531060,"vw":11.874563},{"c":11.26,"h":11.53,"l":11.11,"n":21238,"o":11.46,"t":"2026-02-27T05:00:00Z","v":4376854,"vw":11.310913},{"c":12.45,"h":12.785,"l":11.225,"n":23583,"o":11.23,"t":"2026-03-02T05:00:00Z","v":5897915,"vw":12.169729},{"c":12.1,"h":12.385,"l":11.36,"n":25580,"o":11.7,"t":"2026-03-03T05:00:00Z","v":6811220,"vw":11.999694},{"c":13.84,"h":14.185,"l":13.21,"n":34930,"o":13.38,"t":"2026-03-04T05:00:00Z","v":7033389,"vw":13.745722},{"c":13.12,"h":13.73,"l":12.87,"n":26495,"o":13.62,"t":"2026-03-05T05:00:00Z","v":5556173,"vw":13.186582},{"c":11.95,"h":12.33,"l":11.82,"n":29087,"o":12.28,"t":"2026-03-06T05:00:00Z","v":6228975,"vw":12.061181},{"c":12.29,"h":12.465,"l":12,"n":21665,"o":12.18,"t":"2026-03-09T04:00:00Z","v":5791613,"vw":12.261437},{"c":12.63,"h":13.27,"l":12.37,"n":22703,"o":12.93,"t":"2026-03-10T04:00:00Z","v":4846973,"vw":12.834172},{"c":12.86,"h":13.11,"l":12.5,"n":19123,"o":12.71,"t":"2026-03-11T04:00:00Z","v":3814989,"vw":12.824291},{"c":12.77,"h":12.85,"l":12.37,"n":17601,"o":12.64,"t":"2026-03-12T04:00:00Z","v":3701529,"vw":12.678074},{"c":13.03,"h":14.06,"l":12.91,"n":35851,"o":13.73,"t":"2026-03-13T04:00:00Z","v":7914492,"vw":13.468897},{"c":14.04,"h":14.26,"l":13.68,"n":30065,"o":14.03,"t":"2026-03-16T04:00:00Z","v":6644955,"vw":13.990867},{"c":14.26,"h":14.4088,"l":13.8101,"n":22393,"o":13.95,"t":"2026-03-17T04:00:00Z","v":4904463,"vw":14.145948},{"c":12.89,"h":13.48,"l":12.835,"n":30077,"o":13.45,"t":"2026-03-18T04:00:00Z","v":5389286,"vw":13.087652},{"c":12.6,"h":12.73,"l":12.0645,"n":25705,"o":12.18,"t":"2026-03-19T04:00:00Z","v":5869528,"vw":12.33191},{"c":12.57,"h":12.705,"l":12.28,"n":20148,"o":12.68,"t":"2026-03-20T04:00:00Z","v":4387075,"vw":12.456855},{"c":12.74,"h":13.16,"l":12.525,"n":26064,"o":12.8,"t":"2026-03-23T04:00:00Z","v":5392063,"vw":12.857173},{"c":12.25,"h":12.77,"l":12.09,"n":17903,"o":12.69,"t":"2026-03-24T04:00:00Z","v":3620936,"vw":12.394595},{"c":12.77,"h":13.18,"l":12.68,"n":16239,"o":13.05,"t":"2026-03-25T04:00:00Z","v":3325453,"vw":12.91115},{"c":11.93,"h":12.41,"l":11.78,"n":19044,"o":12.25,"t":"2026-03-26T04:00:00Z","v":3984801,"vw":12.079083},{"c":11.03,"h":11.29,"l":10.88,"n":23449,"o":11.27,"t":"2026-03-27T04:00:00Z","v":5013567,"vw":11.03551},{"c":11.2,"h":11.705,"l":11.105,"n":14919,"o":11.65,"t":"2026-03-30T04:00:00Z","v":4677332,"vw":11.449909},{"c":11.64,"h":11.89,"l":11.165,"n":17239,"o":11.29,"t":"2026-03-31T04:00:00Z","v":4200251,"vw":11.545245},{"c":11.73,"h":12.095,"l":11.66,"n":13562,"o":11.88,"t":"2026-04-01T04:00:00Z","v":3164122,"vw":11.83964},{"c":11.33,"h":11.485,"l":10.88,"n":17488,"o":11.01,"t":"2026-04-02T04:00:00Z","v":4540756,"vw":11.234346},{"c":12.25,"h":12.47,"l":12.06,"n":15872,"o":12.17,"t":"2026-04-06T04:00:00Z","v":4470519,"vw":12.221482},{"c":11.98,"h":12.02,"l":11.54,"n":14790,"o":11.81,"t":"2026-04-07T04:00:00Z","v":3406114,"vw":11.762346},{"c":12.78,"h":13.23,"l":12.56,"n":17120,"o":13.18,"t":"2026-04-08T04:00:00Z","v":4931629,"vw":12.883762},{"c":13.07,"h":13.24,"l":12.49,"n":12401,"o":12.73,"t":"2026-04-09T04:00:00Z","v":2903011,"vw":12.952449},{"c":13.49,"h":13.505,"l":12.9914,"n":14185,"o":13.14,"t":"2026-04-10T04:00:00Z","v":3343269,"vw":13.330385},{"c":13.52,"h":13.57,"l":12.561,"n":18835,"o":12.72,"t":"2026-04-13T04:00:00Z","v":4064135,"vw":13.056631},{"c":13.84,"h":14.54,"l":13.695,"n":20780,"o":13.95,"t":"2026-04-14T04:00:00Z","v":4335092,"vw":14.123681},{"c":14.14,"h":14.23,"l":13.59,"n":25091,"o":13.89,"t":"2026-04-15T04:00:00Z","v":4268817,"vw":13.948601},{"c":14.25,"h":14.27,"l":13.43,"n":18096,"o":14.09,"t":"2026-04-16T04:00:00Z","v":3401918,"vw":13.883764},{"c":15.03,"h":15.38,"l":14.565,"n":36566,"o":14.74,"t":"2026-04-17T04:00:00Z","v":7041955,"vw":15.04993},{"c":14.57,"h":14.6407,"l":13.94,"n":22990,"o":14.155,"t":"2026-04-20T04:00:00Z","v":5158589,"vw":14.291446},{"c":14.05,"h":14.66,"l":13.98,"n":18410,"o":14.47,"t":"2026-04-21T04:00:00Z","v":3398677,"vw":14.326221},{"c":15.52,"h":15.74,"l":15.295,"n":22500,"o":15.36,"t":"2026-04-22T04:00:00Z","v":4827086,"vw":15.525433},{"c":15.07,"h":15.43,"l":14.74,"n":20399,"o":15.01,"t":"2026-04-23T04:00:00Z","v":3383057,"vw":15.096445},{"c":15.01,"h":15.27,"l":14.89,"n":18481,"o":15.24,"t":"2026-04-24T04:00:00Z","v":5038901,"vw":15.054859},{"c":14.69,"h":15.225,"l":14.5,"n":26988,"o":15,"t":"2026-04-27T04:00:00Z","v":10591284,"vw":14.809924},{"c":14.46,"h":14.49,"l":14.185,"n":24834,"o":14.4,"t":"2026-04-28T04:00:00Z","v":7703784,"vw":14.356174},{"c":14.15,"h":14.7,"l":13.915,"n":20430,"o":14.7,"t":"2026-04-29T04:00:00Z","v":7131388,"vw":14.427208},{"c":14.48,"h":14.59,"l":14.35,"n":10738,"o":14.39,"t":"2026-04-30T04:00:00Z","v":2218869,"vw":14.464212},{"c":15.23,"h":15.45,"l":15.09,"n":15656,"o":15.195,"t":"2026-05-01T04:00:00Z","v":3344736,"vw":15.252433},{"c":15.87,"h":16.14,"l":15.23,"n":25963,"o":15.42,"t":"2026-05-04T04:00:00Z","v":5844175,"vw":15.783241},{"c":16.48,"h":16.52,"l":16.215,"n":20282,"o":16.41,"t":"2026-05-05T04:00:00Z","v":3687075,"vw":16.396464},{"c":16.38,"h":16.635,"l":16.25,"n":19355,"o":16.6,"t":"2026-05-06T04:00:00Z","v":3468403,"vw":16.429487},{"c":15.83,"h":16.18,"l":15.56,"n":21027,"o":16.18,"t":"2026-05-07T04:00:00Z","v":3776115,"vw":15.882312},{"c":15.85,"h":15.95,"l":15.57,"n":15231,"o":15.61,"t":"2026-05-08T04:00:00Z","v":3184889,"vw":15.75802},{"c":16.54,"h":16.625,"l":15.93,"n":17430,"o":16.21,"t":"2026-05-11T04:00:00Z","v":3322691,"vw":16.344383},{"c":16.07,"h":16.09,"l":15.65,"n":15454,"o":15.98,"t":"2026-05-12T04:00:00Z","v":2178890,"vw":15.928284},{"c":15.58,"h":15.8199,"l":15.22,"n":17710,"o":15.79,"t":"2026-05-13T04:00:00Z","v":3363717,"vw":15.486902},{"c":16.3,"h":16.565,"l":15.551,"n":17102,"o":15.7,"t":"2026-05-14T04:00:00Z","v":3771492,"vw":16.164173},{"c":15.33,"h":15.7,"l":15.12,"n":16270,"o":15.7,"t":"2026-05-15T04:00:00Z","v":3347544,"vw":15.351856},{"c":14.45,"h":14.62,"l":14.11,"n":20272,"o":14.62,"t":"2026-05-18T04:00:00Z","v":3915950,"vw":14.340895},{"c":14.44,"h":14.525,"l":14.145,"n":9972,"o":14.32,"t":"2026-05-19T04:00:00Z","v":2153475,"vw":14.36411},{"c":14.75,"h":14.83,"l":14.44,"n":11293,"o":14.61,"t":"2026-05-20T04:00:00Z","v":2541807,"vw":14.654251},{"c":14.74,"h":14.9,"l":14.3586,"n":10914,"o":14.58,"t":"2026-05-21T04:00:00Z","v":2322589,"vw":14.657165},{"c":14.01,"h":14.6,"l":13.945,"n":13848,"o":14.57,"t":"2026-05-22T04:00:00Z","v":2640724,"vw":14.274138},{"c":14.06,"h":14.85,"l":13.95,"n":14526,"o":14.35,"t":"2026-05-26T04:00:00Z","v":2806917,"vw":14.3667},{"c":13.67,"h":13.86,"l":13.55,"n":14733,"o":13.74,"t":"2026-05-27T04:00:00Z","v":2616948,"vw":13.685454},{"c":13.11,"h":13.2198,"l":12.7739,"n":17904,"o":12.99,"t":"2026-05-28T04:00:00Z","v":3562654,"vw":12.984251},{"c":13.11,"h":13.4199,"l":12.75,"n":25753,"o":12.96,"t":"2026-05-29T04:00:00Z","v":5315798,"vw":13.165562},{"c":12.4,"h":12.57,"l":12.075,"n":21591,"o":12.5,"t":"2026-06-01T04:00:00Z","v":4566268,"vw":12.370047},{"c":10.94,"h":11.535,"l":10.635,"n":32328,"o":11.51,"t":"2026-06-02T04:00:00Z","v":6399372,"vw":11.065497},{"c":10.33,"h":10.89,"l":10.27,"n":19437,"o":10.77,"t":"2026-06-03T04:00:00Z","v":3909608,"vw":10.573413},{"c":9.75,"h":10.04,"l":9.525,"n":36454,"o":9.63,"t":"2026-06-04T04:00:00Z","v":8324553,"vw":9.832107},{"c":8.73,"h":9.3456,"l":8.375,"n":43414,"o":9.28,"t":"2026-06-05T04:00:00Z","v":11502462,"vw":8.800919},{"c":9.62,"h":9.8603,"l":9.59,"n":18630,"o":9.68,"t":"2026-06-08T04:00:00Z","v":6410263,"vw":9.705895},{"c":9.2,"h":9.35,"l":8.8,"n":20366,"o":9.3,"t":"2026-06-09T04:00:00Z","v":6166085,"vw":9.076332},{"c":9.17,"h":9.44,"l":9.045,"n":17786,"o":9.05,"t":"2026-06-10T04:00:00Z","v":5087016,"vw":9.205765},{"c":9.66,"h":9.7586,"l":9.265,"n":15738,"o":9.41,"t":"2026-06-11T04:00:00Z","v":5241584,"vw":9.496906},{"c":9.66,"h":9.895,"l":9.46,"n":15388,"o":9.57,"t":"2026-06-12T04:00:00Z","v":6297573,"vw":9.658473},{"c":10.55,"h":10.76,"l":10.4501,"n":16854,"o":10.6,"t":"2026-06-15T04:00:00Z","v":5259254,"vw":10.605473},{"c":10.25,"h":10.435,"l":10.145,"n":12340,"o":10.35,"t":"2026-06-16T04:00:00Z","v":2788618,"vw":10.288568},{"c":9.8,"h":10.4899,"l":9.735,"n":16027,"o":10,"t":"2026-06-17T04:00:00Z","v":4597059,"vw":10.108975},{"c":9.38,"h":9.81,"l":9.17,"n":17507,"o":9.81,"t":"2026-06-18T04:00:00Z","v":4842108,"vw":9.417707},{"c":9.83,"h":10.17,"l":9.765,"n":12561,"o":9.98,"t":"2026-06-22T04:00:00Z","v":3008706,"vw":9.95552},{"c":9.2,"h":9.3309,"l":9.0504,"n":12170,"o":9.08,"t":"2026-06-23T04:00:00Z","v":3291649,"vw":9.192307},{"c":8.46,"h":9.1001,"l":8.2101,"n":24475,"o":9.02,"t":"2026-06-24T04:00:00Z","v":6553930,"vw":8.552436},{"c":8.26,"h":8.831,"l":7.9386,"n":23758,"o":8.81,"t":"2026-06-25T04:00:00Z","v":6603682,"vw":8.296187},{"c":8.4,"h":8.615,"l":8.13,"n":18011,"o":8.15,"t":"2026-06-26T04:00:00Z","v":4969321,"vw":8.434157},{"c":8.56,"h":8.65,"l":8.15,"n":13901,"o":8.44,"t":"2026-06-29T04:00:00Z","v":4423015,"vw":8.384684},{"c":8.12,"h":8.225,"l":7.92,"n":19926,"o":8.05,"t":"2026-06-30T04:00:00Z","v":6718714,"vw":8.036458},{"c":8.43,"h":8.57,"l":8.043,"n":13111,"o":8.1,"t":"2026-07-01T04:00:00Z","v":5479285,"vw":8.411295},{"c":8.83,"h":9.0403,"l":8.75,"n":13285,"o":8.89,"t":"2026-07-02T04:00:00Z","v":4830188,"vw":8.893561},{"c":9.48,"h":9.535,"l":8.77,"n":16448,"o":8.81,"t":"2026-07-06T04:00:00Z","v":5965951,"vw":9.228397},{"c":9.51,"h":9.625,"l":9.14,"n":12052,"o":9.26,"t":"2026-07-07T04:00:00Z","v":3599012,"vw":9.386913},{"c":9.03,"h":9.065,"l":8.8001,"n":14346,"o":8.9,"t":"2026-07-08T04:00:00Z","v":4312868,"vw":8.936556},{"c":9.3,"h":9.38,"l":9.09,"n":9229,"o":9.14,"t":"2026-07-09T04:00:00Z","v":3161701,"vw":9.239323},{"c":9.5,"h":9.74,"l":9.45,"n":9862,"o":9.57,"t":"2026-07-10T04:00:00Z","v":3560353,"vw":9.538393},{"c":9.01,"h":9.2,"l":8.86,"n":10899,"o":9.07,"t":"2026-07-13T04:00:00Z","v":5192128,"vw":8.978246},{"c":9.67,"h":9.775,"l":9.365,"n":12616,"o":9.47,"t":"2026-07-14T04:00:00Z","v":5561153,"vw":9.581333},{"c":9.78,"h":9.96,"l":9.7099,"n":10257,"o":9.88,"t":"2026-07-15T04:00:00Z","v":4313034,"vw":9.849057},{"c":9.57,"h":9.74,"l":9.475,"n":7722,"o":9.55,"t":"2026-07-16T04:00:00Z","v":2361004,"vw":9.604253},{"c":9.52,"h":9.595,"l":9.0148,"n":10081,"o":9.12,"t":"2026-07-17T04:00:00Z","v":3882466,"vw":9.336243},{"c":9.8,"h":9.995,"l":9.47,"n":11387,"o":9.62,"t":"2026-07-20T04:00:00Z","v":4276872,"vw":9.803152},{"c":10.21,"h":10.36,"l":10.09,"n":12258,"o":10.2,"t":"2026-07-21T04:00:00Z","v":4996321,"vw":10.233216},{"c":10.04,"h":10.18,"l":9.93,"n":8192,"o":9.95,"t":"2026-07-22T04:00:00Z","v":2760376,"vw":10.05092},{"c":9.69,"h":9.8101,"l":9.62,"n":9706,"o":9.75,"t":"2026-07-23T04:00:00Z","v":3646962,"vw":9.710101},{"c":9.49,"h":9.56,"l":9.34,"n":9592,"o":9.53,"t":"2026-07-24T04:00:00Z","v":3862501,"vw":9.455659},{"c":9.7,"h":9.93,"l":9.54,"n":9288,"o":9.69,"t":"2026-07-27T04:00:00Z","v":3269388,"vw":9.700406},{"c":9.38,"h":9.44,"l":9.025,"n":9694,"o":9.19,"t":"2026-07-28T04:00:00Z","v":3935711,"vw":9.276236},{"c":9.29,"h":9.62,"l":9.27,"n":10247,"o":9.46,"t":"2026-07-29T04:00:00Z","v":4007588,"vw":9.431956},{"c":9.64,"h":9.755,"l":9.5801,"n":8760,"o":9.65,"t":"2026-07-30T04:00:00Z","v":3531644,"vw":9.645617},{"c":9.08,"h":9.3301,"l":8.915,"n":22641,"o":9.33,"t":"2026-07-31T04:00:00Z","v":6151470,"vw":9.049562},{"c":9.32,"h":9.385,"l":8.92,"n":17302,"o":9,"t":"2026-08-03T04:00:00Z","v":3564154,"vw":9.250593},{"c":9.43,"h":9.48,"l":9.24,"n":16059,"o":9.31,"t":"2026-08-04T04:00:00Z","v":3673956,"vw":9.380565},{"c":9.61,"h":9.64,"l":9.315,"n":15494,"o":9.4,"t":"2026-08-05T04:00:00Z","v":3584005,"vw":9.524779},{"c":9.48,"h":9.64,"l":9.385,"n":18379,"o":9.42,"t":"2026-08-06T04:00:00Z","v":3157590,"vw":9.52413},{"c":9.64,"h":9.74,"l":9.49,"n":13041,"o":9.69,"t":"2026-08-07T04:00:00Z","v":2889284,"vw":9.617352},{"c":9.33,"h":9.61,"l":9.26,"n":12686,"o":9.61,"t":"2026-08-10T04:00:00Z","v":3226187,"vw":9.403806},{"c":9.18,"h":9.4,"l":9.095,"n":10488,"o":9.38,"t":"2026-08-11T04:00:00Z","v":2227160,"vw":9.20936},{"c":9.14,"h":9.335,"l":9.1101,"n":10395,"o":9.3,"t":"2026-08-12T04:00:00Z","v":2921102,"vw":9.17797},{"c":9.14,"h":9.315,"l":8.975,"n":10248,"o":9.19,"t":"2026-08-13T04:00:00Z","v":3782199,"vw":9.148247},{"c":9,"h":9.08,"l":8.87,"n":16512,"o":8.94,"t":"2026-08-14T04:00:00Z","v":2922716,"vw":8.961801},{"c":9.39,"h":9.475,"l":9.135,"n":8965,"o":9.15,"t":"2026-08-17T04:00:00Z","v":3157806,"vw":9.317147},{"c":9.48,"h":9.615,"l":9.3,"n":7125,"o":9.31,"t":"2026-08-18T04:00:00Z","v":2584665,"vw":9.505298},{"c":10.6,"h":10.98,"l":9.525,"n":25638,"o":9.6,"t":"2026-08-19T04:00:00Z","v":12437038,"vw":10.449176},{"c":11.91,"h":12.005,"l":11.42,"n":28451,"o":11.66,"t":"2026-08-20T04:00:00Z","v":10755424,"vw":11.781138},{"c":13.33,"h":13.62,"l":13.07,"n":43221,"o":13.34,"t":"2026-08-21T04:00:00Z","v":13183060,"vw":13.398876},{"c":13.92,"h":14.36,"l":13.6,"n":35026,"o":14.005,"t":"2026-08-24T04:00:00Z","v":10600122,"vw":14.034751},{"c":13.99,"h":14.22,"l":13.6799,"n":23701,"o":13.86,"t":"2026-08-25T04:00:00Z","v":7108559,"vw":13.99762},{"c":13.81,"h":13.875,"l":13.51,"n":13293,"o":13.67,"t":"2026-08-26T04:00:00Z","v":3575479,"vw":13.725889},{"c":14.31,"h":14.6499,"l":13.955,"n":17392,"o":14.1,"t":"2026-08-27T04:00:00Z","v":4080592,"vw":14.375181},{"c":13.44,"h":14.295,"l":13.205,"n":20552,"o":14.06,"t":"2026-08-28T04:00:00Z","v":4775653,"vw":13.725449},{"c":13.9,"h":14.0399,"l":13.49,"n":12283,"o":13.61,"t":"2026-08-31T04:00:00Z","v":3090035,"vw":13.788739},{"c":13.3,"h":13.72,"l":12.985,"n":13560,"o":13.52,"t":"2026-09-01T04:00:00Z","v":3730999,"vw":13.394091},{"c":13.31,"h":13.4007,"l":13.06,"n":10600,"o":13.17,"t":"2026-09-02T04:00:00Z","v":3274312,"vw":13.274139},{"c":14.86,"h":14.88,"l":13.7001,"n":20862,"o":13.71,"t":"2026-09-03T04:00:00Z","v":5267971,"vw":14.419702},{"c":14.14,"h":14.15,"l":13.685,"n":17942,"o":13.95,"t":"2026-09-04T04:00:00Z","v":4898698,"vw":13.980715},{"c":13.63,"h":13.8099,"l":13.31,"n":15031,"o":13.58,"t":"2026-09-08T04:00:00Z","v":3903469,"vw":13.592713},{"c":13.55,"h":14.04,"l":13.46,"n":13806,"o":14.03,"t":"2026-09-09T04:00:00Z","v":4334293,"vw":13.738141},{"c":13.17,"h":13.2907,"l":13.01,"n":13282,"o":13.06,"t":"2026-09-10T04:00:00Z","v":3524832,"vw":13.142409},{"c":13.2,"h":14.075,"l":13.05,"n":18679,"o":13.265,"t":"2026-09-11T04:00:00Z","v":5368166,"vw":13.446576},{"c":13.78,"h":13.9,"l":13.37,"n":13581,"o":13.37,"t":"2026-09-14T04:00:00Z","v":4882013,"vw":13.677562},{"c":12.77,"h":13.17,"l":12.33,"n":30697,"o":13.03,"t":"2026-09-15T04:00:00Z","v":8865198,"vw":12.803957},{"c":12.72,"h":12.885,"l":12.365,"n":13215,"o":12.61,"t":"2026-09-16T04:00:00Z","v":3774069,"vw":12.621653},{"c":12.9,"h":13.05,"l":12.68,"n":10938,"o":12.85,"t":"2026-09-17T04:00:00Z","v":3156565,"vw":12.902675},{"c":14.47,"h":14.54,"l":13.41,"n":20569,"o":13.41,"t":"2026-09-18T04:00:00Z","v":6653828,"vw":14.243455},{"c":16.36,"h":16.48,"l":15.66,"n":35241,"o":15.775,"t":"2026-09-21T04:00:00Z","v":7865257,"vw":16.104428},{"c":16.24,"h":16.4286,"l":15.94,"n":18544,"o":16.03,"t":"2026-09-22T04:00:00Z","v":3719886,"vw":16.220806},{"c":15.58,"h":16.13,"l":15.215,"n":19040,"o":15.99,"t":"2026-09-23T04:00:00Z","v":4186525,"vw":15.55825},{"c":15.54,"h":15.725,"l":15.145,"n":14672,"o":15.28,"t":"2026-09-24T04:00:00Z","v":3440426,"vw":15.49174},{"c":15.37,"h":15.47,"l":15.04,"n":13508,"o":15.4,"t":"2026-09-25T04:00:00Z","v":3282147,"vw":15.284952},{"c":15.13,"h":15.49,"l":14.81,"n":14484,"o":15.19,"t":"2026-09-28T04:00:00Z","v":3962173,"vw":15.122188},{"c":15.2,"h":15.515,"l":14.925,"n":13009,"o":15.48,"t":"2026-09-29T04:00:00Z","v":3944140,"vw":15.219503},{"c":15.19,"h":15.92,"l":15.095,"n":16562,"o":15.79,"t":"2026-09-30T04:00:00Z","v":4802389,"vw":15.348737},{"c":15.57,"h":15.79,"l":15.11,"n":13112,"o":15.12,"t":"2026-10-01T04:00:00Z","v":4124931,"vw":15.430148},{"c":15.39,"h":16.4901,"l":15.26,"n":22996,"o":16.29,"t":"2026-10-02T04:00:00Z","v":5359044,"vw":15.869509},{"c":15.94,"h":16.3,"l":15.66,"n":14318,"o":16.07,"t":"2026-10-05T04:00:00Z","v":3764146,"vw":15.960788},{"c":15.9,"h":16.3,"l":15.81,"n":13724,"o":16.05,"t":"2026-10-06T04:00:00Z","v":3212646,"vw":16.036142},{"c":15.05,"h":15.14,"l":14.8,"n":20613,"o":15.01,"t":"2026-10-07T04:00:00Z","v":4616409,"vw":14.977529},{"c":14.45,"h":14.81,"l":13.94,"n":24911,"o":14.65,"t":"2026-10-08T04:00:00Z","v":6015315,"vw":14.383944},{"c":14.63,"h":14.985,"l":14.6,"n":11070,"o":14.83,"t":"2026-10-09T04:00:00Z","v":2921619,"vw":14.779265},{"c":14.79,"h":14.89,"l":14.585,"n":11880,"o":14.69,"t":"2026-10-12T04:00:00Z","v":2545397,"vw":14.724925},{"c":14.93,"h":15.16,"l":14.83,"n":10818,"o":14.99,"t":"2026-10-13T04:00:00Z","v":2298528,"vw":14.980468},{"c":14.39,"h":14.89,"l":14.285,"n":13944,"o":14.72,"t":"2026-10-14T04:00:00Z","v":3804460,"vw":14.4835},{"c":14.6,"h":14.69,"l":13.7,"n":16359,"o":13.85,"t":"2026-10-15T04:00:00Z","v":4153416,"vw":14.304494},{"c":14.29,"h":14.6301,"l":14.0276,"n":12972,"o":14.47,"t":"2026-10-16T04:00:00Z","v":3621665,"vw":14.288707},{"c":14.4,"h":14.63,"l":14.35,"n":9594,"o":14.63,"t":"2026-10-19T04:00:00Z","v":3222305,"vw":14.446641},{"c":14.64,"h":14.95,"l":14.1895,"n":9211,"o":14.21,"t":"2026-10-20T04:00:00Z","v":2616404,"vw":14.61976},{"c":15.37,"h":15.515,"l":14.895,"n":14185,"o":15.06,"t":"2026-10-21T04:00:00Z","v":3355194,"vw":15.2807},{"c":14.2,"h":14.425,"l":14,"n":13116,"o":14.35,"t":"2026-10-22T04:00:00Z","v":2843245,"vw":14.224445}],"volatilityBars":[{"c":15.97,"h":16.05,"l":15.8,"n":1275,"o":15.83,"t":"2026-09-22T08:00:00Z","v":125470,"vw":15.911607},{"c":15.93,"h":16,"l":15.93,"n":109,"o":15.96,"t":"2026-09-22T08:15:00Z","v":15117,"vw":15.970009},{"c":16.21,"h":16.22,"l":15.9,"n":212,"o":15.92,"t":"2026-09-22T08:30:00Z","v":36581,"vw":16.100997},{"c":16.24,"h":16.29,"l":16.17,"n":296,"o":16.22,"t":"2026-09-22T08:45:00Z","v":88151,"vw":16.263182},{"c":16.13,"h":16.21,"l":16.03,"n":452,"o":16.21,"t":"2026-09-22T09:00:00Z","v":135209,"vw":16.12154},{"c":16.11,"h":16.15,"l":16.1,"n":145,"o":16.13,"t":"2026-09-22T09:15:00Z","v":22869,"vw":16.115045},{"c":16.1796,"h":16.18,"l":16.1,"n":108,"o":16.12,"t":"2026-09-22T09:30:00Z","v":35065,"vw":16.140268},{"c":16.25,"h":16.2503,"l":16.17,"n":265,"o":16.17,"t":"2026-09-22T09:45:00Z","v":83764,"vw":16.206628},{"c":16.16,"h":16.2495,"l":16.16,"n":61,"o":16.24,"t":"2026-09-22T10:00:00Z","v":5049,"vw":16.215435},{"c":16.11,"h":16.18,"l":16.1,"n":52,"o":16.18,"t":"2026-09-22T10:15:00Z","v":5134,"vw":16.135524},{"c":16.1,"h":16.12,"l":16.06,"n":89,"o":16.1,"t":"2026-09-22T10:30:00Z","v":14433,"vw":16.105407},{"c":16.12,"h":16.14,"l":16.07,"n":38,"o":16.09,"t":"2026-09-22T10:45:00Z","v":8185,"vw":16.091935},{"c":16.11,"h":16.15,"l":16.07,"n":233,"o":16.11,"t":"2026-09-22T11:00:00Z","v":53512,"vw":16.117256},{"c":16.14,"h":16.18,"l":16.13,"n":73,"o":16.13,"t":"2026-09-22T11:15:00Z","v":11185,"vw":16.157497},{"c":16.19,"h":16.2,"l":16.1098,"n":169,"o":16.13,"t":"2026-09-22T11:30:00Z","v":43641,"vw":16.172366},{"c":16.14,"h":16.2,"l":16.11,"n":191,"o":16.19,"t":"2026-09-22T11:45:00Z","v":58116,"vw":16.163102},{"c":16.13,"h":16.15,"l":16.13,"n":69,"o":16.15,"t":"2026-09-22T12:00:00Z","v":11508,"vw":16.135315},{"c":16.19,"h":16.19,"l":16.07,"n":80,"o":16.11,"t":"2026-09-22T12:15:00Z","v":8880,"vw":16.107423},{"c":16.14,"h":16.2,"l":16.14,"n":106,"o":16.18,"t":"2026-09-22T12:30:00Z","v":18546,"vw":16.165962},{"c":16.15,"h":16.17,"l":16.12,"n":193,"o":16.14,"t":"2026-09-22T12:45:00Z","v":63319,"vw":16.138816},{"c":16.17,"h":16.221,"l":16.15,"n":235,"o":16.1503,"t":"2026-09-22T13:00:00Z","v":47623,"vw":16.198206},{"c":16.05,"h":16.17,"l":16.03,"n":272,"o":16.16,"t":"2026-09-22T13:15:00Z","v":34710,"vw":16.097022},{"c":16.115,"h":16.21,"l":15.99,"n":1612,"o":16.03,"t":"2026-09-22T13:30:00Z","v":357898,"vw":16.087552},{"c":16.28,"h":16.295,"l":16.09,"n":1059,"o":16.1,"t":"2026-09-22T13:45:00Z","v":252433,"vw":16.20154},{"c":16.27,"h":16.32,"l":16.18,"n":1097,"o":16.283,"t":"2026-09-22T14:00:00Z","v":334333,"vw":16.236767},{"c":16.1201,"h":16.29,"l":16.1201,"n":684,"o":16.29,"t":"2026-09-22T14:15:00Z","v":121709,"vw":16.187553},{"c":16.1,"h":16.14,"l":15.94,"n":957,"o":16.11,"t":"2026-09-22T14:30:00Z","v":173583,"vw":16.050444},{"c":16.25,"h":16.25,"l":16.1,"n":523,"o":16.1201,"t":"2026-09-22T14:45:00Z","v":78898,"vw":16.167564},{"c":16.27,"h":16.2999,"l":16.2,"n":615,"o":16.25,"t":"2026-09-22T15:00:00Z","v":112428,"vw":16.254689},{"c":16.265,"h":16.285,"l":16.21,"n":323,"o":16.275,"t":"2026-09-22T15:15:00Z","v":42367,"vw":16.245426},{"c":16.37,"h":16.37,"l":16.245,"n":364,"o":16.26,"t":"2026-09-22T15:30:00Z","v":45444,"vw":16.291891},{"c":16.31,"h":16.4286,"l":16.29,"n":552,"o":16.375,"t":"2026-09-22T15:45:00Z","v":75300,"vw":16.336055},{"c":16.2199,"h":16.35,"l":16.2005,"n":373,"o":16.32,"t":"2026-09-22T16:00:00Z","v":80550,"vw":16.275255},{"c":16.185,"h":16.26,"l":16.185,"n":255,"o":16.22,"t":"2026-09-22T16:15:00Z","v":42598,"vw":16.220122},{"c":16.26,"h":16.2609,"l":16.18,"n":196,"o":16.18,"t":"2026-09-22T16:30:00Z","v":24028,"vw":16.219304},{"c":16.32,"h":16.37,"l":16.2386,"n":305,"o":16.2386,"t":"2026-09-22T16:45:00Z","v":51719,"vw":16.319132},{"c":16.31,"h":16.36,"l":16.3094,"n":217,"o":16.32,"t":"2026-09-22T17:00:00Z","v":38004,"vw":16.335683},{"c":16.38,"h":16.38,"l":16.26,"n":172,"o":16.32,"t":"2026-09-22T17:15:00Z","v":24113,"vw":16.333042},{"c":16.345,"h":16.395,"l":16.33,"n":225,"o":16.38,"t":"2026-09-22T17:30:00Z","v":32355,"vw":16.3635},{"c":16.38,"h":16.4096,"l":16.32,"n":260,"o":16.355,"t":"2026-09-22T17:45:00Z","v":42371,"vw":16.35776},{"c":16.36,"h":16.4,"l":16.33,"n":238,"o":16.38,"t":"2026-09-22T18:00:00Z","v":23429,"vw":16.363817},{"c":16.27,"h":16.4098,"l":16.27,"n":245,"o":16.37,"t":"2026-09-22T18:15:00Z","v":31989,"vw":16.336416},{"c":16.32,"h":16.33,"l":16.2599,"n":196,"o":16.26,"t":"2026-09-22T18:30:00Z","v":31485,"vw":16.283032},{"c":16.335,"h":16.38,"l":16.32,"n":279,"o":16.32,"t":"2026-09-22T18:45:00Z","v":51159,"vw":16.364091},{"c":16.345,"h":16.36,"l":16.3101,"n":187,"o":16.335,"t":"2026-09-22T19:00:00Z","v":27731,"vw":16.343015},{"c":16.3699,"h":16.385,"l":16.34,"n":269,"o":16.35,"t":"2026-09-22T19:15:00Z","v":63361,"vw":16.359034},{"c":16.31,"h":16.369,"l":16.2601,"n":388,"o":16.369,"t":"2026-09-22T19:30:00Z","v":85960,"vw":16.309769},{"c":16.2333,"h":16.315,"l":16.2,"n":1252,"o":16.31,"t":"2026-09-22T19:45:00Z","v":465688,"vw":16.233638},{"c":16.236,"h":16.26,"l":16.2096,"n":100,"o":16.24,"t":"2026-09-22T20:00:00Z","v":37535,"vw":16.241202},{"c":16.26,"h":16.261,"l":16.22,"n":27,"o":16.24,"t":"2026-09-22T20:15:00Z","v":1821,"vw":16.246903},{"c":16.261,"h":16.27,"l":16.241,"n":29,"o":16.25,"t":"2026-09-22T20:30:00Z","v":5801,"vw":16.255712},{"c":16.23,"h":16.26,"l":16.22,"n":44,"o":16.26,"t":"2026-09-22T20:45:00Z","v":1873,"vw":16.234367},{"c":16.26,"h":16.27,"l":16.26,"n":11,"o":16.27,"t":"2026-09-22T21:00:00Z","v":573,"vw":16.262008},{"c":16.24,"h":16.24,"l":16.22,"n":21,"o":16.22,"t":"2026-09-22T21:15:00Z","v":4702,"vw":16.222298},{