{"symbol":"BMNU","url":"https://intraalpha.com/companies/BMNU","capturedAt":"2026-10-22T09:57:03.015Z","state":"ready","quote":{"symbol":"BMNU","last_price":14.88,"prev_close":14.99,"regular_close":16.42,"change":-0.11,"change_pct":-0.7338,"regular_change":1.43,"regular_change_pct":9.5397,"extended_change":-1.54,"extended_change_pct":-9.3788,"bid":14.82,"ask":14.95,"bid_size":800,"ask_size":100,"volume":5939289,"vwap":16.369335,"open":15.68,"high":17.21,"low":15.25,"close":16.42,"trade_count":47015,"last_trade_at":"2026-10-22T09:54:29.619571066Z","last_quote_at":"2026-10-22T09:56:58.192685196Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:56:54.732516783-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":494100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-09-25","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:57:00.998260+00:00"},"optionObservedAt":"2026-10-21T19:59:48.986Z","bars":[{"c":13.39,"h":13.83,"l":13.13,"n":498,"o":13.83,"t":"2026-10-15T08:00:00Z","v":85888,"vw":13.328359},{"c":13.4075,"h":13.5,"l":13.4075,"n":8,"o":13.5,"t":"2026-10-15T08:05:00Z","v":1152,"vw":13.424519},{"c":13.4,"h":13.52,"l":13.4,"n":20,"o":13.41,"t":"2026-10-15T08:10:00Z","v":2238,"vw":13.483495},{"c":13.4,"h":13.4018,"l":13.38,"n":9,"o":13.4018,"t":"2026-10-15T08:15:00Z","v":1052,"vw":13.397918},{"c":13.4,"h":13.4,"l":13.36,"n":3,"o":13.36,"t":"2026-10-15T08:20:00Z","v":665,"vw":13.393893},{"c":13.43,"h":13.43,"l":13.4,"n":10,"o":13.41,"t":"2026-10-15T08:25:00Z","v":992,"vw":13.409713},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-10-15T08:30:00Z","v":401,"vw":13.47},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-15T08:40:00Z","v":245,"vw":13.45},{"c":13.54,"h":13.54,"l":13.54,"n":5,"o":13.54,"t":"2026-10-15T08:45:00Z","v":1050,"vw":13.54},{"c":13.54,"h":13.54,"l":13.505,"n":12,"o":13.51,"t":"2026-10-15T08:50:00Z","v":1075,"vw":13.5125},{"c":13.5,"h":13.5,"l":13.5,"n":9,"o":13.5,"t":"2026-10-15T08:55:00Z","v":1210,"vw":13.5},{"c":13.54,"h":13.54,"l":13.54,"n":3,"o":13.54,"t":"2026-10-15T09:00:00Z","v":250,"vw":13.54},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-10-15T09:05:00Z","v":556,"vw":13.56},{"c":13.5,"h":13.54,"l":13.5,"n":4,"o":13.54,"t":"2026-10-15T09:15:00Z","v":1881,"vw":13.502129},{"c":13.52,"h":13.52,"l":13.52,"n":11,"o":13.52,"t":"2026-10-15T09:20:00Z","v":1855,"vw":13.52},{"c":13.49,"h":13.5,"l":13.49,"n":4,"o":13.5,"t":"2026-10-15T09:25:00Z","v":1211,"vw":13.491667},{"c":13.48,"h":13.48,"l":13.42,"n":34,"o":13.42,"t":"2026-10-15T09:30:00Z","v":11911,"vw":13.471728},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-10-15T09:35:00Z","v":210,"vw":13.47},{"c":13.45,"h":13.51,"l":13.45,"n":15,"o":13.5,"t":"2026-10-15T09:40:00Z","v":1587,"vw":13.485562},{"c":13.48,"h":13.48,"l":13.48,"n":7,"o":13.48,"t":"2026-10-15T09:50:00Z","v":836,"vw":13.48},{"c":13.48,"h":13.48,"l":13.48,"n":3,"o":13.48,"t":"2026-10-15T09:55:00Z","v":196,"vw":13.48},{"c":13.44,"h":13.46,"l":13.44,"n":2,"o":13.46,"t":"2026-10-15T10:00:00Z","v":660,"vw":13.44303},{"c":13.35,"h":13.44,"l":13.35,"n":18,"o":13.44,"t":"2026-10-15T10:05:00Z","v":14519,"vw":13.433192},{"c":13.41,"h":13.41,"l":13.37,"n":31,"o":13.38,"t":"2026-10-15T10:15:00Z","v":5969,"vw":13.38781},{"c":13.3,"h":13.31,"l":13.3,"n":9,"o":13.31,"t":"2026-10-15T10:20:00Z","v":2019,"vw":13.306316},{"c":13.24,"h":13.3,"l":13.23,"n":69,"o":13.28,"t":"2026-10-15T10:25:00Z","v":8324,"vw":13.253567},{"c":13.24,"h":13.26,"l":13.23,"n":17,"o":13.23,"t":"2026-10-15T10:30:00Z","v":2000,"vw":13.243783},{"c":13.31,"h":13.31,"l":13.25,"n":75,"o":13.25,"t":"2026-10-15T10:40:00Z","v":27491,"vw":13.274707},{"c":13.4,"h":13.43,"l":13.4,"n":8,"o":13.43,"t":"2026-10-15T10:50:00Z","v":1347,"vw":13.426988},{"c":13.2,"h":13.39,"l":13.2,"n":30,"o":13.39,"t":"2026-10-15T11:00:00Z","v":5474,"vw":13.277078},{"c":13.21,"h":13.2277,"l":13.13,"n":115,"o":13.225,"t":"2026-10-15T11:05:00Z","v":36682,"vw":13.179798},{"c":13.339,"h":13.339,"l":13.2502,"n":26,"o":13.27,"t":"2026-10-15T11:10:00Z","v":16676,"vw":13.287924},{"c":13.4796,"h":13.4796,"l":13.38,"n":7,"o":13.38,"t":"2026-10-15T11:15:00Z","v":1033,"vw":13.410733},{"c":13.3631,"h":13.43,"l":13.35,"n":34,"o":13.43,"t":"2026-10-15T11:20:00Z","v":14412,"vw":13.400131},{"c":13.4,"h":13.4,"l":13.35,"n":9,"o":13.35,"t":"2026-10-15T11:25:00Z","v":1490,"vw":13.380822},{"c":13.43,"h":13.44,"l":13.43,"n":30,"o":13.43,"t":"2026-10-15T11:30:00Z","v":2963,"vw":13.433606},{"c":13.46,"h":13.4676,"l":13.46,"n":11,"o":13.4676,"t":"2026-10-15T11:35:00Z","v":1153,"vw":13.462022},{"c":13.4,"h":13.51,"l":13.4,"n":13,"o":13.51,"t":"2026-10-15T11:40:00Z","v":3093,"vw":13.472901},{"c":13.49,"h":13.49,"l":13.445,"n":7,"o":13.45,"t":"2026-10-15T11:45:00Z","v":416,"vw":13.458291},{"c":13.4,"h":13.4,"l":13.4,"n":4,"o":13.4,"t":"2026-10-15T11:50:00Z","v":414,"vw":13.4},{"c":13.4,"h":13.4145,"l":13.4,"n":4,"o":13.4145,"t":"2026-10-15T11:55:00Z","v":2020,"vw":13.410875},{"c":13.28,"h":13.325,"l":13.27,"n":14,"o":13.32,"t":"2026-10-15T12:00:00Z","v":2343,"vw":13.293122},{"c":13.35,"h":13.35,"l":13.28,"n":8,"o":13.28,"t":"2026-10-15T12:05:00Z","v":360,"vw":13.326667},{"c":13.32,"h":13.38,"l":13.31,"n":20,"o":13.31,"t":"2026-10-15T12:10:00Z","v":3579,"vw":13.33619},{"c":13.43,"h":13.43,"l":13.36,"n":5,"o":13.36,"t":"2026-10-15T12:15:00Z","v":1473,"vw":13.378044},{"c":13.4,"h":13.4,"l":13.3,"n":20,"o":13.31,"t":"2026-10-15T12:20:00Z","v":8028,"vw":13.346594},{"c":13.38,"h":13.45,"l":13.38,"n":9,"o":13.45,"t":"2026-10-15T12:25:00Z","v":600,"vw":13.429},{"c":13.0914,"h":13.28,"l":12.981,"n":242,"o":13.28,"t":"2026-10-15T12:30:00Z","v":45000,"vw":13.073021},{"c":13.17,"h":13.2189,"l":13.1,"n":28,"o":13.1055,"t":"2026-10-15T12:35:00Z","v":5708,"vw":13.180755},{"c":13.19,"h":13.3495,"l":13.19,"n":30,"o":13.237,"t":"2026-10-15T12:40:00Z","v":3505,"vw":13.282367},{"c":13.1416,"h":13.2561,"l":13.14,"n":64,"o":13.2,"t":"2026-10-15T12:45:00Z","v":8890,"vw":13.194181},{"c":13.21,"h":13.21,"l":13.15,"n":15,"o":13.15,"t":"2026-10-15T12:50:00Z","v":2954,"vw":13.193957},{"c":13.125,"h":13.1864,"l":13.125,"n":52,"o":13.1864,"t":"2026-10-15T12:55:00Z","v":6835,"vw":13.146012},{"c":13.14,"h":13.18,"l":13.112,"n":18,"o":13.125,"t":"2026-10-15T13:00:00Z","v":18036,"vw":13.161923},{"c":13.12,"h":13.15,"l":13.1,"n":19,"o":13.15,"t":"2026-10-15T13:05:00Z","v":3250,"vw":13.144536},{"c":13.03,"h":13.06,"l":13.03,"n":29,"o":13.05,"t":"2026-10-15T13:10:00Z","v":3735,"vw":13.037278},{"c":13.08005,"h":13.19,"l":13.08005,"n":17,"o":13.1012,"t":"2026-10-15T13:15:00Z","v":2159,"vw":13.125703},{"c":13.1,"h":13.11,"l":13.07,"n":33,"o":13.11,"t":"2026-10-15T13:20:00Z","v":6732,"vw":13.090202},{"c":13.1,"h":13.1,"l":13.05,"n":24,"o":13.1,"t":"2026-10-15T13:25:00Z","v":6148,"vw":13.07649},{"c":12.81,"h":13.2,"l":12.81,"n":1517,"o":13.07,"t":"2026-10-15T13:30:00Z","v":370715,"vw":13.001551},{"c":12.94,"h":12.955,"l":12.58,"n":1837,"o":12.8101,"t":"2026-10-15T13:35:00Z","v":301581,"vw":12.77802},{"c":13,"h":13.02,"l":12.77,"n":1109,"o":12.945,"t":"2026-10-15T13:40:00Z","v":181682,"vw":12.927157},{"c":12.73,"h":13,"l":12.73,"n":1126,"o":12.9706,"t":"2026-10-15T13:45:00Z","v":164850,"vw":12.835244},{"c":12.28,"h":12.75,"l":12.28,"n":1543,"o":12.7,"t":"2026-10-15T13:50:00Z","v":221260,"vw":12.507978},{"c":12.51,"h":12.52,"l":12.26,"n":1319,"o":12.29,"t":"2026-10-15T13:55:00Z","v":294881,"vw":12.390464},{"c":12.83,"h":12.89,"l":12.46,"n":566,"o":12.5,"t":"2026-10-15T14:00:00Z","v":113760,"vw":12.685969},{"c":13.185,"h":13.185,"l":12.8,"n":398,"o":12.83,"t":"2026-10-15T14:05:00Z","v":97797,"vw":12.989679},{"c":13.04,"h":13.34,"l":13.04,"n":492,"o":13.2,"t":"2026-10-15T14:10:00Z","v":138759,"vw":13.167038},{"c":13.15,"h":13.15,"l":12.9201,"n":433,"o":13.03,"t":"2026-10-15T14:15:00Z","v":111571,"vw":13.004504},{"c":13.02,"h":13.17,"l":13,"n":304,"o":13.12,"t":"2026-10-15T14:20:00Z","v":91426,"vw":13.070255},{"c":13.07,"h":13.14,"l":13.01,"n":310,"o":13.01,"t":"2026-10-15T14:25:00Z","v":75875,"vw":13.089466},{"c":13.0872,"h":13.11,"l":12.93,"n":245,"o":13.06,"t":"2026-10-15T14:30:00Z","v":75327,"vw":13.030922},{"c":13.43,"h":13.43,"l":13.06,"n":319,"o":13.1,"t":"2026-10-15T14:35:00Z","v":62772,"vw":13.227478},{"c":13.62,"h":13.645,"l":13.37,"n":413,"o":13.42,"t":"2026-10-15T14:40:00Z","v":87072,"vw":13.504503},{"c":13.7,"h":13.78,"l":13.58,"n":468,"o":13.6299,"t":"2026-10-15T14:45:00Z","v":101207,"vw":13.677272},{"c":13.82,"h":13.83,"l":13.65,"n":391,"o":13.705,"t":"2026-10-15T14:50:00Z","v":67258,"vw":13.723839},{"c":13.975,"h":14.0437,"l":13.8401,"n":849,"o":13.86,"t":"2026-10-15T14:55:00Z","v":96539,"vw":13.941115},{"c":14.24,"h":14.24,"l":13.88,"n":362,"o":13.99,"t":"2026-10-15T15:00:00Z","v":77046,"vw":14.077267},{"c":14.27,"h":14.3,"l":14.1414,"n":419,"o":14.23,"t":"2026-10-15T15:05:00Z","v":88766,"vw":14.242601},{"c":14.44,"h":14.51,"l":14.26,"n":619,"o":14.32,"t":"2026-10-15T15:10:00Z","v":114220,"vw":14.398864},{"c":14.6304,"h":14.6304,"l":14.44,"n":296,"o":14.44,"t":"2026-10-15T15:15:00Z","v":56120,"vw":14.548381},{"c":14.61,"h":14.64,"l":14.5245,"n":260,"o":14.63,"t":"2026-10-15T15:20:00Z","v":37629,"vw":14.573767},{"c":14.61,"h":14.635,"l":14.4635,"n":241,"o":14.61,"t":"2026-10-15T15:25:00Z","v":97584,"vw":14.596139},{"c":14.685,"h":14.685,"l":14.55,"n":191,"o":14.61,"t":"2026-10-15T15:30:00Z","v":31598,"vw":14.604646},{"c":14.94,"h":14.9798,"l":14.68,"n":348,"o":14.7,"t":"2026-10-15T15:35:00Z","v":92786,"vw":14.889557},{"c":14.975,"h":15.0175,"l":14.92,"n":353,"o":14.98,"t":"2026-10-15T15:40:00Z","v":102678,"vw":14.962253},{"c":14.97,"h":15,"l":14.9,"n":256,"o":14.97,"t":"2026-10-15T15:45:00Z","v":42447,"vw":14.947816},{"c":14.99,"h":15.04,"l":14.97,"n":138,"o":15.0001,"t":"2026-10-15T15:50:00Z","v":28097,"vw":15.002637},{"c":15.04,"h":15.07,"l":14.96,"n":154,"o":15.005,"t":"2026-10-15T15:55:00Z","v":48815,"vw":15.039371},{"c":14.9,"h":15.05,"l":14.88,"n":257,"o":15.0101,"t":"2026-10-15T16:00:00Z","v":66169,"vw":14.96233},{"c":14.99,"h":15.0196,"l":14.91,"n":149,"o":14.92,"t":"2026-10-15T16:05:00Z","v":29963,"vw":14.961186},{"c":14.95,"h":14.99,"l":14.8635,"n":131,"o":14.96,"t":"2026-10-15T16:10:00Z","v":24613,"vw":14.931985},{"c":14.8,"h":14.96,"l":14.7868,"n":84,"o":14.95,"t":"2026-10-15T16:15:00Z","v":23255,"vw":14.867684},{"c":14.81,"h":14.8853,"l":14.795,"n":96,"o":14.8,"t":"2026-10-15T16:20:00Z","v":16437,"vw":14.831151},{"c":14.72,"h":14.83,"l":14.7,"n":150,"o":14.82,"t":"2026-10-15T16:25:00Z","v":27400,"vw":14.74321},{"c":14.76,"h":14.7996,"l":14.69,"n":194,"o":14.73,"t":"2026-10-15T16:30:00Z","v":26635,"vw":14.731597},{"c":14.8379,"h":14.9,"l":14.786733,"n":97,"o":14.786733,"t":"2026-10-15T16