"c":16.23,"h":16.24,"l":16.23,"n":8,"o":16.24,"t":"2026-09-22T21:30:00Z","v":359,"vw":16.232994},{"c":16.25,"h":16.25,"l":16.25,"n":6,"o":16.25,"t":"2026-09-22T21:45:00Z","v":1192,"vw":16.25},{"c":16.1552,"h":16.25,"l":16.1552,"n":76,"o":16.25,"t":"2026-09-22T22:00:00Z","v":3656,"vw":16.210283},{"c":16.25,"h":16.25,"l":16.1709,"n":21,"o":16.1709,"t":"2026-09-22T22:15:00Z","v":1254,"vw":16.198123},{"c":16.21,"h":16.25,"l":16.21,"n":25,"o":16.2459,"t":"2026-09-22T22:30:00Z","v":5736,"vw":16.2233},{"c":16.21,"h":16.24,"l":16.21,"n":8,"o":16.24,"t":"2026-09-22T22:45:00Z","v":429,"vw":16.22638},{"c":16.3,"h":16.36,"l":16.21,"n":45,"o":16.21,"t":"2026-09-22T23:00:00Z","v":4329,"vw":16.268611},{"c":16.25,"h":16.3471,"l":16.24,"n":25,"o":16.29,"t":"2026-09-22T23:15:00Z","v":3893,"vw":16.305134},{"c":16.22,"h":16.234,"l":16.19,"n":7,"o":16.234,"t":"2026-09-22T23:30:00Z","v":1105,"vw":16.220553},{"c":16.23,"h":16.25,"l":16.23,"n":3,"o":16.25,"t":"2026-09-22T23:45:00Z","v":902,"vw":16.243333},{"c":16.22,"h":16.62,"l":16.18,"n":1281,"o":16.21,"t":"2026-09-23T08:00:00Z","v":96574,"vw":16.39746},{"c":16.21,"h":16.25,"l":16.21,"n":86,"o":16.23,"t":"2026-09-23T08:15:00Z","v":10629,"vw":16.238601},{"c":16.18,"h":16.23,"l":16.18,"n":85,"o":16.23,"t":"2026-09-23T08:30:00Z","v":14941,"vw":16.198967},{"c":16.1,"h":16.16,"l":16.03,"n":261,"o":16.16,"t":"2026-09-23T08:45:00Z","v":38843,"vw":16.092932},{"c":16.1203,"h":16.14,"l":16.1,"n":50,"o":16.11,"t":"2026-09-23T09:00:00Z","v":4425,"vw":16.132391},{"c":16.11,"h":16.16,"l":16.1,"n":103,"o":16.13,"t":"2026-09-23T09:15:00Z","v":22571,"vw":16.12652},{"c":16.07,"h":16.1,"l":16.07,"n":56,"o":16.1,"t":"2026-09-23T09:30:00Z","v":5510,"vw":16.088239},{"c":16.09,"h":16.1,"l":16.06,"n":62,"o":16.08,"t":"2026-09-23T09:45:00Z","v":10898,"vw":16.081763},{"c":16.08,"h":16.11,"l":16.08,"n":49,"o":16.09,"t":"2026-09-23T10:00:00Z","v":7872,"vw":16.100592},{"c":16.05,"h":16.09,"l":16.0206,"n":123,"o":16.09,"t":"2026-09-23T10:15:00Z","v":14430,"vw":16.042037},{"c":16.1,"h":16.1,"l":16.07,"n":22,"o":16.09,"t":"2026-09-23T10:30:00Z","v":5453,"vw":16.089998},{"c":16.11,"h":16.11,"l":16.09,"n":50,"o":16.11,"t":"2026-09-23T10:45:00Z","v":12393,"vw":16.100801},{"c":16.04,"h":16.13,"l":16.04,"n":205,"o":16.13,"t":"2026-09-23T11:00:00Z","v":47828,"vw":16.092593},{"c":15.94,"h":16.04,"l":15.94,"n":348,"o":16.04,"t":"2026-09-23T11:15:00Z","v":30179,"vw":15.988363},{"c":15.95,"h":15.99,"l":15.93,"n":150,"o":15.96,"t":"2026-09-23T11:30:00Z","v":51217,"vw":15.954724},{"c":16.01,"h":16.02,"l":15.96,"n":103,"o":15.96,"t":"2026-09-23T11:45:00Z","v":20147,"vw":16.003621},{"c":15.935,"h":16.02,"l":15.93,"n":157,"o":16.02,"t":"2026-09-23T12:00:00Z","v":29705,"vw":15.958075},{"c":15.94,"h":15.96,"l":15.87,"n":292,"o":15.93,"t":"2026-09-23T12:15:00Z","v":71641,"vw":15.926518},{"c":15.94,"h":15.97,"l":15.93,"n":112,"o":15.95,"t":"2026-09-23T12:30:00Z","v":25779,"vw":15.951682},{"c":15.95,"h":15.97,"l":15.91,"n":132,"o":15.96,"t":"2026-09-23T12:45:00Z","v":32532,"vw":15.949544},{"c":15.91,"h":15.95,"l":15.86,"n":156,"o":15.95,"t":"2026-09-23T13:00:00Z","v":29326,"vw":15.908853},{"c":15.98,"h":15.99,"l":15.92,"n":180,"o":15.93,"t":"2026-09-23T13:15:00Z","v":42690,"vw":15.960511},{"c":16.09,"h":16.11,"l":15.96,"n":730,"o":15.99,"t":"2026-09-23T13:30:00Z","v":149899,"vw":16.02358},{"c":16.07,"h":16.09,"l":15.98,"n":417,"o":16.09,"t":"2026-09-23T13:45:00Z","v":89050,"vw":16.025389},{"c":15.72,"h":16.13,"l":15.59,"n":1480,"o":16.09,"t":"2026-09-23T14:00:00Z","v":293505,"vw":15.821189},{"c":15.4,"h":15.71,"l":15.36,"n":1822,"o":15.71,"t":"2026-09-23T14:15:00Z","v":445836,"vw":15.498286},{"c":15.52,"h":15.57,"l":15.33,"n":1246,"o":15.39,"t":"2026-09-23T14:30:00Z","v":357630,"vw":15.498204},{"c":15.58,"h":15.6092,"l":15.46,"n":712,"o":15.495,"t":"2026-09-23T14:45:00Z","v":239656,"vw":15.565229},{"c":15.635,"h":15.66,"l":15.56,"n":557,"o":15.5801,"t":"2026-09-23T15:00:00Z","v":131805,"vw":15.605016},{"c":15.585,"h":15.69,"l":15.585,"n":428,"o":15.64,"t":"2026-09-23T15:15:00Z","v":84308,"vw":15.629219},{"c":15.505,"h":15.5925,"l":15.5,"n":378,"o":15.59,"t":"2026-09-23T15:30:00Z","v":89300,"vw":15.542353},{"c":15.39,"h":15.51,"l":15.375,"n":689,"o":15.51,"t":"2026-09-23T15:45:00Z","v":210042,"vw":15.434473},{"c":15.5114,"h":15.5186,"l":15.215,"n":853,"o":15.39,"t":"2026-09-23T16:00:00Z","v":147706,"vw":15.375036},{"c":15.47,"h":15.515,"l":15.4409,"n":296,"o":15.51,"t":"2026-09-23T16:15:00Z","v":64815,"vw":15.480638},{"c":15.42,"h":15.51,"l":15.36,"n":450,"o":15.47,"t":"2026-09-23T16:30:00Z","v":113371,"vw":15.435401},{"c":15.39,"h":15.43,"l":15.33,"n":373,"o":15.43,"t":"2026-09-23T16:45:00Z","v":92841,"vw":15.366414},{"c":15.3,"h":15.45,"l":15.29,"n":386,"o":15.4,"t":"2026-09-23T17:00:00Z","v":80880,"vw":15.357756},{"c":15.4,"h":15.455,"l":15.3,"n":228,"o":15.3,"t":"2026-09-23T17:15:00Z","v":43545,"vw":15.394474},{"c":15.48,"h":15.48,"l":15.385,"n":266,"o":15.405,"t":"2026-09-23T17:30:00Z","v":66750,"vw":15.417074},{"c":15.51,"h":15.525,"l":15.48,"n":267,"o":15.49,"t":"2026-09-23T17:45:00Z","v":61973,"vw":15.501261},{"c":15.47,"h":15.505,"l":15.445,"n":275,"o":15.505,"t":"2026-09-23T18:00:00Z","v":94312,"vw":15.476768},{"c":15.44,"h":15.48,"l":15.435,"n":201,"o":15.455,"t":"2026-09-23T18:15:00Z","v":42771,"vw":15.453946},{"c":15.465,"h":15.465,"l":15.43,"n":181,"o":15.435,"t":"2026-09-23T18:30:00Z","v":39202,"vw":15.445433},{"c":15.505,"h":15.53,"l":15.455,"n":275,"o":15.47,"t":"2026-09-23T18:45:00Z","v":76342,"vw":15.499203},{"c":15.515,"h":15.52,"l":15.455,"n":227,"o":15.51,"t":"2026-09-23T19:00:00Z","v":71196,"vw":15.503208},{"c":15.5301,"h":15.56,"l":15.495,"n":231,"o":15.52,"t":"2026-09-23T19:15:00Z","v":77118,"vw":15.524381},{"c":15.55,"h":15.57,"l":15.53,"n":269,"o":15.54,"t":"2026-09-23T19:30:00Z","v":100860,"vw":15.552438},{"c":15.59,"h":15.6,"l":15.5465,"n":697,"o":15.5501,"t":"2026-09-23T19:45:00Z","v":190484,"vw":15.571257},{"c":15.52,"h":15.58,"l":15.51,"n":21,"o":15.58,"t":"2026-09-23T20:00:00Z","v":13692,"vw":15.575946},{"c":15.49,"h":15.52,"l":15.48,"n":18,"o":15.52,"t":"2026-09-23T20:15:00Z","v":1342,"vw":15.495043},{"c":15.53,"h":15.54,"l":15.5268,"n":63,"o":15.5268,"t":"2026-09-23T20:30:00Z","v":21234,"vw":15.530072},{"c":15.43,"h":15.52,"l":15.43,"n":41,"o":15.52,"t":"2026-09-23T20:45:00Z","v":2163,"vw":15.478597},{"c":15.5264,"h":15.527,"l":15.466,"n":35,"o":15.5,"t":"2026-09-23T21:00:00Z","v":11760,"vw":15.493975},{"c":15.54,"h":15.54,"l":15.503,"n":8,"o":15.5046,"t":"2026-09-23T21:15:00Z","v":821,"vw":15.516492},{"c":15.62,"h":15.62,"l":15.4989,"n":33,"o":15.54,"t":"2026-09-23T21:30:00Z","v":1666,"vw":15.573334},{"c":15.52,"h":15.64,"l":15.52,"n":30,"o":15.63,"t":"2026-09-23T21:45:00Z","v":2957,"vw":15.61238},{"c":15.63,"h":15.64,"l":15.5137,"n":30,"o":15.52,"t":"2026-09-23T22:00:00Z","v":7349,"vw":15.58298},{"c":15.59,"h":15.642,"l":15.58,"n":41,"o":15.642,"t":"2026-09-23T22:15:00Z","v":6134,"vw":15.606655},{"c":15.59,"h":15.59,"l":15.5393,"n":37,"o":15.57,"t":"2026-09-23T22:30:00Z","v":7952,"vw":15.582693},{"c":15.62,"h":15.6322,"l":15.59,"n":25,"o":15.59,"t":"2026-09-23T22:45:00Z","v":2393,"vw":15.618846},{"c":15.62,"h":15.6223,"l":15.56,"n":8,"o":15.6223,"t":"2026-09-23T23:00:00Z","v":1874,"vw":15.596685},{"c":15.56,"h":15.58,"l":15.56,"n":10,"o":15.5605,"t":"2026-09-23T23:15:00Z","v":7163,"vw":15.560311},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-09-23T23:30:00Z","v":132,"vw":15.57},{"c":15.48,"h":15.55,"l":15.48,"n":12,"o":15.55,"t":"2026-09-23T23:45:00Z","v":9380,"vw":15.508155},{"c":15.53,"h":15.6,"l":15.32,"n":547,"o":15.54,"t":"2026-09-24T08:00:00Z","v":85172,"vw":15.512182},{"c":15.3,"h":15.54,"l":15.3,"n":175,"o":15.52,"t":"2026-09-24T08:15:00Z","v":26133,"vw":15.404284},{"c":15.2705,"h":15.36,"l":15.25,"n":111,"o":15.3,"t":"2026-09-24T08:30:00Z","v":18196,"vw":15.303587},{"c":15.2204,"h":15.2595,"l":15.11,"n":221,"o":15.2595,"t":"2026-09-24T08:45:00Z","v":48935,"vw":15.171296},{"c":15.17,"h":15.27,"l":15.17,"n":127,"o":15.25,"t":"2026-09-24T09:00:00Z","v":17420,"vw":15.22112},{"c":15.1209,"h":15.19,"l":15.1209,"n":108,"o":15.18,"t":"2026-09-24T09:15:00Z","v":18480,"vw":15.157701},{"c":15.05,"h":15.12,"l":14.97,"n":353,"o":15.11,"t":"2026-09-24T09:30:00Z","v":44032,"vw":15.05522},{"c":15.1005,"h":15.1005,"l":15.02,"n":94,"o":15.06,"t":"2026-09-24T09:45:00Z","v":12052,"vw":15.080185},{"c":15.12,"h":15.13,"l":15.08,"n":53,"o":15.1,"t":"2026-09-24T10:00:00Z","v":5024,"vw":15.111559},{"c":15.1,"h":15.17,"l":15.04,"n":544,"o":15.11,"t":"2026-09-24T10:15:00Z","v":152289,"vw":15.113012},{"c":15.16,"h":15.16,"l":15.07,"n":43,"o":15.08,"t":"2026-09-24T10:30:00Z","v":9960,"vw":15.089379},{"c":15.2,"h":15.22,"l":15.15,"n":53,"o":15.15,"t":"2026-09-24T10:45:00Z","v":9791,"vw":15.193888},{"c":15.2187,"h":15.25,"l":15.1998,"n":253,"o":15.21,"t":"2026-09-24T11:00:00Z","v":49639,"vw":15.220208},{"c":15.2024,"h":15.23,"l":15.2,"n":55,"o":15.21,"t":"2026-09-24T11:15:00Z","v":17248,"vw":15.211581},{"c":15.17,"h":15.21,"l":15.17,"n":72,"o":15.2095,"t":"2026-09-24T11:30:00Z","v":13335,"vw":15.190098},{"c":15.19,"h":15.2,"l":15.16,"n":101,"o":15.178,"t":"2026-09-24T11:45:00Z","v":22060,"vw":15.183186},{"c":15.2,"h":15.23,"l":15.15,"n":46,"o":15.19,"t":"2026-09-24T12:00:00Z","v":19532,"vw":15.166552},{"c":15.21,"h":15.25,"l":15.19,"n":50,"o":15.19,"t":"2026-09-24T12:15:00Z","v":10936,"vw":15.221001},{"c":15.19,"h":15.21,"l":15.14,"n":170,"o":15.21,"t":"2026-09-24T12:30:00Z","v":42604,"vw":15.164959},{"c":15.24,"h":15.25,"l":15.17,"n":40,"o":15.18,"t":"2026-09-24T12:45:00Z","v":8838,"vw":15.197675},{"c":15.28,"h":15.3,"l":15.23,"n":145,"o":15.2305,"t":"2026-09-24T13:00:00Z","v":40153,"vw":15.264278},{"c":15.29,"h":15.36,"l":15.28,"n":164,"o":15.3,"t":"2026-09-24T13:15:00Z","v":27040,"vw":15.314707},{"c":15.35,"h":15.51,"l":15.28,"n":1024,"o":15.28,"t":"2026-09-24T13:30:00Z","v":240681,"vw":15.396016},{"c":15.48,"h":15.48,"l":15.32,"n":470,"o":15.36,"t":"2026-09-24T13:45:00Z","v":115770,"vw":15.365608},{"c":15.463,"h":15.5111,"l":15.4308,"n":420,"o":15.475,"t":"2026-09-24T14:00:00Z","v":110381,"vw":15.471429},{"c":15.7007,"h":15.72,"l":15.43,"n":479,"o":15.46,"t":"2026-09-24T14:15:00Z","v":131571,"vw":15.581915},{"c":15.53,"h":15.7089,"l":15.52,"n":538,"o":15.69,"t":"2026-09-24T14:30:00Z","v":115516,"vw":15.613677},{"c":15.23,"h":15.51,"l":15.145,"n":907,"o":15.51,"t":"2026-09-24T14:45:00Z","v":203489,"vw":15.301808},{"c":15.34,"h":15.34,"l":15.195,"n":520,"o":15.21,"t":"2026-09-24T15:00:00Z","v":149015,"vw":15.285003},{"c":15.4136,"h":15.47,"l":15.33,"n":495,"o":15.33,"t":"2026-09-24T15:15:00Z","v":84370,"vw":15.40692},{"c":15.535,"h":15.54,"l":15.405,"n":334,"o":15.405,"t":"2026-09-24T15:30:00Z","v":73452,"vw":15.477507},{"c":15.53,"h":15.55,"l":15.485,"n":272,"o":15.54,"t":"2026-09-24T15:45:00Z","v":64621,"vw":15.519004},{"c":15.475,"h":15.52,"l":15.395,"n":286,"o":15.52,"t":"2026-09-24T16:00:00Z","v":49265,"vw":15.442989},{"c":15.64,"h":15.69,"l":15.48,"n":818,"o":15.48,"t":"2026-09-24T16:15:00Z","v":365566,"vw":15.605403},{"c":15.585,"h":15.725,"l":15.5499,"n":501,"o":15.645,"t":"2026-09-24T16:30:00Z","v":95208,"vw":15.648048},{"c":15.58,"h":15.64,"l":15.54,"n":202,"o":15.58,"t":"2026-09-24T16:45:00Z","v":39857,"vw":15.592542},{"c":15.55,"h":15.59,"l":15.52,"n":263,"o":15.5586,"t":"2026-09-24T17:00:00Z","v":50313,"vw":15.537313},{"c":15.5,"h":15.5708,"l":15.46,"n":221,"o":15.55,"t":"2026-09-24T17:15:00Z","v":36286,"vw":15.500952},{"c":15.44,"h":15.53,"l":15.435,"n":260,"o":15.51,"t":"2026-09-24T17:30:00Z","v":63998,"vw":15.475263},{"c":15.41,"h":15.455,"l":15.38,"n":202,"o":15.44,"t":"2026-09-24T17:45:00Z","v":48926,"vw":15.421775},{"c":15.44,"h":15.46,"l":15.34,"n":179,"o":15.4,"t":"2026-09-24T18:00:00Z","v":17362,"vw":15.384529},{"c":15.53,"h":15.55,"l":15.46,"n":170,"o":15.46,"t":"2026-09-24T18:15:00Z","v":49869,"vw":15.518254},{"c":15.52,"h":15.58,"l":15.47,"n":133,"o":15.54,"t":"2026-09-24T18:30:00Z","v":28785,"vw":15.532828},{"c":15.55,"h":15.58,"l":15.51,"n":146,"o":15.53,"t":"2026-09-24T18:45:00Z","v":31201,"vw":15.545021},{"c":15.595,"h":15.61,"l":15.48,"n":155,"o":15.56,"t":"2026-09-24T19:00:00Z","v":28692,"vw":15.539795},{"c":15.625,"h":15.6251,"l":15.58,"n":285,"o":15.6097,"t":"2026-09-24T19:15:00Z","v":63665,"vw":15.602503},{"c":15.56,"h":15.62,"l":15.53,"n":311,"o":15.62,"t":"2026-09-24T19:30:00Z","v":69163,"vw":15.579861},{"c":15.535,"h":15.605,"l":15.505,"n":768,"o":15.55,"t":"2026-09-24T19:45:00Z","v":333954,"vw":15.537964},{"c":15.46,"h":15.54,"l":15.46,"n":49,"o":15.54,"t":"2026-09-24T20:00:00Z","v":17685,"vw":15.52182},{"c":15.47,"h":15.489,"l":15.44,"n":40,"o":15.48,"t":"2026-09-24T20:15:00Z","v":10139,"vw":15.475303},{"c":15.54,"h":15.5474,"l":15.5031,"n":12,"o":15.5031,"t":"2026-09-24T20:30:00Z","v":1711,"vw":15.534217},{"c":15.5,"h":15.55,"l":15.5,"n":63,"o":15.549,"t":"2026-09-24T20:45:00Z","v":23598,"vw":15.542963},{"c":15.4818,"h":15.49,"l":15.46,"n":9,"o":15.49,"t":"2026-09-24T21:00:00Z","v":1728,"vw":15.470681},{"c":15.535,"h":15.535,"l":15.535,"n":5,"o":15.535,"t":"2026-09-24T21:15:00Z","v":342,"vw":15.535},{"c":15.5672,"h":15.5672,"l":15.55,"n":4,"o":15.55,"t":"2026-09-24T21:30:00Z","v":1005,"vw":15.5586},{"c":15.53,"h":15.5662,"l":15.53,"n":9,"o":15.54,"t":"2026-09-24T21:45:00Z","v":1227,"vw":15.542296},{"c":15.451,"h":15.451,"l":15.451,"n":6,"o":15.451,"t":"2026-09-24T22:00:00Z","v":4075,"vw":15.451},{"c":15.45,"h":15.45,"l":15.39,"n":16,"o":15.4,"t":"2026-09-24T22:15:00Z","v":2537,"vw":15.418543},{"c":15.45,"h":15.5096,"l":15.41,"n":29,"o":15.4313,"t":"2026-09-24T22:30:00Z","v":4127,"vw":15.452705},{"c":15.49,"h":15.49,"l":15.48,"n":12,"o":15.48,"t":"2026-09-24T22:45:00Z","v":4228,"vw":15.486103},{"c":15.51,"h":15.51,"l":15.51,"n":5,"o":15.51,"t":"2026-09-24T23:00:00Z","v":400,"vw":15.51},{"c":15.52,"h":15.52,"l":15.52,"n":1,"o":15.52,"t":"2026-09-24T23:15:00Z","v":495,"vw":15.52},{"c":15.55,"h":15.5573,"l":15.55,"n":5,"o":15.5573,"t":"2026-09-24T23:30:00Z","v":416,"vw":15.551825},{"c":15.56,"h":15.56,"l":15.56,"n":1,"o":15.56,"t":"2026-09-24T23:45:00Z","v":100,"vw":15.56},{"c":15.43,"h":15.51,"l":15.3,"n":556,"o":15.4,"t":"2026-09-25T08:00:00Z","v":71932,"vw":15.405651},{"c":15.54,"h":15.57,"l":15.44,"n":54,"o":15.44,"t":"2026-09-25T08:15:00Z","v":9807,"vw":15.504371},{"c":15.5095,"h":15.54,"l":15.5095,"n":37,"o":15.54,"t":"2026-09-25T08:30:00Z","v":6550,"vw":15.524734},{"c":15.5195,"h":15.5195,"l":15.49,"n":42,"o":15.49,"t":"2026-09-25T08:45:00Z","v":8858,"vw":15.491072},{"c":15.6,"h":15.64,"l":15.54,"n":174,"o":15.54,"t":"2026-09-25T09:00:00Z","v":54416,"vw":15.562557},{"c":15.68,"h":15.68,"l":15.58,"n":287,"o":15.6,"t":"2026-09-25T09:15:00Z","v":71988,"vw":15.626722},{"c":15.6,"h":15.6705,"l":15.59,"n":65,"o":15.6705,"t":"2026-09-25T09:30:00Z","v":7975,"vw":15.627944},{"c":15.59,"h":15.61,"l":15.59,"n":44,"o":15.6,"t":"2026-09-25T09:45:00Z","v":18927,"vw":15.598119},{"c":15.5599,"h":15.58,"l":15.54,"n":32,"o":15.58,"t":"2026-09-25T10:00:00Z","v":2993,"vw":15.552557},{"c":15.63,"h":15.63,"l":15.54,"n":46,"o":15.5593,"t":"2026-09-25T10:15:00Z","v":6201,"vw":15.5843},{"c":15.67,"h":15.67,"l":15.6295,"n":44,"o":15.64,"t":"2026-09-25T10:30:00Z","v":10838,"vw":15.65262},{"c":15.65,"h":15.7,"l":15.65,"n":34,"o":15.66,"t":"2026-09-25T10:45:00Z","v":4822,"vw":15.670658},{"c":15.8386,"h":15.8395,"l":15.65,"n":263,"o":15.65,"t":"2026-09-25T11:00:00Z","v":53542,"vw":15.757307},{"c":15.72,"h":15.8495,"l":15.699,"n":212,"o":15.8495,"t":"2026-09-25T11:15:00Z","v":43299,"vw":15.765737},{"c":15.632,"h":15.72,"l":15.63,"n":143,"o":15.71,"t":"2026-09-25T11:30:00Z","v":40054,"vw":15.684915},{"c":15.5999,"h":15.65,"l":15.5899,"n":144,"o":15.65,"t":"2026-09-25T11:45:00Z","v":20493,"vw":15.613128},{"c":15.51,"h":15.64,"l":15.47,"n":461,"o":15.6,"t":"2026-09-25T12:00:00Z","v":101831,"vw":15.56606},{"c":15.5199,"h":15.52,"l":15.34,"n":274,"o":15.51,"t":"2026-09-25T12:15:00Z","v":92192,"vw":15.466625},{"c":15.54,"h":15.57,"l":15.5195,"n":357,"o":15.52,"t":"2026-09-25T12:30:00Z","v":112427,"vw":15.54265},{"c":15.54,"h":15.55,"l":15.44,"n":285,"o":15.51,"t":"2026-09-25T12:45:00Z","v":68830,"vw":15.491195},{"c":15.52,"h":15.5605,"l":15.49,"n":49,"o":15.52,"t":"2026-09-25T13:00:00Z","v":12756,"vw":15.524534},{"c":15.4,"h":15.56,"l":15.3998,"n":184,"o":15.56,"t":"2026-09-25T13:15:00Z","v":53029,"vw":15.461004},{"c":15.345,"h":15.47,"l":15.2714,"n":930,"o":15.4,"t":"2026-09-25T13:30:00Z","v":134491,"vw":15.361656},{"c":15.329,"h":15.39,"l":15.195,"n":608,"o":15.355,"t":"2026-09-25T13:45:00Z","v":109991,"vw":15.293578},{"c":15.19,"h":15.36,"l":15.04,"n":1160,"o":15.33,"t":"2026-09-25T14:00:00Z","v":265928,"vw":15.159098},{"c":15.22,"h":15.27,"l":15.15,"n":435,"o":15.15,"t":"2026-09-25T14:15:00Z","v":125044,"vw":15.212614},{"c":15.24,"h":15.32,"l":15.215,"n":366,"o":15.22,"t":"2026-09-25T14:30:00Z","v":81325,"vw":15.2661},{"c":15.36,"h":15.36,"l":15.19,"n":617,"o":15.23,"t":"2026-09-25T14:45:00Z","v":103094,"vw":15.264923},{"c":15.35,"h":15.39,"l":15.255,"n":374,"o":15.3599,"t":"2026-09-25T15:00:00Z","v":86858,"vw":15.322097},{"c":15.27,"h":15.35,"l":15.26,"n":389,"o":15.35,"t":"2026-09-25T15:15:00Z","v":93012,"vw":15.299007},{"c":15.1697,"h":15.31,"l":15.145,"n":470,"o":15.27,"t":"2026-09-25T15:30:00Z","v":112850,"vw":15.234909},{"c":15.29,"h":15.29,"l":15.115,"n":357,"o":15.16,"t":"2026-09-25T15:45:00Z","v":84394,"vw":15.189912},{"c":15.35,"h":15.375,"l":15.29,"n":278,"o":15.3,"t":"2026-09-25T16:00:00Z","v":106073,"vw":15.338952},{"c":15.355,"h":15.39,"l":15.33,"n":191,"o":15.37,"t":"2026-09-25T16:15:00Z","v":71321,"vw":15.361121},{"c":15.33,"h":15.36,"l":15.28,"n":248,"o":15.35,"t":"2026-09-25T16:30:00Z","v":81899,"vw":15.322662},{"c":15.26,"h":15.32,"l":15.25,"n":162,"o":15.32,"t":"2026-09-25T16:45:00Z","v":44620,"vw":15.269365},{"c":15.331,"h":15.34,"l":15.27,"n":156,"o":15.27,"t":"2026-09-25T17:00:00Z","v":56421,"vw":15.312526},{"c":15.24,"h":15.35,"l":15.24,"n":123,"o":15.34,"t":"2026-09-25T17:15:00Z","v":28546,"vw":15.306388},{"c":15.2799,"h":15.295,"l":15.2199,"n":342,"o":15.23,"t":"2026-09-25T17:30:00Z","v":157086,"vw":15.260156},{"c":15.27,"h":15.285,"l":15.24,"n":138,"o":15.28,"t":"2026-09-25T17:45:00Z","v":52530,"vw":15.258029},{"c":15.35,"h":15.355,"l":15.27,"n":131,"o":15.27,"t":"2026-09-25T18:00:00Z","v":48559,"vw":15.315352},{"c":15.335,"h":15.38,"l":15.315,"n":196,"o":15.35,"t":"2026-09-25T18:15:00Z","v":70026,"vw":15.35644},{"c":15.345,"h":15.35,"l":15.32,"n":101,"o":15.34,"t":"2026-09-25T18:30:00Z","v":44354,"vw":15.339553},{"c":15.35,"h":15.36,"l":15.3236,"n":73,"o":15.355,"t":"2026-09-25T18:45:00Z","v":34821,"vw":15.348433},{"c":15.3756,"h":15.38,"l":15.33,"n":144,"o":15.35,"t":"2026-09-25T19:00:00Z","v":44977,"vw":15.34939},{"c":15.37,"h":15.38,"l":15.34,"n":147,"o":15.36,"t":"2026-09-25T19:15:00Z","v":39060,"vw":15.358979},{"c":15.3577,"h":15.4,"l":15.345,"n":147,"o":15.365,"t":"2026-09-25T19:30:00Z","v":27944,"vw":15.366912},{"c":15.3563,"h":15.39,"l":15.34,"n":643,"o":15.375,"t":"2026-09-25T19:45:00Z","v":177084,"vw":15.357944},{"c":15.35,"h":15.37,"l":15.33,"n":33,"o":15.37,"t":"2026-09-25T20:00:00Z","v":27049,"vw":15.354048},{"c":15.36,"h":15.37,"l":15.34,"n":21,"o":15.345,"t":"2026-09-25T20:15:00Z","v":11714,"vw":15.344875},{"c":15.42,"h":15.42,"l":15.37,"n":15,"o":15.37,"t":"2026-09-25T20:30:00Z","v":2750,"vw":15.385571},{"c":15.39,"h":15.4,"l":15.39,"n":11,"o":15.4,"t":"2026-09-25T20:45:00Z","v":1207,"vw":15.392804},{"c":15.21,"h":15.4271,"l":15.21,"n":21,"o":15.4271,"t":"2026-09-25T21:00:00Z","v":5605,"vw":15.236568},{"c":15.31,"h":15.31,"l":15.31,"n":2,"o":15.31,"t":"2026-09-25T21:15:00Z","v":1635,"vw":15.31},{"c":15.41,"h":15.41,"l":15.2,"n":10,"o":15.28,"t":"2026-09-25T21:30:00Z","v":12320,"vw":15.339611},{"c":15.35,"h":15.35,"l":15.21,"n":4,"o":15.21,"t":"2026-09-25T21:45:00Z","v":8102,"vw":15.27839},{"c":15.35,"h":15.35,"l":15.31,"n":5,"o":15.31,"t":"2026-09-25T22:00:00Z","v":801,"vw":15.342},{"c":15.4,"h":15.41,"l":15.34,"n":15,"o":15.34,"t":"2026-09-25T22:15:00Z","v":11205,"vw":15.380745},{"c":15.38,"h":15.3994,"l":15.32,"n":10,"o":15.3962,"t":"2026-09-25T22:30:00Z","v":2768,"vw":15.358441},{"c":15.39,"h":15.39,"l":15.33,"n":13,"o":15.38,"t":"2026-09-25T22:45:00Z","v":1552,"vw":15.384537},{"c":15.39,"h":15.4,"l":15.35,"n":7,"o":15.4,"t":"2026-09-25T23:00:00Z","v":2952,"vw":15.396424},{"c":15.37,"h":15.3978,"l":15.34,"n":49,"o":15.3427,"t":"2026-09-25T23:15:00Z","v":17748,"vw":15.349556},{"c":15.25,"h":15.36,"l":15.25,"n":51,"o":15.35,"t":"2026-09-25T23:30:00Z","v":11587,"vw":15.338514},{"c":15.35,"h":15.36,"l":15.35,"n":2,"o":15.36,"t":"2026-09-25T23:45:00Z","v":200,"vw":15.355},{"c":14.97,"h":15.16,"l":14.87,"n":1120,"o":15.08,"t":"2026-09-28T08:00:00Z","v":113946,"vw":15.048856},{"c":14.92,"h":14.98,"l":14.89,"n":117,"o":14.97,"t":"2026-09-28T08:15:00Z","v":25759,"vw":14.910806},{"c":14.91,"h":14.94,"l":14.88,"n":62,"o":14.91,"t":"2026-09-28T08:30:00Z","v":10756,"vw":14.925294},{"c":14.94,"h":14.96,"l":14.92,"n":44,"o":14.92,"t":"2026-09-28T08:45:00Z","v":12429,"vw":14.947819},{"c":14.9,"h":14.96,"l":14.82,"n":196,"o":14.95,"t":"2026-09-28T09:00:00Z","v":38379,"vw":14.89526},{"c":14.89,"h":14.95,"l":14.88,"n":70,"o":14.9,"t":"2026-09-28T09:15:00Z","v":19785,"vw":14.920903},{"c":14.82,"h":14.9,"l":14.82,"n":93,"o":14.9,"t":"2026-09-28T09:30:00Z","v":8827,"vw":14.84417},{"c":14.82,"h":14.86,"l":14.81,"n":67,"o":14.82,"t":"2026-09-28T09:45:00Z","v":9856,"vw":14.832013},{"c":14.87,"h":14.89,"l":14.84,"n":131,"o":14.85,"t":"2026-09-28T10:00:00Z","v":57239,"vw":14.874575},{"c":14.89,"h":14.9,"l":14.89,"n":6,"o":14.89,"t":"2026-09-28T10:15:00Z","v":376,"vw":14.893125},{"c":14.94,"h":14.94,"l":14.88,"n":30,"o":14.89,"t":"2026-09-28T10:30:00Z","v":8162,"vw":14.897128},{"c":14.96,"h":14.99,"l":14.92,"n":135,"o":14.94,"t":"2026-09-28T10:45:00Z","v":51446,"vw":14.965981},{"c":14.96,"h":14.995,"l":14.95,"n":200,"o":14.95,"t":"2026-09-28T11:00:00Z","v":86124,"vw":14.970355},{"c":14.98,"h":15,"l":14.96,"n":108,"o":14.97,"t":"2026-09-28T11:15:00Z","v":27261,"vw":14.976591},{"c":15.009,"h":15.01,"l":14.97,"n":123,"o":14.99,"t":"2026-09-28T11:30:00Z","v":45696,"vw":14.987331},{"c":15.01,"h":15.01,"l":14.97,"n":51,"o":15,"t":"2026-09-28T11:45:00Z","v":9663,"vw":14.996996},{"c":15.12,"h":15.17,"l":14.98,"n":378,"o":15,"t":"2026-09-28T12:00:00Z","v":153022,"vw":15.076775},{"c":15.12,"h":15.15,"l":15.08,"n":242,"o":15.11,"t":"2026-09-28T12:15:00Z","v":64964,"vw":15.111083},{"c":15.08,"h":15.13,"l":15.03,"n":379,"o":15.11,"t":"2026-09-28T12:30:00Z","v":122081,"vw":15.068543},{"c":15.19,"h":15.22,"l":15.12,"n":145,"o":15.13,"t":"2026-09-28T12:45:00Z","v":33981,"vw":15.150876},{"c":15.12,"h":15.16,"l":15.09,"n":132,"o":15.16,"t":"2026-09-28T13:00:00Z","v":53041,"vw":15.140937},{"c":15.19,"h":15.19,"l":15.11,"n":132,"o":15.12,"t":"2026-09-28T13:15:00Z","v":49131,"vw":15.151527},{"c":15.255,"h":15.2899,"l":15.12,"n":875,"o":15.19,"t":"2026-09-28T