:35:00Z","v":21323,"vw":14.832081},{"c":14.91,"h":14.91,"l":14.78,"n":77,"o":14.8,"t":"2026-10-15T16:40:00Z","v":16304,"vw":14.807481},{"c":14.97,"h":15.03,"l":14.92,"n":203,"o":14.92,"t":"2026-10-15T16:45:00Z","v":39768,"vw":14.982901},{"c":14.96,"h":14.99,"l":14.91,"n":183,"o":14.95,"t":"2026-10-15T16:50:00Z","v":24830,"vw":14.9336},{"c":15.01,"h":15.01,"l":14.925,"n":50,"o":14.96,"t":"2026-10-15T16:55:00Z","v":13752,"vw":14.978},{"c":14.98,"h":15.05,"l":14.97,"n":94,"o":15.02,"t":"2026-10-15T17:00:00Z","v":8397,"vw":15.019455},{"c":15.1192,"h":15.1198,"l":15,"n":101,"o":15.03,"t":"2026-10-15T17:05:00Z","v":19024,"vw":15.05544},{"c":15.2694,"h":15.29,"l":15.095,"n":206,"o":15.13,"t":"2026-10-15T17:10:00Z","v":35002,"vw":15.190142},{"c":15.38,"h":15.46,"l":15.28,"n":303,"o":15.28,"t":"2026-10-15T17:15:00Z","v":53848,"vw":15.365952},{"c":15.3957,"h":15.49,"l":15.35,"n":228,"o":15.37,"t":"2026-10-15T17:20:00Z","v":36313,"vw":15.434428},{"c":15.4,"h":15.44,"l":15.358,"n":157,"o":15.42,"t":"2026-10-15T17:25:00Z","v":26833,"vw":15.407424},{"c":15.4,"h":15.42,"l":15.35,"n":118,"o":15.39,"t":"2026-10-15T17:30:00Z","v":35133,"vw":15.388005},{"c":15.5,"h":15.52,"l":15.4,"n":187,"o":15.4,"t":"2026-10-15T17:35:00Z","v":47092,"vw":15.450269},{"c":15.595,"h":15.63,"l":15.52,"n":150,"o":15.52,"t":"2026-10-15T17:40:00Z","v":28179,"vw":15.580135},{"c":15.73,"h":15.745,"l":15.61,"n":225,"o":15.61,"t":"2026-10-15T17:45:00Z","v":52278,"vw":15.686832},{"c":15.7,"h":15.75,"l":15.69,"n":267,"o":15.73,"t":"2026-10-15T17:50:00Z","v":60773,"vw":15.727007},{"c":15.77,"h":15.79,"l":15.71,"n":463,"o":15.71,"t":"2026-10-15T17:55:00Z","v":139890,"vw":15.742778},{"c":15.6008,"h":15.77,"l":15.55,"n":278,"o":15.76,"t":"2026-10-15T18:00:00Z","v":65549,"vw":15.641104},{"c":15.58,"h":15.6598,"l":15.5701,"n":356,"o":15.61,"t":"2026-10-15T18:05:00Z","v":69998,"vw":15.596177},{"c":15.59,"h":15.629,"l":15.54,"n":470,"o":15.58,"t":"2026-10-15T18:10:00Z","v":93954,"vw":15.577991},{"c":15.59,"h":15.645,"l":15.545,"n":438,"o":15.6,"t":"2026-10-15T18:15:00Z","v":84684,"vw":15.59287},{"c":15.62,"h":15.64,"l":15.5601,"n":316,"o":15.59,"t":"2026-10-15T18:20:00Z","v":57643,"vw":15.595635},{"c":15.74,"h":15.74,"l":15.62,"n":214,"o":15.62,"t":"2026-10-15T18:25:00Z","v":53616,"vw":15.684456},{"c":15.81,"h":15.81,"l":15.735,"n":339,"o":15.735,"t":"2026-10-15T18:30:00Z","v":70406,"vw":15.777507},{"c":15.83,"h":15.918,"l":15.815,"n":322,"o":15.82,"t":"2026-10-15T18:35:00Z","v":94907,"vw":15.864426},{"c":15.9795,"h":15.9795,"l":15.84,"n":245,"o":15.84,"t":"2026-10-15T18:40:00Z","v":92545,"vw":15.888348},{"c":15.87,"h":16.02,"l":15.8282,"n":346,"o":15.9791,"t":"2026-10-15T18:45:00Z","v":93805,"vw":15.934677},{"c":15.83,"h":15.88,"l":15.8,"n":175,"o":15.865,"t":"2026-10-15T18:50:00Z","v":50652,"vw":15.837622},{"c":15.81,"h":15.84,"l":15.76,"n":154,"o":15.84,"t":"2026-10-15T18:55:00Z","v":40425,"vw":15.793273},{"c":15.845,"h":15.87,"l":15.805,"n":240,"o":15.81,"t":"2026-10-15T19:00:00Z","v":51327,"vw":15.838034},{"c":15.82,"h":15.91,"l":15.785,"n":246,"o":15.85,"t":"2026-10-15T19:05:00Z","v":43283,"vw":15.843818},{"c":15.92,"h":15.92,"l":15.82,"n":277,"o":15.82,"t":"2026-10-15T19:10:00Z","v":50882,"vw":15.875633},{"c":16.07,"h":16.08,"l":15.92,"n":393,"o":15.92,"t":"2026-10-15T19:15:00Z","v":61711,"vw":16.0045},{"c":16.11,"h":16.17,"l":16.06,"n":367,"o":16.06,"t":"2026-10-15T19:20:00Z","v":67922,"vw":16.122159},{"c":15.99,"h":16.17,"l":15.98,"n":447,"o":16.115,"t":"2026-10-15T19:25:00Z","v":73898,"vw":16.098129},{"c":15.915,"h":15.985,"l":15.88,"n":599,"o":15.985,"t":"2026-10-15T19:30:00Z","v":97037,"vw":15.926532},{"c":16.06,"h":16.075,"l":15.91,"n":416,"o":15.91,"t":"2026-10-15T19:35:00Z","v":59646,"vw":15.971413},{"c":16.07,"h":16.095,"l":16.0001,"n":295,"o":16.05,"t":"2026-10-15T19:40:00Z","v":37083,"vw":16.049346},{"c":16.08,"h":16.155,"l":16.07,"n":324,"o":16.07,"t":"2026-10-15T19:45:00Z","v":54938,"vw":16.101048},{"c":15.94,"h":16.06,"l":15.94,"n":226,"o":16.055,"t":"2026-10-15T19:50:00Z","v":39163,"vw":16.008012},{"c":15.86,"h":16.07,"l":15.86,"n":556,"o":15.945,"t":"2026-10-15T19:55:00Z","v":80327,"vw":15.965146},{"c":15.89,"h":15.92,"l":15.88,"n":49,"o":15.9,"t":"2026-10-15T20:00:00Z","v":12580,"vw":15.899818},{"c":15.88,"h":15.88,"l":15.81,"n":43,"o":15.87,"t":"2026-10-15T20:05:00Z","v":5373,"vw":15.857027},{"c":15.82,"h":15.9,"l":15.82,"n":18,"o":15.89,"t":"2026-10-15T20:10:00Z","v":1837,"vw":15.868387},{"c":15.9516,"h":15.9516,"l":15.87,"n":24,"o":15.87,"t":"2026-10-15T20:15:00Z","v":5665,"vw":15.901108},{"c":15.92,"h":15.92,"l":15.9,"n":8,"o":15.9,"t":"2026-10-15T20:20:00Z","v":2150,"vw":15.919038},{"c":15.91,"h":15.9574,"l":15.9,"n":13,"o":15.9,"t":"2026-10-15T20:25:00Z","v":1833,"vw":15.923852},{"c":16,"h":16,"l":15.91,"n":3,"o":15.91,"t":"2026-10-15T20:30:00Z","v":375,"vw":15.97},{"c":15.914,"h":15.914,"l":15.914,"n":2,"o":15.914,"t":"2026-10-15T20:35:00Z","v":113,"vw":15.914},{"c":15.89,"h":15.91,"l":15.89,"n":4,"o":15.9,"t":"2026-10-15T20:40:00Z","v":2184,"vw":15.899468},{"c":15.86,"h":15.97,"l":15.86,"n":20,"o":15.97,"t":"2026-10-15T20:45:00Z","v":2008,"vw":15.887859},{"c":15.6249,"h":15.86,"l":15.6087,"n":43,"o":15.85,"t":"2026-10-15T20:50:00Z","v":5940,"vw":15.707337},{"c":15.59,"h":15.62,"l":15.57,"n":17,"o":15.6125,"t":"2026-10-15T20:55:00Z","v":2964,"vw":15.588065},{"c":15.58,"h":15.59,"l":15.56,"n":8,"o":15.57,"t":"2026-10-15T21:00:00Z","v":7815,"vw":15.56769},{"c":15.7484,"h":15.8,"l":15.59,"n":16,"o":15.8,"t":"2026-10-15T21:05:00Z","v":1948,"vw":15.726557},{"c":15.6631,"h":15.79,"l":15.6,"n":27,"o":15.71,"t":"2026-10-15T21:10:00Z","v":4093,"vw":15.696658},{"c":15.79,"h":15.79,"l":15.79,"n":1,"o":15.79,"t":"2026-10-15T21:15:00Z","v":1000,"vw":15.79},{"c":15.89,"h":15.93,"l":15.7216,"n":20,"o":15.7216,"t":"2026-10-15T21:20:00Z","v":2385,"vw":15.850382},{"c":15.94,"h":15.94,"l":15.6467,"n":4,"o":15.6467,"t":"2026-10-15T21:25:00Z","v":9450,"vw":15.736707},{"c":15.9751,"h":15.98,"l":15.97,"n":5,"o":15.97,"t":"2026-10-15T21:35:00Z","v":816,"vw":15.972848},{"c":15.98,"h":15.98,"l":15.84,"n":11,"o":15.96,"t":"2026-10-15T21:45:00Z","v":1366,"vw":15.92},{"c":15.581,"h":15.581,"l":15.581,"n":3,"o":15.581,"t":"2026-10-15T21:55:00Z","v":500,"vw":15.581},{"c":15.98,"h":15.98,"l":15.98,"n":4,"o":15.98,"t":"2026-10-15T22:00:00Z","v":744,"vw":15.98},{"c":15.9127,"h":15.9127,"l":15.9127,"n":1,"o":15.9127,"t":"2026-10-15T22:10:00Z","v":100,"vw":15.9127},{"c":15.91,"h":15.91,"l":15.91,"n":1,"o":15.91,"t":"2026-10-15T22:15:00Z","v":350,"vw":15.91},{"c":15.96,"h":15.96,"l":15.9097,"n":5,"o":15.9097,"t":"2026-10-15T22:25:00Z","v":1433,"vw":15.913419},{"c":15.9687,"h":15.9687,"l":15.9687,"n":1,"o":15.9687,"t":"2026-10-15T22:30:00Z","v":100,"vw":15.9687},{"c":15.8009,"h":15.8009,"l":15.8009,"n":2,"o":15.8009,"t":"2026-10-15T22:40:00Z","v":2000,"vw":15.8009},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-10-15T22:45:00Z","v":550,"vw":15.82},{"c":15.85,"h":15.85,"l":15.84,"n":2,"o":15.84,"t":"2026-10-15T22:50:00Z","v":300,"vw":15.843333},{"c":15.83,"h":15.83,"l":15.82,"n":2,"o":15.82,"t":"2026-10-15T22:55:00Z","v":2893,"vw":15.820346},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-15T23:00:00Z","v":550,"vw":15.82},{"c":15.7,"h":15.82,"l":15.68,"n":13,"o":15.82,"t":"2026-10-15T23:05:00Z","v":1295,"vw":15.704202},{"c":15.68,"h":15.74,"l":15.6485,"n":10,"o":15.6485,"t":"2026-10-15T23:10:00Z","v":2205,"vw":15.678808},{"c":15.79,"h":15.79,"l":15.79,"n":2,"o":15.79,"t":"2026-10-15T23:15:00Z","v":101,"vw":15.79},{"c":15.75,"h":15.76,"l":15.67,"n":14,"o":15.7,"t":"2026-10-15T23:20:00Z","v":4793,"vw":15.696267},{"c":15.76,"h":15.76,"l":15.72,"n":5,"o":15.72,"t":"2026-10-15T23:25:00Z","v":900,"vw":15.742579},{"c":15.67,"h":15.69,"l":15.67,"n":18,"o":15.69,"t":"2026-10-15T23:40:00Z","v":6200,"vw":15.682896},{"c":15.675,"h":15.7936,"l":15.67,"n":12,"o":15.7038,"t":"2026-10-15T23:45:00Z","v":2091,"vw":15.69417},{"c":15.76,"h":15.77,"l":15.76,"n":4,"o":15.76,"t":"2026-10-15T23:50:00Z","v":450,"vw":15.763611},{"c":15.67,"h":15.68,"l":15.67,"n":4,"o":15.68,"t":"2026-10-15T23:55:00Z","v":1004,"vw":15.673021},{"c":15.72,"h":15.95,"l":15.57,"n":123,"o":15.6,"t":"2026-10-16T08:00:00Z","v":15604,"vw":15.768347},{"c":15.75,"h":15.83,"l":15.66,"n":11,"o":15.68,"t":"2026-10-16T08:05:00Z","v":3936,"vw":15.709051},{"c":15.65,"h":15.67,"l":15.65,"n":13,"o":15.67,"t":"2026-10-16T08:10:00Z","v":3228,"vw":15.66408},{"c":15.65,"h":15.65,"l":15.595,"n":13,"o":15.595,"t":"2026-10-16T08:15:00Z","v":4046,"vw":15.625346},{"c":15.6629,"h":15.6629,"l":15.6629,"n":1,"o":15.6629,"t":"2026-10-16T08:35:00Z","v":1230,"vw":15.6629},{"c":15.841,"h":15.841,"l":15.841,"n":1,"o":15.841,"t":"2026-10-16T08:45:00Z","v":216,"vw":15.841},{"c":15.8,"h":15.8,"l":15.8,"n":3,"o":15.8,"t":"2026-10-16T08:55:00Z","v":186,"vw":15.8},{"c":15.68,"h":15.7,"l":15.67,"n":26,"o":15.68,"t":"2026-10-16T09:00:00Z","v":6725,"vw":15.680394},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-16T09:10:00Z","v":1010,"vw":15.7},{"c":15.68,"h":15.68,"l":15.68,"n":1,"o":15.68,"t":"2026-10-16T09:15:00Z","v":300,"vw":15.68},{"c":15.68,"h":15.68,"l":15.68,"n":16,"o":15.68,"t":"2026-10-16T09:20:00Z","v":1912,"vw":15.68},{"c":15.67,"h":15.67,"l":15.67,"n":1,"o":15.67,"t":"2026-10-16T09:25:00Z","v":632,"vw":15.67},{"c":15.66,"h":15.6825,"l":15.66,"n":4,"o":15.6825,"t":"2026-10-16T09:40:00Z","v":498,"vw":15.67285},{"c":15.43,"h":15.5,"l":15.43,"n":29,"o":15.5,"t":"2026-10-16T10:00:00Z","v":758,"vw":15.460642},{"c":15.4,"h":15.4,"l":15.4,"n":4,"o":15.4,"t":"2026-10-16T10:05:00Z","v":1123,"vw":15.4},{"c":15.42,"h":15.44,"l":15.42,"n":7,"o":15.44,"t":"2026-10-16T10:10:00Z","v":1500,"vw":15.423546},{"c":15.5,"h":15.55,"l":15.5,"n":3,"o":15.55,"t":"2026-10-16T10:15:00Z","v":425,"vw":15.536145},{"c":15.56,"h":15.56,"l":15.56,"n":7,"o":15.56,"t":"2026-10-16T10:25:00Z","v":1106,"vw":15.56},{"c":15.6,"h":15.6,"l":15.6,"n":9,"o":15.6,"t":"2026-10-16T10:30:00Z","v":5307,"vw":15.6},{"c":15.7,"h":15.7,"l":15.7,"n":2,"o":15.7,"t":"2026-10-16T10:35:00Z","v":891,"vw":15.7},{"c":15.8,"h":15.8,"l":15.8,"n":8,"o":15.8,"t":"2026-10-16T10:40:00Z","v":1226,"vw":15.8},{"c":15.78,"h":15.78,"l":15.7,"n":3,"o":15.7,"t":"2026-10-16T10:45:00Z","v":300,"vw":15.738095},{"c":15.73,"h":15.73,"l":15.73,"n":2,"o":15.73,"t":"2026-10-16T10:50:00Z","v":310,"vw":15.73},{"c":15.78,"h":15.78,"l":15.78,"n":3,"o":15.78,"t":"2026-10-16T10:55:00Z","v":160,"vw":15.78},{"c":15.67,"h":15.69,"l":15.67,"n":10,"o":15.69,"t":"2026-10-16T11:00:00Z","v":1108,"vw":15.67716},{"c":15.72,"h":15.78,"l":15.72,"n":6,"o":15.7627,"t":"2026-10-16T11:05:00Z","v":5172,"vw":15.764137},{"c":16.06,"h":16.06,"l":15.6569,"n":44,"o":15.6569,"t":"2026-10-16T11:10:00Z","v":6897,"vw":15.840166},{"c":15.9,"h":16.1183,"l":15.9,"n":15,"o":16.1183,"t":"2026-10-16T11:15:00Z","v":11802,"vw":16.074306},{"c":16,"h":16.01,"l":15.9,"n":14,"o":15.9848,"t":"2026-10-16T11:20:00Z","v":4920,"vw":15.996383},{"c":16.18,"h":16.18,"l":16.01,"n":44,"o":16.01,"t":"2026-10-16T11:25:00Z","v":16229,"vw":16.090082},{"c":15.9344,"h":16.13,"l":15.921,"n":52,"o":16.13,"t":"2026-10-16T11:30:00Z","v":38443,"vw":16.06845},{"c":15.83,"h":16,"l":15.83,"n":31,"o":16,"t":"2026-10-16T11:35:00Z","v":18917,"vw":15.980608},{"c":15.85,"h":15.85,"l":15.8,"n":16,"o":15.8,"t":"2026-10-16T11:40:00Z","v":4230,"vw":15.801886},{"c":15.75,"h":15.9,"l":15.74,"n":38,"o":15.85,"t":"2026-10-16T11:45:00Z","v":10818,"vw":15.871284},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-10-16T11:50:00Z","v":400,"vw":15.82},{"c":15.75,"h":15.8,"l":15.7417,"n":6,"o":15.8,"t":"2026-10-16T11:55:00Z","v":983,"vw":15.753884},{"c":15.6819,"h":15.7814,"l":15.68,"n":22,"o":15.703,"t":"2026-10-16T12:00:00Z","v":8764,"vw":15.690029},{"c":15.7,"h":15.74,"l":15.67,"n":30,"o":15.68,"t":"2026-10-16T12:05:00Z","v":5366,"vw":15.67966},{"c":15.7,"h":15.72,"l":15.7,"n":17,"o":15.72,"t":"2026-10-16T12:10:00Z","v":4381,"vw":15.717744},{"c":15.73,"h":15.73,"l":15.63,"n":21,"o":15.68,"t":"2026-10-16T12:15:00Z","v":12631,"vw":15.677532},{"c":15.7762,"h":15.79,"l":15.7541,"n":21,"o":15.7541,"t":"2026-10-16T12:25:00Z","v":3380,"vw":15.772968},{"c":15.7,"h":15.75,"l":15.7,"n":7,"o":15.75,"t":"2026-10-16T12:30:00Z","v":1810,"vw":15.740909},{"c":15.73,"h":15.73,"l":15.67,"n":10,"o":15.7095,"t":"2026-10-16T12:35:00Z","v":2710,"vw":15.701709},{"c":15.7,"h":15.75,"l":15.7,"n":10,"o":15.75,"t":"2026-10-16T12:40:00Z","v":2450,"vw":15.704587},{"c":15.62,"h":15.67,"l":15.62,"n":5,"o":15.67,"t":"2026-10-16T12:45:00Z","v":2130,"vw":15.64524},{"c":15.6,"h":15.6064,"l":15.6,"n":5,"o":15.6064,"t":"2026-10-16T12:50:00Z","v":3100,"vw":15.604092},{"c":15.58,"h":15.6,"l":15.58,"n":3,"o":15.6,"t":"2026-10-16T12:55:00Z","v":3439,"vw":15.581745},{"c":15.51,"h":15.605,"l":15.51,"n":60,"o":15.59,"t":"2026-10-16T13:00:00Z","v":7992,"vw":15.561216},{"c":15.5,"h":15.5,"l":15.49,"n":4,"o":15.49,"t":"2026-10-16T13:05:00Z","v":938,"vw":15.495151},{"c":15.61,"h":15.61,"l":15.55,"n":12,"o":15.56,"t":"2026-10-16T13:10:00Z","v":3160,"vw":15.577202},{"c":15.5882,"h":15.59,"l":15.5057,"n":16,"o":15.58,"t":"2026-10-16T13:20:00Z","v":2434,"vw":15.544884},{"c":15.4,"h":15.57,"l":15.4,"n":33,"o":15.55,"t":"2026-10-16T13:25:00Z","v":6846,"vw":15.485159},{"c":15.04,"h":15.535,"l":14.97,"n":417,"o":15.46,"t":"2026-10-16T13:30:00Z","v":97671,"vw":15.239408},{"c":15.26,"h":15.3137,"l":14.985,"n":692,"o":15.05,"t":"2026-10-16T13:35:00Z","v":98967,"vw":15.138105},{"c":15.3537,"h":15.36,"l":15.16,"n":328,"o":15.26,"t":"2026-10-16T13:40:00Z","v":49497,"vw":15.283512},{"c":15.17,"h":15.33,"l":15.08,"n":374,"o":15.33,"t":"2026-10-16T13:45:00Z","v":55073,"vw":15.172427},{"c":15.25,"h":15.25,"l":14.9504,"n":294,"o":15.1859,"t":"2026-10-16T13:50:00Z","v":87100,"vw":15.062436},{"c":15.31,"h":15.39,"l":15.2657,"n":540,"o":15.2657,"t":"2026-10-16T13:55:00Z","v":82191,"vw":15.335091},{"c":15.4007,"h":15.425,"l":15.27,"n":224,"o":15.32,"t":"2026-10-16T14:00:00Z","v":95673,"vw":15.326428},{"c":15.485,"h":15.495,"l":15.391,"n":288,"o":15.4,"t":"2026-10-16T14:05:00Z","v":59118,"vw":15.430996},{"c":15.67,"h":15.67,"l":15.3891,"n":338,"o":15.48,"t":"2026-10-16T14:10:00Z","v":45328,"vw":15.500958},{"c":15.7,"h":15.75,"l":15.62,"n":511,"o":15.69,"t":"2026-10-16T14:15:00Z","v":113271,"vw":15.68422},{"c":15.7201,"h":15.7901,"l":15.63,"n":169,"o":15.732,"t":"2026-10-16T14:20:00Z","v":48943,"vw":15.739356},{"c":15.67,"h":15.775,"l":15.63,"n":93,"o":15.775,"t":"2026-10-16T14:25:00Z","v":14716,"vw":15.706916},{"c":15.79,"h":15.85,"l":15.65,"n":138,"o":15.65,"t":"2026-10-16T14:30:00Z","v":16739,"vw":15.76612},{"c":15.76,"h":15.86,"l":15.76,"n":260,"o":15.84,"t":"2026-10-16T14:35:00Z","v":20213,"vw":15.813276},{"c":15.75,"h":15.79,"l":15.6967,"n":42,"o":15.78,"t":"2026-10-16T14:40:00Z","v":6282,"vw":15.742451},{"c":15.6995,"h":15.73,"l":15.642,"n":34,"o":15.71,"t":"2026-10-16T14:45:00Z","v":4603,"vw":15.694984},{"c":15.24,"h":15.64,"l":15.24,"n":221,"o":15.64,"t":"2026-10-16T14:50:00Z","v":30354,"vw":15.422111},{"c":15.06,"h":15.25,"l":15.055,"n":378,"o":15.22,"t":"2026-10-16T14:55:00Z","v":65444,"vw":15.164966},{"c":14.9883,"h":15.05,"l":14.9201,"n":590,"o":15.05,"t":"2026-10-16T15:00:00Z","v":100158,"vw":15.005555},{"c":14.7014,"h":14.98,"l":14.7,"n":772,"o":14.98,"t":"2026-10-16T15:05:00Z","v":145905,"vw":14.806275},{"c":14.96,"h":14.96,"l":14.6799,"n":972,"o":14.72,"t":"2026-10-16T15:10:00Z","v":183834,"vw":14.890391},{"c":14.75,"h":14.95,"l":14.73,"n":261,"o":14.95,"t":"2026-10-16T15:15:00Z","v":29673,"vw":14.850123},{"c":14.72,"h":14.85,"l":14.63,"n":555,"o":14.78,"t":"2026-10-16T15:20:00Z","v":100979,"vw":14.726041},{"c":14.76,"h":14.82,"l":14.73,"n":92,"o":14.73,"t":"2026-10-16T15:25:00Z","v":27807,"vw":14.756501},{"c":14.85,"h":14.8699,"l":14.73,"n":162,"o":14.73,"t":"2026-10-16T15:30:00Z","v":40545,"vw":14.806109},{"c":14.8771,"h":14.8942,"l":14.8273,"n":223,"o":14.86,"t":"2026-10-16T15:35:00Z","v":67138,"vw":14.853131},{"c":14.775,"h":14.8776,"l":14.75,"n":130,"o":14.86,"t":"2026-10-16T15:40:00Z","v":18505,"vw":14.846374},{"c":14.57,"h":14.7798,"l":14.57,"n":303,"o":14.77,"t":"2026-10-16T15:45:00Z","v":53459,"vw":14.724464},{"c":14.38,"h":14.56,"l":14.37,"n":415,"o":14.56,"t":"2026-10-16T15:50:00Z","v":127448,"vw":14.417821},{"c":14.31,"h":14.4154,"l":14.3,"n":314,"o":14.3817,"t":"2026-10-16T15:55:00Z","v":35079,"vw":14.35335},{"c":14.22,"h":14.31,"l":14.14,"n":859,"o":14.3,"t":"2026-10-16T16:00:00Z","v":153729,"vw":14.230784},{"c":14.2199,"h":14.27,"l":14.175,"n":419,"o":14.2205,"t":"2026-10-16T16:05:00Z","v":139186,"vw":14.19824},{"c":14.4579,"h":14.4579,"l":14.225,"n":201,"o":14.23,"t":"2026-10-16T16:10:00Z","v":30793,"vw":14.328756},{"c":14.35,"h":14.47,"l":14.26,"n":285,"o":14.46,"t":"2026-10-16T16:15:00Z","v":70711,"vw":14.36546},{"c":14.46,"h":14.475,"l":14.35,"n":351,"o":14.35,"t":"2026-10-16T16:20:00Z","v":72468,"vw":14.41906},{"c":14.45,"h":14.51,"l":14.405,"n":279,"o":14.46,"t":"2026-10-16T16:25:00Z","v":40417,"vw":14.462869},{"c":14.31,"h":14.45,"l":14.29,"n":395,"o":14.45,"t":"2026-10-16T16:30:00Z","v":71710,"vw":14.368596},{"c":14.415,"h":14.42,"l":14.27,"n":499,"o":14.305,"t":"2026-10-16T16:35:00Z","v":64918,"vw":14.345254},{"c":14.37,"h":14.4,"l":14.3125,"n":361,"o":14.4,"t":"2026-10-16T16:40:00Z","v":40015,"vw":14.341795},{"c":14.2,"h":14.42,"l":14.179,"n":250,"o":14.38,"t":"2026-10-16T16:45:00Z","v":86732,"vw":14.295349},{"c":14.1199,"h":14.21,"l":14.04,"n":484,"o":14.21,"t":"2026-10-16T16:50:00Z","v":147644,"vw":14.116507},{"c":14.1,"h":14.1287,"l":14.045,"n":316,"o":14.11,"t":"2026-10-16T16:55:00Z","v":57289,"vw":14.079606},{"c":13.96,"h":14.12,"l":13.9533,"n":375,"o":14.12,"t":"2026-10-16T17:00:00Z","v":72764,"vw":14.01075},{"c":13.86,"h":13.9501,"l":13.8301,"n":333,"o":13.9501,"t":"2026-10-16T17:05:00Z","v":124718,"vw":13.891183},{"c":13.81,"h":13.88,"l":13.72,"n":325,"o":13.86,"t":"2026-10-16T17:10:00Z","v":102377,"vw":13.807639},{"c":13.62,"h":13.8,"l":13.5734,"n":515,"o":13.8,"t":"2026-10-16T17:15:00Z","v":112375,"vw":13.64599},{"c":13.8,"h":13.81,"l":13.62,"n":379,"o":13.62,"t":"2026-10-16T17:20:00Z","v":119572,"vw":13.734377},{"c":13.87,"h":13.93,"l":13.74,"n":283,"o":13.795,"t":"2026-10-16T17:25:00Z","v":108040,"vw":13.85132},{"c":14.01,"h":14.01,"l":13.852,"n":295,"o":13.88,"t":"2026-10-16T17:30:00Z","v":94506,"vw":13.934321},{"c":13.92,"h":14.04,"l":13.91,"n":203,"o":14,"t":"2026-10-16T17:35:00Z","v":48210,"vw":13.994956},{"c":14.02,"h":14.12,"l":13.915,"n":284,"o":13.915,"t":"2026-10-16T17:40:00Z","v":40281,"vw":14.008284},{"c":13.89,"h":14.06,"l":13.86,"n":231,"o":14,"t":"2026-10-16T17:45:00Z","v":84900,"vw":13.971975},{"c":13.77,"h":13.9,"l":13.765,"n":343,"o":13.895,"t":"2026-10-16T17:50:00Z","v":80567,"vw":13.823254},{"c":13.72,"h":13.8197,"l":13.69,"n":202,"o":13.79,"t":"2026-10-16T17:55:00Z","v":54186,"vw":13.720216},{"c":13.69,"h":13.7747,"l":13.645,"n":301,"o":13.73,"t":"2026-10-16T18:00:00Z","v":51837,"vw":13.696833},{"c":13.77,"h":13.8,"l":13.65,"n":319,"o":13.69,"t":"2026-10-16T18:05:00Z","v":85800,"vw":13.760177},{"c":13.76,"h":13.81,"l":13.685,"n":252,"o":13.78,"t":"2026-10-16T18:10:00Z","v":62667,"vw":13.718642},{"c":13.74,"h":13.82,"l":13.73,"n":258,"o":13.77,"t":"2026-10-16T18:15:00Z","v":82139,"vw":13.783286},{"c":13.75,"h":13.75,"l":13.605,"n":393,"o":13.74,"t":"2026-10-16T18:20:00Z","v":81567,"vw":13.680049},{"c":13.71,"h":13.74,"l":13.66,"n":239,"o":13.72,"t":"2026-10-16T18:25:00Z","v":35284,"vw":13.698006},{"c":13.66,"h":13.7,"l":13.63,"n":144,"o":13.7,"t":"2026-10-16T18:30:00Z","v":20299,"vw":13.655238},{"c":13.6542,"h":13.66,"l":13.6,"n":125,"o":13.65,"t":"2026-10-16T18:35:00Z","v":23219,"vw":13.628805},{"c":13.53,"h":13.67,"l":13.41,"n":327,"o":13.66,"t":"2026-10-16T18:40:00Z","v":80025,"vw":13.522239},{"c":13.64,"h":13.6499,"l":13.43,"n":470,"o":13.49,"t":"2026-10-16T18:45:00Z","v":59067,"vw":13.511931},{"c":13.43,"h":13.66,"l":13.41,"n":460,"o":13.65,"t":"2026-10-16T18:50:00Z","v":74827,"vw":13.526796},{"c":13.44,"h":13.45,"l":13.31,"n":348,"o":13.42,"t":"2026-10-16T18:55:00Z","v":56630,"vw":13.385901},{"c":13.39,"h":13.44,"l":13.31,"n":431,"o":13.44,"t":"2026-10-16T19:00:00Z","v":69898,"vw":13.370135},{"c":13.44,"h":13.5084,"l":13.36,"n":377,"o":13.4,"t":"2026-10-16T19:05:00Z","v":32185,"vw":13.404295},{"c":13.63,"h":13.63,"l":13.4,"n":567,"o":13.44,"t":"2026-10-16T19:10:00Z","v":80513,"vw":13.510236},{"c":13.53,"h":13.6404,"l":13.39,"n":397,"o":13.64,"t":"2026-10-16T19:15:00Z","v":94187,"vw":13.481093},{"c":13.68,"h":13.69,"l":13.49,"n":292,"o":13.51,"t":"2026-10-16T19:20:00Z","v":76707,"vw":13.603928},{"c":13.64,"h":13.7058,"l":13.62,"n":181,"o":13.67,"t":"2026-10-16T19:25:00Z","v":52577,"vw":13.662552},{"c":13.46,"h":13.72,"l":13.44,"n":383,"o":13.64,"t":"2026-10-16T19:30:00Z","v":81124,"vw":13.575923},{"c":13.45,"h":13.5213,"l":13.42,"n":973,"o":13.44,"t":"2026-10-16T19:35:00Z","v":145835,"vw":13.460853},{"c":13.32,"h":13.45,"l":13.32,"n":598,"o":13.43,"t":"2026-10-16T19:40:00Z","v":105392,"vw":13.37608},{"c":13.4399,"h":13.475,"l":13.2814,"n":622,"o":13.32,"t":"2026-10-16T19:45:00Z","v":133309,"vw":13.353051},{"c":13.48,"h":13.485,"l":13.37,"n":517,"o":13.44,"t":"2026-10-16T19:50:00Z","v":122164,"vw":13.434997},{"c":13.535,"h":13.6,"l":13.44,"n":1228,"o":13.47,"t":"2026-10-16T19:55:00Z","v":417904,"vw":13.539539},{"c":13.47,"h":