13:30:00Z","v":115466,"vw":15.215675},{"c":15.225,"h":15.295,"l":15.15,"n":595,"o":15.25,"t":"2026-09-28T13:45:00Z","v":196983,"vw":15.240307},{"c":15.12,"h":15.2,"l":15.085,"n":478,"o":15.2,"t":"2026-09-28T14:00:00Z","v":155473,"vw":15.149979},{"c":15.02,"h":15.205,"l":15.01,"n":403,"o":15.13,"t":"2026-09-28T14:15:00Z","v":85046,"vw":15.108663},{"c":14.95,"h":15.1501,"l":14.915,"n":758,"o":15.07,"t":"2026-09-28T14:30:00Z","v":289665,"vw":15.051632},{"c":14.98,"h":15.0002,"l":14.81,"n":1029,"o":14.955,"t":"2026-09-28T14:45:00Z","v":601669,"vw":14.937314},{"c":14.965,"h":15.079,"l":14.95,"n":402,"o":14.98,"t":"2026-09-28T15:00:00Z","v":136899,"vw":14.992557},{"c":14.99,"h":15.02,"l":14.9,"n":438,"o":14.95,"t":"2026-09-28T15:15:00Z","v":103986,"vw":14.949895},{"c":15.05,"h":15.1,"l":14.98,"n":203,"o":15,"t":"2026-09-28T15:30:00Z","v":44875,"vw":15.023876},{"c":15.12,"h":15.12,"l":15.055,"n":134,"o":15.06,"t":"2026-09-28T15:45:00Z","v":21734,"vw":15.080836},{"c":15.14,"h":15.16,"l":15.08,"n":200,"o":15.1186,"t":"2026-09-28T16:00:00Z","v":58745,"vw":15.133638},{"c":15.3667,"h":15.42,"l":15.1199,"n":552,"o":15.14,"t":"2026-09-28T16:15:00Z","v":196223,"vw":15.289608},{"c":15.235,"h":15.39,"l":15.2286,"n":288,"o":15.37,"t":"2026-09-28T16:30:00Z","v":94055,"vw":15.309711},{"c":15.2386,"h":15.26,"l":15.195,"n":138,"o":15.25,"t":"2026-09-28T16:45:00Z","v":30792,"vw":15.230277},{"c":15.445,"h":15.445,"l":15.185,"n":376,"o":15.23,"t":"2026-09-28T17:00:00Z","v":83982,"vw":15.28814},{"c":15.31,"h":15.49,"l":15.3,"n":268,"o":15.44,"t":"2026-09-28T17:15:00Z","v":66201,"vw":15.401556},{"c":15.36,"h":15.365,"l":15.295,"n":289,"o":15.33,"t":"2026-09-28T17:30:00Z","v":72742,"vw":15.342164},{"c":15.32,"h":15.37,"l":15.3,"n":119,"o":15.36,"t":"2026-09-28T17:45:00Z","v":21306,"vw":15.320978},{"c":15.345,"h":15.345,"l":15.3,"n":98,"o":15.3,"t":"2026-09-28T18:00:00Z","v":19928,"vw":15.335877},{"c":15.33,"h":15.3567,"l":15.32,"n":98,"o":15.35,"t":"2026-09-28T18:15:00Z","v":12994,"vw":15.333235},{"c":15.3,"h":15.335,"l":15.28,"n":173,"o":15.32,"t":"2026-09-28T18:30:00Z","v":35783,"vw":15.30624},{"c":15.36,"h":15.365,"l":15.28,"n":116,"o":15.3,"t":"2026-09-28T18:45:00Z","v":26769,"vw":15.332199},{"c":15.25,"h":15.3601,"l":15.2299,"n":193,"o":15.3601,"t":"2026-09-28T19:00:00Z","v":34082,"vw":15.286459},{"c":15.22,"h":15.255,"l":15.2199,"n":235,"o":15.25,"t":"2026-09-28T19:15:00Z","v":80671,"vw":15.231843},{"c":15.1,"h":15.22,"l":15.02,"n":573,"o":15.22,"t":"2026-09-28T19:30:00Z","v":153708,"vw":15.104449},{"c":15.1266,"h":15.14,"l":15.08,"n":629,"o":15.1,"t":"2026-09-28T19:45:00Z","v":126079,"vw":15.122086},{"c":15.19,"h":15.19,"l":15.13,"n":34,"o":15.13,"t":"2026-09-28T20:00:00Z","v":37000,"vw":15.132253},{"c":15.17,"h":15.1797,"l":15.16,"n":9,"o":15.16,"t":"2026-09-28T20:15:00Z","v":3303,"vw":15.175088},{"c":15.1693,"h":15.18,"l":15.1693,"n":8,"o":15.18,"t":"2026-09-28T20:30:00Z","v":1085,"vw":15.170923},{"c":15.1531,"h":15.1531,"l":15.15,"n":3,"o":15.15,"t":"2026-09-28T20:45:00Z","v":632,"vw":15.152273},{"c":15.28,"h":15.29,"l":15.16,"n":10,"o":15.16,"t":"2026-09-28T21:00:00Z","v":2560,"vw":15.228482},{"c":15.16,"h":15.25,"l":15.16,"n":15,"o":15.2,"t":"2026-09-28T21:15:00Z","v":1661,"vw":15.206262},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-09-28T21:30:00Z","v":1061,"vw":15},{"c":15.14,"h":15.3,"l":15.14,"n":14,"o":15.3,"t":"2026-09-28T21:45:00Z","v":1657,"vw":15.168006},{"c":15.03,"h":15.04,"l":15.03,"n":7,"o":15.04,"t":"2026-09-28T22:00:00Z","v":3390,"vw":15.03138},{"c":15.09,"h":15.09,"l":15.06,"n":12,"o":15.07,"t":"2026-09-28T22:15:00Z","v":3085,"vw":15.074614},{"c":15.15,"h":15.15,"l":15.085,"n":20,"o":15.09,"t":"2026-09-28T22:30:00Z","v":6279,"vw":15.121447},{"c":15.18,"h":15.18,"l":15.18,"n":1,"o":15.18,"t":"2026-09-28T22:45:00Z","v":3000,"vw":15.18},{"c":15.17,"h":15.18,"l":15.14,"n":33,"o":15.1793,"t":"2026-09-28T23:00:00Z","v":4968,"vw":15.148283},{"c":15.17,"h":15.19,"l":15.16,"n":25,"o":15.16,"t":"2026-09-28T23:15:00Z","v":5965,"vw":15.175739},{"c":15.19,"h":15.19,"l":15.19,"n":1,"o":15.19,"t":"2026-09-28T23:30:00Z","v":500,"vw":15.19},{"c":15.19,"h":15.2,"l":15.17,"n":20,"o":15.1891,"t":"2026-09-28T23:45:00Z","v":10498,"vw":15.185366},{"c":15.38,"h":15.4,"l":14.98,"n":502,"o":15.05,"t":"2026-09-29T08:00:00Z","v":70513,"vw":15.261941},{"c":15.41,"h":15.47,"l":15.37,"n":92,"o":15.38,"t":"2026-09-29T08:15:00Z","v":21653,"vw":15.436948},{"c":15.32,"h":15.41,"l":15.28,"n":66,"o":15.41,"t":"2026-09-29T08:30:00Z","v":9370,"vw":15.349065},{"c":15.3,"h":15.3,"l":15.26,"n":122,"o":15.29,"t":"2026-09-29T08:45:00Z","v":43772,"vw":15.272989},{"c":15.26,"h":15.29,"l":15.25,"n":42,"o":15.29,"t":"2026-09-29T09:00:00Z","v":10987,"vw":15.272531},{"c":15.3,"h":15.3,"l":15.25,"n":41,"o":15.26,"t":"2026-09-29T09:15:00Z","v":13917,"vw":15.284005},{"c":15.33,"h":15.33,"l":15.32,"n":18,"o":15.32,"t":"2026-09-29T09:30:00Z","v":9127,"vw":15.328234},{"c":15.4497,"h":15.4705,"l":15.4,"n":51,"o":15.4,"t":"2026-09-29T09:45:00Z","v":16970,"vw":15.445778},{"c":15.45,"h":15.47,"l":15.41,"n":28,"o":15.43,"t":"2026-09-29T10:00:00Z","v":5365,"vw":15.422481},{"c":15.41,"h":15.43,"l":15.37,"n":28,"o":15.43,"t":"2026-09-29T10:15:00Z","v":4718,"vw":15.396533},{"c":15.36,"h":15.41,"l":15.36,"n":106,"o":15.4,"t":"2026-09-29T10:30:00Z","v":30760,"vw":15.39172},{"c":15.37,"h":15.37,"l":15.35,"n":19,"o":15.35,"t":"2026-09-29T10:45:00Z","v":4007,"vw":15.356214},{"c":15.36,"h":15.379,"l":15.3386,"n":40,"o":15.3501,"t":"2026-09-29T11:00:00Z","v":8244,"vw":15.349034},{"c":15.38,"h":15.38,"l":15.3303,"n":9,"o":15.3303,"t":"2026-09-29T11:15:00Z","v":7858,"vw":15.379366},{"c":15.44,"h":15.45,"l":15.39,"n":45,"o":15.39,"t":"2026-09-29T11:30:00Z","v":4940,"vw":15.4341},{"c":15.49,"h":15.5305,"l":15.45,"n":169,"o":15.45,"t":"2026-09-29T11:45:00Z","v":41394,"vw":15.49446},{"c":15.4807,"h":15.51,"l":15.46,"n":198,"o":15.48,"t":"2026-09-29T12:00:00Z","v":125145,"vw":15.49459},{"c":15.42,"h":15.53,"l":15.4,"n":174,"o":15.49,"t":"2026-09-29T12:15:00Z","v":49843,"vw":15.471233},{"c":15.48,"h":15.52,"l":15.42,"n":128,"o":15.4391,"t":"2026-09-29T12:30:00Z","v":37125,"vw":15.465553},{"c":15.46,"h":15.48,"l":15.44,"n":104,"o":15.44,"t":"2026-09-29T12:45:00Z","v":38429,"vw":15.458714},{"c":15.48,"h":15.5,"l":15.44,"n":138,"o":15.4695,"t":"2026-09-29T13:00:00Z","v":44133,"vw":15.470907},{"c":15.49,"h":15.54,"l":15.47,"n":224,"o":15.48,"t":"2026-09-29T13:15:00Z","v":72022,"vw":15.496547},{"c":15.405,"h":15.48,"l":15.345,"n":1216,"o":15.48,"t":"2026-09-29T13:30:00Z","v":365287,"vw":15.411041},{"c":15.415,"h":15.515,"l":15.365,"n":631,"o":15.41,"t":"2026-09-29T13:45:00Z","v":165003,"vw":15.431003},{"c":15.32,"h":15.44,"l":15.295,"n":509,"o":15.42,"t":"2026-09-29T14:00:00Z","v":91603,"vw":15.326734},{"c":15.3099,"h":15.365,"l":15.28,"n":545,"o":15.3,"t":"2026-09-29T14:15:00Z","v":119310,"vw":15.316013},{"c":15.28,"h":15.3405,"l":15.25,"n":905,"o":15.3,"t":"2026-09-29T14:30:00Z","v":380792,"vw":15.299739},{"c":15.2405,"h":15.335,"l":15.215,"n":668,"o":15.3,"t":"2026-09-29T14:45:00Z","v":458627,"vw":15.290071},{"c":15.11,"h":15.24,"l":15.095,"n":601,"o":15.235,"t":"2026-09-29T15:00:00Z","v":210407,"vw":15.178743},{"c":14.96,"h":15.145,"l":14.93,"n":699,"o":15.12,"t":"2026-09-29T15:15:00Z","v":190036,"vw":15.030991},{"c":15.01,"h":15.05,"l":14.955,"n":313,"o":14.955,"t":"2026-09-29T15:30:00Z","v":93400,"vw":15.01076},{"c":14.96,"h":15.08,"l":14.935,"n":392,"o":15.04,"t":"2026-09-29T15:45:00Z","v":75063,"vw":15.009732},{"c":14.96,"h":15.0198,"l":14.95,"n":219,"o":15.01,"t":"2026-09-29T16:00:00Z","v":54653,"vw":14.98991},{"c":15.07,"h":15.07,"l":14.97,"n":203,"o":14.97,"t":"2026-09-29T16:15:00Z","v":46165,"vw":15.026484},{"c":14.975,"h":15.065,"l":14.975,"n":233,"o":15.06,"t":"2026-09-29T16:30:00Z","v":52396,"vw":15.022396},{"c":14.99,"h":14.9901,"l":14.925,"n":221,"o":14.975,"t":"2026-09-29T16:45:00Z","v":48762,"vw":14.959873},{"c":15.02,"h":15.035,"l":14.975,"n":127,"o":14.985,"t":"2026-09-29T17:00:00Z","v":31797,"vw":15.01447},{"c":15.02,"h":15.03,"l":14.9801,"n":99,"o":15.03,"t":"2026-09-29T17:15:00Z","v":20343,"vw":15.006167},{"c":15.005,"h":15.05,"l":15.005,"n":86,"o":15.045,"t":"2026-09-29T17:30:00Z","v":18769,"vw":15.023594},{"c":14.97,"h":15.03,"l":14.965,"n":169,"o":15.01,"t":"2026-09-29T17:45:00Z","v":36495,"vw":14.989856},{"c":15.1212,"h":15.1212,"l":14.995,"n":379,"o":15,"t":"2026-09-29T18:00:00Z","v":133109,"vw":15.066565},{"c":15.14,"h":15.17,"l":15.115,"n":151,"o":15.13,"t":"2026-09-29T18:15:00Z","v":62502,"vw":15.139404},{"c":15.21,"h":15.225,"l":15.13,"n":182,"o":15.13,"t":"2026-09-29T18:30:00Z","v":55742,"vw":15.174836},{"c":15.205,"h":15.22,"l":15.185,"n":105,"o":15.2,"t":"2026-09-29T18:45:00Z","v":37953,"vw":15.201175},{"c":15.19,"h":15.22,"l":15.19,"n":111,"o":15.2,"t":"2026-09-29T19:00:00Z","v":34618,"vw":15.212444},{"c":15.175,"h":15.215,"l":15.17,"n":116,"o":15.19,"t":"2026-09-29T19:15:00Z","v":40679,"vw":15.190256},{"c":15.135,"h":15.2,"l":15.135,"n":262,"o":15.175,"t":"2026-09-29T19:30:00Z","v":67648,"vw":15.168437},{"c":15.19,"h":15.205,"l":15.115,"n":827,"o":15.135,"t":"2026-09-29T19:45:00Z","v":221477,"vw":15.177297},{"c":15.1709,"h":15.2,"l":15.17,"n":65,"o":15.2,"t":"2026-09-29T20:00:00Z","v":68403,"vw":15.192329},{"c":15.2058,"h":15.2095,"l":15.19,"n":22,"o":15.19,"t":"2026-09-29T20:15:00Z","v":6928,"vw":15.19083},{"c":15.2,"h":15.2,"l":15.19,"n":3,"o":15.19,"t":"2026-09-29T20:30:00Z","v":1417,"vw":15.194707},{"c":15.2386,"h":15.2386,"l":15.21,"n":5,"o":15.21,"t":"2026-09-29T20:45:00Z","v":2970,"vw":15.236794},{"c":15.2241,"h":15.2241,"l":15.2241,"n":3,"o":15.2241,"t":"2026-09-29T21:00:00Z","v":127,"vw":15.2241},{"c":15.2024,"h":15.21,"l":15.12,"n":18,"o":15.18,"t":"2026-09-29T21:15:00Z","v":5462,"vw":15.16529},{"c":15.2,"h":15.2,"l":15.15,"n":4,"o":15.18,"t":"2026-09-29T21:45:00Z","v":3416,"vw":15.189721},{"c":15.22,"h":15.22,"l":15.1603,"n":35,"o":15.19,"t":"2026-09-29T22:00:00Z","v":26370,"vw":15.199383},{"c":15.2106,"h":15.2106,"l":15.17,"n":23,"o":15.2,"t":"2026-09-29T22:15:00Z","v":4022,"vw":15.199714},{"c":15.1702,"h":15.23,"l":15.1702,"n":10,"o":15.23,"t":"2026-09-29T22:30:00Z","v":3283,"vw":15.185933},{"c":15.22,"h":15.22,"l":15.22,"n":4,"o":15.22,"t":"2026-09-29T22:45:00Z","v":289,"vw":15.22},{"c":15.275,"h":15.28,"l":15.2,"n":16,"o":15.21,"t":"2026-09-29T23:00:00Z","v":2904,"vw":15.24974},{"c":15.25,"h":15.28,"l":15.25,"n":4,"o":15.27,"t":"2026-09-29T23:15:00Z","v":990,"vw":15.269443},{"c":15.24,"h":15.2499,"l":15.24,"n":4,"o":15.2499,"t":"2026-09-29T23:30:00Z","v":10226,"vw":15.249706},{"c":15.2,"h":15.25,"l":15.2,"n":23,"o":15.2395,"t":"2026-09-29T23:45:00Z","v":18314,"vw":15.205226},{"c":15.01,"h":15.15,"l":14.97,"n":721,"o":15.11,"t":"2026-09-30T08:00:00Z","v":97370,"vw":15.047102},{"c":15.02,"h":15.0406,"l":15.01,"n":22,"o":15.01,"t":"2026-09-30T08:15:00Z","v":4404,"vw":15.022034},{"c":14.98,"h":15.01,"l":14.96,"n":122,"o":15,"t":"2026-09-30T08:30:00Z","v":24581,"vw":14.983479},{"c":14.9895,"h":15.01,"l":14.97,"n":50,"o":14.99,"t":"2026-09-30T08:45:00Z","v":16937,"vw":14.987588},{"c":15.07,"h":15.07,"l":14.98,"n":54,"o":14.98,"t":"2026-09-30T09:00:00Z","v":13068,"vw":15.043963},{"c":15.12,"h":15.12,"l":15.07,"n":21,"o":15.07,"t":"2026-09-30T09:15:00Z","v":8480,"vw":15.102961},{"c":15.17,"h":15.26,"l":15.14,"n":168,"o":15.14,"t":"2026-09-30T09:30:00Z","v":50985,"vw":15.209938},{"c":15.2,"h":15.21,"l":15.17,"n":75,"o":15.17,"t":"2026-09-30T09:45:00Z","v":15619,"vw":15.195141},{"c":15.26,"h":15.26,"l":15.21,"n":104,"o":15.21,"t":"2026-09-30T10:00:00Z","v":15784,"vw":15.244143},{"c":15.26,"h":15.2805,"l":15.23,"n":73,"o":15.23,"t":"2026-09-30T10:15:00Z","v":22227,"vw":15.26264},{"c":15.3,"h":15.31,"l":15.28,"n":82,"o":15.28,"t":"2026-09-30T10:30:00Z","v":50639,"vw":15.28782},{"c":15.3,"h":15.32,"l":15.2895,"n":36,"o":15.2895,"t":"2026-09-30T10:45:00Z","v":10335,"vw":15.295205},{"c":15.27,"h":15.3,"l":15.22,"n":86,"o":15.3,"t":"2026-09-30T11:00:00Z","v":48279,"vw":15.275041},{"c":15.28,"h":15.28,"l":15.23,"n":44,"o":15.28,"t":"2026-09-30T11:15:00Z","v":7540,"vw":15.272079},{"c":15.3295,"h":15.33,"l":15.24,"n":84,"o":15.27,"t":"2026-09-30T11:30:00Z","v":20930,"vw":15.276595},{"c":15.3,"h":15.35,"l":15.27,"n":144,"o":15.31,"t":"2026-09-30T11:45:00Z","v":84211,"vw":15.324496},{"c":15.275,"h":15.31,"l":15.25,"n":47,"o":15.31,"t":"2026-09-30T12:00:00Z","v":15268,"vw":15.29914},{"c":15.31,"h":15.31,"l":15.25,"n":190,"o":15.27,"t":"2026-09-30T12:15:00Z","v":79157,"vw":15.28056},{"c":15.67,"h":15.74,"l":15.28,"n":1249,"o":15.31,"t":"2026-09-30T12:30:00Z","v":319156,"vw":15.517206},{"c":15.83,"h":15.91,"l":15.62,"n":810,"o":15.66,"t":"2026-09-30T12:45:00Z","v":204715,"vw":15.833541},{"c":15.85,"h":15.95,"l":15.7503,"n":635,"o":15.83,"t":"2026-09-30T13:00:00Z","v":241135,"vw":15.842432},{"c":15.77,"h":15.88,"l":15.76,"n":287,"o":15.86,"t":"2026-09-30T13:15:00Z","v":75152,"vw":15.826637},{"c":15.515,"h":15.92,"l":15.35,"n":1818,"o":15.79,"t":"2026-09-30T13:30:00Z","v":352887,"vw":15.654036},{"c":15.5701,"h":15.605,"l":15.48,"n":767,"o":15.53,"t":"2026-09-30T13:45:00Z","v":196009,"vw":15.556934},{"c":15.46,"h":15.57,"l":15.38,"n":908,"o":15.57,"t":"2026-09-30T14:00:00Z","v":255380,"vw":15.476497},{"c":15.235,"h":15.46,"l":15.1992,"n":984,"o":15.45,"t":"2026-09-30T14:15:00Z","v":300999,"vw":15.323961},{"c":15.1601,"h":15.26,"l":15.095,"n":1161,"o":15.23,"t":"2026-09-30T14:30:00Z","v":459345,"vw":15.180969},{"c":15.25,"h":15.31,"l":15.16,"n":662,"o":15.16,"t":"2026-09-30T14:45:00Z","v":343625,"vw":15.23774},{"c":15.3,"h":15.32,"l":15.23,"n":387,"o":15.24,"t":"2026-09-30T15:00:00Z","v":88468,"vw":15.278703},{"c":15.27,"h":15.32,"l":15.2,"n":338,"o":15.3,"t":"2026-09-30T15:15:00Z","v":134093,"vw":15.252586},{"c":15.35,"h":15.4201,"l":15.28,"n":359,"o":15.28,"t":"2026-09-30T15:30:00Z","v":159069,"vw":15.370422},{"c":15.37,"h":15.42,"l":15.3505,"n":222,"o":15.3505,"t":"2026-09-30T15:45:00Z","v":109684,"vw":15.390537},{"c":15.455,"h":15.46,"l":15.3699,"n":195,"o":15.37,"t":"2026-09-30T16:00:00Z","v":48442,"vw":15.433429},{"c":15.43,"h":15.49,"l":15.43,"n":167,"o":15.44,"t":"2026-09-30T16:15:00Z","v":46774,"vw":15.461532},{"c":15.445,"h":15.45,"l":15.4,"n":134,"o":15.42,"t":"2026-09-30T16:30:00Z","v":27562,"vw":15.425825},{"c":15.4499,"h":15.49,"l":15.4333,"n":119,"o":15.45,"t":"2026-09-30T16:45:00Z","v":22480,"vw":15.456339},{"c":15.435,"h":15.47,"l":15.42,"n":189,"o":15.45,"t":"2026-09-30T17:00:00Z","v":49850,"vw":15.435567},{"c":15.4,"h":15.42,"l":15.31,"n":173,"o":15.42,"t":"2026-09-30T17:15:00Z","v":35880,"vw":15.380771},{"c":15.32,"h":15.4,"l":15.29,"n":202,"o":15.4,"t":"2026-09-30T17:30:00Z","v":50130,"vw":15.342292},{"c":15.33,"h":15.37,"l":15.3,"n":123,"o":15.315,"t":"2026-09-30T17:45:00Z","v":24366,"vw":15.346833},{"c":15.34,"h":15.3499,"l":15.29,"n":124,"o":15.33,"t":"2026-09-30T18:00:00Z","v":34033,"vw":15.323065},{"c":15.29,"h":15.33,"l":15.27,"n":94,"o":15.33,"t":"2026-09-30T18:15:00Z","v":15068,"vw":15.303949},{"c":15.275,"h":15.3,"l":15.25,"n":123,"o":15.29,"t":"2026-09-30T18:30:00Z","v":43940,"vw":15.273745},{"c":15.3,"h":15.31,"l":15.25,"n":156,"o":15.27,"t":"2026-09-30T18:45:00Z","v":56968,"vw":15.269562},{"c":15.245,"h":15.3,"l":15.22,"n":152,"o":15.3,"t":"2026-09-30T19:00:00Z","v":37488,"vw":15.266307},{"c":15.24,"h":15.24,"l":15.18,"n":174,"o":15.235,"t":"2026-09-30T19:15:00Z","v":49258,"vw":15.207221},{"c":15.265,"h":15.31,"l":15.24,"n":435,"o":15.24,"t":"2026-09-30T19:30:00Z","v":193734,"vw":15.275453},{"c":15.18,"h":15.27,"l":15.15,"n":638,"o":15.26,"t":"2026-09-30T19:45:00Z","v":167868,"vw":15.190591},{"c":15.18,"h":15.19,"l":15.15,"n":41,"o":15.19,"t":"2026-09-30T20:00:00Z","v":9416,"vw":15.181285},{"c":15.24,"h":15.24,"l":15.1899,"n":21,"o":15.21,"t":"2026-09-30T20:15:00Z","v":4699,"vw":15.210751},{"c":15.23,"h":15.24,"l":15.21,"n":60,"o":15.24,"t":"2026-09-30T20:30:00Z","v":9241,"vw":15.218713},{"c":15.21,"h":15.23,"l":15.2,"n":22,"o":15.21,"t":"2026-09-30T20:45:00Z","v":6951,"vw":15.209134},{"c":15.21,"h":15.22,"l":15.21,"n":7,"o":15.22,"t":"2026-09-30T21:00:00Z","v":2500,"vw":15.214972},{"c":15.2,"h":15.25,"l":15.2,"n":37,"o":15.21,"t":"2026-09-30T21:15:00Z","v":14319,"vw":15.213287},{"c":15.27,"h":15.27,"l":15.2,"n":2,"o":15.2,"t":"2026-09-30T21:30:00Z","v":2108,"vw":15.210228},{"c":15.23,"h":15.23,"l":15.2,"n":20,"o":15.2009,"t":"2026-09-30T21:45:00Z","v":3537,"vw":15.202852},{"c":15.2,"h":15.2009,"l":15.2,"n":3,"o":15.2009,"t":"2026-09-30T22:00:00Z","v":449,"vw":15.200697},{"c":15.24,"h":15.24,"l":15.21,"n":10,"o":15.22,"t":"2026-09-30T22:15:00Z","v":1528,"vw":15.215935},{"c":15.25,"h":15.27,"l":15.24,"n":5,"o":15.24,"t":"2026-09-30T22:30:00Z","v":2905,"vw":15.244055},{"c":15.2,"h":15.2236,"l":15.2,"n":12,"o":15.22,"t":"2026-09-30T22:45:00Z","v":1155,"vw":15.213192},{"c":15.23,"h":15.23,"l":15.225,"n":3,"o":15.225,"t":"2026-09-30T23:15:00Z","v":2030,"vw":15.22975},{"c":15.23,"h":15.23,"l":15.2,"n":4,"o":15.2,"t":"2026-09-30T23:30:00Z","v":1006,"vw":15.214894},{"c":15.18,"h":15.25,"l":15.18,"n":5,"o":15.25,"t":"2026-09-30T23:45:00Z","v":5310,"vw":15.183962},{"c":15.08,"h":15.47,"l":15.07,"n":855,"o":15.45,"t":"2026-10-01T08:00:00Z","v":120903,"vw":15.297485},{"c":15.08,"h":15.11,"l":15.06,"n":86,"o":15.1,"t":"2026-10-01T08:15:00Z","v":13095,"vw":15.088959},{"c":15.13,"h":15.14,"l":15,"n":251,"o":15.08,"t":"2026-10-01T08:30:00Z","v":33876,"vw":15.051957},{"c":15.14,"h":15.15,"l":15.1,"n":84,"o":15.12,"t":"2026-10-01T08:45:00Z","v":13241,"vw":15.124503},{"c":15.18,"h":15.21,"l":15.14,"n":47,"o":15.14,"t":"2026-10-01T09:00:00Z","v":6171,"vw":15.173611},{"c":15.21,"h":15.21,"l":15.1896,"n":20,"o":15.19,"t":"2026-10-01T09:15:00Z","v":3805,"vw":15.202125},{"c":15.26,"h":15.26,"l":15.24,"n":14,"o":15.24,"t":"2026-10-01T09:30:00Z","v":2945,"vw":15.250183},{"c":15.23,"h":15.27,"l":15.23,"n":23,"o":15.27,"t":"2026-10-01T09:45:00Z","v":2138,"vw":15.258337},{"c":15.1704,"h":15.25,"l":15.11,"n":48,"o":15.24,"t":"2026-10-01T10:00:00Z","v":8038,"vw":15.213453},{"c":15.21,"h":15.22,"l":15.17,"n":25,"o":15.17,"t":"2026-10-01T10:15:00Z","v":2941,"vw":15.20126},{"c":15.2603,"h":15.2603,"l":15.25,"n":9,"o":15.25,"t":"2026-10-01T10:30:00Z","v":5924,"vw":15.260106},{"c":15.3105,"h":15.35,"l":15.27,"n":44,"o":15.27,"t":"2026-10-01T10:45:00Z","v":7104,"vw":15.312919},{"c":15.29,"h":15.315,"l":15.25,"n":76,"o":15.315,"t":"2026-10-01T11:00:00Z","v":29001,"vw":15.283121},{"c":15.27,"h":15.27,"l":15.2385,"n":27,"o":15.27,"t":"2026-10-01T11:15:00Z","v":6290,"vw":15.258259},{"c":15.31,"h":15.3195,"l":15.2467,"n":54,"o":15.27,"t":"2026-10-01T11:30:00Z","v":17573,"vw":15.294872},{"c":15.31,"h":15.33,"l":15.31,"n":35,"o":15.31,"t":"2026-10-01T11:45:00Z","v":6128,"vw":15.313854},{"c":15.33,"h":15.33,"l":15.31,"n":16,"o":15.311,"t":"2026-10-01T12:00:00Z","v":3075,"vw":15.317102},{"c":15.31,"h":15.31,"l":15.28,"n":68,"o":15.3,"t":"2026-10-01T12:15:00Z","v":11512,"vw":15.298587},{"c":15.2801,"h":15.34,"l":15.2601,"n":74,"o":15.3,"t":"2026-10-01T12:30:00Z","v":21682,"vw":15.298867},{"c":15.22,"h":15.28,"l":15.2,"n":60,"o":15.28,"t":"2026-10-01T12:45:00Z","v":10429,"vw":15.22825},{"c":15.14,"h":15.22,"l":15.13,"n":136,"o":15.21,"t":"2026-10-01T13:00:00Z","v":22627,"vw":15.174463},{"c":15.12,"h":15.15,"l":15.11,"n":106,"o":15.15,"t":"2026-10-01T13:15:00Z","v":19889,"vw":15.131212},{"c":15.3,"h":15.31,"l":15.11,"n":818,"o":15.12,"t":"2026-10-01T13:30:00Z","v":168635,"vw":15.215349},{"c":15.32,"h":15.33,"l":15.205,"n":440,"o":15.31,"t":"2026-10-01T13:45:00Z","v":103952,"vw":15.283816},{"c":15.2217,"h":15.3499,"l":15.155,"n":753,"o":15.3,"t":"2026-10-01T14:00:00Z","v":250253,"vw":15.262124},{"c":15.37,"h":15.41,"l":15.24,"n":661,"o":15.24,"t":"2026-10-01T14:15:00Z","v":384613,"vw":15.335602},{"c":15.336,"h":15.4501,"l":15.3201,"n":555,"o":15.375,"t":"2026-10-01T14:30:00Z","v":382581,"vw":15.384639},{"c":15.34,"h":15.36,"l":15.23,"n":448,"o":15.33,"t":"2026-10-01T14:45:00Z","v":195744,"vw":15.297763},{"c":15.34,"h":15.4376,"l":15.26,"n":396,"o":15.34,"t":"2026-10-01T15:00:00Z","v":182060,"vw":15.337482},{"c":15.375,"h":15.42,"l":15.35,"n":345,"o":15.35,"t":"2026-10-01T15:15:00Z","v":152456,"vw":15.393855},{"c":15.255,"h":15.35,"l":15.25,"n":308,"o":15.35,"t":"2026-10-01T15:30:00Z","v":149404,"vw":15.284557},{"c":15.3679,"h":15.43,"l":15.28,"n":357,"o":15.28,"t":"2026-10-01T15:45:00Z","v":156477,"vw":15.374027},{"c":15.43,"h":15.435,"l":15.37,"n":253,"o":15.38,"t":"2026-10-01T16:00:00Z","v":103989,"vw":15.40116},{"c":15.4262,"h":15.475,"l":15.415,"n":341,"o":15.4364,"t":"2026-10-01T16:15:00Z","v":116733,"vw":15.447041},{"c":15.44,"h":15.56,"l":15.392,"n":342,"o":15.435,"t":"2026-10-01T16:30:00Z","v":111941,"vw":15.48989},{"c":15.4,"h":15.4799,"l":15.355,"n":256,"o":15.45,"t":"2026-10-01T16:45:00Z","v":58605,"vw":15.413016},{"c":15.49,"h":15.5,"l":15.4,"n":220,"o":15.4,"t":"2026-10-01T17:00:00Z","v":72946,"vw":15.469981},{"c":15.67,"h":15.67,"l":15.5,"n":494,"o":15.5,"t":"2026-10-01T17:15:00Z","v":126944,"vw":15.599949},{"c":15.72,"h":15.72,"l":15.62,"n":491,"o":15.67,"t":"2026-10-01T17:30:00Z","v":128878,"vw":15.679407},{"c":15.66,"h":15.725,"l":15.62,"n":282,"o":15.72,"t":"2026-10-01T17:45:00Z","v":71372,"vw":15.68243},{"c":15.6501,"h":15.6999,"l":15.58,"n":334,"o":15.66,"t":"2026-10-01T18:00:00Z","v":77103,"vw":15.634608},{"c":15.625,"h":15.67,"l":15.625,"n":222,"o":15.66,"t":"2026-10-01T18:15:00Z","v":68499,"vw":15.646286},{"c":15.68,"h":15.79,"l":15.62,"n":432,"o":15.62,"t":"2026-10-01T18:30:00Z","v":159539,"vw":15.702152},{"c":15.625,"h":15.68,"l":15.58,"n":235,"o":15.68,"t":"2026-10-01T18:45:00Z","v":83377,"vw":15.615631},{"c":15.625,"h":15.65,"l":15.6,"n":152,"o":15.62,"t":"2026-10-01T19:00:00Z","v":57845,"vw":15.613253},{"c":15.56,"h":15.635,"l":15.555,"n":152,"o":15.635,"t":"2026-10-01T19:15:00Z","v":51142,"vw":15.592167},{"c":15.565,"h":15.615,"l":15.555,"n":295,"o":15.555,"t":"2026-10-01T19:30:00Z","v":71478,"vw":15.579856},{"c":15.57,"h":15.59,"l":15.55,"n":580,"o":15.57,"t":"2026-10-01T19:45:00Z","v":161584,"vw":15.571034},{"c":15.6,"h":15.64,"l":15.57,"n":44,"o":15.57,"t":"2026-10-01T20:00:00Z","v":51114,"vw":15.575895},{"c":15.62,"h":15.63,"l":15.6198,"n":18,"o":15.63,"t":"2026-10-01T20:15:00Z","v":11569,"vw":15.620728},{"c":15.55,"h":15.62,"l":15.55,"n":16,"o":15.61,"t":"2026-10-01T20:30:00Z","v":1382,"vw":15.591879},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-01T20:45:00Z","v":258,"vw":15.55},{"c":15.56,"h":15.58,"l":15.5463,"n":10,"o":15.5463,"t":"2026-10-01T21:00:00Z","v":1413,"vw":15.566465},{"c":15.55,"h":15.58,"l":15.54,"n":28,"o":15.56,"t":"2026-10-01T21:15:00Z","v":12452,"vw":15.551439},{"c":15.53,"h":15.54,"l":15.53,"n":18,"o":15.54,"t":"2026-10-01T21:30:00Z","v":677,"vw":15.538299},{"c":15.53,"h":15.5495,"l":15.53,"n":16,"o":15.54,"t":"2026-10-01T21:45:00Z","v":2052,"vw":15.538334},{"c":15.62,"h":15.63,"l":15.55,"n":31,"o":15.55,"t":"2026-10-01T22:00:00Z","v":2540,"vw":15.600077},{"c":15.55,"h":15