13.51,"l":13.47,"n":11,"o":13.51,"t":"2026-10-16T20:00:00Z","v":7233,"vw":13.508347},{"c":13.53,"h":13.71,"l":13.41,"n":26,"o":13.41,"t":"2026-10-16T20:05:00Z","v":4506,"vw":13.6519},{"c":13.73,"h":13.73,"l":13.72,"n":6,"o":13.72,"t":"2026-10-16T20:10:00Z","v":204,"vw":13.725},{"c":13.6,"h":13.6,"l":13.53,"n":4,"o":13.53,"t":"2026-10-16T20:15:00Z","v":801,"vw":13.59125},{"c":13.581,"h":13.6757,"l":13.57,"n":6,"o":13.6757,"t":"2026-10-16T20:20:00Z","v":750,"vw":13.594847},{"c":13.6694,"h":13.67,"l":13.6694,"n":2,"o":13.67,"t":"2026-10-16T20:25:00Z","v":875,"vw":13.669486},{"c":13.6942,"h":13.6942,"l":13.6942,"n":2,"o":13.6942,"t":"2026-10-16T20:30:00Z","v":185,"vw":13.6942},{"c":13.67,"h":13.7,"l":13.67,"n":9,"o":13.7,"t":"2026-10-16T20:35:00Z","v":280,"vw":13.685},{"c":13.65,"h":13.69,"l":13.65,"n":2,"o":13.69,"t":"2026-10-16T20:40:00Z","v":299,"vw":13.670067},{"c":13.6285,"h":13.67,"l":13.61,"n":30,"o":13.651,"t":"2026-10-16T20:45:00Z","v":6258,"vw":13.642435},{"c":13.64,"h":13.64,"l":13.64,"n":23,"o":13.64,"t":"2026-10-16T20:50:00Z","v":9746,"vw":13.64},{"c":13.71,"h":13.71,"l":13.64,"n":3,"o":13.64,"t":"2026-10-16T20:55:00Z","v":453,"vw":13.686875},{"c":13.52,"h":13.56,"l":13.52,"n":37,"o":13.56,"t":"2026-10-16T21:05:00Z","v":4662,"vw":13.551068},{"c":13.53,"h":13.53,"l":13.529,"n":51,"o":13.53,"t":"2026-10-16T21:10:00Z","v":5449,"vw":13.529916},{"c":13.53,"h":13.53,"l":13.5,"n":9,"o":13.5,"t":"2026-10-16T21:15:00Z","v":640,"vw":13.505618},{"c":13.53,"h":13.58,"l":13.53,"n":16,"o":13.58,"t":"2026-10-16T21:20:00Z","v":2895,"vw":13.556156},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-16T21:30:00Z","v":300,"vw":13.6},{"c":13.53,"h":13.53,"l":13.53,"n":55,"o":13.53,"t":"2026-10-16T21:35:00Z","v":4804,"vw":13.53},{"c":13.4362,"h":13.55,"l":13.4362,"n":9,"o":13.52,"t":"2026-10-16T21:40:00Z","v":1298,"vw":13.48565},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-16T21:45:00Z","v":310,"vw":13.5},{"c":13.56,"h":13.56,"l":13.5487,"n":5,"o":13.5487,"t":"2026-10-16T21:50:00Z","v":3749,"vw":13.558659},{"c":13.5491,"h":13.5491,"l":13.5491,"n":2,"o":13.5491,"t":"2026-10-16T21:55:00Z","v":290,"vw":13.5491},{"c":13.544,"h":13.544,"l":13.544,"n":1,"o":13.544,"t":"2026-10-16T22:00:00Z","v":100,"vw":13.544},{"c":13.5541,"h":13.56,"l":13.5541,"n":4,"o":13.56,"t":"2026-10-16T22:05:00Z","v":1015,"vw":13.55705},{"c":13.55,"h":13.55,"l":13.55,"n":1,"o":13.55,"t":"2026-10-16T22:10:00Z","v":134,"vw":13.55},{"c":13.555,"h":13.555,"l":13.49,"n":5,"o":13.5,"t":"2026-10-16T22:15:00Z","v":774,"vw":13.537857},{"c":13.41,"h":13.55,"l":13.41,"n":8,"o":13.5468,"t":"2026-10-16T22:20:00Z","v":2631,"vw":13.525854},{"c":13.4783,"h":13.4783,"l":13.47,"n":11,"o":13.47,"t":"2026-10-16T22:25:00Z","v":682,"vw":13.47664},{"c":13.52,"h":13.55,"l":13.5,"n":7,"o":13.55,"t":"2026-10-16T22:30:00Z","v":2596,"vw":13.52146},{"c":13.52,"h":13.52,"l":13.51,"n":7,"o":13.51,"t":"2026-10-16T22:35:00Z","v":2250,"vw":13.518019},{"c":13.52,"h":13.52,"l":13.4201,"n":7,"o":13.4201,"t":"2026-10-16T22:40:00Z","v":1303,"vw":13.496081},{"c":13.43,"h":13.52,"l":13.43,"n":6,"o":13.52,"t":"2026-10-16T22:45:00Z","v":1410,"vw":13.509915},{"c":13.5,"h":13.5,"l":13.5,"n":5,"o":13.5,"t":"2026-10-16T22:55:00Z","v":204,"vw":13.5},{"c":13.5199,"h":13.52,"l":13.45,"n":9,"o":13.45,"t":"2026-10-16T23:00:00Z","v":800,"vw":13.469431},{"c":13.45,"h":13.4618,"l":13.45,"n":4,"o":13.46,"t":"2026-10-16T23:05:00Z","v":1397,"vw":13.45726},{"c":13.45,"h":13.5099,"l":13.4229,"n":5,"o":13.427,"t":"2026-10-16T23:10:00Z","v":3470,"vw":13.456821},{"c":13.5099,"h":13.51,"l":13.5,"n":11,"o":13.5,"t":"2026-10-16T23:15:00Z","v":6010,"vw":13.508826},{"c":13.4452,"h":13.5,"l":13.4353,"n":6,"o":13.5,"t":"2026-10-16T23:20:00Z","v":732,"vw":13.480528},{"c":13.45,"h":13.47,"l":13.4326,"n":6,"o":13.4326,"t":"2026-10-16T23:25:00Z","v":1520,"vw":13.44827},{"c":13.43,"h":13.44,"l":13.43,"n":6,"o":13.44,"t":"2026-10-16T23:30:00Z","v":1000,"vw":13.431157},{"c":13.4324,"h":13.4324,"l":13.4324,"n":2,"o":13.4324,"t":"2026-10-16T23:35:00Z","v":585,"vw":13.4324},{"c":13.5,"h":13.5,"l":13.44,"n":6,"o":13.5,"t":"2026-10-16T23:40:00Z","v":1666,"vw":13.464058},{"c":13.43,"h":13.5,"l":13.4233,"n":7,"o":13.49,"t":"2026-10-16T23:45:00Z","v":904,"vw":13.440509},{"c":13.49,"h":13.5,"l":13.42,"n":10,"o":13.42,"t":"2026-10-16T23:50:00Z","v":1778,"vw":13.479131},{"c":13.4247,"h":13.5,"l":13.4247,"n":13,"o":13.49,"t":"2026-10-16T23:55:00Z","v":3999,"vw":13.476854},{"c":14.05,"h":14.27,"l":13.98,"n":176,"o":14.16,"t":"2026-10-19T08:00:00Z","v":20006,"vw":14.163254},{"c":14.1,"h":14.12,"l":14.1,"n":6,"o":14.12,"t":"2026-10-19T08:05:00Z","v":2653,"vw":14.107692},{"c":14.1822,"h":14.1822,"l":14.1822,"n":1,"o":14.1822,"t":"2026-10-19T08:10:00Z","v":1018,"vw":14.1822},{"c":14.14,"h":14.14,"l":14.12,"n":6,"o":14.12,"t":"2026-10-19T08:20:00Z","v":491,"vw":14.125263},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-19T08:35:00Z","v":160,"vw":14.14},{"c":14.17,"h":14.17,"l":14.155,"n":2,"o":14.155,"t":"2026-10-19T08:40:00Z","v":350,"vw":14.161429},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-19T08:45:00Z","v":785,"vw":14.17},{"c":14.06,"h":14.06,"l":14.0229,"n":8,"o":14.06,"t":"2026-10-19T09:00:00Z","v":1995,"vw":14.046332},{"c":14.1089,"h":14.1089,"l":14.1089,"n":1,"o":14.1089,"t":"2026-10-19T09:05:00Z","v":100,"vw":14.1089},{"c":14.14,"h":14.14,"l":14.14,"n":9,"o":14.14,"t":"2026-10-19T09:15:00Z","v":1044,"vw":14.14},{"c":14.16,"h":14.16,"l":14.16,"n":7,"o":14.16,"t":"2026-10-19T09:20:00Z","v":1411,"vw":14.16},{"c":14.18,"h":14.2,"l":14.18,"n":6,"o":14.19,"t":"2026-10-19T09:25:00Z","v":644,"vw":14.191837},{"c":14.1959,"h":14.1959,"l":14.1959,"n":4,"o":14.1959,"t":"2026-10-19T09:30:00Z","v":140,"vw":14.1959},{"c":14.24,"h":14.26,"l":14.22,"n":17,"o":14.23,"t":"2026-10-19T09:35:00Z","v":1860,"vw":14.237167},{"c":14.18,"h":14.23,"l":14.18,"n":9,"o":14.22,"t":"2026-10-19T09:40:00Z","v":1641,"vw":14.20956},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-19T09:55:00Z","v":1129,"vw":14.19},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-19T10:05:00Z","v":151,"vw":14.14},{"c":14.16,"h":14.16,"l":14.1,"n":12,"o":14.1,"t":"2026-10-19T10:10:00Z","v":3840,"vw":14.124463},{"c":14.0028,"h":14.0028,"l":14.0028,"n":1,"o":14.0028,"t":"2026-10-19T10:25:00Z","v":200,"vw":14.0028},{"c":13.9,"h":13.9,"l":13.8002,"n":4,"o":13.8002,"t":"2026-10-19T10:30:00Z","v":3850,"vw":13.805151},{"c":13.8757,"h":13.8757,"l":13.8757,"n":5,"o":13.8757,"t":"2026-10-19T10:35:00Z","v":432,"vw":13.8757},{"c":13.8959,"h":13.8959,"l":13.8959,"n":1,"o":13.8959,"t":"2026-10-19T10:40:00Z","v":1067,"vw":13.8959},{"c":14.0698,"h":14.0698,"l":14,"n":5,"o":14,"t":"2026-10-19T10:50:00Z","v":717,"vw":14.046802},{"c":14.06,"h":14.06,"l":14.06,"n":2,"o":14.06,"t":"2026-10-19T10:55:00Z","v":293,"vw":14.06},{"c":13.95,"h":14.079,"l":13.9187,"n":33,"o":14.035,"t":"2026-10-19T11:00:00Z","v":8788,"vw":13.989979},{"c":13.9,"h":13.91,"l":13.89,"n":10,"o":13.91,"t":"2026-10-19T11:05:00Z","v":588,"vw":13.898097},{"c":13.86,"h":13.9,"l":13.845,"n":8,"o":13.9,"t":"2026-10-19T11:10:00Z","v":785,"vw":13.867143},{"c":13.89,"h":13.9018,"l":13.84,"n":8,"o":13.85,"t":"2026-10-19T11:15:00Z","v":9093,"vw":13.876567},{"c":13.91,"h":13.91,"l":13.91,"n":4,"o":13.91,"t":"2026-10-19T11:20:00Z","v":1040,"vw":13.91},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-19T11:30:00Z","v":1004,"vw":13.87},{"c":13.8519,"h":13.8519,"l":13.81,"n":9,"o":13.84,"t":"2026-10-19T11:35:00Z","v":1777,"vw":13.832706},{"c":13.97,"h":13.99,"l":13.95,"n":16,"o":13.99,"t":"2026-10-19T11:45:00Z","v":1065,"vw":13.972},{"c":13.99,"h":14,"l":13.9501,"n":16,"o":13.9501,"t":"2026-10-19T11:50:00Z","v":11882,"vw":13.992003},{"c":14,"h":14,"l":13.9993,"n":6,"o":13.9993,"t":"2026-10-19T11:55:00Z","v":4968,"vw":13.999413},{"c":14,"h":14.02,"l":13.97,"n":10,"o":13.97,"t":"2026-10-19T12:00:00Z","v":5458,"vw":13.995131},{"c":14.01,"h":14.01,"l":14,"n":8,"o":14,"t":"2026-10-19T12:05:00Z","v":1820,"vw":14.006629},{"c":14.02,"h":14.05,"l":14.02,"n":3,"o":14.05,"t":"2026-10-19T12:10:00Z","v":5236,"vw":14.048703},{"c":14.08,"h":14.1,"l":14.04,"n":15,"o":14.04,"t":"2026-10-19T12:15:00Z","v":3782,"vw":14.070164},{"c":14.04,"h":14.04,"l":14.04,"n":8,"o":14.04,"t":"2026-10-19T12:20:00Z","v":1653,"vw":14.04},{"c":14.06,"h":14.08,"l":14.04,"n":8,"o":14.04,"t":"2026-10-19T12:25:00Z","v":9498,"vw":14.062115},{"c":14.06,"h":14.09,"l":14.06,"n":6,"o":14.09,"t":"2026-10-19T12:30:00Z","v":2648,"vw":14.070212},{"c":14.07,"h":14.09,"l":14.055,"n":15,"o":14.09,"t":"2026-10-19T12:35:00Z","v":3530,"vw":14.069522},{"c":14.0699,"h":14.0699,"l":14.0699,"n":1,"o":14.0699,"t":"2026-10-19T12:40:00Z","v":100,"vw":14.0699},{"c":14.0592,"h":14.0592,"l":14.05,"n":4,"o":14.05,"t":"2026-10-19T12:45:00Z","v":1923,"vw":14.051443},{"c":14,"h":14.02,"l":13.98,"n":38,"o":14.01,"t":"2026-10-19T12:50:00Z","v":14902,"vw":14.003893},{"c":14.04,"h":14.04,"l":14.0111,"n":64,"o":14.03,"t":"2026-10-19T12:55:00Z","v":20586,"vw":14.0305},{"c":14.0519,"h":14.12,"l":14.04,"n":34,"o":14.04,"t":"2026-10-19T13:00:00Z","v":12574,"vw":14.071327},{"c":14.1,"h":14.15,"l":14.0963,"n":25,"o":14.12,"t":"2026-10-19T13:05:00Z","v":7369,"vw":14.130396},{"c":14.08,"h":14.14,"l":14.0733,"n":19,"o":14.1,"t":"2026-10-19T13:10:00Z","v":13751,"vw":14.109961},{"c":14.07,"h":14.08,"l":14.07,"n":7,"o":14.08,"t":"2026-10-19T13:15:00Z","v":1155,"vw":14.070909},{"c":14.1484,"h":14.17,"l":14.1148,"n":14,"o":14.1148,"t":"2026-10-19T13:20:00Z","v":2926,"vw":14.157889},{"c":14.06,"h":14.17,"l":14.04,"n":15,"o":14.17,"t":"2026-10-19T13:25:00Z","v":2254,"vw":14.064171},{"c":14,"h":14.14,"l":13.815,"n":1112,"o":14.08,"t":"2026-10-19T13:30:00Z","v":246308,"vw":13.988457},{"c":13.5986,"h":13.9888,"l":13.5514,"n":580,"o":13.9888,"t":"2026-10-19T13:35:00Z","v":61929,"vw":13.727456},{"c":13.75,"h":13.8,"l":13.57,"n":729,"o":13.64,"t":"2026-10-19T13:40:00Z","v":136162,"vw":13.692992},{"c":13.765,"h":13.88,"l":13.68,"n":708,"o":13.7401,"t":"2026-10-19T13:45:00Z","v":119181,"vw":13.787628},{"c":13.625,"h":13.81,"l":13.59,"n":291,"o":13.79,"t":"2026-10-19T13:50:00Z","v":51149,"vw":13.698065},{"c":13.54,"h":13.69,"l":13.5,"n":320,"o":13.605,"t":"2026-10-19T13:55:00Z","v":57540,"vw":13.583415},{"c":13.24,"h":13.56,"l":13.19,"n":426,"o":13.545,"t":"2026-10-19T14:00:00Z","v":85961,"vw":13.341768},{"c":13.2099,"h":13.37,"l":13.192,"n":282,"o":13.23,"t":"2026-10-19T14:05:00Z","v":64772,"vw":13.255483},{"c":13.47,"h":13.47,"l":13.19,"n":244,"o":13.24,"t":"2026-10-19T14:10:00Z","v":50417,"vw":13.321019},{"c":13.47,"h":13.49,"l":13.36,"n":278,"o":13.47,"t":"2026-10-19T14:15:00Z","v":44990,"vw":13.44703},{"c":13.375,"h":13.5,"l":13.35,"n":180,"o":13.46,"t":"2026-10-19T14:20:00Z","v":32205,"vw":13.424927},{"c":13.4,"h":13.41,"l":13.3,"n":159,"o":13.37,"t":"2026-10-19T14:25:00Z","v":24693,"vw":13.35225},{"c":13.32,"h":13.42,"l":13.265,"n":110,"o":13.42,"t":"2026-10-19T14:30:00Z","v":10903,"vw":13.300421},{"c":13.36,"h":13.41,"l":13.33,"n":121,"o":13.34,"t":"2026-10-19T14:35:00Z","v":19819,"vw":13.372841},{"c":13.44,"h":13.46,"l":13.39,"n":153,"o":13.39,"t":"2026-10-19T14:40:00Z","v":29182,"vw":13.418863},{"c":13.59,"h":13.75,"l":13.46,"n":593,"o":13.46,"t":"2026-10-19T14:45:00Z","v":113259,"vw":13.643195},{"c":13.61,"h":13.72,"l":13.55,"n":280,"o":13.55,"t":"2026-10-19T14:50:00Z","v":125317,"vw":13.607354},{"c":13.65,"h":13.65,"l":13.61,"n":167,"o":13.61,"t":"2026-10-19T14:55:00Z","v":22550,"vw":13.635028},{"c":13.7,"h":13.74,"l":13.59,"n":149,"o":13.64,"t":"2026-10-19T15:00:00Z","v":21569,"vw":13.677864},{"c":13.79,"h":13.7999,"l":13.68,"n":410,"o":13.7,"t":"2026-10-19T15:05:00Z","v":66103,"vw":13.734843},{"c":13.71,"h":13.7799,"l":13.67,"n":274,"o":13.7701,"t":"2026-10-19T15:10:00Z","v":88422,"vw":13.738643},{"c":13.72,"h":13.75,"l":13.67,"n":72,"o":13.72,"t":"2026-10-19T15:15:00Z","v":8108,"vw":13.714309},{"c":13.84,"h":13.85,"l":13.72,"n":114,"o":13.73,"t":"2026-10-19T15:20:00Z","v":21456,"vw":13.794883},{"c":13.84,"h":13.8775,"l":13.82,"n":340,"o":13.86,"t":"2026-10-19T15:25:00Z","v":29502,"vw":13.83947},{"c":13.75,"h":13.86,"l":13.7269,"n":482,"o":13.855,"t":"2026-10-19T15:30:00Z","v":67504,"vw":13.759369},{"c":13.69,"h":13.78,"l":13.69,"n":77,"o":13.76,"t":"2026-10-19T15:35:00Z","v":8585,"vw":13.729906},{"c":13.69,"h":13.74,"l":13.6669,"n":64,"o":13.6878,"t":"2026-10-19T15:40:00Z","v":7566,"vw":13.704585},{"c":13.63,"h":13.69,"l":13.62,"n":133,"o":13.66,"t":"2026-10-19T15:45:00Z","v":25220,"vw":13.653197},{"c":13.64,"h":13.66,"l":13.615,"n":180,"o":13.625,"t":"2026-10-19T15:50:00Z","v":24342,"vw":13.631068},{"c":13.65,"h":13.68,"l":13.6,"n":184,"o":13.63,"t":"2026-10-19T15:55:00Z","v":20278,"vw":13.644991},{"c":13.56,"h":13.66,"l":13.5,"n":109,"o":13.65,"t":"2026-10-19T16:00:00Z","v":25051,"vw":13.550764},{"c":13.52,"h":13.555,"l":13.5,"n":85,"o":13.55,"t":"2026-10-19T16:05:00Z","v":21083,"vw":13.529272},{"c":13.5899,"h":13.61,"l":13.5595,"n":77,"o":13.56,"t":"2026-10-19T16:10:00Z","v":15383,"vw":13.588449},{"c":13.57,"h":13.6,"l":13.56,"n":65,"o":13.58,"t":"2026-10-19T16:15:00Z","v":3072,"vw":13.582199},{"c":13.52,"h":13.57,"l":13.4901,"n":131,"o":13.57,"t":"2026-10-19T16:20:00Z","v":29567,"vw":13.555665},{"c":13.5388,"h":13.5482,"l":13.47,"n":39,"o":13.5,"t":"2026-10-19T16:25:00Z","v":11770,"vw":13.526136},{"c":13.5,"h":13.54,"l":13.48,"n":63,"o":13.53,"t":"2026-10-19T16:30:00Z","v":4774,"vw":13.514907},{"c":13.47,"h":13.49,"l":13.46,"n":29,"o":13.49,"t":"2026-10-19T16:35:00Z","v":11449,"vw":13.476367},{"c":13.5,"h":13.5,"l":13.485,"n":15,"o":13.485,"t":"2026-10-19T16:40:00Z","v":2115,"vw":13.499107},{"c":13.4876,"h":13.5,"l":13.44,"n":136,"o":13.4901,"t":"2026-10-19T16:45:00Z","v":27672,"vw":13.479826},{"c":13.4609,"h":13.5,"l":13.46,"n":162,"o":13.5,"t":"2026-10-19T16:50:00Z","v":29418,"vw":13.48367},{"c":13.48,"h":13.53,"l":13.47,"n":198,"o":13.47,"t":"2026-10-19T16:55:00Z","v":77004,"vw":13.506132},{"c":13.47,"h":13.49,"l":13.43,"n":232,"o":13.48,"t":"2026-10-19T17:00:00Z","v":70940,"vw":13.451031},{"c":13.42,"h":13.47,"l":13.42,"n":200,"o":13.46,"t":"2026-10-19T17:05:00Z","v":38971,"vw":13.444927},{"c":13.47,"h":13.475,"l":13.43,"n":202,"o":13.43,"t":"2026-10-19T17:10:00Z","v":30708,"vw":13.450965},{"c":13.52,"h":13.55,"l":13.46,"n":100,"o":13.46,"t":"2026-10-19T17:15:00Z","v":20205,"vw":13.498709},{"c":13.565,"h":13.61,"l":13.485,"n":149,"o":13.505,"t":"2026-10-19T17:20:00Z","v":52791,"vw":13.529149},{"c":13.635,"h":13.6898,"l":13.56,"n":229,"o":13.56,"t":"2026-10-19T17:25:00Z","v":45297,"vw":13.632995},{"c":13.6,"h":13.65,"l":13.595,"n":273,"o":13.635,"t":"2026-10-19T17:30:00Z","v":36329,"vw":13.614818},{"c":13.6,"h":13.61,"l":13.57,"n":147,"o":13.6,"t":"2026-10-19T17:35:00Z","v":44827,"vw":13.583154},{"c":13.59,"h":13.68,"l":13.59,"n":203,"o":13.59,"t":"2026-10-19T17:40:00Z","v":34557,"vw":13.610704},{"c":13.515,"h":13.58,"l":13.502,"n":147,"o":13.57,"t":"2026-10-19T17:45:00Z","v":24706,"vw":13.540989},{"c":13.5,"h":13.53,"l":13.485,"n":238,"o":13.5,"t":"2026-10-19T17:50:00Z","v":42305,"vw":13.503057},{"c":13.5625,"h":13.59,"l":13.51,"n":174,"o":13.51,"t":"2026-10-19T17:55:00Z","v":23118,"vw":13.556592},{"c":13.57,"h":13.63,"l":13.54,"n":158,"o":13.565,"t":"2026-10-19T18:00:00Z","v":33998,"vw":13.573179},{"c":13.61,"h":13.62,"l":13.57,"n":131,"o":13.59,"t":"2026-10-19T18:05:00Z","v":37741,"vw":13.596057},{"c":13.49,"h":13.58,"l":13.49,"n":127,"o":13.5783,"t":"2026-10-19T18:10:00Z","v":38625,"vw":13.533868},{"c":13.48,"h":13.4944,"l":13.47,"n":224,"o":13.48,"t":"2026-10-19T18:15:00Z","v":37881,"vw":13.483151},{"c":13.455,"h":13.49,"l":13.45,"n":289,"o":13.48,"t":"2026-10-19T18:20:00Z","v":48446,"vw":13.46725},{"c":13.35,"h":13.46,"l":13.3001,"n":386,"o":13.46,"t":"2026-10-19T18:25:00Z","v":91742,"vw":13.368319},{"c":13.41,"h":13.43,"l":13.345,"n":146,"o":13.345,"t":"2026-10-19T18:30:00Z","v":29330,"vw":13.390193},{"c":13.455,"h":13.455,"l":13.3901,"n":129,"o":13.4,"t":"2026-10-19T18:35:00Z","v":27320,"vw":13.417949},{"c":13.49,"h":13.52,"l":13.46,"n":200,"o":13.46,"t":"2026-10-19T18:40:00Z","v":46099,"vw":13.488614},{"c":13.5,"h":13.54,"l":13.485,"n":152,"o":13.5394,"t":"2026-10-19T18:45:00Z","v":29534,"vw":13.508843},{"c":13.5,"h":13.52,"l":13.475,"n":138,"o":13.5,"t":"2026-10-19T18:50:00Z","v":29014,"vw":13.491989},{"c":13.465,"h":13.51,"l":13.465,"n":153,"o":13.495,"t":"2026-10-19T18:55:00Z","v":25191,"vw":13.494226},{"c":13.51,"h":13.51,"l":13.435,"n":258,"o":13.465,"t":"2026-10-19T19:00:00Z","v":38134,"vw":13.460268},{"c":13.43,"h":13.51,"l":13.42,"n":196,"o":13.5093,"t":"2026-10-19T19:05:00Z","v":33598,"vw":13.46},{"c":13.43,"h":13.445,"l":13.405,"n":230,"o":13.43,"t":"2026-10-19T19:10:00Z","v":32951,"vw":13.423645},{"c":13.52,"h":13.52,"l":13.41,"n":164,"o":13.41,"t":"2026-10-19T19:15:00Z","v":22833,"vw":13.456927},{"c":13.64,"h":13.64,"l":13.425,"n":425,"o":13.51,"t":"2026-10-19T19:20:00Z","v":100766,"vw":13.521854},{"c":13.54,"h":13.6497,"l":13.51,"n":242,"o":13.6497,"t":"2026-10-19T19:25:00Z","v":31806,"vw":13.543932},{"c":13.54,"h":13.54,"l":13.5,"n":189,"o":13.52,"t":"2026-10-19T19:30:00Z","v":25030,"vw":13.521295},{"c":13.63,"h":13.63,"l":13.525,"n":241,"o":13.54,"t":"2026-10-19T19:35:00Z","v":27399,"vw":13.558356},{"c":13.67,"h":13.7295,"l":13.6112,"n":185,"o":13.6112,"t":"2026-10-19T19:40:00Z","v":50047,"vw":13.651859},{"c":13.5,"h":13.67,"l":13.47,"n":222,"o":13.665,"t":"2026-10-19T19:45:00Z","v":21923,"vw":13.553498},{"c":13.38,"h":13.48,"l":13.37,"n":331,"o":13.475,"t":"2026-10-19T19:50:00Z","v":56696,"vw":13.406993},{"c":13.4,"h":13.5,"l":13.39,"n":1242,"o":13.39,"t":"2026-10-19T19:55:00Z","v":184039,"vw":13.455285},{"c":13.51,"h":13.51,"l":13.41,"n":12,"o":13.41,"t":"2026-10-19T20:00:00Z","v":13604,"vw":13.415427},{"c":13.49,"h":13.49,"l":13.49,"n":8,"o":13.49,"t":"2026-10-19T20:05:00Z","v":350,"vw":13.49},{"c":13.47,"h":13.47,"l":13.47,"n":7,"o":13.47,"t":"2026-10-19T20:10:00Z","v":495,"vw":13.47},{"c":13.51,"h":13.52,"l":13.5,"n":50,"o":13.52,"t":"2026-10-19T20:20:00Z","v":1670,"vw":13.505102},{"c":13.47,"h":13.5,"l":13.47,"n":9,"o":13.5,"t":"2026-10-19T20:25:00Z","v":2682,"vw":13.497352},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-10-19T20:30:00Z","v":105,"vw":13.5},{"c":13.5,"h":13.5,"l":13.5,"n":1,"o":13.5,"t":"2026-10-19T20:35:00Z","v":500,"vw":13.5},{"c":13.519,"h":13.519,"l":13.519,"n":2,"o":13.519,"t":"2026-10-19T20:40:00Z","v":150,"vw":13.519},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-19T20:55:00Z","v":145,"vw":13.45},{"c":13.4509,"h":13.4509,"l":13.4509,"n":1,"o":13.4509,"t":"2026-10-19T21:15:00Z","v":100,"vw":13.4509},{"c":13.46,"h":13.46,"l":13.46,"n":1,"o":13.46,"t":"2026-10-19T21:35:00Z","v":100,"vw":13.46},{"c":13.5397,"h":13.5397,"l":13.5397,"n":1,"o":13.5397,"t":"2026-10-19T21:40:00Z","v":132,"vw":13.5397},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-19T21:45:00Z","v":100,"vw":13.6},{"c":13.5345,"h":13.5345,"l":13.5,"n":2,"o":13.5,"t":"2026-10-19T21:50:00Z","v":350,"vw":13.524643},{"c":13.5279,"h":13.5279,"l":13.5279,"n":1,"o":13.5279,"t":"2026-10-19T21:55:00Z","v":100,"vw":13.5279},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-19T22:10:00Z","v":320,"vw":13.59},{"c":13.6633,"h":13.6883,"l":13.63,"n":8,"o":13.63,"t":"2026-10-19T22:15:00Z","v":629,"vw":13.659047},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-10-19T22:25:00Z","v":150,"vw":13.69},{"c":13.6,"h":13.6,"l":13.6,"n":1,"o":13.6,"t":"2026-10-19T22:30:00Z","v":174,"vw":13.6},{"c":13.63,"h":13.63,"l":13.63,"n":4,"o":13.63,"t":"2026-10-19T22:35:00Z","v":289,"vw":13.63},{"c":13.6496,"h":13.6496,"l":13.6496,"n":1,"o":13.6496,"t":"2026-10-19T22:40:00Z","v":100,"vw":13.6496},{"c":13.59,"h":13.59,"l":13.59,"n":10,"o":13.59,"t":"2026-10-19T22:45:00Z","v":1246,"vw":13.59},{"c":13.59,"h":13.59,"l":13.59,"n":14,"o":13.59,"t":"2026-10-19T22:50:00Z","v":2774,"vw":13.59},{"c":13.59,"h":13.59,"l":13.59,"n":4,"o":13.59,"t":"2026-10-19T22:55:00Z","v":335,"vw":13.59},{"c":13.62,"h":13.62,"l":13.62,"n":1,"o":13.62,"t":"2026-10-19T23:00:00Z","v":100,"vw":13.62},{"c":13.6293,"h":13.6293,"l":13.59,"n":7,"o":13.59,"t":"2026-10-19T23:10:00Z","v":880,"vw":13.598942},{"c":13.5992,"h":13.5992,"l":13.5992,"n":3,"o":13.5992,"t":"2026-10-19T23:20:00Z","v":3021,"vw":13.5992},{"c":13.56,"h":13.56,"l":13.56,"n":1,"o":13.56,"t":"2026-10-19T23:25:00Z","v":191,"vw":13.56},{"c":13.59,"h":13.59,"l":13.59,"n":5,"o":13.59,"t":"2026-10-19T23:30:00Z","v":104,"vw":13.59},{"c":13.5712,"h":13.5712,"l":13.5712,"n":1,"o":13.5712,"t":"2026-10-19T23:35:00Z","v":460,"vw":13.5712},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-10-19T23:40:00Z","v":220,"vw":13.53},{"c":13.47,"h":13.47,"l":13.47,"n":2,"o":13.47,"t":"2026-10-19T23:50:00Z","v":106,"vw":13.47},{"c":13.45,"h":13.45,"l":13.45,"n":3,"o":13.45,"t":"2026-10-19T23:55:00Z","v":1000,"vw":13.45},{"c":13.15,"h":13.52,"l":13.04,"n":143,"o":13.3,"t":"2026-10-20T08:00:00Z","v":21005,"vw":13.387665},{"c":13.1,"h":13.1,"l":13.1,"n":5,"o":13.1,"t":"2026-10-20T08:05:00Z","v":972,"vw":13.1},{"c":13.11,"h":13.15,"l":13.11,"n":7,"o":13.15,"t":"2026-10-20T08:10:00Z","v":337,"vw":13.135806},{"c":13.1045,"h":13.1045,"l":13.1045,"n":6,"o":13.1045,"t":"2026-10-20T08:15:00Z","v":348,"vw":13.1045},{"c":13.08,"h":13.08,"l":13.08,"n":1,"o":13.08,"t":"2026-10-20T08:20:00Z","v":217,"vw":13.08},{"c":13.1,"h":13.1,"l