.6,"l":15.55,"n":13,"o":15.6,"t":"2026-10-01T22:15:00Z","v":1255,"vw":15.571678},{"c":15.61,"h":15.61,"l":15.61,"n":1,"o":15.61,"t":"2026-10-01T22:30:00Z","v":389,"vw":15.61},{"c":15.58,"h":15.58,"l":15.57,"n":5,"o":15.57,"t":"2026-10-01T22:45:00Z","v":612,"vw":15.573333},{"c":15.55,"h":15.6109,"l":15.55,"n":17,"o":15.61,"t":"2026-10-01T23:00:00Z","v":6011,"vw":15.561284},{"c":15.61,"h":15.61,"l":15.6,"n":12,"o":15.6,"t":"2026-10-01T23:15:00Z","v":4266,"vw":15.601188},{"c":15.64,"h":15.64,"l":15.6,"n":18,"o":15.6,"t":"2026-10-01T23:30:00Z","v":2614,"vw":15.623276},{"c":15.6725,"h":15.6725,"l":15.5512,"n":10,"o":15.63,"t":"2026-10-01T23:45:00Z","v":2053,"vw":15.627478},{"c":16.18,"h":16.4,"l":15.89,"n":2178,"o":16.2164,"t":"2026-10-02T08:00:00Z","v":292204,"vw":16.162587},{"c":16.21,"h":16.3,"l":16.19,"n":327,"o":16.19,"t":"2026-10-02T08:15:00Z","v":77285,"vw":16.231522},{"c":16.1895,"h":16.23,"l":16.17,"n":109,"o":16.2099,"t":"2026-10-02T08:30:00Z","v":12464,"vw":16.206313},{"c":16.15,"h":16.2,"l":16.15,"n":80,"o":16.19,"t":"2026-10-02T08:45:00Z","v":10411,"vw":16.174671},{"c":16.16,"h":16.16,"l":16.1197,"n":53,"o":16.16,"t":"2026-10-02T09:00:00Z","v":9000,"vw":16.141884},{"c":16.13,"h":16.15,"l":16.11,"n":61,"o":16.15,"t":"2026-10-02T09:15:00Z","v":11799,"vw":16.143455},{"c":16.1989,"h":16.2,"l":16.15,"n":62,"o":16.15,"t":"2026-10-02T09:30:00Z","v":7282,"vw":16.186147},{"c":16.21,"h":16.21,"l":16.17,"n":52,"o":16.18,"t":"2026-10-02T09:45:00Z","v":6428,"vw":16.188526},{"c":16.17,"h":16.21,"l":16.17,"n":70,"o":16.21,"t":"2026-10-02T10:00:00Z","v":9162,"vw":16.199459},{"c":16.21,"h":16.21,"l":16.1505,"n":25,"o":16.19,"t":"2026-10-02T10:15:00Z","v":3855,"vw":16.186109},{"c":16.23,"h":16.24,"l":16.19,"n":24,"o":16.2,"t":"2026-10-02T10:30:00Z","v":4245,"vw":16.22732},{"c":16.18,"h":16.23,"l":16.17,"n":45,"o":16.23,"t":"2026-10-02T10:45:00Z","v":8686,"vw":16.183625},{"c":16.23,"h":16.2498,"l":16.16,"n":125,"o":16.18,"t":"2026-10-02T11:00:00Z","v":31572,"vw":16.203347},{"c":16.212,"h":16.25,"l":16.212,"n":76,"o":16.24,"t":"2026-10-02T11:15:00Z","v":21213,"vw":16.231233},{"c":16.238,"h":16.26,"l":16.2203,"n":109,"o":16.2203,"t":"2026-10-02T11:30:00Z","v":32820,"vw":16.242244},{"c":16.229,"h":16.27,"l":16.22,"n":66,"o":16.25,"t":"2026-10-02T11:45:00Z","v":12523,"vw":16.233421},{"c":16.22,"h":16.2494,"l":16.18,"n":124,"o":16.22,"t":"2026-10-02T12:00:00Z","v":31525,"vw":16.203822},{"c":16.2999,"h":16.31,"l":16.22,"n":155,"o":16.22,"t":"2026-10-02T12:15:00Z","v":31601,"vw":16.292397},{"c":16.25,"h":16.58,"l":16.2203,"n":1267,"o":16.32,"t":"2026-10-02T12:30:00Z","v":248424,"vw":16.420176},{"c":16.37,"h":16.4,"l":16.24,"n":326,"o":16.24,"t":"2026-10-02T12:45:00Z","v":79924,"vw":16.355552},{"c":16.339,"h":16.42,"l":16.3202,"n":248,"o":16.37,"t":"2026-10-02T13:00:00Z","v":30461,"vw":16.382138},{"c":16.28,"h":16.34,"l":16.28,"n":266,"o":16.32,"t":"2026-10-02T13:15:00Z","v":29496,"vw":16.318081},{"c":16.39,"h":16.4901,"l":16.265,"n":1624,"o":16.29,"t":"2026-10-02T13:30:00Z","v":349813,"vw":16.413583},{"c":16.27,"h":16.43,"l":16.23,"n":1167,"o":16.405,"t":"2026-10-02T13:45:00Z","v":264219,"vw":16.335923},{"c":16.185,"h":16.38,"l":16.175,"n":802,"o":16.27,"t":"2026-10-02T14:00:00Z","v":146837,"vw":16.239811},{"c":16.09,"h":16.303,"l":16.085,"n":1229,"o":16.1893,"t":"2026-10-02T14:15:00Z","v":450927,"vw":16.187604},{"c":16.03,"h":16.11,"l":15.95,"n":1576,"o":16.08,"t":"2026-10-02T14:30:00Z","v":569809,"vw":16.027105},{"c":15.925,"h":16.07,"l":15.82,"n":884,"o":16.0201,"t":"2026-10-02T14:45:00Z","v":259780,"vw":15.968503},{"c":15.905,"h":15.96,"l":15.8,"n":617,"o":15.93,"t":"2026-10-02T15:00:00Z","v":121996,"vw":15.875184},{"c":15.8599,"h":15.935,"l":15.78,"n":515,"o":15.91,"t":"2026-10-02T15:15:00Z","v":130957,"vw":15.860301},{"c":15.8,"h":15.875,"l":15.785,"n":354,"o":15.85,"t":"2026-10-02T15:30:00Z","v":57213,"vw":15.829935},{"c":15.8029,"h":15.845,"l":15.73,"n":387,"o":15.8,"t":"2026-10-02T15:45:00Z","v":120014,"vw":15.787457},{"c":15.75,"h":15.86,"l":15.72,"n":387,"o":15.81,"t":"2026-10-02T16:00:00Z","v":85332,"vw":15.783873},{"c":15.74,"h":15.8,"l":15.72,"n":262,"o":15.76,"t":"2026-10-02T16:15:00Z","v":69285,"vw":15.765111},{"c":15.73,"h":15.76,"l":15.67,"n":304,"o":15.74,"t":"2026-10-02T16:30:00Z","v":48132,"vw":15.714297},{"c":15.7298,"h":15.785,"l":15.7,"n":256,"o":15.7603,"t":"2026-10-02T16:45:00Z","v":76664,"vw":15.744846},{"c":15.65,"h":15.77,"l":15.63,"n":341,"o":15.74,"t":"2026-10-02T17:00:00Z","v":59759,"vw":15.709744},{"c":15.54,"h":15.66,"l":15.54,"n":521,"o":15.6427,"t":"2026-10-02T17:15:00Z","v":135575,"vw":15.588622},{"c":15.525,"h":15.59,"l":15.49,"n":902,"o":15.53,"t":"2026-10-02T17:30:00Z","v":172357,"vw":15.548756},{"c":15.6,"h":15.61,"l":15.515,"n":354,"o":15.53,"t":"2026-10-02T17:45:00Z","v":89332,"vw":15.578958},{"c":15.6262,"h":15.6262,"l":15.59,"n":247,"o":15.59,"t":"2026-10-02T18:00:00Z","v":67288,"vw":15.610274},{"c":15.535,"h":15.625,"l":15.5001,"n":301,"o":15.62,"t":"2026-10-02T18:15:00Z","v":79323,"vw":15.540983},{"c":15.31,"h":15.54,"l":15.265,"n":1041,"o":15.54,"t":"2026-10-02T18:30:00Z","v":254090,"vw":15.390989},{"c":15.4,"h":15.4001,"l":15.26,"n":449,"o":15.32,"t":"2026-10-02T18:45:00Z","v":171556,"vw":15.340405},{"c":15.33,"h":15.4073,"l":15.325,"n":253,"o":15.4,"t":"2026-10-02T19:00:00Z","v":49389,"vw":15.367355},{"c":15.3599,"h":15.36,"l":15.28,"n":259,"o":15.34,"t":"2026-10-02T19:15:00Z","v":77427,"vw":15.30944},{"c":15.355,"h":15.385,"l":15.33,"n":255,"o":15.34,"t":"2026-10-02T19:30:00Z","v":51908,"vw":15.363592},{"c":15.4,"h":15.41,"l":15.35,"n":677,"o":15.36,"t":"2026-10-02T19:45:00Z","v":199338,"vw":15.381636},{"c":15.435,"h":15.46,"l":15.39,"n":90,"o":15.39,"t":"2026-10-02T20:00:00Z","v":42636,"vw":15.425011},{"c":15.43,"h":15.49,"l":15.42,"n":47,"o":15.4303,"t":"2026-10-02T20:15:00Z","v":16373,"vw":15.466},{"c":15.39,"h":15.46,"l":15.38,"n":82,"o":15.42,"t":"2026-10-02T20:30:00Z","v":39203,"vw":15.418737},{"c":15.48,"h":15.48,"l":15.4,"n":35,"o":15.4,"t":"2026-10-02T20:45:00Z","v":33732,"vw":15.427971},{"c":15.4797,"h":15.48,"l":15.45,"n":35,"o":15.45,"t":"2026-10-02T21:00:00Z","v":8500,"vw":15.465385},{"c":15.487,"h":15.49,"l":15.46,"n":16,"o":15.4793,"t":"2026-10-02T21:15:00Z","v":1141,"vw":15.478909},{"c":15.46,"h":15.4865,"l":15.46,"n":15,"o":15.48,"t":"2026-10-02T21:30:00Z","v":1453,"vw":15.476318},{"c":15.43,"h":15.4609,"l":15.43,"n":70,"o":15.4609,"t":"2026-10-02T21:45:00Z","v":14118,"vw":15.436754},{"c":15.42,"h":15.44,"l":15.42,"n":21,"o":15.43,"t":"2026-10-02T22:00:00Z","v":2564,"vw":15.432799},{"c":15.42,"h":15.43,"l":15.42,"n":30,"o":15.43,"t":"2026-10-02T22:15:00Z","v":12098,"vw":15.42289},{"c":15.47,"h":15.47,"l":15.47,"n":13,"o":15.47,"t":"2026-10-02T22:30:00Z","v":1048,"vw":15.47},{"c":15.46,"h":15.46,"l":15.42,"n":99,"o":15.43,"t":"2026-10-02T22:45:00Z","v":12923,"vw":15.428737},{"c":15.48,"h":15.48,"l":15.47,"n":13,"o":15.47,"t":"2026-10-02T23:00:00Z","v":520,"vw":15.474729},{"c":15.5,"h":15.5,"l":15.47,"n":14,"o":15.48,"t":"2026-10-02T23:15:00Z","v":2038,"vw":15.479487},{"c":15.52,"h":15.54,"l":15.4601,"n":10,"o":15.54,"t":"2026-10-02T23:30:00Z","v":1746,"vw":15.484467},{"c":15.53,"h":15.53,"l":15.5254,"n":2,"o":15.5254,"t":"2026-10-02T23:45:00Z","v":400,"vw":15.52655},{"c":16.19,"h":16.22,"l":15.8,"n":1212,"o":15.84,"t":"2026-10-05T08:00:00Z","v":146476,"vw":16.042318},{"c":16.2,"h":16.2,"l":16.15,"n":117,"o":16.19,"t":"2026-10-05T08:15:00Z","v":16388,"vw":16.169007},{"c":16.12,"h":16.21,"l":16.12,"n":103,"o":16.2,"t":"2026-10-05T08:30:00Z","v":19139,"vw":16.156942},{"c":16.12,"h":16.12,"l":16.06,"n":81,"o":16.12,"t":"2026-10-05T08:45:00Z","v":23991,"vw":16.087693},{"c":16.03,"h":16.11,"l":16.0296,"n":107,"o":16.11,"t":"2026-10-05T09:00:00Z","v":26479,"vw":16.075402},{"c":15.99,"h":16.01,"l":15.96,"n":82,"o":16.01,"t":"2026-10-05T09:15:00Z","v":9925,"vw":15.98462},{"c":16.02,"h":16.02,"l":15.98,"n":47,"o":15.981,"t":"2026-10-05T09:30:00Z","v":15777,"vw":15.999593},{"c":16.02,"h":16.04,"l":16.01,"n":31,"o":16.02,"t":"2026-10-05T09:45:00Z","v":6288,"vw":16.018514},{"c":16.0295,"h":16.06,"l":16.01,"n":36,"o":16.02,"t":"2026-10-05T10:00:00Z","v":27049,"vw":16.030663},{"c":16.06,"h":16.09,"l":16.049,"n":44,"o":16.049,"t":"2026-10-05T10:15:00Z","v":30182,"vw":16.052941},{"c":16.04,"h":16.08,"l":16.04,"n":27,"o":16.04,"t":"2026-10-05T10:30:00Z","v":3934,"vw":16.056},{"c":16.08,"h":16.11,"l":16.05,"n":39,"o":16.07,"t":"2026-10-05T10:45:00Z","v":4381,"vw":16.075668},{"c":16,"h":16.07,"l":15.9999,"n":68,"o":16.07,"t":"2026-10-05T11:00:00Z","v":13048,"vw":16.023415},{"c":16.11,"h":16.11,"l":16.01,"n":63,"o":16.01,"t":"2026-10-05T11:15:00Z","v":8564,"vw":16.06242},{"c":16.05,"h":16.13,"l":16.05,"n":74,"o":16.13,"t":"2026-10-05T11:30:00Z","v":13289,"vw":16.087493},{"c":16.12,"h":16.121,"l":16.0398,"n":46,"o":16.06,"t":"2026-10-05T11:45:00Z","v":13143,"vw":16.074321},{"c":16.08,"h":16.1074,"l":16.06,"n":53,"o":16.1,"t":"2026-10-05T12:00:00Z","v":13172,"vw":16.077226},{"c":16.06,"h":16.08,"l":16.04,"n":63,"o":16.08,"t":"2026-10-05T12:15:00Z","v":27073,"vw":16.053828},{"c":16,"h":16.0398,"l":15.97,"n":137,"o":16.03,"t":"2026-10-05T12:30:00Z","v":38023,"vw":15.98368},{"c":15.98,"h":16.02,"l":15.97,"n":79,"o":15.99,"t":"2026-10-05T12:45:00Z","v":33461,"vw":15.988198},{"c":16.07,"h":16.08,"l":16.01,"n":125,"o":16.01,"t":"2026-10-05T13:00:00Z","v":52218,"vw":16.047583},{"c":16.06,"h":16.11,"l":16.03,"n":270,"o":16.06,"t":"2026-10-05T13:15:00Z","v":66173,"vw":16.068351},{"c":16.03,"h":16.1,"l":15.96,"n":1089,"o":16.07,"t":"2026-10-05T13:30:00Z","v":287116,"vw":16.03557},{"c":16.2,"h":16.22,"l":15.9801,"n":894,"o":16.0301,"t":"2026-10-05T13:45:00Z","v":276328,"vw":16.168771},{"c":16.275,"h":16.3,"l":16.13,"n":1019,"o":16.2,"t":"2026-10-05T14:00:00Z","v":352681,"vw":16.224392},{"c":16.13,"h":16.3,"l":16.12,"n":621,"o":16.275,"t":"2026-10-05T14:15:00Z","v":224738,"vw":16.176382},{"c":15.94,"h":16.12,"l":15.833,"n":1212,"o":16.12,"t":"2026-10-05T14:30:00Z","v":320907,"vw":15.930199},{"c":15.89,"h":15.93,"l":15.83,"n":589,"o":15.93,"t":"2026-10-05T14:45:00Z","v":137062,"vw":15.879441},{"c":15.86,"h":15.9,"l":15.8399,"n":392,"o":15.9,"t":"2026-10-05T15:00:00Z","v":82632,"vw":15.866833},{"c":15.86,"h":15.88,"l":15.84,"n":206,"o":15.85,"t":"2026-10-05T15:15:00Z","v":41375,"vw":15.857184},{"c":15.78,"h":15.88,"l":15.73,"n":662,"o":15.865,"t":"2026-10-05T15:30:00Z","v":156147,"vw":15.779034},{"c":15.755,"h":15.81,"l":15.73,"n":285,"o":15.78,"t":"2026-10-05T15:45:00Z","v":93490,"vw":15.76462},{"c":15.745,"h":15.7798,"l":15.73,"n":241,"o":15.755,"t":"2026-10-05T16:00:00Z","v":41062,"vw":15.74927},{"c":15.71,"h":15.74,"l":15.66,"n":363,"o":15.74,"t":"2026-10-05T16:15:00Z","v":84684,"vw":15.704624},{"c":15.73,"h":15.758,"l":15.7,"n":176,"o":15.7199,"t":"2026-10-05T16:30:00Z","v":61343,"vw":15.732782},{"c":15.77,"h":15.775,"l":15.72,"n":149,"o":15.72,"t":"2026-10-05T16:45:00Z","v":43369,"vw":15.755088},{"c":15.75,"h":15.765,"l":15.735,"n":145,"o":15.76,"t":"2026-10-05T17:00:00Z","v":50540,"vw":15.749298},{"c":15.7995,"h":15.8,"l":15.76,"n":151,"o":15.76,"t":"2026-10-05T17:15:00Z","v":87444,"vw":15.778026},{"c":15.79,"h":15.8,"l":15.755,"n":168,"o":15.8,"t":"2026-10-05T17:30:00Z","v":61274,"vw":15.784544},{"c":15.8191,"h":15.825,"l":15.75,"n":262,"o":15.79,"t":"2026-10-05T17:45:00Z","v":103222,"vw":15.774238},{"c":15.8299,"h":15.835,"l":15.79,"n":122,"o":15.815,"t":"2026-10-05T18:00:00Z","v":39189,"vw":15.812666},{"c":15.88,"h":15.89,"l":15.825,"n":156,"o":15.83,"t":"2026-10-05T18:15:00Z","v":45490,"vw":15.849636},{"c":15.9,"h":15.9099,"l":15.86,"n":177,"o":15.87,"t":"2026-10-05T18:30:00Z","v":83989,"vw":15.892472},{"c":15.92,"h":15.92,"l":15.89,"n":133,"o":15.9,"t":"2026-10-05T18:45:00Z","v":33200,"vw":15.900909},{"c":15.915,"h":15.92,"l":15.87,"n":223,"o":15.915,"t":"2026-10-05T19:00:00Z","v":57692,"vw":15.889742},{"c":15.9401,"h":15.965,"l":15.9,"n":193,"o":15.92,"t":"2026-10-05T19:15:00Z","v":58893,"vw":15.943224},{"c":15.94,"h":15.96,"l":15.915,"n":204,"o":15.935,"t":"2026-10-05T19:30:00Z","v":43532,"vw":15.937632},{"c":15.93,"h":15.94,"l":15.9,"n":587,"o":15.94,"t":"2026-10-05T19:45:00Z","v":127218,"vw":15.922698},{"c":15.92,"h":15.94,"l":15.9,"n":58,"o":15.94,"t":"2026-10-05T20:00:00Z","v":15177,"vw":15.931092},{"c":15.94,"h":15.96,"l":15.94,"n":22,"o":15.94,"t":"2026-10-05T20:15:00Z","v":11995,"vw":15.953017},{"c":15.96,"h":15.97,"l":15.92,"n":30,"o":15.935,"t":"2026-10-05T20:30:00Z","v":5033,"vw":15.942582},{"c":15.94,"h":15.9885,"l":15.94,"n":119,"o":15.97,"t":"2026-10-05T20:45:00Z","v":12996,"vw":15.969558},{"c":15.94,"h":15.9756,"l":15.94,"n":10,"o":15.94,"t":"2026-10-05T21:00:00Z","v":929,"vw":15.94396},{"c":15.97,"h":15.97,"l":15.93,"n":54,"o":15.95,"t":"2026-10-05T21:15:00Z","v":3698,"vw":15.940258},{"c":15.974,"h":15.98,"l":15.97,"n":8,"o":15.97,"t":"2026-10-05T21:30:00Z","v":4150,"vw":15.972255},{"c":16.02,"h":16.03,"l":15.99,"n":30,"o":15.99,"t":"2026-10-05T21:45:00Z","v":5796,"vw":16.002376},{"c":16.03,"h":16.0382,"l":16.01,"n":31,"o":16.0382,"t":"2026-10-05T22:00:00Z","v":14632,"vw":16.026345},{"c":16.0385,"h":16.0385,"l":16,"n":47,"o":16.02,"t":"2026-10-05T22:15:00Z","v":19734,"vw":16.020194},{"c":16,"h":16.03,"l":15.99,"n":44,"o":16.03,"t":"2026-10-05T22:30:00Z","v":28314,"vw":16.004898},{"c":16,"h":16.01,"l":16,"n":9,"o":16.01,"t":"2026-10-05T22:45:00Z","v":956,"vw":16.002636},{"c":15.99,"h":16.05,"l":15.99,"n":30,"o":16.03,"t":"2026-10-05T23:00:00Z","v":15975,"vw":16.031019},{"c":16.01,"h":16.02,"l":16.01,"n":5,"o":16.02,"t":"2026-10-05T23:15:00Z","v":611,"vw":16.011667},{"c":15.96,"h":16.01,"l":15.96,"n":35,"o":16.01,"t":"2026-10-05T23:30:00Z","v":7457,"vw":15.964397},{"c":15.9,"h":15.96,"l":15.9,"n":6,"o":15.96,"t":"2026-10-05T23:45:00Z","v":7828,"vw":15.917491},{"c":15.95,"h":16.05,"l":15.71,"n":630,"o":15.88,"t":"2026-10-06T08:00:00Z","v":102112,"vw":15.902793},{"c":16,"h":16.01,"l":15.95,"n":61,"o":15.95,"t":"2026-10-06T08:15:00Z","v":10019,"vw":15.978176},{"c":16.01,"h":16.01,"l":15.97,"n":49,"o":16,"t":"2026-10-06T08:30:00Z","v":4958,"vw":15.990579},{"c":16.05,"h":16.06,"l":16.02,"n":28,"o":16.02,"t":"2026-10-06T08:45:00Z","v":4446,"vw":16.041084},{"c":16.01,"h":16.06,"l":16.01,"n":70,"o":16.05,"t":"2026-10-06T09:00:00Z","v":7627,"vw":16.042167},{"c":15.94,"h":16.09,"l":15.92,"n":181,"o":16.01,"t":"2026-10-06T09:15:00Z","v":26791,"vw":15.982416},{"c":16,"h":16.01,"l":15.95,"n":24,"o":15.95,"t":"2026-10-06T09:30:00Z","v":4634,"vw":15.99429},{"c":16.03,"h":16.1,"l":16.01,"n":90,"o":16.01,"t":"2026-10-06T09:45:00Z","v":17029,"vw":16.053957},{"c":16.1,"h":16.1,"l":16.02,"n":29,"o":16.02,"t":"2026-10-06T10:00:00Z","v":6493,"vw":16.070754},{"c":16.09,"h":16.09,"l":16.04,"n":77,"o":16.09,"t":"2026-10-06T10:15:00Z","v":20742,"vw":16.065533},{"c":16.11,"h":16.11,"l":16.035,"n":62,"o":16.0895,"t":"2026-10-06T10:30:00Z","v":18172,"vw":16.070436},{"c":16.09,"h":16.13,"l":16.09,"n":109,"o":16.11,"t":"2026-10-06T10:45:00Z","v":29274,"vw":16.110347},{"c":16.11,"h":16.11,"l":16.0682,"n":90,"o":16.09,"t":"2026-10-06T11:00:00Z","v":26693,"vw":16.098539},{"c":16.12,"h":16.17,"l":16.12,"n":115,"o":16.13,"t":"2026-10-06T11:15:00Z","v":19625,"vw":16.154992},{"c":16.1402,"h":16.17,"l":16.12,"n":56,"o":16.12,"t":"2026-10-06T11:30:00Z","v":9824,"vw":16.148474},{"c":16.13,"h":16.17,"l":16.125,"n":94,"o":16.15,"t":"2026-10-06T11:45:00Z","v":16834,"vw":16.157642},{"c":16.18,"h":16.18,"l":16.12,"n":85,"o":16.12,"t":"2026-10-06T12:00:00Z","v":9901,"vw":16.157692},{"c":16.0903,"h":16.19,"l":16.09,"n":143,"o":16.19,"t":"2026-10-06T12:15:00Z","v":35494,"vw":16.123953},{"c":16.1395,"h":16.14,"l":16.09,"n":67,"o":16.0903,"t":"2026-10-06T12:30:00Z","v":14651,"vw":16.119466},{"c":16.121,"h":16.16,"l":16.09,"n":107,"o":16.14,"t":"2026-10-06T12:45:00Z","v":36423,"vw":16.143084},{"c":16.09,"h":16.12,"l":16.07,"n":153,"o":16.0912,"t":"2026-10-06T13:00:00Z","v":46412,"vw":16.09131},{"c":16.04,"h":16.07,"l":16.03,"n":241,"o":16.07,"t":"2026-10-06T13:15:00Z","v":51878,"vw":16.05679},{"c":16.17,"h":16.2098,"l":16.02,"n":1041,"o":16.05,"t":"2026-10-06T13:30:00Z","v":219268,"vw":16.127296},{"c":16.155,"h":16.225,"l":16.13,"n":680,"o":16.175,"t":"2026-10-06T13:45:00Z","v":186957,"vw":16.186392},{"c":16.15,"h":16.18,"l":16.075,"n":691,"o":16.16,"t":"2026-10-06T14:00:00Z","v":143323,"vw":16.127695},{"c":16.05,"h":16.165,"l":16.015,"n":620,"o":16.15,"t":"2026-10-06T14:15:00Z","v":152259,"vw":16.065433},{"c":16.15,"h":16.175,"l":16.0336,"n":447,"o":16.04,"t":"2026-10-06T14:30:00Z","v":121138,"vw":16.110769},{"c":16.275,"h":16.28,"l":16.115,"n":592,"o":16.15,"t":"2026-10-06T14:45:00Z","v":133670,"vw":16.217469},{"c":16.27,"h":16.3,"l":16.24,"n":487,"o":16.27,"t":"2026-10-06T15:00:00Z","v":129501,"vw":16.271949},{"c":16.1351,"h":16.29,"l":16.125,"n":394,"o":16.26,"t":"2026-10-06T15:15:00Z","v":82352,"vw":16.183802},{"c":16.08,"h":16.215,"l":16.08,"n":513,"o":16.14,"t":"2026-10-06T15:30:00Z","v":164767,"vw":16.133368},{"c":15.93,"h":16.085,"l":15.93,"n":735,"o":16.07,"t":"2026-10-06T15:45:00Z","v":204801,"vw":16.035824},{"c":15.95,"h":15.9799,"l":15.925,"n":443,"o":15.925,"t":"2026-10-06T16:00:00Z","v":104351,"vw":15.949303},{"c":15.93,"h":15.955,"l":15.905,"n":256,"o":15.945,"t":"2026-10-06T16:15:00Z","v":45748,"vw":15.927693},{"c":15.92,"h":15.94,"l":15.87,"n":322,"o":15.92,"t":"2026-10-06T16:30:00Z","v":63815,"vw":15.897445},{"c":15.88,"h":15.9373,"l":15.87,"n":245,"o":15.93,"t":"2026-10-06T16:45:00Z","v":70783,"vw":15.909519},{"c":15.855,"h":15.9,"l":15.84,"n":293,"o":15.87,"t":"2026-10-06T17:00:00Z","v":54490,"vw":15.862476},{"c":15.89,"h":15.895,"l":15.835,"n":150,"o":15.862,"t":"2026-10-06T17:15:00Z","v":45003,"vw":15.861664},{"c":15.88,"h":15.89,"l":15.85,"n":148,"o":15.89,"t":"2026-10-06T17:30:00Z","v":28276,"vw":15.873058},{"c":15.92,"h":15.93,"l":15.855,"n":157,"o":15.88,"t":"2026-10-06T17:45:00Z","v":26821,"vw":15.903525},{"c":15.93,"h":15.95,"l":15.92,"n":202,"o":15.93,"t":"2026-10-06T18:00:00Z","v":55424,"vw":15.93675},{"c":15.92,"h":15.94,"l":15.89,"n":225,"o":15.94,"t":"2026-10-06T18:15:00Z","v":72826,"vw":15.908743},{"c":15.885,"h":15.92,"l":15.85,"n":192,"o":15.92,"t":"2026-10-06T18:30:00Z","v":68748,"vw":15.879669},{"c":15.845,"h":15.885,"l":15.845,"n":145,"o":15.885,"t":"2026-10-06T18:45:00Z","v":51848,"vw":15.856786},{"c":15.835,"h":15.855,"l":15.81,"n":302,"o":15.845,"t":"2026-10-06T19:00:00Z","v":68921,"vw":15.831135},{"c":15.835,"h":15.85,"l":15.815,"n":99,"o":15.84,"t":"2026-10-06T19:15:00Z","v":28225,"vw":15.839335},{"c":15.845,"h":15.875,"l":15.835,"n":259,"o":15.84,"t":"2026-10-06T19:30:00Z","v":62293,"vw":15.849593},{"c":15.89,"h":15.91,"l":15.84,"n":704,"o":15.84,"t":"2026-10-06T19:45:00Z","v":209949,"vw":15.883929},{"c":15.889,"h":15.9,"l":15.87,"n":26,"o":15.895,"t":"2026-10-06T20:00:00Z","v":14842,"vw":15.89751},{"c":15.8979,"h":15.91,"l":15.8979,"n":14,"o":15.9001,"t":"2026-10-06T20:15:00Z","v":1848,"vw":15.900312},{"c":15.9099,"h":15.91,"l":15.8994,"n":14,"o":15.8994,"t":"2026-10-06T20:30:00Z","v":23418,"vw":15.901071},{"c":15.895,"h":15.91,"l":15.895,"n":41,"o":15.9,"t":"2026-10-06T20:45:00Z","v":3200,"vw":15.903974},{"c":15.8639,"h":15.9,"l":15.8408,"n":50,"o":15.9,"t":"2026-10-06T21:00:00Z","v":4569,"vw":15.878414},{"c":15.8575,"h":15.8575,"l":15.8575,"n":6,"o":15.8575,"t":"2026-10-06T21:15:00Z","v":466,"vw":15.8575},{"c":15.9558,"h":15.9558,"l":15.9558,"n":1,"o":15.9558,"t":"2026-10-06T21:30:00Z","v":120,"vw":15.9558},{"c":15.9,"h":15.9,"l":15.9,"n":8,"o":15.9,"t":"2026-10-06T21:45:00Z","v":563,"vw":15.9},{"c":15.9,"h":15.92,"l":15.9,"n":3,"o":15.92,"t":"2026-10-06T22:00:00Z","v":584,"vw":15.908889},{"c":15.85,"h":15.9242,"l":15.85,"n":46,"o":15.88,"t":"2026-10-06T22:15:00Z","v":2097,"vw":15.870846},{"c":15.851,"h":15.9,"l":15.85,"n":9,"o":15.88,"t":"2026-10-06T22:30:00Z","v":1776,"vw":15.861536},{"c":15.89,"h":15.8993,"l":15.89,"n":11,"o":15.8993,"t":"2026-10-06T22:45:00Z","v":727,"vw":15.891824},{"c":15.88,"h":15.88,"l":15.88,"n":3,"o":15.88,"t":"2026-10-06T23:00:00Z","v":284,"vw":15.88},{"c":15.84,"h":15.85,"l":15.84,"n":38,"o":15.85,"t":"2026-10-06T23:15:00Z","v":24305,"vw":15.841376},{"c":15.87,"h":15.87,"l":15.8,"n":61,"o":15.84,"t":"2026-10-06T23:30:00Z","v":5260,"vw":15.81378},{"c":15.89,"h":15.89,"l":15.84,"n":9,"o":15.87,"t":"2026-10-06T23:45:00Z","v":6840,"vw":15.843911},{"c":15.27,"h":15.4,"l":15.26,"n":1017,"o":15.35,"t":"2026-10-07T08:00:00Z","v":95693,"vw":15.32863},{"c":15.27,"h":15.27,"l":15.24,"n":112,"o":15.27,"t":"2026-10-07T08:15:00Z","v":7950,"vw":15.259001},{"c":15.25,"h":15.33,"l":15.25,"n":105,"o":15.26,"t":"2026-10-07T08:30:00Z","v":15825,"vw":15.267379},{"c":15.26,"h":15.26,"l":15.24,"n":65,"o":15.25,"t":"2026-10-07T08:45:00Z","v":8153,"vw":15.254138},{"c":15.23,"h":15.25,"l":15.2214,"n":84,"o":15.25,"t":"2026-10-07T09:00:00Z","v":8400,"vw":15.237708},{"c":15.18,"h":15.23,"l":15.17,"n":199,"o":15.23,"t":"2026-10-07T09:15:00Z","v":18305,"vw":15.189895},{"c":15.18,"h":15.18,"l":15.13,"n":187,"o":15.18,"t":"2026-10-07T09:30:00Z","v":15744,"vw":15.156395},{"c":15.18,"h":15.19,"l":15.15,"n":90,"o":15.18,"t":"2026-10-07T09:45:00Z","v":20592,"vw":15.173184},{"c":15.19,"h":15.21,"l":15.06,"n":310,"o":15.18,"t":"2026-10-07T10:00:00Z","v":46070,"vw":15.133018},{"c":15.21,"h":15.23,"l":15.18,"n":64,"o":15.19,"t":"2026-10-07T10:15:00Z","v":5589,"vw":15.210614},{"c":15.12,"h":15.2098,"l":15.12,"n":151,"o":15.2098,"t":"2026-10-07T10:30:00Z","v":20001,"vw":15.143814},{"c":15.155,"h":15.18,"l":15.13,"n":30,"o":15.13,"t":"2026-10-07T10:45:00Z","v":3661,"vw":15.152511},{"c":15.188,"h":15.188,"l":15.13,"n":213,"o":15.16,"t":"2026-10-07T11:00:00Z","v":167004,"vw":15.160917},{"c":15.16,"h":15.1899,"l":15.12,"n":153,"o":15.1899,"t":"2026-10-07T11:15:00Z","v":42267,"vw":15.142737},{"c":15.12,"h":15.1596,"l":15.1,"n":181,"o":15.1596,"t":"2026-10-07T11:30:00Z","v":36700,"vw":15.127944},{"c":15.16,"h":15.16,"l":15.09,"n":165,"o":15.12,"t":"2026-10-07T11:45:00Z","v":40062,"vw":15.125067},{"c":15.1201,"h":15.15,"l":15.118,"n":154,"o":15.15,"t":"2026-10-07T12:00:00Z","v":47929,"vw":15.12118},{"c":15.06,"h":15.13,"l":15.05,"n":257,"o":15.13,"t":"2026-10-07T12:15:00Z","v":40478,"vw":15.096745},{"c":15.07,"h":15.14,"l":15.06,"n":123,"o":15.06,"t":"2026-10-07T12:30:00Z","v":27004,"vw":15.085365},{"c":15.07,"h":15.07,"l":15.04,"n":205,"o":15.06,"t":"2026-10-07T12:45:00Z","v":40983,"vw":15.051885},{"c":15.02,"h":15.09,"l":15.01,"n":247,"o":15.06,"t":"2026-10-07T13:00:00Z","v":21594,"vw":15.041496},{"c":15,"h":15.06,"l":14.99,"n":602,"o":15.03,"t":"2026-10-07T13:15:00Z","v":54026,"vw":15.015365},{"c":14.915,"h":15.065,"l":14.9,"n":1951,"o":15.01,"t":"2026-10-07T13:30:00Z","v":407726,"vw":14.989929},{"c":14.955,"h":15.045,"l":14.8,"n":1770,"o":14.915,"t":"2026-10-07T13:45:00Z","v":571597,"vw":14.943212},{"c":14.96,"h":15,"l":14.905,"n":740,"o":14.955,"t":"2026-10-07T14:00:00Z","v":148904,"vw":14.948279},{"c":14.93,"h":14.985,"l":14.885,"n":982,"o":14.95,"t":"2026-10-07T14:15:00Z","v":254610,"vw":14.923066},{"c":14.89,"h":14.96,"l":14.87,"n":654,"o":14.92,"t":"2026-10-07T14:30:00Z","v":93056,"vw":14.912481},{"c":14.89,"h":14.91,"l":14.855,"n":695,"o":14.89,"t":"2026-10-07T14:45:00Z","v":251359,"vw":14.887029},{"c":14.93,"h":14.94,"l":14.81,"n":685,"o":14.895,"t":"2026-10-07T15:00:00Z","v":142676,"vw":14.869282},{"c":14.9015,"h":14.95,"l":14.85,"n":447,"o":14.915,"t":"2026-10-07T15:15:00Z","v":74420,"vw":14.883537},{"c":15.01,"h":15.015,"l":14.9199,"n":592,"o":14.92,"t":"2026-10-07T15:30:00Z","v":185788,"vw":14.985253},{"c":15.055,"h":15.06,"l":14.9999,"n":457,"o":15,"t":"2026-10-07T15:45:00Z","v":99942,"vw":15.019481},{"c":15.09,"h":15.12,"l":15.025,"n":364,"o":15.055,"t":"2026-10-07T16:00:00Z","v":98752,"vw":15.070357},{"c":15.1,"h":15.135,"l":15.06,"n":327,"o":15.09,"t":"2026-10-07T16:15:00Z","v":85275,"vw":15.100517},{"c":15.05,"h":15.14,"l":15.035,"n":281,"o":15.105,"t":"2026-10-07T16:30:00Z","v":71542,"vw":15.07723},{"c":15.03,"h":15.075,"l":15.02,"n":260,"o":15.06,"t":"2026-10-07T16:45:00Z","v":83511,"vw":15.04828},{"c":15.085,"h":15.12,"l":15.025,"n":432,"o":15.025,"t":"2026-10-07T17:00:00Z","v":127097,"vw":15.074874},{"c":14.96,"h":15.086,"l":14.96,"n":376,"o":15.08,"t":"2026-10-07T17:15:00Z","v":69953,"vw":14.996019},{"c":14.93,"h":14.995,"l":14.905,"n":625,"o":14.97,"t":"2026-10-07T17:30:00Z","v":200652,"vw":14.961179},{"c":14.945,"h":14.955,"l":14.9,"n":261,"o":14.92,"t":"2026-10-07T17:45:00Z","v":48203,"vw":14.940506},{"c":15.01,"h":15.05,"l":14.95,"n":456,"o":14.955,"t":"2026-10-07T18:00:00Z","v":161205,"vw":15.008859},{"c":15.02,"h":15.02,"l":14.97,"n":267,"o":15.01,"t":"2026-10-07T18:15:00Z","v":89713,"vw":14.999218},{"c":15,"h":15.02,"l":14.985,"n":204,"o":15.015,"t":"2026-10-07T18:30:00Z","v":44975,"vw":15.001128},{"c":15.0391,"h":15.06,"l":15,"n":170,"o":15,"t":"2026-10-07T18:45:00Z","v":68783,"vw":15.040166},{"c":15.03,"h":15.065,"l":15.015,"n":264,"o":15.04,"t":"2026-10-07T19:00:00Z","v":51717,"vw":15.035177},{"c":15.05,"h":15.08,"l":15.03,"n":215,"o":15.03,"t":"2026-10-07T19:15:00Z","v":53205,"vw":15.059913},{"c":15.045,"h":15.07,"l":14.995,"n":447,"o":15.055,"t":"2026-10-07T19:30:00Z","v":89551,"vw":15.039459},{"c":15.0463,"h":15.055,"l":14.995,"n":771,"o":15.05,"t":"2026-10-07T19:45:00Z","v":189821,"vw":15.031383},{"c":15.1,"h":15.1,"l":15.05,"n":37,"o":15.05,"t":"2026-10-07T20:00:00Z","v":9254,"vw":15.052028},{"c":15.0885,"h":15.11,"l":15.071,"n":20,"o":15.11,"t":"2026-10-07T20:15:00Z","v":3560,"vw":15.088647},{"c":15.03,"h":15.08,"l":15.0198,"n":49,"o":15.08,"t":"2026-10-07T20:30:00Z","v":2518,"vw":15.031626},{"c":15.0346,"h":15.04,"l":15.01,"n":37,"o":15.025,"t":"2026-10-07T20:45:00Z","v":3049,"vw":15.029723},{"c":15.05,"h":15.06,"l":15.05,"n":7,"o":15.06,"t":"2026-10-07T21:00:00Z","v":560,"vw":15.053854},{"c":15.04,"h":15.05,"l":15.04,"n":5,"o":15.05,"t":"2026-10-07T21:15:00Z","v":502,"vw":15.0425},{"c":15.02,"h":15.05,"l":15.02,"n":16,"o":15.05,"t":"2026-10-07T21:30:00Z","v":1037,"vw":15.036824},{"c":15.01,"h":15.03,"l":15,"n":35,"o":15.01,"t":"2026-10-07T21:45:00Z","v":5321,"vw":15.012872},{"c":15,"h":15,"l":14.9602,"n":64,"o":14.985,"t":"2026-10-07T22:00:00Z","v":5527,"vw":14.983002},{"c":15.03,"h":15.03,"l":14.98,"n":24,"o":14.99,"t":"2026-10-07T22:15:00Z","v":2644,"vw":14.992034},{"c":15.01,"h":15.04,"l":14.97,"n":53,"o":15.04,"t":"2026-10-07T22:30:00Z","v":6264,"vw":15.002378},{"c":14.9736,"h":15,"l":14.97,"n":14,"o":15,"t":"2026-10-07T22:45:00Z","v":2152,"vw":14.971773},{"c":14.96,"h":14.99,"l":14.96,"n":27,"o":14.99,"t":"2026-10-07T23:00:00Z","v":986,"vw":14.975416},{"c":15.03,"h":15.03,"l":14.97,"n":24,"o":14.97,"t":"2026-10-07T23:15:00Z","v":6785,"vw":14.974746},{"c":15.03,"h":15.03,"l":15.01,"n":5,"o":15.02,"t":"2026-10-07T23:30:00Z","v":879,"vw":15.024827},{"c":14.9502,"h":15.02,"l":14.9502,"n":19,"o":15.01,"t":"2026-10-07T23:45:00Z","v":6781,"vw":15.008909},{"c":14.86,"h":15,"l":14.6,"n":1090,"o":14.9,"t":"2026-10-08T08:00:00Z","v":127039,"vw":14.755908},{"c":14.87,"h":14.88,"l":14.86,"n":32,"o":14.88,"t":"2026-10-08T08:15:00Z","v":10207,"vw":14.870763},{"c":14.83,"h":14.89,"l":14.82,"n":43,"o":14.89,"t":"2026-10-08T08:30:00Z","v":12941,"vw":14.833007},{"c":14.83,"h":14.86,"l":14.82,"n":24,"o":14.83,"t":"2026-10-08T08:45:00Z","v":5830,"vw":14.828315},{"c":14.9,"h":14.9,"l":14.84,"n":27,"o":14.85,"t":"2026-10-08T09:00:00Z","v":5571,"vw":14.8677},{"c":14.9,"h":14.9,"l":14.82,"n":60,"o":14.89,"t":"2026-10-08T09:15:00Z","v":9081,"vw":14.866236},{"c":14.94,"h":14.94,"l":14.89,"n":37,"o":14.89,"t":"2026-10-08T09:30:00Z","v":3901,"vw":14.930824},{"c":14.93,"h":14.94,"l":14.92,"n":47,"o":14.93,"t":"2026-10-08T09:45:00Z","v":7911,"vw":14.924567},{"c":14.92,"h":14.95,"l":14.92,"n":18,"o":14.9305,"t":"2026-10-08T10:00:00Z","v":3681,"vw":14.942507},{"c":14.8,"h":14.92,"l":14.78,"n":148,"o":14.915,"t":"2026-10-08T10:15:00Z","v":17462,"vw":14.835102},{"c":14.76,"h":14.81,"l":14.75,"n":136,"o":14.7905,"t":"2026-10-08T10:30:00Z","v":32349,"vw":14.772644},{"c":14.77,"h":14.79,"l":14.77,"n":28,"o":14.77,"t":"2026-10-08T10:45:00Z","v":4659,"vw":14.773226},{"c":14.68,"h":14.78,"l":14.6296,"n":273,"o":14.78,"t":"2026-10-08T11:00:00Z","v":55419,"vw":14.712103},{"c":14.69,"h":14.72,"l":14.63,"n":96,"o":14.67,"t":"2026-10-08T11:15:00Z","v":16175,"vw":14.676206},{"c":14.7498,"h":14.77,"l":14.66,"n":307,"o":14.7,"t":"2026-10-08T11:30:00Z","v":286946,"vw":14.729556},{"c":14.69,"h":14.76,"l":14.69,"n":84,"o":14.75,"t":"2026-10-08T11:45:00Z","v":12031,"vw":14.721289},{"c":14.66,"h":14.73,"l":14.5918,"n":598,"o":14.69,"t":"2026-10-08T12:00:00Z","v":226968,"vw":14.647311},{"c":14.68,"h":14.69,"l":14.64,"n":93,"o":14.65,"t":"2026-10-08T12:15:00Z","v":12700,"vw":14.664572},{"c":14.66,"h":14.67,"l":14.64,"n":182,"o":14.67,"t":"2026-10-08T12:30:00Z","v":82022,"vw":14.656094},{"c":14.63,"h":14.65,"l":14.51,"n":410,"o":14.64,"t":"2026-10-08T12:45:00Z","v":74599,"vw":14.603923},{"c":14.69,"h":14.709,"l":14.59,"n":144,"o":14.63,"t":"2026-10-08T13:00:00Z","v":26404,"vw":14.631754},{"c":14.66,"h":14.74,"l":14.66,"n":139,"o":14.69,"t":"2026-10-08T13:15:00Z","v":23243,"vw":14.694203},{"c":14.54,"h":14.705,"l":14.435,"n":1784,"o":14.65,"t":"2026-10-08T13:30:00Z","v":355704,"vw":14.581079},{"c":14.595,"h":14.61,"l":14.44,"n":815,"o":14.5277,"t":"2026-10-08T13:45:00Z","v":179440,"vw":14.53367},{"c":14.725,"h":14.76,"l":14.57,"n":993,"o":14.59,"t":"2026-10-08T14:00:00Z","v":405873,"vw":14.693634},{"c":14.79,"h":14.805,"l":14.7,"n":634,"o":14.72,"t":"2026-10-08T14:15:00Z","v":170592,"vw":14.744538},{"c":14.735,"h":14.81,"l":14.72,"n":592,"o":14.795,"t":"2026-10-08T14:30:00Z","v":203204,"vw":14.758837},{"c":14.8,"h":14.81,"l":14.7312,"n":392,"o":14.74,"t":"2026-10-08T14:45:00Z","v":118268,"vw":14.775288},{"c":14.58,"h":14.78,"l":14.58,"n":594,"o":14.78,"t":"2026-10-08T15:00:00Z","v":157934,"vw":14.687578},{"c":14.29,"h":14.61,"l":14.2601,"n":1840,"o":14.59,"t":"2026-10-08T15:15:00Z","v":323229,"vw":14.399588},{"c":14.2223,"h":14.34,"l":14.15,"n":1625,"o":14.28,"t":"2026-10-08T15:30:00Z","v":461275,"vw":14.230016},{"c":14.17,"h":14.34,"l":14.1401,"n":805,"o":14.23,"t":"2026-10-08T15:45:00Z","v":171600,"vw":14.228163},{"c":14.155,"h":14.25,"l":14.08,"n":850,"o":14.16,"t":"2026-10-08T16:00:00Z","v":147193,"vw":14.167987},{"c":14.265,"h":14.315,"l":14.12,"n":710,"o":14.15,"t":"2026-10-08T16:15:00Z","v":178452,"vw":14.243935},{"c":14.255,"h":14.315,"l":14.1801,"n":498,"o":14.26,"t":"2026-10-08T16:30:00Z","v":122472,"vw":14.26284},{"c":14.135,"h":14.28,"l":14.1103,"n":586,"o":14.255,"t":"2026-10-08T16:45:00Z","v":135247,"vw":14.172333},{"c":14.13,"h":14.16,"l":14.05,"n":804,"o":14.12,"t":"2026-10-08T17:00:00Z","v":166401,"vw":14.087507},{"c":14.05,"h":14.14,"l":13.94,"n":1370,"o":14.13,"t":"2026-10-08T17:15:00Z","v":278538,"vw":14.034824},{"c":14.1087,"h":14.14,"l":14.05,"n":595,"o":14.055,"t":"2026-10-08T17:30:00Z","v":115713,"vw":14.094045},{"c":14.066,"h":14.12,"l":13.9999,"n":434,"o":14.1,"t":"2026-10-08T17:45:00Z","v":88517,"vw":14.046562},{"c":14.0701,"h":14.08,"l":13.98,"n":393,"o":14.07,"t":"2026-10-08T18:00:00Z","v":79276,"vw":14.027131},{"c":14.3198,"h":14.33,"l":14.075,"n":859,"o":14.075,"t":"2026-10-08T18:15:00Z","v":257562,"vw":14.193844},{"c":14.35,"h":14.36,"l":14.2723,"n":360,"o":14.315,"t":"2026-10-08T18:30:00Z","v":66519,"vw":14.326919},{"c":14.35,"h":14.3601,"l":14.325,"n":334,"o":14.35,"t":"2026-10-08T18:45:00Z","v":75822,"vw":14.341464},{"c":14.3486,"h":14.39,"l":14.3205,"n":460,"o":14.35,"t":"2026-10-08T19:00:00Z","v":101016,"vw":14.353546},{"c":14.42,"h":14.43,"l":14.33,"n":442,"o":14.355,"t":"2026-10-08T19:15:00Z","v":115803,"vw":14.401557},{"c":14.435,"h":14.475,"l":14.42,"n":379,"o":14.42,"t":"2026-10-08T19:30:00Z","v":138003,"vw":14.448038},{"c":14.45,"h":14.4799,"l":14.43,"n":788,"o":14.435,"t":"2026-10-08T19:45:00Z","v":221088,"vw":14.449726},{"c":14.49,"h":14.49,"l":14.4495,"n":117,"o":14.45,"t":"2026-10-08T20:00:00Z","v":43575,"vw":14.462588},{"c":14.4418,"h":14.4702,"l":14.42,"n":46,"o":14.4702,"t":"2026-10-08T20:15:00Z","v":7497,"vw":14.444364},{"c":14.46,"h":14.46,"l":14.42,"n":15,"o":14.44,"t":"2026-10-08T20:30:00Z","v":2451,"vw":14.442907},{"c":14.46,"h":14.46,"l":14.4402,"n":11,"o":14.46,"t":"2026-10-08T20:45:00Z","v":2213,"vw":14.449402},{"c":14.42,"h":14.47,"l":14.42,"n":8,"o":14.47,"t":"2026-10-08T21:00:00Z","v":848,"vw":14.427143},{"c":14.4,"h":14.47,"l":14.4,"n":23,"o":14.47,"t":"2026-10-08T21:15:00Z","v":1824,"vw":14.422531},{"c":14.4026,"h":14.4814,"l":14.4026,"n":2,"o":14.4814,"t":"2026-10-08T21:30:00Z","v":1050,"vw":14.421362},{"c":14.41,"h":14.41,"l":14.4002,"n":9,"o":14.41,"t":"2026-10-08T21:45:00Z","v":2666,"vw":14.408104},{"c":14.41,"h":14.4749,"l":14.4,"n":24,"o":14.43,"t":"2026-10-08T22:00:00Z","v":22399,"vw":14.408128},{"c":14.47,"h":14.48,"l":14.45,"n":11,"o":14.48,"t":"2026-10-08T22:15:00Z","v":1580,"vw":14.469458},{"c":14.4999,"h":14.4999,"l":14.4595,"n":17,"o":14.4595,"t":"2026-10-08T22:30:00Z","v":3750,"vw":14.492465},{"c":14.48,"h":14.5,"l":14.46,"n":13,"o":14.5,"t":"2026-10-08T22:45:00Z","v":1074,"vw":14.473831},{"c":14.46,"h":14.49,"l":14.46,"n":12,"o":14.49,"t":"2026-10-08T23:00:00Z","v":993,"vw":14.476449},{"c":14.46,"h":14.4891,"l":14.45,"n":18,"o":14.47,"t":"2026-10-08T23:15:00Z","v":5497,"vw":14.459531},{"c":14.47,"h":14.4881,"l":14.45,"n":33,"o":14.4771,"t":"2026-10-08T23:30:00Z","v":16453,"vw":14.459856},{"c":14.42,"h":14.44,"l":14.41,"n":15,"o":14.44,"t":"2026-10-08T23:45:00Z","v":1987,"vw":14.416779},{"c":14.76,"h":14.78,"l":14.61,"n":732,"o":14.68,"t":"2026-10-09T08:00:00Z","v":159910,"vw":14.710654},{"c":14.73,"h":14.76,"l":14.72,"n":55,"o":14.7405,"t":"2026-10-09T08:15:00Z","v":5931,"vw":14.742165},{"c":14.71,"h":14.71,"l":14.7,"n":17,"o":14.7086,"t":"2026-10-09T08:30:00Z","v":1048,"vw":14.70886},{"c":14.77,"h":14.78,"l":14.72,"n":15,"o":14.72,"t":"2026-10-09T08:45:00Z","v":3732,"vw":14.759478},{"c":14.71,"h":14.75,"l":14.71,"n":36,"o":14.7499,"t":"2026-10-09T09:00:00Z","v":5978,"vw":14.728103},{"c":14.75,"h":14.76,"l":14.71,"n":42,"o":14.71,"t":"2026-10-09T09:15:00Z","v":6893,"vw":14.729852},{"c":14.72,"h":14.73,"l":14.72,"n":6,"o":14.73,"t":"2026-10-09T09:30:00Z","v":755,"vw":14.726702},{"c":14.75,"h":14.76,"l":14.73,"n":46,"o":14.73,"t":"2026-10-09T09:45:00Z","v":3741,"vw":14.743292},{"c":14.76,"h":14.76,"l":14.75,"n":19,"o":14.75,"t":"2026-10-09T10:00:00Z","v":4361,"vw":14.755924},{"c":14.74,"h":14.76,"l":14.74,"n":16,"o":14.7505,"t":"2026-10-09T10:15:00Z","v":2561,"vw":14.748979},{"c":14.66,"h":14.75,"l":14.66,"n":61,"o":14.75,"t":"2026-10-09T10:30:00Z","v":8399,"vw":14.702131},{"c":14.7198,"h":14.7198,"l":14.66,"n":43,"o":14.66,"t":"2026-10-09T10:45:00Z","v":7577,"vw":14.694539},{"c":14.7004,"h":14.72,"l":14.68,"n":63,"o":14.71,"t":"2026-10-09T11:00:00Z","v":24522,"vw":14.706753},{"c":14.72,"h":14.72,"l":14.68,"n":8,"o":14.68,"t":"2026-10-09T11:15:00Z","v":7540,"vw":14.707221},{"c":14.8779,"h":14.89,"l":14.7216,"n":168,"o":14.7216,"t":"2026-10-09T11:30:00Z","v":23983,"vw":14.791714},{"c":14.96,"h":15.05,"l":14.8816,"n":333,"o":14.8816,"t":"2026-10-09T11:45:00Z","v":88647,"vw":14.977955},{"c":14.98,"h":15.02,"l":14.93,"n":138,"o":14.94,"t":"2026-10-09T12:00:00Z","v":45472,"vw":14.969906},{"c":14.91,"h":14.99,"l":14.9,"n":95,"o":14.99,"t":"2026-10-09T12:15:00Z","v":17851,"vw":14.928331},{"c":14.88,"h":14.94,"l":14.8718,"n":126,"o":14.905,"t":"2026-10-09T12:30:00Z","v":43678,"vw":14.917749},{"c":14.8799,"h":14.92,"l":14.84,"n":76,"o":14.89,"t":"2026-10-09T12:45:00Z","v":7854,"vw":14.875407},{"c":14.88,"h":14.93,"l":14.878,"n":121,"o":14.89,"t":"2026-10-09T13:00:00Z","v":13931,"vw":14.88887},{"c":14.84,"h":14.9,"l":14.83,"n":135,"o":14.88,"t":"2026-10-09T13:15:00Z","v":27705,"vw":14.868441},{"c":14.705,"h":14.88,"l":14.68,"n":1035,"o":14.83,"t":"2026-10-09T13:30:00Z","v":227242,"vw":14.76491},{"c":14.73,"h":14.775,"l":14.685,"n":471,"o":14.7,"t":"2026-10-09T13:45:00Z","v":172403,"vw":14.749932},{"c":14.825,"h":14.83,"l":14.675,"n":629,"o":14.729,"t":"2026-10-09T14:00:00Z","v":169018,"vw":14.746213},{"c":14.92,"h":14.96,"l":14.8299,"n":473,"o":14.8299,"t":"2026-10-09T14:15:00Z","v":138300,"vw":14.907115},{"c":14.89,"h":14.985,"l":14.84,"n":468,"o":14.935,"t":"2026-10-09T14:30:00Z","v":104625,"vw":14.912173},{"c":14.88,"h":14.9201,"l":14.8401,"n":373,"o":14.89,"t":"2026-10-09T14:45:00Z","v":143754,"vw":14.892065},{"c":14.83,"h":14.895,"l":14.8,"n":409,"o":14.8799,"t":"2026-10-09T15:00:00Z","v":154252,"vw":14.849489},{"c":14.84,"h":14.87,"l":14.81,"n":174,"o":14.81,"t":"2026-10-09T15:15:00Z","v":74939,"vw":14.838029},{"c":14.875,"h":14.89,"l":14.838,"n":223,"o":14.8399,"t":"2026-10-09T15:30:00Z","v":78553,"vw":14.863538},{"c":14.83,"h":14.87,"l":14.8,"n":296,"o":14.87,"t":"2026-10-09T15:45:00Z","v":93344,"vw":14.833691},{"c":14.84,"h":14.85,"l":14.785,"n":207,"o":14.82,"t":"2026-10-09T16:00:00Z","v":62110,"vw":14.823185},{"c":14.775,"h":14.86,"l":14.77,"n":216,"o":14.85,"t":"2026-10-09T16:15:00Z","v":56054,"vw":14.789958},{"c":14.765,"h":14.81,"l":14.765,"n":225,"o":14.775,"t":"2026-10-09T16:30:00Z","v":84836,"vw":14.784402},{"c":14.77,"h":14.8199,"l":14.765,"n":181,"o":14.77,"t":"2026-10-09T16:45:00Z","v":55305,"vw":14.787584},{"c":14.725,"h":14.78,"l":14.72,"n":192,"o":14.78,"t":"2026-10-09T17:00:00Z","v":43458,"vw":14.754281},{"c":14.75,"h":14.755,"l":14.69,"n":214,"o":14.72,"t":"2026-10-09T17:15:00Z","v":55066,"vw":14.719565},{"c":14.755,"h":14.77,"l":14.71,"n":278,"o":14.75,"t":"2026-10-09T17:30:00Z","v":92216,"vw":14.748307},{"c":14.76,"h":14.77,"l":14.725,"n":207,"o":14.75,"t":"2026-10-09T17:45:00Z","v":66582,"vw":14.747901},{"c":14.7499,"h":14.76,"l":14.74,"n":130,"o":14.755,"t":"2026-10-09T18:00:00Z","v":29978,"vw":14.748245},{"c":14.68,"h":14.74,"l":14.68,"n":171,"o":14.74,"t":"2026-10-09T18:15:00Z","v":62157,"vw":14.708829},{"c":14.67,"h":14.685,"l":14.62,"n":259,"o":14.68,"t":"2026-10-09T18:30:00Z","v":54082,"vw":14.653642},{"c":14.665,"h":14.73,"l":14.65,"n":220,"o":14.67,"t":"2026-10-09T18:45:00Z","v":54695,"vw":14.692353},{"c":14.69,"h":14.705,"l":14.6601,"n":102,"o":14.665,"t":"2026-10-09T19:00:00Z","v":20532,"vw":14.6838},{"c":14.665,"h":14.695,"l":14.66,"n":100,"o":14.685,"t":"2026-10-09T19:15:00Z","v":49982,"vw":14.676057},{"c":14.65,"h":14.68,"l":14.65,"n":201,"o":14.67,"t":"2026-10-09T19:30:00Z","v":80849,"vw":14.661878},{"c":14.62,"h":14.65,"l":14.6,"n":661,"o":14.635,"t":"2026-10-09T19:45:00Z","v":131886,"vw":14.625037},{"c":14.62,"h":14.63,"l":14.62,"n":20,"o":14.63,"t":"2026-10-09T20:00:00Z","v":13420,"vw":14.628417},{"c":14.65,"h":14.6708,"l":14.64,"n":10,"o":14.658,"t":"2026-10-09T20:15:00Z","v":3545,"vw":14.650638},{"c":14.66,"h":14.66,"l":14.63,"n":8,"o":14.63,"t":"2026-10-09T20:30:00Z","v":777,"vw":14.65027},{"c":14.6996,"h":14.6996,"l":14.69,"n":7,"o":14.69,"t":"2026-10-09T20:45:00Z","v":553,"vw":14.695371},{"c":14.71,"h":14.71,"l":14.67,"n":4,"o":14.67,"t":"2026-10-09T21:00:00Z","v":4582,"vw":14.708369},{"c":14.71,"h":14.71,"l":14.69,"n":12,"o":14.69,"t":"2026-10-09T21:15:00Z","v":3403,"vw":14.701594},{"c":14.71,"h":14.71,"l":14.71,"n":4,"o":14.71,"t":"2026-10-09T21:30:00Z","v":400,"vw":14.71},{"c":14.84,"h":14.84,"l":14.75,"n":2,"o":14.75,"t":"2026-10-09T21:45:00Z","v":450,"vw":14.82},{"c":14.73,"h":14.73,"l":14.71,"n":14,"o":14.71,"t":"2026-10-09T22:00:00Z","v":4537,"vw":14.714352},{"c":14.71,"h":14.8,"l":14.71,"n":29,"o":14.8,"t":"2026-10-09T22:30:00Z","v":5341,"vw":14.746475},{"c":14.72,"h":14.72,"l":14.72,"n":1,"o":14.72,"t":"2026-10-09T23:00:00Z","v":2117,"vw":14.72},{"c":14.75,"h":14.75,"l":14.7454,"n":6,"o":14.7454,"t":"2026-10-09T23:15:00Z","v":5405,"vw":14.749753},{"c":14.75,"h":14.75,"l":14.75,"n":1,"o":14.75,"t":"2026-10-09T23:30:00Z","v":132,"vw":14.75},{"c":14.7,"h":14.74,"l":14.7,"n":5,"o":14.74,"t":"2026-10-09T23:45:00Z","v":2306,"vw":14.705217},{"c":15.1,"h":15.33,"l":15.03,"n":1307,"o":15.25,"t":"2026-10-12T08:00:00Z","v":276795,"vw":15.168031},{"c":15.08,"h":15.09,"l":15.03,"n":112,"o":15.09,"t":"2026-10-12T08:15:00Z","v":22247,"vw":15.047326},{"c":15.055,"h":15.12,"l":15.055,"n":85,"o":15.07,"t":"2026-10-12T08:30:00Z","v":22199,"vw":15.084292},{"c":15.03,"h":15.07,"l":15.03,"n":66,"o":15.06,"t":"2026-10-12T08:45:00Z","v":16973,"vw":15.05107},{"c":15.04,"h":15.08,"l":15.04,"n":26,"o":15.0405,"t":"2026-10-12T09:00:00Z","v":5525,"vw":15.054328},{"c":15,"h":15.03,"l":15,"n":146,"o":15.03,"t":"2026-10-12T09:15:00Z","v":5976,"vw":15.016045},{"c":14.98,"h":15.03,"l":14.98,"n":67,"o":15.0105,"t":"2026-10-12T09:30:00Z","v":4863,"vw":15.009171},{"c":15.01,"h":15.01,"l":14.96,"n":41,"o":14.97,"t":"2026-10-12T09:45:00Z","v":6297,"vw":14.982634},{"c":15.02,"h":15.04,"l":15.02,"n":29,"o":15.04,"t":"2026-10-12T10:00:00Z","v":5517,"vw":15.032928},{"c":15.03,"h":15.03,"l":15.01,"n":14,"o":15.02,"t":"2026-10-12T10:15:00Z","v":3844,"vw":15.012625},{"c":15.03,"h":15.03,"l":15.02,"n":19,"o":15.02,"t":"2026-10-12T10:30:00Z","v":3336,"vw":15.021553},{"c":15.04,"h":15.07,"l":15.03,"n":13,"o":15.06,"t":"2026-10-12T10:45:00Z","v":1503,"vw":15.056194},{"c":14.99,"h":15.03,"l":14.98,"n":54,"o":15.03,"t":"2026-10-12T11:00:00Z","v":9308,"vw":15.00903},{"c":15.0082,"h":15.0082,"l":14.98,"n":32,"o":15.001,"t":"2026-10-12T11:15:00Z","v":3819,"vw":14.997361},{"c":14.9691,"h":15,"l":14.95,"n":43,"o":15,"t":"2026-10-12T11:30:00Z","v":10219,"vw":14.972734},{"c":15,"h":15,"l":14.95,"n":32,"o":14.9999,"t":"2026-10-12T11:45:00Z","v":12201,"vw":14.96405},{"c":14.99,"h":14.99,"l":14.94,"n":30,"o":14.96,"t":"2026-10-12T12:00:00Z","v":16916,"vw":14.975827},{"c":14.9,"h":14.97,"l":14.9,"n":98,"o":14.97,"t":"2026-10-12T12:15:00Z","v":16947,"vw":14.914389},{"c":14.78,"h":14.9,"l":14.73,"n":253,"o":14.9,"t":"2026-10-12T12:30:00Z","v":32978,"vw":14.790609},{"c":14.7584,"h":14.83,"l":14.75,"n":103,"o":14.79,"t":"2026-10-12T12:45:00Z","v":14332,"vw":14.781491},{"c":14.7,"h":14.76,"l":14.7,"n":152,"o":14.76,"t":"2026-10-12T13:00:00Z","v":15651,"vw":14.730338},{"c":14.69,"h":14.71,"l":14.66,"n":179,"o":14.69,"t":"2026-10-12T13:15:00Z","v":26790,"vw":14.684113},{"c":14.765,"h":14.765,"l":14.6507,"n":908,"o":14.69,"t":"2026-10-12T13:30:00Z","v":161967,"vw":14.710145},{"c":14.845,"h":14.868,"l":14.73,"n":694,"o":14.735,"t":"2026-10-12T13:45:00Z","v":179409,"vw":14.799057},{"c":14.825,"h":14.89,"l":14.785,"n":432,"o":14.84,"t":"2026-10-12T14:00:00Z","v":76726,"vw":14.845031},{"c":14.84,"h":14.86,"l":14.78,"n":269,"o":14.825,"t":"2026-10-12T14:15:00Z","v":30325,"vw":14.82215},{"c":14.73,"h":14.86,"l":14.68,"n":491,"o":14.83,"t":"2026-10-12T14:30:00Z","v":90996,"vw":14.738358},{"c":14.6914,"h":14.73,"l":14.63,"n":518,"o":14.7271,"t":"2026-10-12T14:45:00Z","v":96243,"vw":14.675054},{"c":14.7396,"h":14.75,"l":14.685,"n":213,"o":14.6905,"t":"2026-10-12T15:00:00Z","v":39576,"vw":14.715117},{"c":14.72,"h":14.77,"l":14.72,"n":285,"o":14.75,"t":"2026-10-12T15:15:00Z","v":113222,"vw":14.740431},{"c":14.74,"h":14.76,"l":14.72,"n":155,"o":14.72,"t":"2026-10-12T15:30:00Z","v":18521,"vw":14.73784},{"c":14.74,"h":14.7586,"l":14.73,"n":113,"o":14.73,"t":"2026-10-12T15:45:00Z","v":19347,"vw":14.742875},{"c":14.795,"h":14.82,"l":14.75,"n":250,"o":14.75,"t":"2026-10-12T16:00:00Z","v":106961,"vw":14.796454},{"c":14.78,"h":14.825,"l":14.775,"n":166,"o":14.81,"t":"2026-10-12T16:15:00Z","v":38661,"vw":14.803965},{"c":14.765,"h":14.8,"l":14.76,"n":147,"o":14.78,"t":"2026-10-12T16:30:00Z","v":22592,"vw":14.784471},{"c":14.66,"h":14.76,"l":14.655,"n":447,"o":14.7532,"t":"2026-10-12T16:45:00Z","v":141446,"vw":14.702186},{"c":14.7,"h":14.7,"l":14.64,"n":227,"o":14.67,"t":"2026-10-12T17:00:00Z","v":48610,"vw":14.674706},{"c":14.635,"h":14.71,"l":14.635,"n":229,"o":14.695,"t":"2026-10-12T17:15:00Z","v":69989,"vw":14.675526},{"c":14.6329,"h":14.66,"l":14.62,"n":185,"o":14.64,"t":"2026-10-12T17:30:00Z","v":36627,"vw":14.640491},{"c":14.66,"h":14.67,"l":14.64,"n":150,"o":14.64,"t":"2026-10-12T17:45:00Z","v":32541,"vw":14.656769},{"c":14.66,"h":14.68,"l":14.645,"n":127,"o":14.66,"t":"2026-10-12T18:00:00Z","v":27298,"vw":14.655951},{"c":14.645,"h":14.67,"l":14.64,"n":146,"o":14.65,"t":"2026-10-12T18:15:00Z","v":39101,"vw":14.651664},{"c":14.64,"h":14.65,"l":14.63,"n":152,"o":14.65,"t":"2026-10-12T18:30:00Z","v":47921,"vw":14.646805},{"c":14.63,"h":14.635,"l":14.585,"n":259,"o":14.635,"t":"2026-10-12T18:45:00Z","v":30007,"vw":14.614141},{"c":14.615,"h":14.6699,"l":14.605,"n":313,"o":14.64,"t":"2026-10-12T19:00:00Z","v":116207,"vw":14.644107},{"c":14.72,"h":14.7305,"l":14.595,"n":381,"o":14.62,"t":"2026-10-12T19:15:00Z","v":146919,"vw":14.698947},{"c":14.75,"h":14.7597,"l":14.72,"n":248,"o":14.73,"t":"2026-10-12T19:30:00Z","v":59850,"vw":14.739784},{"c":14.785,"h":14.795,"l":14.73,"n":484,"o":14.75,"t":"2026-10-12T19:45:00Z","v":115990,"vw":14.771846},{"c":14.8209,"h":14.8599,"l":14.7708,"n":36,"o":14.79,"t":"2026-10-12T20:00:00Z","v":13045,"vw":14.810184},{"c":14.861,"h":14.861,"l":14.851,"n":13,"o":14.851,"t":"2026-10-12T20:15:00Z","v":4008,"vw":14.856846},{"c":14.87,"h":14.8715,"l":14.86,"n":14,"o":14.86,"t":"2026-10-12T20:30:00Z","v":1376,"vw":14.863674},{"c":14.8,"h":14.86,"l":14.71,"n":31,"o":14.86,"t":"2026-10-12T20:45:00Z","v":4494,"vw":14.806613},{"c":14.84,"h":14.84,"l":14.81,"n":4,"o":14.81,"t":"2026-10-12T21:15:00Z","v":536,"vw":14.829737},{"c":14.81,"h":14.81,"l":14.81,"n":17,"o":14.81,"t":"2026-10-12T21:30:00Z","v":285,"vw":14.81},{"c":14.7,"h":14.72,"l":14.7,"n":14,"o":14.72,"t":"2026-10-12T21:45:00Z","v":5389,"vw":14.704034},{"c":14.73,"h":14.73,"l":14.66,"n":26,"o":14.68,"t":"2026-10-12T22:00:00Z","v":3858,"vw":14.677337},{"c":14.67,"h":14.71,"l":14.67,"n":18,"o":14.71,"t":"2026-10-12T22:15:00Z","v":1193,"vw":14.696667},{"c":14.7,"h":14.72,"l":14.65,"n":23,"o":14.72,"t":"2026-10-12T22:30:00Z","v":7890,"vw":14.669854},{"c":14.54,"h":14.68,"l":14.54,"n":53,"o":14.68,"t":"2026-10-12T22:45:00Z","v":5076,"vw":14.619227},{"c":14.5,"h":14.52,"l":14.403,"n":103,"o":14.502,"t":"2026-10-12T23