":13.1,"n":4,"o":13.1,"t":"2026-10-20T08:25:00Z","v":298,"vw":13.1},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T08:40:00Z","v":480,"vw":13.1},{"c":13.01,"h":13.05,"l":13.01,"n":5,"o":13.05,"t":"2026-10-20T08:55:00Z","v":330,"vw":13.036667},{"c":13,"h":13.03,"l":13,"n":5,"o":13.01,"t":"2026-10-20T09:05:00Z","v":560,"vw":13.012},{"c":12.95,"h":13.01,"l":12.95,"n":20,"o":13,"t":"2026-10-20T09:10:00Z","v":2482,"vw":12.989565},{"c":13,"h":13,"l":12.99,"n":2,"o":12.99,"t":"2026-10-20T09:15:00Z","v":400,"vw":12.995},{"c":13.0136,"h":13.03,"l":13.0136,"n":5,"o":13.03,"t":"2026-10-20T09:25:00Z","v":296,"vw":13.019719},{"c":13,"h":13,"l":13,"n":14,"o":13,"t":"2026-10-20T09:35:00Z","v":5500,"vw":13},{"c":12.9925,"h":13.04,"l":12.9925,"n":15,"o":13.01,"t":"2026-10-20T09:40:00Z","v":2413,"vw":13.010187},{"c":12.98,"h":12.99,"l":12.98,"n":6,"o":12.99,"t":"2026-10-20T09:45:00Z","v":377,"vw":12.982994},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-10-20T10:05:00Z","v":385,"vw":13.03},{"c":13.1,"h":13.1,"l":13.1,"n":6,"o":13.1,"t":"2026-10-20T10:10:00Z","v":472,"vw":13.1},{"c":13.1,"h":13.1062,"l":13.1,"n":7,"o":13.1062,"t":"2026-10-20T10:15:00Z","v":1681,"vw":13.10051},{"c":13.04,"h":13.05,"l":13.04,"n":5,"o":13.05,"t":"2026-10-20T10:30:00Z","v":592,"vw":13.046},{"c":13.09,"h":13.09,"l":13.04,"n":3,"o":13.04,"t":"2026-10-20T10:35:00Z","v":1000,"vw":13.05},{"c":13.0365,"h":13.04,"l":13.0365,"n":2,"o":13.04,"t":"2026-10-20T10:40:00Z","v":3267,"vw":13.038929},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-20T10:45:00Z","v":200,"vw":13.08},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-20T10:50:00Z","v":214,"vw":13.05},{"c":13.04,"h":13.07,"l":13.04,"n":13,"o":13.05,"t":"2026-10-20T11:00:00Z","v":1409,"vw":13.043077},{"c":13.04,"h":13.04,"l":13,"n":12,"o":13.04,"t":"2026-10-20T11:05:00Z","v":4807,"vw":13.014468},{"c":13.0542,"h":13.06,"l":13.04,"n":13,"o":13.06,"t":"2026-10-20T11:10:00Z","v":597,"vw":13.048835},{"c":13.0894,"h":13.0894,"l":13.03,"n":5,"o":13.03,"t":"2026-10-20T11:15:00Z","v":1024,"vw":13.046667},{"c":13,"h":13,"l":13,"n":21,"o":13,"t":"2026-10-20T11:20:00Z","v":1967,"vw":13},{"c":12.97,"h":12.97,"l":12.97,"n":3,"o":12.97,"t":"2026-10-20T11:25:00Z","v":121,"vw":12.97},{"c":12.99,"h":12.99,"l":12.99,"n":2,"o":12.99,"t":"2026-10-20T11:30:00Z","v":225,"vw":12.99},{"c":12.99,"h":12.99,"l":12.91,"n":22,"o":12.97,"t":"2026-10-20T11:35:00Z","v":4738,"vw":12.952684},{"c":13.04,"h":13.04,"l":12.9959,"n":5,"o":12.9959,"t":"2026-10-20T11:40:00Z","v":3558,"vw":13.025258},{"c":12.97,"h":13,"l":12.97,"n":11,"o":13,"t":"2026-10-20T11:45:00Z","v":1284,"vw":12.9825},{"c":12.936,"h":12.95,"l":12.936,"n":2,"o":12.95,"t":"2026-10-20T11:55:00Z","v":200,"vw":12.943},{"c":13,"h":13,"l":12.965,"n":9,"o":12.965,"t":"2026-10-20T12:00:00Z","v":750,"vw":12.974074},{"c":12.97,"h":13.0223,"l":12.94,"n":24,"o":12.9682,"t":"2026-10-20T12:05:00Z","v":2083,"vw":12.962509},{"c":12.98,"h":12.99,"l":12.97,"n":13,"o":12.97,"t":"2026-10-20T12:10:00Z","v":1109,"vw":12.985761},{"c":13.01,"h":13.01,"l":12.98,"n":5,"o":12.98,"t":"2026-10-20T12:15:00Z","v":528,"vw":12.992},{"c":13.09,"h":13.09,"l":13.02,"n":19,"o":13.05,"t":"2026-10-20T12:20:00Z","v":4187,"vw":13.039146},{"c":13.05,"h":13.15,"l":13.05,"n":24,"o":13.1,"t":"2026-10-20T12:25:00Z","v":7479,"vw":13.120413},{"c":13,"h":13.05,"l":13,"n":14,"o":13,"t":"2026-10-20T12:30:00Z","v":1520,"vw":13.005142},{"c":13.06,"h":13.06,"l":13.01,"n":27,"o":13.013,"t":"2026-10-20T12:35:00Z","v":4629,"vw":13.047375},{"c":13.15,"h":13.15,"l":13.05,"n":23,"o":13.05,"t":"2026-10-20T12:40:00Z","v":4038,"vw":13.071924},{"c":13.12,"h":13.239,"l":13.12,"n":32,"o":13.18,"t":"2026-10-20T12:45:00Z","v":17144,"vw":13.187383},{"c":13.15,"h":13.15,"l":13.09,"n":35,"o":13.12,"t":"2026-10-20T12:50:00Z","v":13555,"vw":13.1386},{"c":13.1,"h":13.156,"l":13.1,"n":8,"o":13.156,"t":"2026-10-20T12:55:00Z","v":1530,"vw":13.11931},{"c":13.15,"h":13.15,"l":13.07,"n":25,"o":13.07,"t":"2026-10-20T13:05:00Z","v":3490,"vw":13.112299},{"c":13.16,"h":13.1799,"l":13.16,"n":9,"o":13.1799,"t":"2026-10-20T13:10:00Z","v":785,"vw":13.162918},{"c":13.13,"h":13.209,"l":13.13,"n":15,"o":13.2,"t":"2026-10-20T13:20:00Z","v":2487,"vw":13.18485},{"c":13.1,"h":13.179,"l":13.09,"n":12,"o":13.13,"t":"2026-10-20T13:25:00Z","v":1299,"vw":13.13502},{"c":13.1027,"h":13.27,"l":13.05,"n":222,"o":13.09,"t":"2026-10-20T13:30:00Z","v":83858,"vw":13.144634},{"c":13.44,"h":13.55,"l":13.065,"n":674,"o":13.08,"t":"2026-10-20T13:35:00Z","v":97298,"vw":13.387196},{"c":13.32,"h":13.455,"l":13.31,"n":331,"o":13.4499,"t":"2026-10-20T13:40:00Z","v":59889,"vw":13.399556},{"c":13.62,"h":13.62,"l":13.3,"n":642,"o":13.31,"t":"2026-10-20T13:45:00Z","v":133630,"vw":13.475691},{"c":13.79,"h":13.7999,"l":13.5614,"n":621,"o":13.6,"t":"2026-10-20T13:50:00Z","v":103141,"vw":13.654509},{"c":14.0582,"h":14.08,"l":13.7299,"n":358,"o":13.775,"t":"2026-10-20T13:55:00Z","v":49977,"vw":13.825805},{"c":14.36,"h":14.365,"l":14.025,"n":510,"o":14.025,"t":"2026-10-20T14:00:00Z","v":126807,"vw":14.241849},{"c":14.72,"h":14.73,"l":14.3012,"n":748,"o":14.37,"t":"2026-10-20T14:05:00Z","v":141984,"vw":14.559078},{"c":15.03,"h":15.03,"l":14.705,"n":546,"o":14.705,"t":"2026-10-20T14:10:00Z","v":154594,"vw":14.896779},{"c":15.145,"h":15.17,"l":14.88,"n":1131,"o":15.0604,"t":"2026-10-20T14:15:00Z","v":130135,"vw":15.070248},{"c":15.17,"h":15.18,"l":14.99,"n":595,"o":15.15,"t":"2026-10-20T14:20:00Z","v":87663,"vw":15.122492},{"c":15.27,"h":15.36,"l":15.13,"n":662,"o":15.16,"t":"2026-10-20T14:25:00Z","v":153967,"vw":15.285979},{"c":15.24,"h":15.38,"l":15.12,"n":539,"o":15.28,"t":"2026-10-20T14:30:00Z","v":71338,"vw":15.262637},{"c":15.39,"h":15.42,"l":15.24,"n":461,"o":15.24,"t":"2026-10-20T14:35:00Z","v":116236,"vw":15.373158},{"c":15.52,"h":15.62,"l":15.35,"n":340,"o":15.36,"t":"2026-10-20T14:40:00Z","v":84977,"vw":15.553447},{"c":15.46,"h":15.655,"l":15.45,"n":648,"o":15.52,"t":"2026-10-20T14:45:00Z","v":169430,"vw":15.518709},{"c":15.5336,"h":15.5336,"l":15.3416,"n":337,"o":15.44,"t":"2026-10-20T14:50:00Z","v":60281,"vw":15.43723},{"c":15.55,"h":15.76,"l":15.5101,"n":689,"o":15.5101,"t":"2026-10-20T14:55:00Z","v":137312,"vw":15.686625},{"c":15.4,"h":15.5714,"l":15.34,"n":276,"o":15.525,"t":"2026-10-20T15:00:00Z","v":53953,"vw":15.46234},{"c":15.38,"h":15.49,"l":15.36,"n":478,"o":15.38,"t":"2026-10-20T15:05:00Z","v":95522,"vw":15.432198},{"c":15.13,"h":15.39,"l":14.95,"n":1079,"o":15.38,"t":"2026-10-20T15:10:00Z","v":182817,"vw":15.171434},{"c":15.19,"h":15.25,"l":15.01,"n":219,"o":15.1241,"t":"2026-10-20T15:15:00Z","v":57672,"vw":15.187642},{"c":15.1,"h":15.145,"l":15,"n":364,"o":15.145,"t":"2026-10-20T15:20:00Z","v":59931,"vw":15.053138},{"c":15.04,"h":15.11,"l":15.01,"n":132,"o":15.11,"t":"2026-10-20T15:25:00Z","v":12189,"vw":15.059484},{"c":15.043,"h":15.09,"l":14.96,"n":379,"o":15.03,"t":"2026-10-20T15:30:00Z","v":47892,"vw":15.031533},{"c":15.02,"h":15.07,"l":14.97,"n":173,"o":15.06,"t":"2026-10-20T15:35:00Z","v":51092,"vw":15.000739},{"c":15.05,"h":15.19,"l":15.0101,"n":265,"o":15.0101,"t":"2026-10-20T15:40:00Z","v":66104,"vw":15.125011},{"c":14.93,"h":15.0299,"l":14.9001,"n":896,"o":15.0299,"t":"2026-10-20T15:45:00Z","v":112746,"vw":14.969139},{"c":15.01,"h":15.05,"l":14.88,"n":183,"o":14.93,"t":"2026-10-20T15:50:00Z","v":111888,"vw":15.003495},{"c":14.99,"h":15.03,"l":14.97,"n":69,"o":15.0127,"t":"2026-10-20T15:55:00Z","v":21890,"vw":14.992867},{"c":14.99,"h":15.05,"l":14.99,"n":153,"o":15,"t":"2026-10-20T16:00:00Z","v":25500,"vw":15.014564},{"c":14.98,"h":15.0688,"l":14.98,"n":91,"o":15.01,"t":"2026-10-20T16:05:00Z","v":20811,"vw":15.021711},{"c":15.0199,"h":15.0199,"l":14.86,"n":289,"o":14.96,"t":"2026-10-20T16:10:00Z","v":109023,"vw":14.889692},{"c":14.86,"h":15.0496,"l":14.85,"n":97,"o":15.01,"t":"2026-10-20T16:15:00Z","v":13397,"vw":14.913584},{"c":14.88,"h":14.88,"l":14.84,"n":155,"o":14.8587,"t":"2026-10-20T16:20:00Z","v":23442,"vw":14.855521},{"c":14.95,"h":14.96,"l":14.89,"n":121,"o":14.89,"t":"2026-10-20T16:25:00Z","v":11972,"vw":14.92765},{"c":15.04,"h":15.085,"l":14.96,"n":440,"o":14.96,"t":"2026-10-20T16:30:00Z","v":96236,"vw":15.049005},{"c":15.15,"h":15.15,"l":15.06,"n":107,"o":15.06,"t":"2026-10-20T16:35:00Z","v":35156,"vw":15.108863},{"c":15.15,"h":15.17,"l":15.12,"n":134,"o":15.13,"t":"2026-10-20T16:40:00Z","v":16843,"vw":15.136881},{"c":15.3055,"h":15.32,"l":15.1025,"n":243,"o":15.1675,"t":"2026-10-20T16:45:00Z","v":55192,"vw":15.220854},{"c":15.2566,"h":15.35,"l":15.2501,"n":91,"o":15.3,"t":"2026-10-20T16:50:00Z","v":80260,"vw":15.263102},{"c":15.28,"h":15.32,"l":15.27,"n":82,"o":15.27,"t":"2026-10-20T16:55:00Z","v":16082,"vw":15.303542},{"c":15.28,"h":15.29,"l":15.2105,"n":191,"o":15.27,"t":"2026-10-20T17:00:00Z","v":31867,"vw":15.261788},{"c":15.27,"h":15.2866,"l":15.22,"n":52,"o":15.27,"t":"2026-10-20T17:05:00Z","v":16853,"vw":15.27178},{"c":15.24,"h":15.26,"l":15.231,"n":47,"o":15.2385,"t":"2026-10-20T17:10:00Z","v":7115,"vw":15.240136},{"c":15.25,"h":15.27,"l":15.24,"n":52,"o":15.26,"t":"2026-10-20T17:15:00Z","v":7249,"vw":15.255744},{"c":15.26,"h":15.3,"l":15.25,"n":127,"o":15.26,"t":"2026-10-20T17:20:00Z","v":26164,"vw":15.263737},{"c":15.23,"h":15.25,"l":15.22,"n":32,"o":15.23,"t":"2026-10-20T17:25:00Z","v":2666,"vw":15.235868},{"c":15.19,"h":15.21,"l":15.16,"n":144,"o":15.2,"t":"2026-10-20T17:30:00Z","v":27362,"vw":15.178444},{"c":15.27,"h":15.28,"l":15.1779,"n":169,"o":15.19,"t":"2026-10-20T17:35:00Z","v":17808,"vw":15.240532},{"c":15.29,"h":15.33,"l":15.27,"n":273,"o":15.275,"t":"2026-10-20T17:40:00Z","v":77183,"vw":15.30887},{"c":15.4413,"h":15.4413,"l":15.3,"n":258,"o":15.3,"t":"2026-10-20T17:45:00Z","v":61200,"vw":15.389646},{"c":15.37,"h":15.44,"l":15.35,"n":346,"o":15.4304,"t":"2026-10-20T17:50:00Z","v":55966,"vw":15.383567},{"c":15.335,"h":15.35,"l":15.28,"n":550,"o":15.35,"t":"2026-10-20T17:55:00Z","v":90069,"vw":15.331646},{"c":15.17,"h":15.35,"l":15.13,"n":255,"o":15.34,"t":"2026-10-20T18:00:00Z","v":49848,"vw":15.232148},{"c":15.15,"h":15.19,"l":15.12,"n":192,"o":15.15,"t":"2026-10-20T18:05:00Z","v":24158,"vw":15.144595},{"c":15.12,"h":15.15,"l":15.085,"n":251,"o":15.14,"t":"2026-10-20T18:10:00Z","v":28697,"vw":15.115288},{"c":15.09,"h":15.13,"l":15.09,"n":172,"o":15.12,"t":"2026-10-20T18:15:00Z","v":23104,"vw":15.110163},{"c":15.08,"h":15.11,"l":15.07,"n":241,"o":15.09,"t":"2026-10-20T18:20:00Z","v":32314,"vw":15.08959},{"c":15.0004,"h":15.085,"l":15,"n":365,"o":15.085,"t":"2026-10-20T18:25:00Z","v":110363,"vw":15.041822},{"c":14.96,"h":15.03,"l":14.96,"n":195,"o":15.01,"t":"2026-10-20T18:30:00Z","v":28318,"vw":14.991074},{"c":14.94,"h":14.98,"l":14