:00:00Z","v":21534,"vw":14.474983},{"c":14.46,"h":14.5332,"l":14.46,"n":25,"o":14.46,"t":"2026-10-12T23:15:00Z","v":9491,"vw":14.50808},{"c":14.41,"h":14.4895,"l":14.4019,"n":50,"o":14.4895,"t":"2026-10-12T23:30:00Z","v":8611,"vw":14.417814},{"c":14.4338,"h":14.44,"l":14.3921,"n":29,"o":14.4,"t":"2026-10-12T23:45:00Z","v":10212,"vw":14.413267},{"c":15.27,"h":15.27,"l":14.94,"n":1025,"o":15.12,"t":"2026-10-13T08:00:00Z","v":143036,"vw":15.11125},{"c":15.19,"h":15.25,"l":15.19,"n":63,"o":15.25,"t":"2026-10-13T08:15:00Z","v":13491,"vw":15.221968},{"c":15.1198,"h":15.19,"l":15.1198,"n":97,"o":15.1812,"t":"2026-10-13T08:30:00Z","v":22950,"vw":15.157937},{"c":15.06,"h":15.1,"l":15.06,"n":138,"o":15.1,"t":"2026-10-13T08:45:00Z","v":29828,"vw":15.075582},{"c":15.04,"h":15.0586,"l":14.98,"n":81,"o":15.0586,"t":"2026-10-13T09:00:00Z","v":15657,"vw":15.008951},{"c":15.02,"h":15.04,"l":15.02,"n":61,"o":15.04,"t":"2026-10-13T09:15:00Z","v":4835,"vw":15.029493},{"c":15.08,"h":15.1,"l":15,"n":87,"o":15.01,"t":"2026-10-13T09:30:00Z","v":7718,"vw":15.058207},{"c":15.06,"h":15.07,"l":15.03,"n":101,"o":15.05,"t":"2026-10-13T09:45:00Z","v":7891,"vw":15.056281},{"c":15.04,"h":15.08,"l":15.04,"n":28,"o":15.08,"t":"2026-10-13T10:00:00Z","v":8209,"vw":15.062591},{"c":15.01,"h":15.04,"l":15,"n":66,"o":15.03,"t":"2026-10-13T10:15:00Z","v":4564,"vw":15.02537},{"c":14.94,"h":15,"l":14.93,"n":127,"o":15,"t":"2026-10-13T10:30:00Z","v":14253,"vw":14.966941},{"c":14.97,"h":14.97,"l":14.94,"n":5,"o":14.94,"t":"2026-10-13T10:45:00Z","v":1778,"vw":14.957196},{"c":14.94,"h":14.97,"l":14.9,"n":45,"o":14.97,"t":"2026-10-13T11:00:00Z","v":5881,"vw":14.930504},{"c":15.03,"h":15.1,"l":14.89,"n":216,"o":14.93,"t":"2026-10-13T11:15:00Z","v":58143,"vw":14.988037},{"c":15.04,"h":15.07,"l":15.01,"n":62,"o":15.06,"t":"2026-10-13T11:30:00Z","v":9358,"vw":15.032429},{"c":14.96,"h":15.0179,"l":14.96,"n":58,"o":15.0179,"t":"2026-10-13T11:45:00Z","v":10826,"vw":14.983582},{"c":14.93,"h":14.98,"l":14.93,"n":96,"o":14.97,"t":"2026-10-13T12:00:00Z","v":35784,"vw":14.962075},{"c":14.99,"h":14.99,"l":14.89,"n":87,"o":14.9,"t":"2026-10-13T12:15:00Z","v":20477,"vw":14.935936},{"c":14.9317,"h":15,"l":14.9317,"n":59,"o":15,"t":"2026-10-13T12:30:00Z","v":15255,"vw":14.974575},{"c":14.96,"h":14.97,"l":14.9,"n":44,"o":14.92,"t":"2026-10-13T12:45:00Z","v":5854,"vw":14.946042},{"c":14.901,"h":14.97,"l":14.89,"n":47,"o":14.97,"t":"2026-10-13T13:00:00Z","v":12005,"vw":14.914535},{"c":14.98,"h":15,"l":14.95,"n":63,"o":14.95,"t":"2026-10-13T13:15:00Z","v":16049,"vw":14.972185},{"c":14.95,"h":15.1,"l":14.935,"n":797,"o":14.99,"t":"2026-10-13T13:30:00Z","v":142689,"vw":15.002933},{"c":14.94,"h":14.9876,"l":14.91,"n":424,"o":14.95,"t":"2026-10-13T13:45:00Z","v":88530,"vw":14.942013},{"c":15.095,"h":15.15,"l":14.92,"n":477,"o":14.93,"t":"2026-10-13T14:00:00Z","v":85947,"vw":15.030047},{"c":15.075,"h":15.16,"l":15.035,"n":366,"o":15.1,"t":"2026-10-13T14:15:00Z","v":97700,"vw":15.086752},{"c":15.09,"h":15.11,"l":15.04,"n":320,"o":15.08,"t":"2026-10-13T14:30:00Z","v":56899,"vw":15.078178},{"c":15.0301,"h":15.12,"l":15.03,"n":342,"o":15.09,"t":"2026-10-13T14:45:00Z","v":83302,"vw":15.083018},{"c":15.08,"h":15.1,"l":15.02,"n":272,"o":15.03,"t":"2026-10-13T15:00:00Z","v":61671,"vw":15.062243},{"c":15.06,"h":15.105,"l":15.01,"n":270,"o":15.08,"t":"2026-10-13T15:15:00Z","v":55984,"vw":15.065794},{"c":14.975,"h":15.0699,"l":14.97,"n":568,"o":15.03,"t":"2026-10-13T15:30:00Z","v":145192,"vw":14.992233},{"c":14.985,"h":14.985,"l":14.925,"n":256,"o":14.97,"t":"2026-10-13T15:45:00Z","v":61702,"vw":14.957047},{"c":15.0082,"h":15.05,"l":15,"n":243,"o":15,"t":"2026-10-13T16:00:00Z","v":71560,"vw":15.028625},{"c":15.03,"h":15.06,"l":15.02,"n":122,"o":15.02,"t":"2026-10-13T16:15:00Z","v":39671,"vw":15.036797},{"c":15.01,"h":15.04,"l":14.99,"n":99,"o":15.03,"t":"2026-10-13T16:30:00Z","v":17861,"vw":15.010519},{"c":14.99,"h":15.02,"l":14.99,"n":92,"o":15.02,"t":"2026-10-13T16:45:00Z","v":14733,"vw":15.000257},{"c":14.9014,"h":14.98,"l":14.9,"n":264,"o":14.98,"t":"2026-10-13T17:00:00Z","v":75006,"vw":14.952965},{"c":14.915,"h":14.94,"l":14.91,"n":122,"o":14.91,"t":"2026-10-13T17:15:00Z","v":21958,"vw":14.92315},{"c":14.93,"h":14.93,"l":14.9,"n":109,"o":14.919,"t":"2026-10-13T17:30:00Z","v":24402,"vw":14.917819},{"c":14.87,"h":14.915,"l":14.83,"n":274,"o":14.91,"t":"2026-10-13T17:45:00Z","v":62833,"vw":14.874434},{"c":14.9,"h":14.965,"l":14.87,"n":230,"o":14.87,"t":"2026-10-13T18:00:00Z","v":73796,"vw":14.924674},{"c":14.865,"h":14.91,"l":14.86,"n":141,"o":14.895,"t":"2026-10-13T18:15:00Z","v":31072,"vw":14.894912},{"c":14.875,"h":14.8804,"l":14.84,"n":120,"o":14.865,"t":"2026-10-13T18:30:00Z","v":24570,"vw":14.859135},{"c":14.89,"h":14.91,"l":14.855,"n":103,"o":14.87,"t":"2026-10-13T18:45:00Z","v":16667,"vw":14.894379},{"c":14.91,"h":14.94,"l":14.89,"n":255,"o":14.89,"t":"2026-10-13T19:00:00Z","v":78962,"vw":14.922681},{"c":14.93,"h":14.945,"l":14.91,"n":193,"o":14.915,"t":"2026-10-13T19:15:00Z","v":64148,"vw":14.929826},{"c":14.905,"h":14.945,"l":14.895,"n":243,"o":14.93,"t":"2026-10-13T19:30:00Z","v":73259,"vw":14.913935},{"c":14.95,"h":14.96,"l":14.89,"n":732,"o":14.905,"t":"2026-10-13T19:45:00Z","v":149795,"vw":14.924741},{"c":14.9508,"h":14.9508,"l":14.93,"n":23,"o":14.93,"t":"2026-10-13T20:00:00Z","v":11620,"vw":14.940916},{"c":14.91,"h":14.91,"l":14.91,"n":18,"o":14.91,"t":"2026-10-13T20:15:00Z","v":10000,"vw":14.91},{"c":14.94,"h":14.95,"l":14.9031,"n":20,"o":14.91,"t":"2026-10-13T20:30:00Z","v":24275,"vw":14.926363},{"c":15.01,"h":15.01,"l":14.97,"n":22,"o":14.98,"t":"2026-10-13T20:45:00Z","v":4907,"vw":14.981165},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-13T21:00:00Z","v":500,"vw":14.97},{"c":14.99,"h":14.99,"l":14.95,"n":8,"o":14.98,"t":"2026-10-13T21:15:00Z","v":4670,"vw":14.956258},{"c":14.9519,"h":14.9527,"l":14.9519,"n":6,"o":14.9526,"t":"2026-10-13T21:30:00Z","v":806,"vw":14.952321},{"c":14.97,"h":14.99,"l":14.97,"n":6,"o":14.99,"t":"2026-10-13T21:45:00Z","v":3152,"vw":14.976845},{"c":15.0115,"h":15.0207,"l":15.01,"n":7,"o":15.0207,"t":"2026-10-13T22:00:00Z","v":1518,"vw":15.011198},{"c":14.999,"h":15,"l":14.999,"n":6,"o":15,"t":"2026-10-13T22:15:00Z","v":1451,"vw":14.999679},{"c":15.0268,"h":15.0268,"l":15,"n":8,"o":15,"t":"2026-10-13T22:30:00Z","v":6893,"vw":15.001419},{"c":15.02,"h":15.02,"l":15.02,"n":5,"o":15.02,"t":"2026-10-13T22:45:00Z","v":150,"vw":15.02},{"c":14.94,"h":14.97,"l":14.94,"n":24,"o":14.96,"t":"2026-10-13T23:00:00Z","v":4770,"vw":14.961157},{"c":14.95,"h":14.96,"l":14.95,"n":5,"o":14.96,"t":"2026-10-13T23:15:00Z","v":450,"vw":14.957475},{"c":14.92,"h":14.92,"l":14.91,"n":63,"o":14.91,"t":"2026-10-13T23:30:00Z","v":24215,"vw":14.917828},{"c":14.91,"h":14.93,"l":14.91,"n":7,"o":14.93,"t":"2026-10-13T23:45:00Z","v":9000,"vw":14.92},{"c":15.18,"h":15.26,"l":14.97,"n":547,"o":15.09,"t":"2026-10-14T08:00:00Z","v":174568,"vw":15.148464},{"c":15.14,"h":15.19,"l":15.12,"n":57,"o":15.19,"t":"2026-10-14T08:15:00Z","v":13691,"vw":15.137584},{"c":14.99,"h":15.15,"l":14.98,"n":102,"o":15.14,"t":"2026-10-14T08:30:00Z","v":54432,"vw":15.017674},{"c":15,"h":15.04,"l":14.98,"n":51,"o":15.01,"t":"2026-10-14T08:45:00Z","v":14953,"vw":15.011114},{"c":15.0098,"h":15.03,"l":15,"n":16,"o":15,"t":"2026-10-14T09:00:00Z","v":6210,"vw":15.011797},{"c":14.94,"h":15.01,"l":14.94,"n":59,"o":15.01,"t":"2026-10-14T09:15:00Z","v":23846,"vw":14.976959},{"c":14.92,"h":14.96,"l":14.92,"n":32,"o":14.93,"t":"2026-10-14T09:30:00Z","v":2901,"vw":14.940042},{"c":14.9399,"h":14.9399,"l":14.87,"n":74,"o":14.93,"t":"2026-10-14T10:00:00Z","v":9426,"vw":14.910734},{"c":14.97,"h":14.98,"l":14.96,"n":8,"o":14.96,"t":"2026-10-14T10:15:00Z","v":2150,"vw":14.977937},{"c":14.9805,"h":15,"l":14.98,"n":23,"o":14.98,"t":"2026-10-14T10:30:00Z","v":12278,"vw":14.985414},{"c":15,"h":15,"l":14.99,"n":7,"o":15,"t":"2026-10-14T10:45:00Z","v":3077,"vw":14.999492},{"c":15.0003,"h":15.01,"l":14.99,"n":20,"o":15.01,"t":"2026-10-14T11:00:00Z","v":19072,"vw":15.006465},{"c":14.98,"h":15.0171,"l":14.98,"n":18,"o":15,"t":"2026-10-14T11:15:00Z","v":1950,"vw":15.001254},{"c":15.007,"h":15.01,"l":15,"n":56,"o":15.01,"t":"2026-10-14T11:30:00Z","v":28784,"vw":15.009114},{"c":15.01,"h":15.02,"l":15,"n":22,"o":15.02,"t":"2026-10-14T11:45:00Z","v":4261,"vw":15.011908},{"c":15.15,"h":15.16,"l":15.03,"n":174,"o":15.03,"t":"2026-10-14T12:00:00Z","v":98773,"vw":15.066923},{"c":15.17,"h":15.17,"l":15.09,"n":147,"o":15.15,"t":"2026-10-14T12:15:00Z","v":35467,"vw":15.126341},{"c":14.78,"h":15.13,"l":14.7,"n":779,"o":15.13,"t":"2026-10-14T12:30:00Z","v":198657,"vw":14.812764},{"c":14.7398,"h":14.86,"l":14.73,"n":237,"o":14.8,"t":"2026-10-14T12:45:00Z","v":49149,"vw":14.800567},{"c":14.63,"h":14.76,"l":14.63,"n":247,"o":14.75,"t":"2026-10-14T13:00:00Z","v":30133,"vw":14.711273},{"c":14.73,"h":14.76,"l":14.62,"n":232,"o":14.62,"t":"2026-10-14T13:15:00Z","v":45182,"vw":14.690466},{"c":14.8,"h":14.87,"l":14.7001,"n":1106,"o":14.72,"t":"2026-10-14T13:30:00Z","v":310765,"vw":14.802271},{"c":14.6,"h":14.89,"l":14.6,"n":658,"o":14.82,"t":"2026-10-14T13:45:00Z","v":240409,"vw":14.79247},{"c":14.52,"h":14.66,"l":14.48,"n":955,"o":14.6,"t":"2026-10-14T14:00:00Z","v":161578,"vw":14.582208},{"c":14.48,"h":14.54,"l":14.44,"n":491,"o":14.51,"t":"2026-10-14T14:15:00Z","v":87024,"vw":14.480866},{"c":14.4201,"h":14.52,"l":14.42,"n":591,"o":14.5,"t":"2026-10-14T14:30:00Z","v":97298,"vw":14.461645},{"c":14.46,"h":14.46,"l":14.37,"n":475,"o":14.42,"t":"2026-10-14T14:45:00Z","v":74362,"vw":14.410108},{"c":14.42,"h":14.46,"l":14.3497,"n":377,"o":14.46,"t":"2026-10-14T15:00:00Z","v":87847,"vw":14.391255},{"c":14.46,"h":14.505,"l":14.4,"n":305,"o":14.42,"t":"2026-10-14T15:15:00Z","v":59496,"vw":14.457085},{"c":14.355,"h":14.45,"l":14.35,"n":466,"o":14.45,"t":"2026-10-14T15:30:00Z","v":114913,"vw":14.412374},{"c":14.35,"h":14.4,"l":14.33,"n":343,"o":14.36,"t":"2026-10-14T15:45:00Z","v":65437,"vw":14.366677},{"c":14.3398,"h":14.4001,"l":14.33,"n":219,"o":14.355,"t":"2026-10-14T16:00:00Z","v":65390,"vw":14.362469},{"c":14.3799,"h":14.3799,"l":14.32,"n":256,"o":14.34,"t":"2026-10-14T16:15:00Z","v":96182,"vw":14.348253},{"c":14.45,"h":14.45,"l":14.355,"n":328,"o":14.37,"t":"2026-10-14T16:30:00Z","v":122729,"vw":14.417603},{"c":14.4699,"h":14.4699,"l":14.4101,"n":272,"o":14.45,"t":"2026-10-14T16:45:00Z","v":130275,"vw":14.441048},{"c":14.45,"h":14.5,"l":14.4463,"n":219,"o":14.47,"t":"2026-10-14T17:00:00Z","v":136482,"vw":14.480289},{"c":14.42,"h":14.47,"l":14.4,"n":215,"o":14.45,"t":"2026-10-14T17:15:00Z","v":64136,"vw":14.445234},{"c":14.39,"h":14.445,"l":14.365,"n":212,"o":14.43,"t":"2026-10-14T17:30:00Z","v":56755,"vw":14.392213},{"c":14.315,"h":14.39,"l":14.285,"n":474,"o":14.39,"t":"2026-10-14T17:45:00Z","v":145306,"vw":14.34629},{"c":14.34,"h":14.35,"l":14.3,"n":196,"o":14.31,"t":"2026-10-14T18:00:00Z","v":55445,"vw":14.315549},{"c":14.325,"h":14.335,"l":14.3,"n":163,"o":14.335,"t":"2026-10-14T18:15:00Z","v":52538,"vw":14.322079},{"c":14.31,"h":14.345,"l":14.305,"n":203,"o":14.325,"t":"2026-10-14T18:30:00Z","v":60386,"vw":14.32552},{"c":14.35,"h":14.3723,"l":14.31,"n":308,"o":14.31,"t":"2026-10-14T18:45:00Z","v":140042,"vw":14.355635},{"c":14.375,"h":14.38,"l":14.285,"n":318,"o":14.345,"t":"2026-10-14T19:00:00Z","v":141333,"vw":14.342147},{"c":14.39,"h":14.415,"l":14.375,"n":339,"o":14.3793,"t":"2026-10-14T19:15:00Z","v":127929,"vw":14.398562},{"c":14.365,"h":14.4,"l":14.3447,"n":255,"o":14.385,"t":"2026-10-14T19:30:00Z","v":65879,"vw":14.375655},{"c":14.39,"h":14.405,"l":14.355,"n":360,"o":14.365,"t":"2026-10-14T19:45:00Z","v":79142,"vw":14.377462},{"c":14.4109,"h":14.44,"l":14.39,"n":45,"o":14.39,"t":"2026-10-14T20:00:00Z","v":10286,"vw":14.397042},{"c":14.4397,"h":14.4404,"l":14.42,"n":59,"o":14.43,"t":"2026-10-14T20:15:00Z","v":19286,"vw":14.425574},{"c":14.3705,"h":14.43,"l":14.3705,"n":43,"o":14.4131,"t":"2026-10-14T20:30:00Z","v":15991,"vw":14.396601},{"c":14.35,"h":14.365,"l":14.33,"n":45,"o":14.36,"t":"2026-10-14T20:45:00Z","v":6255,"vw":14.353475},{"c":14.3141,"h":14.35,"l":14.31,"n":14,"o":14.35,"t":"2026-10-14T21:00:00Z","v":4706,"vw":14.312347},{"c":14.38,"h":14.41,"l":14.34,"n":53,"o":14.37,"t":"2026-10-14T21:15:00Z","v":3097,"vw":14.36926},{"c":14.44,"h":14.44,"l":14.39,"n":14,"o":14.39,"t":"2026-10-14T21:30:00Z","v":1956,"vw":14.412553},{"c":14.35,"h":14.39,"l":14.35,"n":29,"o":14.39,"t":"2026-10-14T21:45:00Z","v":1446,"vw":14.382462},{"c":14.32,"h":14.37,"l":14.3191,"n":27,"o":14.37,"t":"2026-10-14T22:00:00Z","v":2265,"vw":14.340822},{"c":14.31,"h":14.32,"l":14.3,"n":64,"o":14.32,"t":"2026-10-14T22:15:00Z","v":5436,"vw":14.306792},{"c":14.2792,"h":14.33,"l":14.2614,"n":60,"o":14.33,"t":"2026-10-14T22:30:00Z","v":17224,"vw":14.28424},{"c":14.32,"h":14.36,"l":14.26,"n":53,"o":14.26,"t":"2026-10-14T22:45:00Z","v":15322,"vw":14.292733},{"c":14.34,"h":14.34,"l":14.255,"n":19,"o":14.32,"t":"2026-10-14T23:00:00Z","v":6082,"vw":14.311951},{"c":14.2929,"h":14.32,"l":14.29,"n":25,"o":14.32,"t":"2026-10-14T23:15:00Z","v":5686,"vw":14.294642},{"c":14.3,"h":14.3,"l":14.2728,"n":13,"o":14.29,"t":"2026-10-14T23:30:00Z","v":2851,"vw":14.29248},{"c":14.29,"h":14.3381,"l":14.29,"n":9,"o":14.32,"t":"2026-10-14T23:45:00Z","v":12467,"vw":14.299637},{"c":14.23,"h":14.36,"l":13.96,"n":892,"o":14.28,"t":"2026-10-15T08:00:00Z","v":75935,"vw":14.153555},{"c":14.21,"h":14.22,"l":14.18,"n":71,"o":14.22,"t":"2026-10-15T08:15:00Z","v":12868,"vw":14.195554},{"c":14.19,"h":14.24,"l":14.19,"n":81,"o":14.22,"t":"2026-10-15T08:30:00Z","v":14178,"vw":14.221249},{"c":14.24,"h":14.24,"l":14.19,"n":60,"o":14.19,"t":"2026-10-15T08:45:00Z","v":19919,"vw":14.225395},{"c":14.25,"h":14.2589,"l":14.22,"n":28,"o":14.22,"t":"2026-10-15T09:00:00Z","v":6990,"vw":14.244302},{"c":14.21,"h":14.23,"l":14.2,"n":35,"o":14.22,"t":"2026-10-15T09:15:00Z","v":5282,"vw":14.215781},{"c":14.22,"h":14.24,"l":14.22,"n":23,"o":14.23,"t":"2026-10-15T09:30:00Z","v":4063,"vw":14.227047},{"c":14.21,"h":14.24,"l":14.18,"n":43,"o":14.18,"t":"2026-10-15T09:45:00Z","v":8114,"vw":14.203177},{"c":14.14,"h":14.2002,"l":14.14,"n":63,"o":14.2002,"t":"2026-10-15T10:00:00Z","v":5874,"vw":14.18073},{"c":14.11,"h":14.18,"l":14.11,"n":31,"o":14.17,"t":"2026-10-15T10:15:00Z","v":4889,"vw":14.126971},{"c":14.08,"h":14.17,"l":14.08,"n":95,"o":14.13,"t":"2026-10-15T10:30:00Z","v":15222,"vw":14.136648},{"c":14.12,"h":14.129,"l":14.06,"n":55,"o":14.07,"t":"2026-10-15T10:45:00Z","v":10659,"vw":14.087451},{"c":14.11,"h":14.13,"l":14.06,"n":70,"o":14.11,"t":"2026-10-15T11:00:00Z","v":7933,"vw":14.100197},{"c":14.13,"h":14.15,"l":14.11,"n":92,"o":14.13,"t":"2026-10-15T11:15:00Z","v":19104,"vw":14.125024},{"c":14.16,"h":14.18,"l":14.12,"n":114,"o":14.13,"t":"2026-10-15T11:30:00Z","v":38292,"vw":14.154705},{"c":14.11,"h":14.16,"l":14.11,"n":80,"o":14.15,"t":"2026-10-15T11:45:00Z","v":15479,"vw":14.127163},{"c":14.11,"h":14.11,"l":14.06,"n":145,"o":14.11,"t":"2026-10-15T12:00:00Z","v":22398,"vw":14.087986},{"c":14.15,"h":14.17,"l":14.11,"n":158,"o":14.11,"t":"2026-10-15T12:15:00Z","v":47190,"vw":14.128936},{"c":14.08,"h":14.14,"l":13.97,"n":360,"o":14.1,"t":"2026-10-15T12:30:00Z","v":65919,"vw":14.053801},{"c":13.96,"h":14.1,"l":13.96,"n":246,"o":14.1,"t":"2026-10-15T12:45:00Z","v":40871,"vw":14.04539},{"c":13.94,"h":13.99,"l":13.9,"n":255,"o":13.95,"t":"2026-10-15T13:00:00Z","v":33926,"vw":13.938786},{"c":13.85,"h":13.95,"l":13.84,"n":266,"o":13.94,"t":"2026-10-15T13:15:00Z","v":26353,"vw":13.889981},{"c":14.02,"h":14.05,"l":13.78,"n":1633,"o":13.85,"t":"2026-10-15T13:30:00Z","v":637803,"vw":13.897007},{"c":13.84,"h":14.04,"l":13.7,"n":1152,"o":14.025,"t":"2026-10-15T13:45:00Z","v":273029,"vw":13.834362},{"c":14.1595,"h":14.26,"l":13.81,"n":1065,"o":13.84,"t":"2026-10-15T14:00:00Z","v":282217,"vw":14.130992},{"c":14.195,"h":14.24,"l":14.1,"n":511,"o":14.16,"t":"2026-10-15T14:15:00Z","v":121921,"vw":14.182419},{"c":14.295,"h":14.33,"l":14.13,"n":539,"o":14.16,"t":"2026-10-15T14:30:00Z","v":140040,"vw":14.265367},{"c":14.425,"h":14.47,"l":14.27,"n":1298,"o":14.3,"t":"2026-10-15T14:45:00Z","v":413220,"vw":14.4129},{"c":14.58,"h":14.6,"l":14.375,"n":1263,"o":14.42,"t":"2026-10-15T15:00:00Z","v":317039,"vw":14.472686},{"c":14.605,"h":14.615,"l":14.535,"n":358,"o":14.58,"t":"2026-10-15T15:15:00Z","v":56835,"vw":14.58286},{"c":14.62,"h":14.69,"l":14.55,"n":587,"o":14.59,"t":"2026-10-15T15:30:00Z","v":156284,"vw":14.602053},{"c":14.63,"h":14.66,"l":14.58,"n":220,"o":14.61,"t":"2026-10-15T15:45:00Z","v":41856,"vw":14.628309},{"c":14.65,"h":14.679,"l":14.585,"n":253,"o":14.628971,"t":"2026-10-15T16:00:00Z","v":38223,"vw":14.628652},{"c":14.51,"h":14.645,"l":14.51,"n":209,"o":14.64,"t":"2026-10-15T16:15:00Z","v":27899,"vw":14.556386},{"c":14.515,"h":14.54,"l":14.47,"n":330,"o":14.53,"t":"2026-10-15T16:30:00Z","v":89142,"vw":14.502855},{"c":14.52,"h":14.5699,"l":14.49,"n":198,"o":14.54,"t":"2026-10-15T16:45:00Z","v":103139,"vw":14.532297},{"c":14.58,"h":14.58,"l":14.5037,"n":145,"o":14.53,"t":"2026-10-15T17:00:00Z","v":36355,"vw":14.550897},{"c":14.6101,"h":14.69,"l":14.58,"n":179,"o":14.58,"t":"2026-10-15T17:15:00Z","v":57764,"vw":14.639148},{"c":14.64,"h":14.66,"l":14.6,"n":156,"o":14.61,"t":"2026-10-15T17:30:00Z","v":30526,"vw":14.62509},{"c":14.625,"h":14.655,"l":14.62,"n":75,"o":14.6381,"t":"2026-10-15T17:45:00Z","v":11858,"vw":14.63864},{"c":14.515,"h":14.62,"l":14.51,"n":276,"o":14.62,"t":"2026-10-15T18:00:00Z","v":107144,"vw":14.564012},{"c":14.54,"h":14.5499,"l":14.495,"n":154,"o":14.52,"t":"2026-10-15T18:15:00Z","v":26702,"vw":14.518009},{"c":14.585,"h":14.585,"l":14.545,"n":153,"o":14.55,"t":"2026-10-15T18:30:00Z","v":26584,"vw":14.564665},{"c":14.605,"h":14.605,"l":14.5701,"n":135,"o":14.585,"t":"2026-10-15T18:45:00Z","v":44742,"vw":14.590511},{"c":14.6399,"h":14.65,"l":14.6,"n":300,"o":14.61,"t":"2026-10-15T19:00:00Z","v":96818,"vw":14.622163},{"c":14.645,"h":14.68,"l":14.64,"n":231,"o":14.64,"t":"2026-10-15T19:15:00Z","v":61598,"vw":14.662215},{"c":14.62,"h":14.645,"l":14.6,"n":312,"o":14.645,"t":"2026-10-15T19:30:00Z","v":57817,"vw":14.620506},{"c":14.609,"h":14.645,"l":14.605,"n":501,"o":14.615,"t":"2026-10-15T19:45:00Z","v":177909,"vw":14.620636},{"c":14.58,"h":14.6031,"l":14.58,"n":40,"o":14.6,"t":"2026-10-15T20:00:00Z","v":7459,"vw":14.597915},{"c":14.6154,"h":14.62,"l":14.54,"n":61,"o":14.575,"t":"2026-10-15T20:15:00Z","v":57568,"vw":14.578598},{"c":14.6028,"h":14.6028,"l":14.59,"n":2,"o":14.59,"t":"2026-10-15T20:30:00Z","v":480,"vw":14.600133},{"c":14.5088,"h":14.6,"l":14.47,"n":35,"o":14.6,"t":"2026-10-15T20:45:00Z","v":4243,"vw":14.560452},{"c":14.4993,"h":14.53,"l":14.4993,"n":14,"o":14.53,"t":"2026-10-15T21:00:00Z","v":1735,"vw":14.516247},{"c":14.5536,"h":14.59,"l":14.52,"n":9,"o":14.52,"t":"2026-10-15T21:15:00Z","v":2105,"vw":14.531609},{"c":14.54,"h":14.56,"l":14.54,"n":31,"o":14.55,"t":"2026-10-15T21:30:00Z","v":25301,"vw":14.551816},{"c":14.5,"h":14.6,"l":14.5,"n":8,"o":14.6,"t":"2026-10-15T21:45:00Z","v":695,"vw":14.53441},{"c":14.646,"h":14.67,"l":14.58,"n":85,"o":14.58,"t":"2026-10-15T22:00:00Z","v":66407,"vw":14.624608},{"c":14.65,"h":14.68,"l":14.62,"n":53,"o":14.62,"t":"2026-10-15T22:15:00Z","v":21807,"vw":14.650686},{"c":14.62,"h":14.63,"l":14.62,"n":9,"o":14.63,"t":"2026-10-15T22:30:00Z","v":5353,"vw":14.625802},{"c":14.6592,"h":14.6592,"l":14.62,"n":2,"o":14.62,"t":"2026-10-15T22:45:00Z","v":230,"vw":14.637043},{"c":14.55,"h":14.65,"l":14.55,"n":16,"o":14.6,"t":"2026-10-15T23:00:00Z","v":7205,"vw":14.602911},{"c":14.54,"h":14.57,"l":14.51,"n":22,"o":14.54,"t":"2026-10-15T23:15:00Z","v":7975,"vw":14.538641},{"c":14.54,"h":14.6219,"l":14.54,"n":4,"o":14.6219,"t":"2026-10-15T23:30:00Z","v":676,"vw":14.574228},{"c":14.5563,"h":14.5563,"l":14.5563,"n":3,"o":14.5563,"t":"2026-10-15T23:45:00Z","v":1909,"vw":14.5563},{"c":14.57,"h":14.6,"l":14.45,"n":505,"o":14.47,"t":"2026-10-16T08:00:00Z","v":58753,"vw":14.51399},{"c":14.53,"h":14.55,"l":14.51,"n":26,"o":14.55,"t":"2026-10-16T08:15:00Z","v":4002,"vw":14.519294},{"c":14.57,"h":14.57,"l":14.55,"n":6,"o":14.55,"t":"2026-10-16T08:30:00Z","v":358,"vw":14.563921},{"c":14.56,"h":14.59,"l":14.56,"n":9,"o":14.57,"t":"2026-10-16T08:45:00Z","v":1320,"vw":14.575804},{"c":14.52,"h":14.55,"l":14.52,"n":7,"o":14.55,"t":"2026-10-16T09:00:00Z","v":1118,"vw":14.538182},{"c":14.51,"h":14.53,"l":14.51,"n":17,"o":14.53,"t":"2026-10-16T09:15:00Z","v":10011,"vw":14.511548},{"c":14.5,"h":14.52,"l":14.5,"n":23,"o":14.51,"t":"2026-10-16T09:30:00Z","v":2223,"vw":14.51203},{"c":14.48,"h":14.5,"l":14.48,"n":22,"o":14.5,"t":"2026-10-16T09:45:00Z","v":1952,"vw":14.487779},{"c":14.45,"h":14.46,"l":14.42,"n":27,"o":14.46,"t":"2026-10-16T10:00:00Z","v":6070,"vw":14.442806},{"c":14.47,"h":14.47,"l":14.44,"n":19,"o":14.44,"t":"2026-10-16T10:15:00Z","v":3051,"vw":14.466073},{"c":14.54,"h":14.56,"l":14.48,"n":49,"o":14.48,"t":"2026-10-16T10:30:00Z","v":11570,"vw":14.541289},{"c":14.54,"h":14.55,"l":14.51,"n":40,"o":14.53,"t":"2026-10-16T10:45:00Z","v":6000,"vw":14.528293},{"c":14.7,"h":14.72,"l":14.53,"n":129,"o":14.53,"t":"2026-10-16T11:00:00Z","v":29759,"vw":14.641947},{"c":14.75,"h":14.79,"l":14.6597,"n":194,"o":14.68,"t":"2026-10-16T11:15:00Z","v":44498,"vw":14.740373},{"c":14.71,"h":14.76,"l":14.71,"n":68,"o":14.76,"t":"2026-10-16T11:30:00Z","v":14860,"vw":14.72949},{"c":14.7,"h":14.71,"l":14.67,"n":47,"o":14.7,"t":"2026-10-16T11:45:00Z","v":11976,"vw":14.695542},{"c":14.5469,"h":14.6813,"l":14.5469,"n":110,"o":14.68,"t":"2026-10-16T12:00:00Z","v":39967,"vw":14.601852},{"c":14.57,"h":14.599,"l":14.5,"n":58,"o":14.53,"t":"2026-10-16T12:15:00Z","v":15602,"vw":14.553374},{"c":14.55,"h":14.6,"l":14.5485,"n":77,"o":14.58,"t":"2026-10-16T12:30:00Z","v":35550,"vw":14.574089},{"c":14.4779,"h":14.52,"l":14.46,"n":96,"o":14.52,"t":"2026-10-16T12:45:00Z","v":46129,"vw":14.484761},{"c":14.478,"h":14.48,"l":14.448,"n":87,"o":14.48,"t":"2026-10-16T13:00:00Z","v":16361,"vw":14.464145},{"c":14.45,"h":14.475,"l":14.43,"n":148,"o":14.46,"t":"2026-10-16T13:15:00Z","v":35290,"vw":14.452278},{"c":14.445,"h":14.4876,"l":14.37,"n":697,"o":14.46,"t":"2026-10-16T13:30:00Z","v":146786,"vw":14.418239},{"c":14.47,"h":14.52,"l":14.33,"n":533,"o":14.445,"t":"2026-10-16T13:45:00Z","v":117444,"vw":14.442266},{"c":14.53,"h":14.54,"l":14.3929,"n":309,"o":14.46,"t":"2026-10-16T14:00:00Z","v":68959,"vw":14.464675},{"c":14.5801,"h":14.6301,"l":14.5197,"n":497,"o":14.54,"t":"2026-10-16T14:15:00Z","v":182323,"vw":14.58635},{"c":14.58,"h":14.625,"l":14.56,"n":231,"o":14.57,"t":"2026-10-16T14:30:00Z","v":62395,"vw":14.589},{"c":14.44,"h":14.6,"l":14.435,"n":464,"o":14.5628,"t":"2026-10-16T14:45:00Z","v":136280,"vw":14.49187},{"c":14.355,"h":14.445,"l":14.27,"n":510,"o":14.44,"t":"2026-10-16T15:00:00Z","v":128677,"vw":14.359421},{"c":14.31,"h":14.37,"l":14.255,"n":353,"o":14.36,"t":"2026-10-16T15:15:00Z","v":160519,"vw":14.309968},{"c":14.34,"h":14.35,"l":14.315,"n":122,"o":14.315,"t":"2026-10-16T15:30:00Z","v":18639,"vw":14.330731},{"c":14.2129,"h":14.335,"l":14.21,"n":287,"o":14.335,"t":"2026-10-16T15:45:00Z","v":57488,"vw":14.278176},{"c":14.31,"h":14.31,"l":14.18,"n":328,"o":14.22,"t":"2026-10-16T16:00:00Z","v":81383,"vw":14.217309},{"c":14.335,"h":14.34,"l":14.275,"n":168,"o":14.3126,"t":"2026-10-16T16:15:00Z","v":45589,"vw":14.322883},{"c":14.2999,"h":14.33,"l":14.27,"n":133,"o":14.33,"t":"2026-10-16T16:30:00Z","v":25249,"vw":14.298814},{"c":14.25,"h":14.31,"l":14.2201,"n":160,"o":14.3,"t":"2026-10-16T16:45:00Z","v":27592,"vw":14.253695},{"c":14.15,"h":14.26,"l":14.135,"n":306,"o":14.26,"t":"2026-10-16T17:00:00Z","v":68763,"vw":14.185587},{"c":14.0695,"h":14.14,"l":14.0276,"n":523,"o":14.14,"t":"2026-10-16T17:15:00Z","v":78252,"vw":14.073845},{"c":14.28,"h":14.37,"l":14.08,"n":1148,"o":14.085,"t":"2026-10-16T17:30:00Z","v":368869,"vw":14.210722},{"c":14.165,"h":14.285,"l":14.15,"n":325,"o":14.28,"t":"2026-10-16T17:45:00Z","v":100238,"vw":14.209162},{"c":14.21,"h":14.22,"l":14.15,"n":234,"o":14.16,"t":"2026-10-16T18:00:00Z","v":73120,"vw":14.182367},{"c":14.22,"h":14.24,"l":14.1623,"n":197,"o":14.2095,"t":"2026-10-16T18:15:00Z","v":92968,"vw":14.214808},{"c":14.12,"h":14.26,"l":14.08,"n":821,"o":14.23,"t":"2026-10-16T18:30:00Z","v":366729,"vw":14.184427},{"c":14.1331,"h":14.195,"l":14.06,"n":550,"o":14.12,"t":"2026-10-16T18:45:00Z","v":151759,"vw":14.125566},{"c":14.2301,"h":14.235,"l":14.09,"n":406,"o":14.14,"t":"2026-10-16T19:00:00Z","v":147275,"vw":14.179642},{"c":14.3,"h":14.34,"l":14.21,"n":329,"o":14.24,"t":"2026-10-16T19:15:00Z","v":115267,"vw":14.277877},{"c":14.22,"h":14.305,"l":14.215,"n":255,"o":14.3013,"t":"2026-10-16T19:30:00Z","v":58060,"vw":14.251415},{"c":14.295,"h":14.3299,"l":14.22,"n":512,"o":14.22,"t":"2026-10-16T19:45:00Z","v":170417,"vw":14.289642},{"c":14.29,"h":14.34,"l":14.28,"n":52,"o":14.29,"t":"2026-10-16T20:00:00Z","v":46703,"vw":14.293072},{"c":14.334,"h":14.34,"l":14.31,"n":9,"o":14.31,"t":"2026-10-16T20:15:00Z","v":2427,"vw":14.326702},{"c":14.31,"h":14.34,"l":14.31,"n":83,"o":14.32,"t":"2026-10-16T20:30:00Z","v":46167,"vw":14.329974},{"c":14.32,"h":14.329,"l":14.0918,"n":20,"o":14.329,"t":"2026-10-16T20:45:00Z","v":3053,"vw":14.313444},{"c":14.29,"h":14.2962,"l":14.29,"n":12,"o":14.29,"t":"2026-10-16T21:00:00Z","v":10154,"vw":14.293119},{"c":14.3206,"h":14.34,"l":14.32,"n":37,"o":14.33,"t":"2026-10-16T21:15:00Z","v":15438,"vw":14.328295},{"c":14.3,"h":14.34,"l":14.3,"n":23,"o":14.34,"t":"2026-10-16T21:30:00Z","v":4189,"vw":14.318795},{"c":14.29,"h":14.29,"l":14.29,"n":17,"o":14.29,"t":"2026-10-16T22:00:00Z","v":1037,"vw":14.29},{"c":14.3,"h":14.3289,"l":14.2837,"n":16,"o":14.32,"t":"2026-10-16T22:15:00Z","v":4461,"vw":14.311096},{"c":14.33,"h":14.34,"l":14.32,"n":12,"o":14.3345,"t":"2026-10-16T22:30:00Z","v":9997,"vw":14.334175},{"c":14.31,"h":14.31,"l":14.29,"n":33,"o":14.29,"t":"2026-10-16T22:45:00Z","v":1709,"vw":14.308556},{"c":14.3112,"h":14.3112,"l":14.3112,"n":1,"o":14.3112,"t":"2026-10-16T23:00:00Z","v":500,"vw":14.3112},{"c":14.2815,"h":14.29,"l":14.28,"n":17,"o":14.2809,"t":"2026-10-16T23:15:00Z","v":9172,"vw":14.281101},{"c":14.21,"h":14.2815,"l":14.21,"n":20,"o":14.2815,"t":"2026-10-16T23:30:00Z","v":9079,"vw":14.277655},{"c":14.2577,"h":14.2577,"l":14.25,"n":6,"o":14.25,"t":"2026-10-16T23:45:00Z","v":4590,"vw":14.251909},{"c":14.68,"h":14.84,"l":14.61,"n":613,"o":14.69,"t":"2026-10-19T08:00:00Z","v":112047,"vw":14.722712},{"c":14.72,"h":14.755,"l":14.7,"n":61,"o":14.7,"t":"2026-10-19T08:15:00Z","v":5544,"vw":14.739527},{"c":14.76,"h":14.7801,"l":14.7,"n":111,"o":14.73,"t":"2026-10-19T08:30:00Z","v":13638,"vw":14.752117},{"c":14.75,"h":14.78,"l":14.73,"n":28,"o":14.76,"t":"2026-10-19T08:45:00Z","v":3252,"vw":14.759066},{"c":14.74,"h":14.74,"l":14.71,"n":15,"o":14.73,"t":"2026-10-19T09:00:00Z","v":1920,"vw":14.724426},{"c":14.79,"h":14.79,"l":14.74,"n":20,"o":14.74,"t":"2026-10-19T09:15:00Z","v":4483,"vw":14.782502},{"c":14.8,"h":14.84,"l":14.8,"n":56,"o":14.8,"t":"2026-10-19T09:30:00Z","v":7910,"vw":14.820804},{"c":14.75,"h":14.81,"l":14.73,"n":31,"o":14.81,"t":"2026-10-19T09:45:00Z","v":5671,"vw":14.761429},{"c":14.7,"h":14.7683,"l":14.7,"n":59,"o":14.74,"t":"2026-10-19T10:00:00Z","v":10309,"vw":14.732786},{"c":14.56,"h":14.7,"l":14.56,"n":83,"o":14.7,"t":"2026-10-19T10:15:00Z","v":15783,"vw":14.647383},{"c":14.61,"h":14.61,"l":14.5,"n":79,"o":14.56,"t":"2026-10-19T10:30:00Z","v":16923,"vw":14.545632},{"c":14.59,"h":14.6102,"l":14.58,"n":22,"o":14.58,"t":"2026-10-19T10:45:00Z","v":3624,"vw":14.591043},{"c":14.51,"h":14.59,"l":14.51,"n":71,"o":14.59,"t":"2026-10-19T11:00:00Z","v":28831,"vw":14.568452},{"c":14.53,"h":14.5379,"l":14.51,"n":50,"o":14.51,"t":"2026-10-19T11:15:00Z","v":8846,"vw":14.52709},{"c":14.5495,"h":14.55,"l":14.49,"n":49,"o":14.51,"t":"2026-10-19T11:30:00Z","v":13255,"vw":14.51889},{"c":14.58,"h":14.5897,"l":14.55,"n":20,"o":14.55,"t":"2026-10-19T11:45:00Z","v":2141,"vw":14.571323},{"c":14.62,"h":14.62,"l":14.57,"n":42,"o":14.57,"t":"2026-10-19T12:00:00Z","v":8511,"vw":14.58622},{"c":14.6402,"h":14.66,"l":14.619,"n":106,"o":14.65,"t":"2026-10-19T12:15:00Z","v":69711,"vw":14.638839},{"c":14.65,"h":14.66,"l":14.64,"n":36,"o":14.65,"t":"2026-10-19T12:30:00Z","v":14950,"vw":14.652098},{"c":14.6398,"h":14.66,"l":14.61,"n":34,"o":14.65,"t":"2026-10-19T12:45:00Z","v":5740,"vw":14.631013},{"c":14.63,"h":14.7,"l":14.63,"n":62,"o":14.65,"t":"2026-10-19T13:00:00Z","v":16789,"vw":14.659583},{"c":14.62,"h":14.6699,"l":14.6,"n":82,"o":14.63,"t":"2026-10-19T13:15:00Z","v":23254,"vw":14.647478},{"c":14.56,"h":14.63,"l":14.5,"n":590,"o":14.63,"t":"2026-10-19T13:30:00Z","v":83778,"vw":14.581373},{"c":14.48,"h":14.6,"l":14.455,"n":342,"o":14.54,"t":"2026-10-19T13:45:00Z","v":90377,"vw":14.518594},{"c":14.52,"h":14.52,"l":14.3599,"n":664,"o":14.48,"t":"2026-10-19T14:00:00Z","v":177807,"vw":14.419533},{"c":14.48,"h":14.535,"l":14.435,"n":327,"o":14.52,"t":"2026-10-19T14:15:00Z","v":128165,"vw":14.476961},{"c":14.43,"h":14.49,"l":14.4,"n":290,"o":14.49,"t":"2026-10-19T14:30:00Z","v":167957,"vw":14.424622},{"c":14.53,"h":14.63,"l":14.44,"n":286,"o":14.44,"t":"2026-10-19T14:45:00Z","v":150801,"vw":14.546699},{"c":14.52,"h":14.55,"l":14.505,"n":204,"o":14.54,"t":"2026-10-19T15:00:00Z","v":50759,"vw":14.527236},{"c":14.58,"h":14.63,"l":14.51,"n":142,"o":14.52,"t":"2026-10-19T15:15:00Z","v":16661,"vw":14.591838},{"c":14.465,"h":14.57,"l":14.46,"n":279,"o":14.57,"t":"2026-10-19T15:30:00Z","v":56985,"vw":14.497063},{"c":14.4199,"h":14.48,"l":14.4,"n":349,"o":14.465,"t":"2026-10-19T15:45:00Z","v":136251,"vw":14.441981},{"c":14.46,"h":14.46,"l":14.35,"n":297,"o":14.41,"t":"2026-10-19T16:00:00Z","v":84611,"vw":14.38709},{"c":14.45,"h":14.465,"l":14.42,"n":153,"o":14.45,"t":"2026-10-19T16:15:00Z","v":30614,"vw":14.444799},{"c":14.45,"h":14.451,"l":14.42,"n":153,"o":14.44,"t":"2026-10-19T16:30:00Z","v":42208,"vw":14.441447},{"c":14.43,"h":14.455,"l":14.42,"n":182,"o":14.445,"t":"2026-10-19T16:45:00Z","v":91291,"vw":14.441724},{"c":14.415,"h":14.465,"l":14.41,"n":299,"o":14.43,"t":"2026-10-19T17:00:00Z","v":176196,"vw":14.433862},{"c":14.44,"h":14.47,"l":14.41,"n":288,"o":14.42,"t":"2026-10-19T17:15:00Z","v":290601,"vw":14.43979},{"c":14.43,"h":14.46,"l":14.4,"n":262,"o":14.43,"t":"2026-10-19T17:30:00Z","v":149348,"vw":14.42539},{"c":14.42,"h":14.42,"l":14.385,"n":206,"o":14.4124,"t":"2026-10-19T17:45:00Z","v":54689,"vw":14.403404},{"c":14.45,"h":14.49,"l":14.42,"n":358,"o":14.42,"t":"2026-10-19T18:00:00Z","v":207410,"vw":14.455356},{"c":14.37,"h":14.4483,"l":14.35,"n":274,"o":14.44,"t":"2026-10-19T18:15:00Z","v":102427,"vw":14.391164},{"c":14.41,"h":14.415,"l":14.38,"n":83,"o":14.38,"t":"2026-10-19T18:30:00Z","v":19066,"vw":14.392366},{"c":14.4299,"h":14.445,"l":14.41,"n":134,"o":14.41,"t":"2026-10-19T18:45:00Z","v":37407,"vw":14.434189},{"c":14.405,"h":14.43,"l":14.39,"n":111,"o":14.43,"t":"2026-10-19T19:00:00Z","v":61879,"vw":14.405529},{"c":14.425,"h":14.44,"l":14.4,"n":122,"o":14.405,"t":"2026-10-19T19:15:00Z","v":26502,"vw":14.427929},{"c":14.46,"h":14.46,"l":14.41,"n":184,"o":14.43,"t":"2026-10-19T19:30:00Z","v":73860,"vw":14.444453},{"c":14.395,"h":14.455,"l":14.3723,"n":655,"o":14.455,"t":"2026-10-19T19:45:00Z","v":201833,"vw":14.3933},{"c":14.43,"h":14.44,"l":14.39,"n":54,"o":14.4,"t":"2026-10-19T20:00:00Z","v":86103,"vw":14.417736},{"c":14.45,"h":14.46,"l":14.43,"n":4,"o":14.46,"t":"2026-10-19T20:15:00Z","v":751,"vw":14.445234},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-19T20:30:00Z","v":696,"vw":14.45},{"c":14.42,"h":14.45,"l":14.42,"n":10,"o":14.44,"t":"2026-10-19T20:45:00Z","v":3632,"vw":14.428536},{"c":14.46,"h":14.46,"l":14.4177,"n":5,"o":14.4177,"t":"2026-10-19T21:00:00Z","v":1126,"vw":14.446101},{"c":14.4991,"h":14.4991,"l":14.45,"n":10,"o":14.49,"t":"2026-10-19T21:15:00Z","v":930,"vw":14.482798},{"c":14.48,"h":14.49,"l":14.48,"n":3,"o":14.49,"t":"2026-10-19T21:30:00Z","v":504,"vw":14.487},{"c":14.46,"h":14.4968,"l":14.46,"n":10,"o":14.4968,"t":"2026-10-19T21:45:00Z","v":2900,"vw":14.480938},{"c":14.47,"h":14.47,"l":14.46,"n":2,"o":14.46,"t":"2026-10-19T22:00:00Z","v":443,"vw":14.466772},{"c":14.51,"h":14.52,"l":14.5,"n":7,"o":14.5,"t":"2026-10-19T22:15:00Z","v":1809,"vw":14.503249},{"c":14.49,"h":14.4915,"l":14.4646,"n":6,"o":14.4915,"t":"2026-10-19T22:30:00Z","v":2101,"vw":14.478272},{"c":14.44,"h":14.47,"l":14.44,"n":13,"o":14.46,"t":"2026-10-19T22:45:00Z","v":9267,"vw":14.4507},{"c":14.46,"h":14.4692,"l":14.46,"n":3,"o":14.46,"t":"2026-10-19T23:00:00Z","v":1056,"vw":14.466098},{"c":14.42,"h":14.4459,"l":14.41,"n":9,"o":14.44,"t":"2026-10-19T23:15:00Z","v":2181,"vw":14.422729},{"c":14.47,"h":14.47,"l":14.47,"n":4,"o":14.47,"t":"2026-10-19T23:30:00Z","v":204,"vw":14.47},{"c":14.42,"h":14.4895,"l":14.42,"n":2,"o":14.4895,"t":"2026-10-19T23:45:00Z","v":492,"vw":14.474809},{"c":14.23,"h":14.54,"l":14.21,"n":376,"o":14.3,"t":"2026-10-20T08:00:00Z","v":44247,"vw":14.414167},{"c":14.24,"h":14.25,"l":14.24,"n":9,"o":14.25,"t":"2026-10-20T08:15:00Z","v":923,"vw":14.24221},{"c":14.28,"h":14.29,"l":14.26,"n":17,"o":14.26,"t":"2026-10-20T08:30:00Z","v":6653,"vw":14.281521},{"c":14.23,"h":14.27,"l":14.23,"n":14,"o":14.27,"t":"2026-10-20T08:45:00Z","v":934,"vw":14.243051},{"c":14.22,"h":14.26,"l":14.22,"n":19,"o":14.26,"t":"2026-10-20T09:00:00Z","v":3096,"vw":14.22797},{"c":14.23,"h":14.27,"l":14.22,"n":10,"o":14.22,"t":"2026-10-20T09:15:00Z","v":1273,"vw":14.229089},{"c":14.22,"h":14.23,"l":14.2,"n":32,"o":14.23,"t":"2026-10-20T09:30:00Z","v":3414,"vw":14.213512},{"c":14.25,"h":14.25,"l":14.2,"n":10,"o":14.2,"t":"2026-10-20T09:45:00Z","v":1564,"vw":14.241292},{"c":14.27,"h":14.27,"l":14.27,"n":4,"o":14.27,"t":"2026-10-20T10:00:00Z","v":1128,"vw":14.27},{"c":14.27,"h":14.3,"l":14.27,"n":11,"o":14.29,"t":"2026-10-20T10:15:00Z","v":729,"vw":14.292363},{"c":14.25,"h":14.27,"l":14.25,"n":29,"o":14.27,"t":"2026-10-20T10:30:00Z","v":25637,"vw":14.259992},{"c":14.28,"h":14.28,"l":14.26,"n":4,"o":14.26,"t":"2026-10-20T10:45:00Z","v":824,"vw":14.270122},{"c":14.29,"h":14.3,"l":14.27,"n":15,"o":14.3,"t":"2026-10-20T11:00:00Z","v":2344,"vw":14.290459},{"c":14.27,"h":14.28,"l":14.2685,"n":10,"o":14.28,"t":"2026-10-20T11:15:00Z","v":529,"vw":14.271074},{"c":14.31,"h":14.31,"l":14.27,"n":3,"o":14.27,"t":"2026-10-20T11:30:00Z","v":324,"vw":14.294845},{"c":14.26,"h":14.26,"l":14.25,"n":21,"o":14.26,"t":"2026-10-20T11:45:00Z","v":3598,"vw":14.253803},{"c":14.21,"h":14.27,"l":14.195,"n":27,"o":14.27,"t":"2026-10-20T12:00:00Z","v":5844,"vw":14.214052},{"c":14.3,"h":14.32,"l":14.21,"n":54,"o":14.21,"t":"2026-10-20T12:15:00Z","v":27253,"vw":14.234386},{"c":14.32,"h":14.32,"l":14.26,"n":57,"o":14.27,"t":"2026-10-20T12:30:00Z","v":27960,"vw":14.295721},{"c":14.3,"h":14.34,"l":14.28,"n":118,"o":14.33,"t":"2026-10-20T12:45:00Z","v":66799,"vw":14.305478},{"c":14.24,"h":14.26,"l":14.23,"n":24,"o":14.257,"t":"2026-10-20T13:00:00Z","v":3457,"vw":14.238958},{"c":14.2378,"h":14.27,"l":14.23,"n":69,"o":14.23,"t":"2026-10-20T13:15:00Z","v":16376,"vw":14.239398},{"c":14.3153,"h":14.35,"l":14.1895,"n":824,"o":14.21,"t":"2026-10-20T13:30:00Z","v":291124,"vw":14.271678},{"c":14.505,"h":14.51,"l":14.31,"n":412,"o":14.31,"t":"2026-10-20T13:45:00Z","v":180588,"vw":14.443691},{"c":14.9,"h":14.9,"l":14.48,"n":1079,"o":14.5,"t":"2026-10-20T14:00:00Z","v":246004,"vw":14.7113},{"c":14.79,"h":14.93,"l":14.74,"n":478,"o":14.9,"t":"2026-10-20T14:15:00Z","v":90395,"vw":14.823697},{"c":14.86,"h":14.93,"l":14.7754,"n":438,"o":14.8,"t":"2026-10-20T14:30:00Z","v":92043,"vw":14.866235},{"c":14.9101,"h":14.95,"l":14.8,"n":328,"o":14.85,"t":"2026-10-20T14:45:00Z","v":77886,"vw":14.856333},{"c":14.59,"h":14.905,"l":14.53,"n":492,"o":14.905,"t":"2026-10-20T15:00:00Z","v":148347,"vw":14.718042},{"c":14.61,"h":14.67,"l":14.53,"n":357,"o":14.5701,"t":"2026-10-20T15:15:00Z","v":173965,"vw":14.619518},{"c":14.63,"h":14.685,"l":14.5701,"n":216,"o":14.64,"t":"2026-10-20T15:30:00Z","v":68481,"vw":14.61075},{"c":14.6561,"h":14.66,"l":14.57,"n":161,"o":14.61,"t":"2026-10-20T15:45:00Z","v":57093,"vw":14.607415},{"c":14.63,"h":14.69,"l":14.58,"n":161,"o":14.66,"t":"2026-10-20T16:00:00Z","v":52279,"vw":14.635631},{"c":14.611,"h":14.6561,"l":14.57,"n":94,"o":14.64,"t":"2026-10-20T16:15:00Z","v":22169,"vw":14.601463},{"c":14.6469,"h":14.69,"l":14.63,"n":207,"o":14.6312,"t":"2026-10-20T16:30:00Z","v":160168,"vw":14.670658},{"c":14.73,"h":14.74,"l":14.65,"n":185,"o":14.655,"t":"2026-10-20T16:45:00Z","v":91931,"vw":14.705208},{"c":14.72,"h":14.755,"l":14.69,"n":141,"o":14.72,"t":"2026-10-20T17:00:00Z","v":27428,"vw":14.710939},{"c":14.72,"h":14.7429,"l":14.705,"n":95,"o":14.7337,"t":"2026-10-20T17:15:00Z","v":16138,"vw":14.720045},{"c":14.7386,"h":14.7467,"l":14.7,"n":92,"o":14.714,"t":"2026-10-20T17:30:00Z","v":18503,"vw":14.7328},{"c":14.74,"h":14.78,"l":14.715,"n":245,"o":14.7314,"t":"2026-10-20T17:45:00Z","v":56842,"vw":14.748073},{"c":14.69,"h":14.745,"l":14.681,"n":133,"o":14.745,"t":"2026-10-20T18:00:00Z","v":35890,"vw":14.70648},{"c":14.645,"h":14.695,"l":14.63,"n":144,"o":14.69,"t":"2026-10-20T18:15:00Z","v":44653,"vw":14.66139},{"c":14.61,"h":14.649,"l":14.61,"n":98,"o":14.64,"t":"2026-10-20T18:30:00Z","v":30128,"vw":14.631394},{"c":14.6399,"h":14.64,"l":14.61,"n":105,"o":14.61,"t":"2026-10-20T18:45:00Z","v":21724,"vw":14.628543},{"c":14.633,"h":14.645,"l":14.62,"n":74,"o":14.6376,"t":"2026-10-20T19:00:00Z","v":17453,"vw":14.630397},{"c":14.5997,"h":14.645,"l":14.58,"n":161,"o":14.63,"t":"2026-10-20T19:15:00Z","v":43807,"vw":14.600552},{"c":14.655,"h":14.67,"l":14.61,"n":217,"o":14.62,"t":"2026-10-20T19:30:00Z","v":59007,"vw":14.6362},{"c":14.645,"h":14.67,"l":14.64,"n":425,"o":14.66,"t":"2026-10-20T19:45:00Z","v":105791,"vw":14.655584},{"c":14.66,"h":14.665,"l":14.62,"n":28,"o":14.64,"t":"2026-10-20T20:00:00Z","v":26615,"vw":14.646894},{"c":14.64,"h":14.651,"l":14.64,"n":28,"o":14.651,"t":"2026-10-20T20:15:00Z","v":30137,"vw":14.650241},{"c":14.72,"h":14.72,"l":14.66,"n":15,"o":14.66,"t":"2026-10-20T20:30:00Z","v":7942,"vw":14.699903},{"c":14.73,"h":14.73,"l":14.71,"n":20,"o":14.7169,"t":"2026-10-20T20:45:00Z","v":7791,"vw":14.722884},{"c":14.75,"h":14.77,"l":14.71,"n":30,"o":14.71,"t":"2026-10-20T21:00:00Z","v":4683,"vw":14.739324},{"c":14.78,"h":14.8085,"l":14.77,"n":21,"o":14.77,"t":"2026-10-20T21:15:00Z","v":4846,"vw":14.800385},{"c":14.68,"h":14.71,"l":14.68,"n":17,"o":14.71,"t":"2026-10-20T21:30:00Z","v":848,"vw":14.695086},{"c":14.75,"h":14.75,"l":14.75,"n":3,"o":14.75,"t":"2026-10-20T21:45:00Z","v":123,"vw":14.75},{"c":14.84,"h":14.85,"l":14.77,"n":30,"o":14.77,"t":"2026-10-20T22:00:00Z","v":12483,"vw":14.815129},{"c":14.8,"h":14.84,"l":14.8,"n":24,"o":14.8398,"t":"2026-10-20T22:15:00Z","v":2193,"vw":14.824856},{"c":14.81,"h":14.82,"l":14.8,"n":13,"o":14.8,"t":"2026-10-20T22:30:00Z","v":3485,"vw":14.803803},{"c":14.87,"h":14.88,"l":14.81,"n":29,"o":14.81,"t":"2026-10-20T22:45:00Z","v":8659,"vw":14.837493},{"c":14.8,"h":14.84,"l":14.8,"n":12,"o":14.84,"t":"2026-10-20T23:00:00Z","v":1493,"vw":14.817418},{"c":14.7688,"h":14.8038,"l":14.76,"n":11,"o":14.8,"t":"2026-10-20T23:15:00Z","v":1681,"vw":14.785156},{"c":14.7619,"h":14.7619,"l":14.7619,"n":2,"o":14.7619,"t":"2026-10-20T23:30:00Z","v":576,"vw":14.7619},{"c":14.8339,"h":14.8388,"l":14.75,"n":10,"o":14.795,"t":"2026-10-20T23:45:00Z","v":20379,"vw":14.786829},{"c":14.86,"h":14.89,"l":14.69,"n":310,"o":14.69,"t":"2026-10-21T08:00:00Z","v":37437,"vw":14.84093},{"c":14.89,"h":14.94,"l":14.84,"n":60,"o":14.84,"t":"2026-10-21T08:15:00Z","v":25195,"vw":14.884406},{"c":14.93,"h":14.95,"l":14.86,"n":34,"o":14.89,"t":"2026-10-21T08:30:00Z","v":7485,"vw":14.926432},{"c":14.89,"h":15.05,"l":14.88,"n":210,"o":14.9497,"t":"2026-10-21T08:45:00Z","v":48300,"vw":14.962084},{"c":14.95,"h":14.95,"l":14.89,"n":29,"o":14.89,"t":"2026-10-21T09:00:00Z","v":2707,"vw":14.895884},{"c":14.99,"h":15.03,"l":14.98,"n":94,"o":15.01,"t":"2026-10-21T09:15:00Z","v":59156,"vw":15.002968},{"c":14.95,"h":15.03,"l":14.95,"n":30,"o":15.01,"t":"2026-10-21T09:30:00Z","v":8571,"vw":15.011324},{"c":14.95,"h":14.97,"l":14.945,"n":18,"o":14.95,"t":"2026-10-21T09:45:00Z","v":11522,"vw":14.951514},{"c":14.91,"h":14.9611,"l":14.91,"n":97,"o":14.95,"t":"2026-10-21T10:00:00Z","v":52121,"vw":14.92588},{"c":14.91,"h":14.91,"l":14.88,"n":15,"o":14.89,"t":"2026-10-21T10:15:00Z","v":5176,"vw":14.886928},{"c":14.94,"h":14.94,"l":14.9,"n":34,"o":14.9,"t":"2026-10-21T10:30:00Z","v":8889,"vw":14.91281},{"c":14.94,"h":14.96,"l":14.94,"n":38,"o":14.96,"t":"2026-10-21T10:45:00Z","v":25630,"vw":14.957192},{"c":14.95,"h":14.98,"l":14.935,"n":57,"o":14.935,"t":"2026-10-21T11:00:00Z","v":28197,"vw":14.955084},{"c":14.98,"h":15.005,"l":14.9495,"n":26,"o":14.95,"t":"2026-10-21T11:15:00Z","v":3819,"vw":14.988867},{"c":14.96,"h":15.01,"l":14.95,"n":41,"o":15,"t":"2026-10-21T11:30:00Z","v":21673,"vw":14.99672},{"c":15,"h":15.02,"l":14.98,"n":17,"o":14.98,"t":"2026-10-21T11:45:00Z","v":2549,"vw":15},{"c":15.0095,"h":15.01,"l":14.97,"n":67,"o":14.98,"t":"2026-10-21T12:00:00Z","v":42933,"vw":14.999685},{"c":15.035,"h":15.035,"l":15,"n":102,"o":15.01,"t":"2026-10-21T12:15:00Z","v":27922,"vw":15.004881},{"c":15.0215,"h":15.04,"l":14.99,"n":41,"o":15.02,"t":"2026-10-21T12:30:00Z","v":37758,"vw":15.019321},{"c":14.99,"h":15.02,"l":14.98,"n":103,"o":15.02,"t":"2026-10-21T12:45:00Z","v":52843,"vw":14.99662},{"c":15.1,"h":15.12,"l":14.9801,"n":178,"o":14.9801,"t":"2026-10-21T13:00:00Z","v":32987,"vw":15.070729},{"c":15.05,"h":15.12,"l":15.05,"n":86,"o":15.1,"t":"2026-10-21T13:15:00Z","v":22713,"vw":15.080437},{"c":15.02,"h":15.0699,"l":14.895,"n":997,"o":15.06,"t":"2026-10-21T13:30:00Z","v":218444,"vw":14.985445},{"c":15.1,"h":15.15,"l":15.0203,"n":845,"o":15.05,"t":"2026-10-21T13:45:00Z","v":254311,"vw":15.10686},{"c":15.1299,"h":15.15,"l":15.02,"n":507,"o":15.105,"t":"2026-10-21T14:00:00Z","v":133103,"vw":15.083668},{"c":15.1299,"h":15.23,"l":15.105,"n":852,"o":15.135,"t":"2026-10-21T14:15:00Z","v":234112,"vw":15.163924},{"c":15.265,"h":15.29,"l":15.12,"n":619,"o":15.13,"t":"2026-10-21T14:30:00Z","v":124996,"vw":15.205391},{"c":15.385,"h":15.45,"l":15.24,"n":954,"o":15.25,"t":"2026-10-21T14:45:00Z","v":180595,"vw":15.352606},{"c":15.44,"h":15.47,"l":15.335,"n":554,"o":15.395,"t":"2026-10-21T15:00:00Z","v":127805,"vw":15.420683},{"c":15.3199,"h":15.435,"l":15.305,"n":485,"o":15.435,"t":"2026-10-21T15:15:00Z","v":104355,"vw":15.35855},{"c":15.35,"h":15.415,"l":15.34,"n":334,"o":15.35,"t":"2026-10-21T15:30:00Z","v":54206,"vw":15.37677},{"c":15.36,"h":15.385,"l":15.325,"n":218,"o":15.36,"t":"2026-10-21T15:45:00Z","v":42098,"vw":15.344515},{"c":15.39,"h":15.4,"l":15.35,"n":244,"o":15.365,"t":"2026-10-21T16:00:00Z","v":30821,"vw":15.377237},{"c":15.43,"h":15.435,"l":15.385,"n":215,"o":15.39,"t":"2026-10-21T16:15:00Z","v":40792,"vw":15.417415},{"c":15.435,"h":15.515,"l":15.395,"n":532,"o":15.42,"t":"2026-10-21T16:30:00Z","v":99736,"vw":15.453986},{"c":15.375,"h":15.435,"l":15.365,"n":279,"o":15.43,"t":"2026-10-21T16:45:00Z","v":48891,"vw":15.394259},{"c":15.3301,"h":15.385,"l":15.31,"n":211,"o":15.37,"t":"2026-10-21T17:00:00Z","v":36878,"vw":15.342333},{"c":15.375,"h":15.375,"l":15.325,"n":143,"o":15.33,"t":"2026-10-21T17:15:00Z","v":48898,"vw":15.356993},{"c":15.385,"h":15.425,"l":15.375,"n":228,"o":15.375,"t":"2026-10-21T17:30:00Z","v":77642,"vw":15.403581},{"c":15.4205,"h":15.435,"l":15.39,"n":151,"o":15.39,"t":"2026-10-21T17:45:00Z","v":63144,"vw":15.415484},{"c":15.435,"h":15.45,"l":15.405,"n":216,"o":15.425,"t":"2026-10-21T18:00:00Z","v":74883,"vw":15.433688},{"c":15.4475,"h":15.49,"l":15.41,"n":241,"o":15.435,"t":"2026-10-21T18:15:00Z","v":58598,"vw":15.455019},{"c":15.43,"h":15.465,"l":15.43,"n":236,"o":15.45,"t":"2026-10-21T18:30:00Z","v":48314,"vw":15.446079},{"c":15.315,"h":15.44,"l":15.305,"n":605,"o":15.43,"t":"2026-10-21T18:45:00Z","v":157736,"vw":15.39328},{"c":15.295,"h":15.315,"l":15.23,"n":464,"o":15.315,"t":"2026-10-21T19:00:00Z","v":101722,"vw":15.274723},{"c":15.335,"h":15.345,"l":15.285,"n":297,"o":15.3,"t":"2026-10-21T19:15:00Z","v":89440,"vw":15.313124},{"c":15.36,"h":15.39,"l":15.34,"n":332,"o":15.345,"t":"2026-10-21T19:30:00Z","v":64870,"vw":15.368441},{"c":15.365,"h":15.385,"l":15.35,"n":907,"o":15.36,"t":"2026-10-21T19:45:00Z","v":163202,"vw":15.369781},{"c":15.37,"h":15.4,"l":15.36,"n":71,"o":15.37,"t":"2026-10-21T20:00:00Z","v":28592,"vw":15.371865},{"c":15.36,"h":15.38,"l":15.36,"n":14,"o":15.38,"t":"2026-10-21T20:15:00Z","v":1914,"vw":15.37075},{"c":15.4599,"h":15.47,"l":15.38,"n":40,"o":15.38,"t":"2026-10-21T20:30:00Z","v":4084,"vw":15.432298},{"c":15.4369,"h":15.46,"l":15.41,"n":26,"o":15.4482,"t":"2026-10-21T20:45:00Z","v":10610,"vw":15.431842},{"c":15.4,"h":15.4542,"l":15.4,"n":5,"o":15.4458,"t":"2026-10-21T21:00:00Z","v":1450,"vw":15.426291},{"c":15.43,"h":15.435,"l":15.41,"n":10,"o":15.41,"t":"2026-10-21T21:15:00Z","v":878,"vw":15.428974},{"c":15.4498,"h":15.45,"l":15.44,"n":14,"o":15.44,"t":"2026-10-21T21:30:00Z","v":2055,"vw":15.445146},{"c":15.46,"h":15.46,"l":15.44,"n":20,"o":15.4499,"t":"2026-10-21T21:45:00Z","v":8509,"vw":15.457546},{"c":15.42,"h":15.44,"l":15.42,"n":19,"o":15.44,"t":"2026-10-21T22:00:00Z","v":2454,"vw":15.435654},{"c":15.3753,"h":15.42,"l":15.37,"n":58,"o":15.42,"t":"2026-10-21T22:15:00Z","v":19106,"vw":15.391576},{"c":15.37,"h":15.4,"l":15.37,"n":18,"o":15.39,"t":"2026-10-21T22:30:00Z","v":2096,"vw":15.382328},{"c":15.36,"h":15.36,"l":15.33,"n":28,"o":15.35,"t":"2026-10-21T22:45:00Z","v":2915,"vw":15.348647},{"c":15.27,"h":15.3122,"l":15.26,"n":10,"o":15.3122,"t":"2026-10-21T23:00:00Z","v":2768,"vw":15.291073},{"c":15.28,"h":15.28,"l":15.28,"n":4,"o":15.28,"t":"2026-10-21T23:15:00Z","v":1036,"vw":15.28},{"c":15.26,"h":15.28,"l":15.26,"n":11,"o":15.27,"t":"2026-10-21T23:30:00Z","v":732,"vw":15.267151},{"c":15.2,"h":15.25,"l":15.2,"n":33,"o":15.25,"t":"2026-10-21T23:45:00Z","v":13262,"vw":15.21306},{"c":14.48,"h":14.77,"l":14.43,"n":866,"o":