.91,"n":241,"o":14.97,"t":"2026-10-20T18:35:00Z","v":26085,"vw":14.937059},{"c":14.9,"h":15,"l":14.875,"n":271,"o":14.9364,"t":"2026-10-20T18:40:00Z","v":34759,"vw":14.935093},{"c":14.98,"h":15.025,"l":14.88,"n":267,"o":14.88,"t":"2026-10-20T18:45:00Z","v":42080,"vw":14.977541},{"c":15,"h":15.01,"l":14.96,"n":186,"o":14.975,"t":"2026-10-20T18:50:00Z","v":24789,"vw":14.970484},{"c":15.02,"h":15.05,"l":14.9901,"n":208,"o":14.9901,"t":"2026-10-20T18:55:00Z","v":51018,"vw":15.02038},{"c":15.05,"h":15.1,"l":15.02,"n":189,"o":15.02,"t":"2026-10-20T19:00:00Z","v":36119,"vw":15.062275},{"c":15.085,"h":15.12,"l":15.04,"n":195,"o":15.045,"t":"2026-10-20T19:05:00Z","v":33133,"vw":15.073191},{"c":15.045,"h":15.1,"l":15.04,"n":204,"o":15.08,"t":"2026-10-20T19:10:00Z","v":36571,"vw":15.067808},{"c":15,"h":15.065,"l":14.9906,"n":202,"o":15.04,"t":"2026-10-20T19:15:00Z","v":39863,"vw":15.036819},{"c":14.91,"h":15.02,"l":14.88,"n":168,"o":15.0003,"t":"2026-10-20T19:20:00Z","v":31597,"vw":14.935802},{"c":14.93,"h":14.95,"l":14.9,"n":113,"o":14.9,"t":"2026-10-20T19:25:00Z","v":27852,"vw":14.925876},{"c":14.97,"h":15.0299,"l":14.92,"n":328,"o":14.93,"t":"2026-10-20T19:30:00Z","v":90566,"vw":14.991146},{"c":14.99,"h":14.99,"l":14.92,"n":174,"o":14.94,"t":"2026-10-20T19:35:00Z","v":67816,"vw":14.938334},{"c":15.02,"h":15.03,"l":14.9788,"n":227,"o":14.998,"t":"2026-10-20T19:40:00Z","v":70343,"vw":15.013776},{"c":15.11,"h":15.12,"l":15,"n":337,"o":15.01,"t":"2026-10-20T19:45:00Z","v":68792,"vw":15.048565},{"c":15.13,"h":15.195,"l":15.07,"n":258,"o":15.1,"t":"2026-10-20T19:50:00Z","v":80600,"vw":15.108251},{"c":14.98,"h":15.11,"l":14.95,"n":440,"o":15.11,"t":"2026-10-20T19:55:00Z","v":43829,"vw":15.02415},{"c":15.097,"h":15.097,"l":14.89,"n":20,"o":14.99,"t":"2026-10-20T20:00:00Z","v":7143,"vw":14.9922},{"c":15.02,"h":15.02,"l":14.94,"n":22,"o":14.97,"t":"2026-10-20T20:05:00Z","v":2578,"vw":14.963209},{"c":15.01,"h":15.02,"l":15,"n":15,"o":15.02,"t":"2026-10-20T20:10:00Z","v":3705,"vw":15.011227},{"c":15.039,"h":15.0699,"l":15.039,"n":5,"o":15.0699,"t":"2026-10-20T20:15:00Z","v":1615,"vw":15.048367},{"c":14.97,"h":15,"l":14.97,"n":21,"o":15,"t":"2026-10-20T20:20:00Z","v":1900,"vw":14.971975},{"c":14.95,"h":14.95,"l":14.95,"n":1,"o":14.95,"t":"2026-10-20T20:25:00Z","v":100,"vw":14.95},{"c":15.14,"h":15.14,"l":15.11,"n":23,"o":15.12,"t":"2026-10-20T20:35:00Z","v":3671,"vw":15.128069},{"c":15.13,"h":15.13,"l":15.12,"n":21,"o":15.12,"t":"2026-10-20T20:40:00Z","v":2956,"vw":15.126625},{"c":15.1787,"h":15.1787,"l":15.12,"n":21,"o":15.12,"t":"2026-10-20T20:45:00Z","v":3265,"vw":15.134953},{"c":15.1516,"h":15.1516,"l":15.1516,"n":2,"o":15.1516,"t":"2026-10-20T20:50:00Z","v":550,"vw":15.1516},{"c":15.1997,"h":15.2,"l":15.14,"n":49,"o":15.14,"t":"2026-10-20T20:55:00Z","v":34881,"vw":15.196379},{"c":15.21,"h":15.21,"l":15.12,"n":21,"o":15.2,"t":"2026-10-20T21:00:00Z","v":2468,"vw":15.16983},{"c":15.22,"h":15.22,"l":15.19,"n":15,"o":15.2,"t":"2026-10-20T21:05:00Z","v":3091,"vw":15.199876},{"c":15.11,"h":15.23,"l":15.11,"n":10,"o":15.23,"t":"2026-10-20T21:10:00Z","v":1417,"vw":15.165716},{"c":15.2555,"h":15.2555,"l":15.2,"n":17,"o":15.2,"t":"2026-10-20T21:15:00Z","v":7491,"vw":15.228937},{"c":15.23,"h":15.23,"l":15.23,"n":2,"o":15.23,"t":"2026-10-20T21:20:00Z","v":213,"vw":15.23},{"c":15.23,"h":15.23,"l":15.23,"n":1,"o":15.23,"t":"2026-10-20T21:25:00Z","v":400,"vw":15.23},{"c":15.25,"h":15.252,"l":15.18,"n":7,"o":15.18,"t":"2026-10-20T21:35:00Z","v":4629,"vw":15.233141},{"c":15.2499,"h":15.2499,"l":15.21,"n":5,"o":15.21,"t":"2026-10-20T21:40:00Z","v":3405,"vw":15.245206},{"c":15.23,"h":15.23,"l":15.23,"n":3,"o":15.23,"t":"2026-10-20T21:50:00Z","v":610,"vw":15.23},{"c":15.28,"h":15.28,"l":15.23,"n":32,"o":15.23,"t":"2026-10-20T21:55:00Z","v":11342,"vw":15.261164},{"c":15.2286,"h":15.32,"l":15.21,"n":8,"o":15.32,"t":"2026-10-20T22:00:00Z","v":1300,"vw":15.295481},{"c":15.3988,"h":15.4,"l":15.3057,"n":15,"o":15.33,"t":"2026-10-20T22:05:00Z","v":5942,"vw":15.336475},{"c":15.32,"h":15.39,"l":15.3019,"n":14,"o":15.39,"t":"2026-10-20T22:10:00Z","v":4257,"vw":15.356059},{"c":15.41,"h":15.41,"l":15.36,"n":17,"o":15.36,"t":"2026-10-20T22:15:00Z","v":7551,"vw":15.376566},{"c":15.327,"h":15.4184,"l":15.327,"n":11,"o":15.38,"t":"2026-10-20T22:20:00Z","v":3454,"vw":15.37852},{"c":15.39,"h":15.41,"l":15.39,"n":5,"o":15.41,"t":"2026-10-20T22:25:00Z","v":905,"vw":15.396536},{"c":15.32,"h":15.4,"l":15.32,"n":15,"o":15.35,"t":"2026-10-20T22:30:00Z","v":5645,"vw":15.377778},{"c":15.33,"h":15.33,"l":15.3,"n":6,"o":15.3,"t":"2026-10-20T22:35:00Z","v":452,"vw":15.3075},{"c":15.29,"h":15.33,"l":15.29,"n":2,"o":15.33,"t":"2026-10-20T22:40:00Z","v":200,"vw":15.31},{"c":15.29,"h":15.29,"l":15.29,"n":3,"o":15.29,"t":"2026-10-20T22:45:00Z","v":155,"vw":15.29},{"c":15.33,"h":15.33,"l":15.33,"n":3,"o":15.33,"t":"2026-10-20T22:55:00Z","v":951,"vw":15.33},{"c":15.3,"h":15.32,"l":15.29,"n":8,"o":15.32,"t":"2026-10-20T23:00:00Z","v":1537,"vw":15.305333},{"c":15.29,"h":15.29,"l":15.29,"n":4,"o":15.29,"t":"2026-10-20T23:05:00Z","v":3960,"vw":15.29},{"c":15.2186,"h":15.2186,"l":15.2186,"n":1,"o":15.2186,"t":"2026-10-20T23:10:00Z","v":100,"vw":15.2186},{"c":15.26,"h":15.26,"l":15.23,"n":5,"o":15.23,"t":"2026-10-20T23:15:00Z","v":760,"vw":15.24},{"c":15.2,"h":15.2999,"l":15.2,"n":5,"o":15.2999,"t":"2026-10-20T23:20:00Z","v":6303,"vw":15.292399},{"c":15.2,"h":15.26,"l":15.2,"n":6,"o":15.26,"t":"2026-10-20T23:25:00Z","v":1335,"vw":15.223846},{"c":15.27,"h":15.27,"l":15.26,"n":13,"o":15.26,"t":"2026-10-20T23:30:00Z","v":2754,"vw":15.265429},{"c":15.32,"h":15.32,"l":15.29,"n":4,"o":15.29,"t":"2026-10-20T23:45:00Z","v":349,"vw":15.300714},{"c":15.21,"h":15.27,"l":15.201,"n":14,"o":15.27,"t":"2026-10-20T23:50:00Z","v":4000,"vw":15.229525},{"c":15.23,"h":15.23,"l":15.22,"n":5,"o":15.22,"t":"2026-10-20T23:55:00Z","v":732,"vw":15.221466},{"c":15.32,"h":15.4965,"l":15.18,"n":143,"o":15.2,"t":"2026-10-21T08:00:00Z","v":80058,"vw":15.305429},{"c":15.33,"h":15.34,"l":15.33,"n":16,"o":15.34,"t":"2026-10-21T08:05:00Z","v":1668,"vw":15.330769},{"c":15.34,"h":15.35,"l":15.34,"n":3,"o":15.35,"t":"2026-10-21T08:15:00Z","v":401,"vw":15.3475},{"c":15.4646,"h":15.4646,"l":15.4646,"n":1,"o":15.4646,"t":"2026-10-21T08:25:00Z","v":2000,"vw":15.4646},{"c":15.3,"h":15.43,"l":15.3,"n":21,"o":15.38,"t":"2026-10-21T08:30:00Z","v":2182,"vw":15.362253},{"c":15.4,"h":15.4,"l":15.3,"n":11,"o":15.31,"t":"2026-10-21T08:45:00Z","v":945,"vw":15.334558},{"c":15.397,"h":15.5,"l":15.397,"n":19,"o":15.5,"t":"2026-10-21T08:50:00Z","v":2088,"vw":15.462436},{"c":15.3,"h":15.36,"l":15.28,"n":13,"o":15.35,"t":"2026-10-21T08:55:00Z","v":2840,"vw":15.323673},{"c":15.19,"h":15.2,"l":15.19,"n":7,"o":15.2,"t":"2026-10-21T09:00:00Z","v":1100,"vw":15.192632},{"c":15.36,"h":15.36,"l":15.36,"n":3,"o":15.36,"t":"2026-10-21T09:05:00Z","v":702,"vw":15.36},{"c":15.57,"h":15.5769,"l":15.4504,"n":16,"o":15.4504,"t":"2026-10-21T09:15:00Z","v":6493,"vw":15.4991},{"c":15.51,"h":15.56,"l":15.5,"n":19,"o":15.51,"t":"2026-10-21T09:20:00Z","v":6487,"vw":15.519901},{"c":15.5,"h":15.5,"l":15.43,"n":25,"o":15.43,"t":"2026-10-21T09:25:00Z","v":1388,"vw":15.462554},{"c":15.55,"h":15.55,"l":15.55,"n":4,"o":15.55,"t":"2026-10-21T09:30:00Z","v":400,"vw":15.55},{"c":15.5,"h":15.59,"l":15.5,"n":6,"o":15.57,"t":"2026-10-21T09:35:00Z","v":963,"vw":15.535043},{"c":15.47,"h":15.53,"l":15.47,"n":6,"o":15.53,"t":"2026-10-21T09:45:00Z","v":3512,"vw":15.514991},{"c":15.49,"h":15.49,"l":15.49,"n":16,"o":15.49,"t":"2026-10-21T09:50:00Z","v":601,"vw":15.49},{"c":15.38,"h":15.41,"l":15.38,"n":15,"o":15.41,"t":"2026-10-21T09:55:00Z","v":904,"vw":15.398486},{"c":15.3205,"h":15.44,"l":15.32,"n":45,"o":15.44,"t":"2026-10-21T10:00:00Z","v":1916,"vw":15.386772},{"c":15.35,"h":15.35,"l":15.33,"n":18,"o":15.33,"t":"2026-10-21T10:05:00Z","v":1050,"vw":15.3372},{"c":15.3296,"h":15.3296,"l":15.3296,"n":23,"o":15.3296,"t":"2026-10-21T10:10:00Z","v":1217,"vw":15.3296},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-21T10:25:00Z","v":200,"vw":15.32},{"c":15.37,"h":15.37,"l":15.37,"n":2,"o":15.37,"t":"2026-10-21T10:30:00Z","v":4511,"vw":15.37},{"c":15.35,"h":15.35,"l":15.35,"n":1,"o":15.35,"t":"2026-10-21T10:35:00Z","v":250,"vw":15.35},{"c":15.44,"h":15.44,"l":15.2916,"n":3,"o":15.2916,"t":"2026-10-21T10:40:00Z","v":460,"vw":15.358818},{"c":15.445,"h":15.445,"l":15.445,"n":4,"o":15.445,"t":"2026-10-21T10:45:00Z","v":600,"vw":15.445},{"c":15.46,"h":15.46,"l":15.46,"n":3,"o":15.46,"t":"2026-10-21T10:55:00Z","v":858,"vw":15.46},{"c":15.52,"h":15.56,"l":15.48,"n":14,"o":15.48,"t":"2026-10-21T11:00:00Z","v":5528,"vw":15.522569},{"c":15.5,"h":15.53,"l":15.46,"n":22,"o":15.53,"t":"2026-10-21T11:05:00Z","v":1433,"vw":15.486},{"c":15.5,"h":15.52,"l":15.5,"n":6,"o":15.52,"t":"2026-10-21T11:10:00Z","v":1474,"vw":15.508073},{"c":15.657,"h":15.66,"l":15.56,"n":53,"o":15.56,"t":"2026-10-21T11:25:00Z","v":8445,"vw":15.641669},{"c":15.6369,"h":15.6686,"l":15.6369,"n":10,"o":15.64,"t":"2026-10-21T11:30:00Z","v":1810,"vw":15.64156},{"c":15.56,"h":15.56,"l":15.56,"n":8,"o":15.56,"t":"2026-10-21T11:35:00Z","v":1327,"vw":15.56},{"c":15.6099,"h":15.6099,"l":15.53,"n":13,"o":15.53,"t":"2026-10-21T11:40:00Z","v":1760,"vw":15.536165},{"c":15.64,"h":15.64,"l":15.56,"n":29,"o":15.639,"t":"2026-10-21T11:50:00Z","v":7851,"vw":15.607058},{"c":15.635,"h":15.635,"l":15.635,"n":1,"o":15.635,"t":"2026-10-21T11:55:00Z","v":200,"vw":15.635},{"c":15.57,"h":15.6394,"l":15.57,"n":12,"o":15.58,"t":"2026-10-21T12:00:00Z","v":2044,"vw":15.607179},{"c":15.58,"h":15.6389,"l":15.58,"n":22,"o":15.62,"t":"2026-10-21T12:05:00Z","v":9757,"vw":15.601748},{"c":15.57,"h":15.6393,"l":15.55,"n":43,"o":15.6393,"t":"2026-10-21T12:10:00Z","v":8034,"vw":15.574152},{"c":15.56,"h":15.56,"l":15.55,"n":11,"o":15.55,"t":"2026-10-21T12:15:00Z","v":2688,"vw":15.555818},{"c":15.58,"h":15.62,"l":15.565,"n":37,"o":15.59,"t":"2026-10-21T12:20:00Z","v":9184,"vw":15.58422},{"c":15.63,"h":15.63,"l":15.58,"n":12,"o":15.58,"t":"2026-10-21T12:25:00Z","v":4811,"vw":15.593893},{"c":15.615,"h":15.615,"l":15.56,"n":30,"o":15.6,"t":"2026-10-21T12:30:00Z","v":4038,"vw":15.580082},{"c":15.66,"h":15.66,"l":15.5516,"n":6,"o":15.5516,"t":"2026-10-21T12:35:00Z","v":605,"vw":15.60138},{"c":15.7,"h":15.72,"l":15.66,"n":109,"o":15.68,"t":"2026-10-21T12:40:00Z","v":9648,"vw":15.686854},{"c":15.57,"h":15.67,"l":15.57,"n":19,"o":15.67,"t":"2026-10-21T12:45:00Z","v":1767,"vw":15.630057},{"c":15.6,"h":15.6,"l":15.6,"n":5,"o":15.6,"t":"2026-10-21T12:50:00Z","v":430,"vw":15.6},{"c":15.6,"h":15.6,"l":15.56,"n":12,"o":15.57,"t":"2026-10-21T12:55:00Z","v":1388,"vw":15.577982},{"c":15.75,"h":15.75,"l":