14.61,"t":"2026-10-22T08:00:00Z","v":94291,"vw":14.566461},{"c":14.43,"h":14.48,"l":14.41,"n":77,"o":14.47,"t":"2026-10-22T08:15:00Z","v":12951,"vw":14.438392},{"c":14.41,"h":14.42,"l":14.38,"n":77,"o":14.41,"t":"2026-10-22T08:30:00Z","v":15302,"vw":14.39203},{"c":14.36,"h":14.4,"l":14.36,"n":78,"o":14.4,"t":"2026-10-22T08:45:00Z","v":6544,"vw":14.378664},{"c":14.36,"h":14.36,"l":14.3,"n":102,"o":14.34,"t":"2026-10-22T09:00:00Z","v":4457,"vw":14.328243},{"c":14.32,"h":14.37,"l":14.32,"n":91,"o":14.37,"t":"2026-10-22T09:15:00Z","v":14808,"vw":14.344481},{"c":14.33,"h":14.3497,"l":14.32,"n":24,"o":14.3497,"t":"2026-10-22T09:30:00Z","v":2491,"vw":14.332159},{"c":14.39,"h":14.39,"l":14.34,"n":105,"o":14.34,"t":"2026-10-22T09:45:00Z","v":28314,"vw":14.385341},{"c":14.43,"h":14.44,"l":14.39,"n":106,"o":14.39,"t":"2026-10-22T10:00:00Z","v":73309,"vw":14.428367},{"c":14.4288,"h":14.4418,"l":14.4288,"n":23,"o":14.4398,"t":"2026-10-22T10:15:00Z","v":8383,"vw":14.437193},{"c":14.44,"h":14.46,"l":14.43,"n":27,"o":14.43,"t":"2026-10-22T10:30:00Z","v":8380,"vw":14.453284},{"c":14.41,"h":14.44,"l":14.41,"n":26,"o":14.44,"t":"2026-10-22T10:45:00Z","v":8942,"vw":14.420978},{"c":14.4,"h":14.43,"l":14.3978,"n":117,"o":14.43,"t":"2026-10-22T11:00:00Z","v":84247,"vw":14.403849},{"c":14.3715,"h":14.4095,"l":14.3598,"n":163,"o":14.3999,"t":"2026-10-22T11:15:00Z","v":22283,"vw":14.374343},{"c":14.37,"h":14.4,"l":14.36,"n":77,"o":14.37,"t":"2026-10-22T11:30:00Z","v":45791,"vw":14.383392},{"c":14.33,"h":14.3715,"l":14.33,"n":68,"o":14.3715,"t":"2026-10-22T11:45:00Z","v":10097,"vw":14.351016},{"c":14.34,"h":14.3515,"l":14.31,"n":76,"o":14.34,"t":"2026-10-22T12:00:00Z","v":15575,"vw":14.333719},{"c":14.36,"h":14.37,"l":14.3403,"n":41,"o":14.3403,"t":"2026-10-22T12:15:00Z","v":47046,"vw":14.363415},{"c":14.32,"h":14.33,"l":14.2902,"n":82,"o":14.3105,"t":"2026-10-22T12:30:00Z","v":19358,"vw":14.307669},{"c":14.2921,"h":14.34,"l":14.28,"n":72,"o":14.32,"t":"2026-10-22T12:45:00Z","v":14830,"vw":14.309255},{"c":14.2674,"h":14.31,"l":14.2674,"n":137,"o":14.31,"t":"2026-10-22T13:00:00Z","v":44661,"vw":14.297806},{"c":14.36,"h":14.37,"l":14.31,"n":96,"o":14.31,"t":"2026-10-22T13:15:00Z","v":24859,"vw":14.338612},{"c":14.295,"h":14.425,"l":14.23,"n":1360,"o":14.35,"t":"2026-10-22T13:30:00Z","v":315322,"vw":14.307457},{"c":14.295,"h":14.34,"l":14.165,"n":927,"o":14.285,"t":"2026-10-22T13:45:00Z","v":164858,"vw":14.23604},{"c":14.2799,"h":14.355,"l":14.245,"n":735,"o":14.295,"t":"2026-10-22T14:00:00Z","v":167211,"vw":14.302562},{"c":14.295,"h":14.335,"l":14.2424,"n":392,"o":14.27,"t":"2026-10-22T14:15:00Z","v":61621,"vw":14.297129},{"c":14.37,"h":14.381,"l":14.265,"n":413,"o":14.29,"t":"2026-10-22T14:30:00Z","v":76875,"vw":14.310989},{"c":14.37,"h":14.38,"l":14.31,"n":238,"o":14.38,"t":"2026-10-22T14:45:00Z","v":39209,"vw":14.343511},{"c":14.2,"h":14.36,"l":14.17,"n":425,"o":14.355,"t":"2026-10-22T15:00:00Z","v":91777,"vw":14.254949},{"c":14.255,"h":14.295,"l":14.2,"n":251,"o":14.2,"t":"2026-10-22T15:15:00Z","v":63366,"vw":14.261346},{"c":14.23,"h":14.27,"l":14.202,"n":333,"o":14.23,"t":"2026-10-22T15:30:00Z","v":88470,"vw":14.229197},{"c":14.28,"h":14.295,"l":14.2099,"n":159,"o":14.22,"t":"2026-10-22T15:45:00Z","v":23708,"vw":14.252501},{"c":14.2601,"h":14.32,"l":14.24,"n":208,"o":14.29,"t":"2026-10-22T16:00:00Z","v":38550,"vw":14.276521},{"c":14.2699,"h":14.29,"l":14.2598,"n":242,"o":14.27,"t":"2026-10-22T16:15:00Z","v":95125,"vw":14.274344},{"c":14.19,"h":14.25,"l":14.185,"n":280,"o":14.25,"t":"2026-10-22T16:30:00Z","v":60737,"vw":14.21819},{"c":14.14,"h":14.195,"l":14,"n":751,"o":14.195,"t":"2026-10-22T16:45:00Z","v":154395,"vw":14.078071},{"c":14.09,"h":14.145,"l":14.0805,"n":163,"o":14.12,"t":"2026-10-22T17:00:00Z","v":44164,"vw":14.109823},{"c":14.18,"h":14.19,"l":14.09,"n":182,"o":14.1,"t":"2026-10-22T17:15:00Z","v":42985,"vw":14.170215},{"c":14.16,"h":14.16,"l":14.1,"n":150,"o":14.16,"t":"2026-10-22T17:30:00Z","v":25169,"vw":14.135254},{"c":14.115,"h":14.17,"l":14.105,"n":130,"o":14.15,"t":"2026-10-22T17:45:00Z","v":16215,"vw":14.140568},{"c":14.07,"h":14.11,"l":14.05,"n":300,"o":14.11,"t":"2026-10-22T18:00:00Z","v":77099,"vw":14.071455},{"c":14.08,"h":14.12,"l":14.07,"n":171,"o":14.07,"t":"2026-10-22T18:15:00Z","v":25991,"vw":14.09994},{"c":14.15,"h":14.15,"l":14.085,"n":230,"o":14.09,"t":"2026-10-22T18:30:00Z","v":67262,"vw":14.106862},{"c":14.1699,"h":14.185,"l":14.15,"n":198,"o":14.15,"t":"2026-10-22T18:45:00Z","v":77653,"vw":14.167215},{"c":14.155,"h":14.18,"l":14.13,"n":164,"o":14.165,"t":"2026-10-22T19:00:00Z","v":28611,"vw":14.162434},{"c":14.215,"h":14.22,"l":14.15,"n":166,"o":14.15,"t":"2026-10-22T19:15:00Z","v":50605,"vw":14.196855},{"c":14.1712,"h":14.23,"l":14.1573,"n":193,"o":14.22,"t":"2026-10-22T19:30:00Z","v":36542,"vw":14.192157},{"c":14.205,"h":14.24,"l":14.15,"n":809,"o":14.17,"t":"2026-10-22T19:45:00Z","v":197347,"vw":14.209277},{"c":14.1797,"h":14.21,"l":14.17,"n":50,"o":14.2,"t":"2026-10-22T20:00:00Z","v":47699,"vw":14.19855},{"c":14.1501,"h":14.17,"l":14.15,"n":18,"o":14.17,"t":"2026-10-22T20:15:00Z","v":2785,"vw":14.155697},{"c":14.14,"h":14.15,"l":14.12,"n":16,"o":14.1405,"t":"2026-10-22T20:30:00Z","v":1991,"vw":14.13686},{"c":14.12,"h":14.14,"l":14.1,"n":47,"o":14.12,"t":"2026-10-22T20:45:00Z","v":3093,"vw":14.123199},{"c":14.17,"h":14.2,"l":14.13,"n":25,"o":14.13,"t":"2026-10-22T21:00:00Z","v":5275,"vw":14.165376},{"c":14.21,"h":14.22,"l":14.17,"n":45,"o":14.17,"t":"2026-10-22T21:15:00Z","v":11534,"vw":14.208441},{"c":14.2,"h":14.21,"l":14.2,"n":8,"o":14.21,"t":"2026-10-22T21:30:00Z","v":937,"vw":14.204266},{"c":14.282,"h":14.282,"l":14.282,"n":2,"o":14.282,"t":"2026-10-22T21:45:00Z","v":817,"vw":14.282},{"c":14.21,"h":14.21,"l":14.2,"n":16,"o":14.2,"t":"2026-10-22T22:00:00Z","v":2039,"vw":14.20675},{"c":14.1319,"h":14.19,"l":14.1319,"n":20,"o":14.19,"t":"2026-10-22T22:15:00Z","v":2330,"vw":14.16951},{"c":14.17,"h":14.17,"l":14.16,"n":11,"o":14.16,"t":"2026-10-22T22:30:00Z","v":2422,"vw":14.169583},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-22T22:45:00Z","v":282,"vw":14.14},{"c":14.16,"h":14.16,"l":14.15,"n":12,"o":14.16,"t":"2026-10-22T23:00:00Z","v":1011,"vw":14.158384},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-22T23:15:00Z","v":107,"vw":14.15},{"c":14.18,"h":14.18,"l":14.14,"n":13,"o":14.15,"t":"2026-10-22T23:30:00Z","v":2401,"vw":14.168166},{"c":14.12,"h":14.15,"l":14.12,"n":9,"o":14.15,"t":"2026-10-22T23:45:00Z","v":10363,"vw":14.149708}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":20.16931982496859,"iv":0.8803271573431596,"gamma":0.05027326132172596,"theta":-0.01086300385066474,"vega":0.00698218133441629,"rho":0.0009714428178358613,"breakevenPct":43.09380158428583},{"delta":0.15,"premium":0.21474719101123593,"strike":18.20505617977528,"iv":0.7715859550561798,"gamma":0.07685252808988764,"theta":-0.012812921348314608,"vega":0.00917191011235955,"rho":0.001501499605139475,"breakevenPct":29.71692514638394},{"delta":0.2,"premium":0.286468330134357,"strike":17.18042226487524,"iv":0.7151495201535508,"gamma":0.0995781190019194,"theta":-0.014247408829174666,"vega":0.010975239923224567,"rho":0.0019926228264159607,"breakevenPct":23.006271795842242},{"delta":0.25,"premium":0.39038290293855743,"strike":16.63846838824577,"iv":0.7185489759572573,"gamma":0.11066910062333037,"theta":-0.016163045414069457,"vega":0.012312288512911843,"rho":0.0024611106133625086,"breakevenPct":19.921487966086826},{"delta":0.3,"premium":0.5016918967052538,"strike":16.193232413178986,"iv":0.7351117542297417,"gamma":0.11912858414959929,"theta":-0.01821113089937667,"vega":0.013558949243098842,"rho":0.002924435826741372,"breakevenPct":17.569889506227042},{"delta":0.35,"premium":0.6130008904719502,"strike":15.7479964381122,"iv":0.7335806767586821,"gamma":0.1274872662511131,"theta":-0.0193520035618878,"vega":0.01445280498664292,"rho":0.003386876479016374,"breakevenPct":15.218291046367263},{"delta":0.4,"premium":0.7243098842386466,"strike":15.302760463045415,"iv":0.7181755120213713,"gamma":0.1357686553873553,"theta":-0.019797239536954586,"vega":0.01507613535173642,"rho":0.003848638863589829,"breakevenPct":12.866692586507478},{"delta":0.45,"premium":0.8515021459227469,"strike":14.88555078683834,"iv":0.7095998569384836,"gamma":0.1409650929899857,"theta":-0.020168669527896997,"vega":0.015488555078683835,"rho":0.004299126776970447,"breakevenPct":10.82431642789499},{"delta":0.5,"premium":1.0124463519313305,"strike":14.527896995708154,"iv":0.7155369098712446,"gamma":0.139606008583691,"theta":-0.020383261802575107,"vega":0.015452789699570816,"rho":0.004725656439066286,"breakevenPct":9.439037659433},{"delta":0.55,"premium":1.1733905579399144,"strike":14.170243204577968,"iv":0.7214739628040058,"gamma":0.13824692417739629,"theta":-0.02059785407725322,"vega":0.015417024320457797,"rho":0.005152186101162125,"breakevenPct":8.05375889097101},{"delta":0.6,"premium":1.361098820058997,"strike":13.806784660766962,"iv":0.7257877581120944,"gamma":0.13400619469026548,"theta":-0.020274926253687316,"vega":0.015032890855457228,"rho":0.005559522149376093,"breakevenPct":6.8160808508870385},{"delta":0.65,"premium":1.5731194690265486,"strike":13.438053097345133,"iv":0.7286269911504425,"gamma":0.12714778761061946,"theta":-0.01946371681415929,"vega":0.014332300884955752,"rho":0.005949422777346225,"breakevenPct":5.712482861772407},{"delta":0.7,"premium":1.7851401179941,"strike":13.069321533923304,"iv":0.7314662241887906,"gamma":0.12028938053097346,"theta":-0.01865250737463127,"vega":0.013631710914454278,"rho":0.006339323405316356,"breakevenPct":4.608884872657778},{"delta":0.75,"premium":2.0628242677824264,"strike":12.660251046025104,"iv":0.7308788284518828,"gamma":0.10870560669456067,"theta":-0.01697112970711297,"vega":0.012310878661087866,"rho":0.006681656244079421,"breakevenPct":3.6836289704755765},{"delta":0.8,"premium":2.35571129707113,"strike":12.2418410041841,"iv":0.7294980753138075,"gamma":0.09602778242677823,"theta":-0.01508828451882845,"vega":0.01084644351464435,"rho":0.007012975850858584,"breakevenPct":2.799664093346696},{"delta":0.85,"premium":2.8952644230769233,"strike":11.59423076923077,"iv":0.77010875,"gamma":0.07788624999999999,"theta":-0.01308701923076923,"vega":0.009005865384615385,"rho":0.007155236460936005,"breakevenPct":2.0386985373781217},{"delta":0.9,"premium":3.77266826923077,"strike":10.632692307692306,"iv":0.8682337500000001,"gamma":0.05226124999999997,"theta":-0.01092355769230769,"vega":0.006650096153846151,"rho":0.007038548966526208,"breakevenPct":1.446201245937165}],"put":[{"delta":0.1,"premium":0.2181913727588123,"strike":10.242551636784164,"iv":1.0315733523651487,"gamma":0.043104262622460005,"theta":-0.01228605540292921,"vega":0.006932485873112534,"rho":-0.0013199862942952036,"breakevenPct":29.405913633624277},{"delta":0.15,"premium":0.3157514450867052,"strike":11.271676300578035,"iv":0.9192433526011561,"gamma":0.06445491329479769,"theta":-0.01460635838150289,"vega":0.009106358381502888,"rho":-0.0019867934841685075,"breakevenPct":22.84559960921599},{"delta":0.2,"premium":0.4241329479768787,"strike":11.994219653179192,"iv":0.8581884393063584,"gamma":0.08295202312138729,"theta":-0.016484971098265896,"vega":0.010984971098265895,"rho":-0.0026392078389415262,"breakevenPct":18.520516160547096},{"delta":0.25,"premium":0.5087837837837837,"strike":12.558558558558559,"iv":0.7829648648648648,"gamma":0.10376666666666666,"theta":-0.016723423423423422,"vega":0.01234054054054054,"rho":-0.0032712115871793997,"breakevenPct":15.14243116355792},{"delta":0.3,"premium":0.6105003652300949,"strike":13.078889700511322,"iv":0.724799342585829,"gamma":0.1213227903579255,"theta":-0.017105113221329436,"vega":0.013557779401022645,"rho":-0.003914606533190817,"breakevenPct":12.19444130083642},{"delta":0.35,"premium":0.7748539079620159,"strike":13.444119795471147,"iv":0.728962965668371,"gamma":0.12698385682980276,"theta":-0.01805471146822498,"vega":0.014288239590942295,"rho":-0.004599944751240636,"breakevenPct":10.779817693597666},{"delta":0.4,"premium":0.9392074506939372,"strike":13.809349890430973,"iv":0.7331265887509131,"gamma":0.13264492330168007,"theta":-0.019004309715120526,"vega":0.015018699780861944,"rho":-0.005285282969290454,"breakevenPct":9.365194086358908},{"delta":0.45,"premium":1.1564792176039123,"strike":14.19478402607987,"iv":0.7481167889160554,"gamma":0.1336716381418093,"theta":-0.019850611246943765,"vega":0.015438956805215974,"rho":-0.006009598151463179,"breakevenPct":8.18095205298621},{"delta":0.5,"premium":1.4315403422982889,"strike":14.602281988590057,"iv":0.7749301548492258,"gamma":0.12963740831295845,"theta":-0.020584107579462104,"vega":0.015520456397718011,"rho":-0.006776478135460503,"breakevenPct":7.248298265550918},{"delta":0.55,"premium":1.707727690892365,"strike":15.011039558417664,"iv":0.8012092916283349,"gamma":0.12558408463661452,"theta":-0.02128233670653174,"vega":0.015587856485740568,"rho":-0.0075442582384206164,"breakevenPct":6.31470515827253},{"delta":0.6,"premium":2.029714811407544,"strike":15.471021159153635,"iv":0.805763109475621,"gamma":0.12075427782888684,"theta":-0.020546366145354183,"vega":0.015081876724931003,"rho":-0.00834864317920078,"breakevenPct":5.342913044041612},{"delta":0.65,"premium":2.3517019319227237,"strike":15.931002759889605,"iv":0.8103169273229072,"gamma":0.11592447102115915,"theta":-0.019810395584176632,"vega":0.014575896964121435,"rho":-0.009153028119980946,"breakevenPct":4.371120929810691},{"delta":0.7,"premium":2.795348837209302,"strike":16.494186046511626,"iv":0.8206860465116279,"gamma":0.10699651162790698,"theta":-0.018513953488372092,"vega":0.013610465116279072,"rho":-0.010052327112300453,"breakevenPct":3.5293154274484064},{"delta":0.75,"premium":3.2790414878397707,"strike":17.092989985693848,"iv":0.831446208869814,"gamma":0.09699127324749643,"theta":-0.01701173104434907,"vega":0.01250472103004292,"rho":-0.01098303051519703,"breakevenPct":2.718672550323391},{"delta":0.8,"premium":3.8870529327610877,"strike":17.80829756795422,"iv":0.8379555078683835,"gamma":0.08461645207439197,"theta":-0.014794277539341916,"vega":0.011002575107296136,"rho":-0.012011808831178283,"breakevenPct":1.9630659493441311},{"delta":0.85,"premium":5.364485981308411,"strike":19.364485981308412,"iv":0.9473457943925234,"gamma":0.06282803738317758,"theta":-0.01362803738317757,"vega":0.009154205607476635,"rho":-0.013722874445021632,"breakevenPct":1.4084507042253471},{"delta":0.9,"premium":10.618643470437561,"strike":24.687381633819513,"iv":1.3324529455804148,"gamma":0.032911922920185875,"theta":-0.013323940858742521,"vega":0.006957293405080552,"rho":-0.01844695615522661,"breakevenPct":0.924379131113007}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":20.16931982496859,"iv":0.8803271573431596,"gamma":0.05027326132172596,"theta":-0.01086300385066474,"vega":0.00698218133441629,"rho":0.0009714428178358613,"breakevenPct":43.09380158428583},{"delta":0.15,"premium":0.21474719101123593,"strike":18.20505617977528,"iv":0.7715859550561798,"gamma":0.07685252808988764,"theta":-0.012812921348314608,"vega":0.00917191011235955,"rho":0.001501499605139475,"breakevenPct":29.71692514638394},{"delta":0.2,"premium":0.286468330134357,"strike":17.18042226487524,"iv":0.7151495201535508,"gamma":0.0995781190019194,"theta":-0.014247408829174666,"vega":0.010975239923224567,"rho":0.0019926228264159607,"breakevenPct":23.006271795842242},{"delta":0.25,"premium":0.39038290293855743,"strike":16.63846838824577,"iv":0.7185489759572573,"gamma":0.11066910062333037,"theta":-0.016163045414069457,"vega":0.012312288512911843,"rho":0.0024611106133625086,"breakevenPct":19.921487966086826},{"delta":0.3,"premium":0.5016918967052538,"strike":16.193232413178986,"iv":0.7351117542297417,"gamma":0.11912858414959929,"theta":-0.01821113089937667,"vega":0.013558949243098842,"rho":0.002924435826741372,"breakevenPct":17.569889506227042},{"delta":0.35,"premium":0.6130008904719502,"strike":15.7479964381122,"iv":0.7335806767586821,"gamma":0.1274872662511131,"theta":-0.0193520035618878,"vega":0.01445280498664292,"rho":0.003386876479016374,"breakevenPct":15.218291046367263},{"delta":0.4,"premium":0.7243098842386466,"strike":15.302760463045415,"iv":0.7181755120213713,"gamma":0.1357686553873553,"theta":-0.019797239536954586,"vega":0.01507613535173642,"rho":0.003848638863589829,"breakevenPct":12.866692586507478},{"delta":0.45,"premium":0.8515021459227469,"strike":14.88555078683834,"iv":0.7095998569384836,"gamma":0.1409650929899857,"theta":-0.020168669527896997,"vega":0.015488555078683835,"rho":0.004299126776970447,"breakevenPct":10.82431642789499},{"delta":0.5,"premium":1.0124463519313305,"strike":14.527896995708154,"iv":0.7155369098712446,"gamma":0.139606008583691,"theta":-0.020383261802575107,"vega":0.015452789699570816,"rho":0.004725656439066286,"breakevenPct":9.439037659433},{"delta":0.55,"premium":1.1733905579399144,"strike":14.170243204577968,"iv":0.7214739628040058,"gamma":0.13824692417739629,"theta":-0.02059785407725322,"vega":0.015417024320457797,"rho":0.005152186101162125,"breakevenPct":8.05375889097101},{"delta":0.6,"premium":1.361098820058997,"strike":13.806784660766962,"iv":0.7257877581120944,"gamma":0.13400619469026548,"theta":-0.020274926253687316,"vega":0.015032890855457228,"rho":0.005559522149376093,"breakevenPct":6.8160808508870385},{"delta":0.65,"premium":1.5731194690265486,"strike":13.438053097345133,"iv":0.7286269911504425,"gamma":0.12714778761061946,"theta":-0.01946371681415929,"vega":0.014332300884955752,"rho":0.005949422777346225,"breakevenPct":5.712482861772407},{"delta":0.7,"premium":1.7851401179941,"strike":13.069321533923304,"iv":0.7314662241887906,"gamma":0.12028938053097346,"theta":-0.01865250737463127,"vega":0.013631710914454278,"rho":0.006339323405316356,"breakevenPct":4.608884872657778},{"delta":0.75,"premium":2.0628242677824264,"strike":12.660251046025104,"iv":0.7308788284518828,"gamma":0.10870560669456067,"theta":-0.01697112970711297,"vega":0.012310878661087866,"rho":0.006681656244079421,"breakevenPct":3.6836289704755765},{"delta":0.8,"premium":2.35571129707113,"strike":12.2418410041841,"iv":0.7294980753138075,"gamma":0.09602778242677823,"theta":-0.01508828451882845,"vega":0.01084644351464435,"rho":0.007012975850858584,"breakevenPct":2.799664093346696},{"delta":0.85,"premium":2.8952644230769233,"strike":11.59423076923077,"iv":0.77010875,"gamma":0.07788624999999999,"theta":-0.01308701923076923,"vega":0.009005865384615385,"rho":0.007155236460936005,"breakevenPct":2.0386985373781217},{"delta":0.9,"premium":3.77266826923077,"strike":10.632692307692306,"iv":0.8682337500000001,"gamma":0.05226124999999997,"theta":-0.01092355769230769,"vega":0.006650096153846151,"rho":0.007038548966526208,"breakevenPct":1.446201245937165}],"put":[{"delta":0.1,"premium":0.2181913727588123,"strike":10.242551636784164,"iv":1.0315733523651487,"gamma":0.043104262622460005,"theta":-0.01228605540292921,"vega":0.006932485873112534,"rho":-0.0013199862942952036,"breakevenPct":29.405913633624277},{"delta":0.15,"premium":0.3157514450867052,"strike":11.271676300578035,"iv":0.9192433526011561,"gamma":0.06445491329479769,"theta":-0.01460635838150289,"vega":0.009106358381502888,"rho":-0.0019867934841685075,"breakevenPct":22.84559960921599},{"delta":0.2,"premium":0.4241329479768787,"strike":11.994219653179192,"iv":0.8581884393063584,"gamma":0.08295202312138729,"theta":-0.016484971098265896,"vega":0.010984971098265895,"rho":-0.0026392078389415262,"breakevenPct":18.520516160547096},{"delta":0.25,"premium":0.5087837837837837,"strike":12.558558558558559,"iv":0.7829648648648648,"gamma":0.10376666666666666,"theta":-0.016723423423423422,"vega":0.01234054054054054,"rho":-0.0032712115871793997,"breakevenPct":15.14243116355792},{"delta":0.3,"premium":0.6105003652300949,"strike":13.078889700511322,"iv":0.724799342585829,"gamma":0.1213227903579255,"theta":-0.017105113221329436,"vega":0.013557779401022645,"rho":-0.003914606533190817,"breakevenPct":12.19444130083642},{"delta":0.35,"premium":0.7748539079620159,"strike":13.444119795471147,"iv":0.728962965668371,"gamma":0.12698385682980276,"theta":-0.01805471146822498,"vega":0.014288239590942295,"rho":-0.004599944751240636,"breakevenPct":10.779817693597666},{"delta":0.4,"premium":0.9392074506939372,"strike":13.809349890430973,"iv":0.7331265887509131,"gamma":0.13264492330168007,"theta":-0.019004309715120526,"vega":0.015018699780861944,"rho":-0.005285282969290454,"breakevenPct":9.365194086358908},{"delta":0.45,"premium":1.1564792176039123,"strike":14.19478402607987,"iv":0.7481167889160554,"gamma":0.1336716381418093,"theta":-0.019850611246943765,"vega":0.015438956805215974,"rho":-0.006009598151463179,"breakevenPct":8.18095205298621},{"delta":0.5,"premium":1.4315403422982889,"strike":14.602281988590057,"iv":0.7749301548492258,"gamma":0.12963740831295845,"theta":-0.020584107579462104,"vega":0.015520456397718011,"rho":-0.006776478135460503,"breakevenPct":7.248298265550918},{"delta":0.55,"premium":1.707727690892365,"strike":15.011039558417664,"iv":0.8012092916283349,"gamma":0.12558408463661452,"theta":-0.02128233670653174,"vega":0.015587856485740568,"rho":-0.0075442582384206164,"breakevenPct":6.31470515827253},{"delta":0.6,"premium":2.029714811407544,"strike":15.471021159153635,"iv":0.805763109475621,"gamma":0.12075427782888684,"theta":-0.020546366145354183,"vega":0.015081876724931003,"rho":-0.00834864317920078,"breakevenPct":5.342913044041612},{"delta":0.65,"premium":2.3517019319227237,"strike":15.931002759889605,"iv":0.8103169273229072,"gamma":0.11592447102115915,"theta":-0.019810395584176632,"vega":0.014575896964121435,"rho":-0.009153028119980946,"breakevenPct":4.371120929810691},{"delta":0.7,"premium":2.795348837209302,"strike":16.494186046511626,"iv":0.8206860465116279,"gamma":0.10699651162790698,"theta":-0.018513953488372092,"vega":0.013610465116279072,"rho":-0.010052327112300453,"breakevenPct":3.5293154274484064},{"delta":0.75,"premium":3.2790414878397707,"strike":17.092989985693848,"iv":0.831446208869814,"gamma":0.09699127324749643,"theta":-0.01701173104434907,"vega":0.01250472103004292,"rho":-0.01098303051519703,"breakevenPct":2.718672550323391},{"delta":0.8,"premium":3.8870529327610877,"strike":17.80829756795422,"iv":0.8379555078683835,"gamma":0.08461645207439197,"theta":-0.014794277539341916,"vega":0.011002575107296136,"rho":-0.012011808831178283,"breakevenPct":1.9630659493441311},{"delta":0.85,"premium":5.364485981308411,"strike":19.364485981308412,"iv":0.9473457943925234,"gamma":0.06282803738317758,"theta":-0.01362803738317757,"vega":0.009154205607476635,"rho":-0.013722874445021632,"breakevenPct":1.4084507042253471},{"delta":0.9,"premium":10.618643470437561,"strike":24.687381633819513,"iv":1.3324529455804148,"gamma":0.032911922920185875,"theta":-0.013323940858742521,"vega":0.006957293405080552,"rho":-0.01844695615522661,"breakevenPct":0.924379131113007}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}