15.7,"n":19,"o":15.7,"t":"2026-10-21T13:00:00Z","v":1476,"vw":15.726214},{"c":15.7404,"h":15.89,"l":15.7404,"n":87,"o":15.7982,"t":"2026-10-21T13:05:00Z","v":29693,"vw":15.844212},{"c":15.8,"h":15.9,"l":15.78,"n":57,"o":15.79,"t":"2026-10-21T13:10:00Z","v":66598,"vw":15.824639},{"c":15.8,"h":15.85,"l":15.8,"n":10,"o":15.85,"t":"2026-10-21T13:15:00Z","v":2132,"vw":15.840557},{"c":15.83,"h":15.83,"l":15.8,"n":6,"o":15.8,"t":"2026-10-21T13:20:00Z","v":649,"vw":15.8075},{"c":15.72,"h":15.77,"l":15.71,"n":39,"o":15.77,"t":"2026-10-21T13:25:00Z","v":6169,"vw":15.747723},{"c":15.3256,"h":15.74,"l":15.28,"n":846,"o":15.68,"t":"2026-10-21T13:30:00Z","v":118104,"vw":15.47415},{"c":15.69,"h":15.69,"l":15.25,"n":1990,"o":15.35,"t":"2026-10-21T13:35:00Z","v":207119,"vw":15.423677},{"c":15.555,"h":15.7,"l":15.44,"n":2017,"o":15.68,"t":"2026-10-21T13:40:00Z","v":188891,"vw":15.573911},{"c":15.75,"h":15.82,"l":15.45,"n":962,"o":15.565,"t":"2026-10-21T13:45:00Z","v":173997,"vw":15.647233},{"c":15.7,"h":15.85,"l":15.58,"n":503,"o":15.75,"t":"2026-10-21T13:50:00Z","v":45491,"vw":15.738367},{"c":15.74,"h":15.84,"l":15.65,"n":574,"o":15.65,"t":"2026-10-21T13:55:00Z","v":94970,"vw":15.727769},{"c":15.46,"h":15.74,"l":15.46,"n":1284,"o":15.725,"t":"2026-10-21T14:00:00Z","v":116965,"vw":15.590645},{"c":15.6,"h":15.655,"l":15.315,"n":1126,"o":15.46,"t":"2026-10-21T14:05:00Z","v":152131,"vw":15.495875},{"c":15.59,"h":15.7,"l":15.5,"n":840,"o":15.62,"t":"2026-10-21T14:10:00Z","v":87150,"vw":15.589924},{"c":15.58,"h":15.6,"l":15.5,"n":368,"o":15.5725,"t":"2026-10-21T14:15:00Z","v":32939,"vw":15.549057},{"c":15.7584,"h":15.77,"l":15.5,"n":552,"o":15.6,"t":"2026-10-21T14:20:00Z","v":64331,"vw":15.649313},{"c":15.65,"h":15.87,"l":15.61,"n":895,"o":15.75,"t":"2026-10-21T14:25:00Z","v":88541,"vw":15.754693},{"c":15.82,"h":15.8251,"l":15.62,"n":283,"o":15.645,"t":"2026-10-21T14:30:00Z","v":35467,"vw":15.757943},{"c":15.85,"h":15.89,"l":15.8,"n":889,"o":15.815,"t":"2026-10-21T14:35:00Z","v":103633,"vw":15.869323},{"c":16.13,"h":16.155,"l":15.79,"n":1139,"o":15.85,"t":"2026-10-21T14:40:00Z","v":157017,"vw":15.974671},{"c":16.23,"h":16.325,"l":16.09,"n":1278,"o":16.12,"t":"2026-10-21T14:45:00Z","v":189754,"vw":16.234057},{"c":16.37,"h":16.4899,"l":16.2499,"n":659,"o":16.2499,"t":"2026-10-21T14:50:00Z","v":107785,"vw":16.32643},{"c":16.4,"h":16.4459,"l":16.315,"n":879,"o":16.39,"t":"2026-10-21T14:55:00Z","v":79573,"vw":16.38819},{"c":16.485,"h":16.54,"l":16.4,"n":939,"o":16.44,"t":"2026-10-21T15:00:00Z","v":114561,"vw":16.45524},{"c":16.64,"h":16.65,"l":16.4,"n":698,"o":16.455,"t":"2026-10-21T15:05:00Z","v":126478,"vw":16.567538},{"c":16.765,"h":16.8396,"l":16.64,"n":845,"o":16.66,"t":"2026-10-21T15:10:00Z","v":77143,"vw":16.747959},{"c":16.41,"h":16.775,"l":16.36,"n":1630,"o":16.75,"t":"2026-10-21T15:15:00Z","v":141958,"vw":16.578896},{"c":16.57,"h":16.57,"l":16.355,"n":759,"o":16.395,"t":"2026-10-21T15:20:00Z","v":86287,"vw":16.485659},{"c":16.58,"h":16.73,"l":16.54,"n":1049,"o":16.56,"t":"2026-10-21T15:25:00Z","v":117801,"vw":16.637062},{"c":16.7,"h":16.77,"l":16.58,"n":312,"o":16.61,"t":"2026-10-21T15:30:00Z","v":53085,"vw":16.688218},{"c":16.72,"h":16.7594,"l":16.585,"n":708,"o":16.7124,"t":"2026-10-21T15:35:00Z","v":70482,"vw":16.651603},{"c":16.67,"h":16.76,"l":16.66,"n":543,"o":16.755,"t":"2026-10-21T15:40:00Z","v":49431,"vw":16.723676},{"c":16.67,"h":16.73,"l":16.615,"n":157,"o":16.6877,"t":"2026-10-21T15:45:00Z","v":44096,"vw":16.681551},{"c":16.79,"h":16.79,"l":16.64,"n":168,"o":16.67,"t":"2026-10-21T15:50:00Z","v":20638,"vw":16.725425},{"c":16.72,"h":16.79,"l":16.67,"n":364,"o":16.77,"t":"2026-10-21T15:55:00Z","v":38688,"vw":16.71925},{"c":16.6075,"h":16.72,"l":16.58,"n":503,"o":16.72,"t":"2026-10-21T16:00:00Z","v":53414,"vw":16.626705},{"c":16.4689,"h":16.61,"l":16.44,"n":896,"o":16.58,"t":"2026-10-21T16:05:00Z","v":119140,"vw":16.498973},{"c":16.535,"h":16.55,"l":16.41,"n":490,"o":16.47,"t":"2026-10-21T16:10:00Z","v":63984,"vw":16.493352},{"c":16.6001,"h":16.6001,"l":16.53,"n":423,"o":16.54,"t":"2026-10-21T16:15:00Z","v":31367,"vw":16.558447},{"c":16.62,"h":16.67,"l":16.595,"n":186,"o":16.6295,"t":"2026-10-21T16:20:00Z","v":16087,"vw":16.643581},{"c":16.675,"h":16.6961,"l":16.605,"n":213,"o":16.645,"t":"2026-10-21T16:25:00Z","v":21208,"vw":16.645714},{"c":16.645,"h":16.715,"l":16.64,"n":208,"o":16.7,"t":"2026-10-21T16:30:00Z","v":19289,"vw":16.673128},{"c":17.07,"h":17.07,"l":16.655,"n":445,"o":16.655,"t":"2026-10-21T16:35:00Z","v":51395,"vw":16.864718},{"c":16.99,"h":17.08,"l":16.91,"n":838,"o":17.08,"t":"2026-10-21T16:40:00Z","v":68628,"vw":16.977963},{"c":17.03,"h":17.065,"l":16.98,"n":515,"o":16.98,"t":"2026-10-21T16:45:00Z","v":59851,"vw":17.015293},{"c":17,"h":17.09,"l":16.98,"n":467,"o":17.05,"t":"2026-10-21T16:50:00Z","v":77570,"vw":17.007374},{"c":16.925,"h":16.995,"l":16.925,"n":99,"o":16.995,"t":"2026-10-21T16:55:00Z","v":9524,"vw":16.964745},{"c":16.898,"h":16.946,"l":16.87,"n":235,"o":16.91,"t":"2026-10-21T17:00:00Z","v":36270,"vw":16.899344},{"c":16.945,"h":16.97,"l":16.89,"n":121,"o":16.89,"t":"2026-10-21T17:05:00Z","v":8903,"vw":16.922127},{"c":16.87,"h":16.96,"l":16.82,"n":211,"o":16.94,"t":"2026-10-21T17:10:00Z","v":15263,"vw":16.878634},{"c":16.9,"h":16.9252,"l":16.86,"n":90,"o":16.88,"t":"2026-10-21T17:15:00Z","v":10717,"vw":16.878568},{"c":16.97,"h":16.97,"l":16.9,"n":140,"o":16.9,"t":"2026-10-21T17:20:00Z","v":33835,"vw":16.911359},{"c":17.04,"h":17.04,"l":16.97,"n":93,"o":16.97,"t":"2026-10-21T17:25:00Z","v":13294,"vw":17.015805},{"c":17.11,"h":17.11,"l":17,"n":271,"o":17.04,"t":"2026-10-21T17:30:00Z","v":22987,"vw":17.053715},{"c":17.115,"h":17.21,"l":17.1005,"n":288,"o":17.13,"t":"2026-10-21T17:35:00Z","v":30228,"vw":17.156592},{"c":17,"h":17.1547,"l":17,"n":299,"o":17.1363,"t":"2026-10-21T17:40:00Z","v":43169,"vw":17.073478},{"c":16.89,"h":17.0107,"l":16.865,"n":271,"o":17,"t":"2026-10-21T17:45:00Z","v":28554,"vw":16.982255},{"c":16.96,"h":16.98,"l":16.885,"n":95,"o":16.885,"t":"2026-10-21T17:50:00Z","v":10693,"vw":16.936513},{"c":16.96,"h":16.98,"l":16.925,"n":162,"o":16.97,"t":"2026-10-21T17:55:00Z","v":15006,"vw":16.959228},{"c":17.07,"h":17.07,"l":16.96,"n":161,"o":16.96,"t":"2026-10-21T18:00:00Z","v":14006,"vw":17.029075},{"c":17.04,"h":17.16,"l":17.015,"n":101,"o":17.125,"t":"2026-10-21T18:05:00Z","v":10188,"vw":17.09918},{"c":17.02,"h":17.0599,"l":17,"n":105,"o":17.01,"t":"2026-10-21T18:10:00Z","v":16250,"vw":17.034117},{"c":17.0414,"h":17.06,"l":17.01,"n":89,"o":17.0106,"t":"2026-10-21T18:15:00Z","v":8951,"vw":17.045277},{"c":17.07,"h":17.07,"l":16.97,"n":358,"o":17.03,"t":"2026-10-21T18:20:00Z","v":28789,"vw":17.003839},{"c":17.02,"h":17.13,"l":17.02,"n":307,"o":17.09,"t":"2026-10-21T18:25:00Z","v":22690,"vw":17.077479},{"c":17.05,"h":17.06,"l":17.02,"n":316,"o":17.03,"t":"2026-10-21T18:30:00Z","v":51348,"vw":17.041154},{"c":17.07,"h":17.07,"l":17.02,"n":285,"o":17.0601,"t":"2026-10-21T18:35:00Z","v":16783,"vw":17.038259},{"c":17.09,"h":17.15,"l":17.09,"n":141,"o":17.09,"t":"2026-10-21T18:40:00Z","v":17654,"vw":17.108197},{"c":17.01,"h":17.11,"l":16.99,"n":432,"o":17.085,"t":"2026-10-21T18:45:00Z","v":38407,"vw":17.053369},{"c":17.06,"h":17.07,"l":16.93,"n":456,"o":17,"t":"2026-10-21T18:50:00Z","v":55752,"vw":17.002965},{"c":16.79,"h":17.085,"l":16.76,"n":953,"o":17.085,"t":"2026-10-21T18:55:00Z","v":122604,"vw":16.891046},{"c":16.61,"h":16.798,"l":16.56,"n":1328,"o":16.7909,"t":"2026-10-21T19:00:00Z","v":138807,"vw":16.65703},{"c":16.62,"h":16.7194,"l":16.52,"n":934,"o":16.6,"t":"2026-10-21T19:05:00Z","v":73298,"vw":16.616847},{"c":16.63,"h":16.63,"l":16.5,"n":990,"o":16.6,"t":"2026-10-21T19:10:00Z","v":81098,"vw":16.543487},{"c":16.75,"h":16.79,"l":16.629,"n":785,"o":16.629,"t":"2026-10-21T19:15:00Z","v":178581,"vw":16.691154},{"c":16.72,"h":16.77,"l":16.67,"n":517,"o":16.75,"t":"2026-10-21T19:20:00Z","v":79964,"vw":16.697183},{"c":16.8499,"h":16.8499,"l":16.72,"n":419,"o":16.74,"t":"2026-10-21T19:25:00Z","v":86415,"vw":16.776419},{"c":16.745,"h":16.84,"l":16.73,"n":883,"o":16.84,"t":"2026-10-21T19:30:00Z","v":149688,"vw":16.78959},{"c":16.86,"h":16.86,"l":16.73,"n":568,"o":16.75,"t":"2026-10-21T19:35:00Z","v":65911,"vw":16.788883},{"c":16.68,"h":16.83,"l":16.6734,"n":231,"o":16.83,"t":"2026-10-21T19:40:00Z","v":33020,"vw":16.752202},{"c":16.73,"h":16.76,"l":16.6552,"n":415,"o":16.67,"t":"2026-10-21T19:45:00Z","v":109068,"vw":16.738016},{"c":16.5,"h":16.66,"l":16.48,"n":305,"o":16.66,"t":"2026-10-21T19:50:00Z","v":149256,"vw":16.560178},{"c":16.44,"h":16.515,"l":16.38,"n":1101,"o":16.515,"t":"2026-10-21T19:55:00Z","v":100286,"vw":16.452715},{"c":16.37,"h":16.42,"l":16.37,"n":34,"o":16.42,"t":"2026-10-21T20:00:00Z","v":7307,"vw":16.405223},{"c":16.47,"h":16.4895,"l":16.47,"n":11,"o":16.4895,"t":"2026-10-21T20:05:00Z","v":1348,"vw":16.476802},{"c":16.5,"h":16.5,"l":16.44,"n":28,"o":16.45,"t":"2026-10-21T20:10:00Z","v":3765,"vw":16.462063},{"c":16.5231,"h":16.5231,"l":16.5231,"n":1,"o":16.5231,"t":"2026-10-21T20:20:00Z","v":5000,"vw":16.5231},{"c":16.55,"h":16.55,"l":16.5,"n":5,"o":16.5,"t":"2026-10-21T20:30:00Z","v":1789,"vw":16.505886},{"c":16.52,"h":16.52,"l":16.47,"n":8,"o":16.47,"t":"2026-10-21T20:35:00Z","v":563,"vw":16.490661},{"c":16.6,"h":16.6,"l":16.55,"n":78,"o":16.55,"t":"2026-10-21T20:40:00Z","v":3211,"vw":16.571278},{"c":16.565,"h":16.6,"l":16.5646,"n":3,"o":16.6,"t":"2026-10-21T20:45:00Z","v":400,"vw":16.57365},{"c":16.57,"h":16.57,"l":16.57,"n":1,"o":16.57,"t":"2026-10-21T20:55:00Z","v":1000,"vw":16.57},{"c":16.49,"h":16.5274,"l":16.49,"n":2,"o":16.5274,"t":"2026-10-21T21:20:00Z","v":260,"vw":16.504385},{"c":16.5264,"h":16.5264,"l":16.48,"n":10,"o":16.48,"t":"2026-10-21T21:25:00Z","v":761,"vw":16.487484},{"c":16.58,"h":16.58,"l":16.55,"n":10,"o":16.55,"t":"2026-10-21T21:35:00Z","v":2611,"vw":16.555197},{"c":16.5,"h":16.59,"l":16.5,"n":7,"o":16.58,"t":"2026-10-21T21:40:00Z","v":3530,"vw":16.566092},{"c":16.5493,"h":16.57,"l":16.5493,"n":3,"o":16.57,"t":"2026-10-21T21:55:00Z","v":210,"vw":16.55965},{"c":16.361,"h":16.5128,"l":16.361,"n":36,"o":16.49,"t":"2026-10-21T22:00:00Z","v":2338,"vw":16.460041},{"c":16.3704,"h":16.3704,"l":16.34,"n":10,"o":16.34,"t":"2026-10-21T22:05:00Z","v":1022,"vw":16.364025},{"c":16.21,"h":16.37,"l":16.21,"n":59,"o":16.37,"t":"2026-10-21T22:15:00Z","v":12514,"vw":16.304783},{"c":16.3,"h":16.3113,"l":16.3,"n":2,"o":16.3113,"t":"2026-10-21T22:20:00Z","v":300,"vw":16.303767},{"c":16.2097,"h":16.3,"l":16.2097,"n":14,"o":16.3,"t":"2026-10-21T22:25:00Z","v":3013,"vw":16.264738},{"c":16.27,"h":16.27,"l":16.2,"n":13,"o":16.2,"t":"2026-10-21T22:30:00Z","v":1903,"vw":16.214136},{"c":16.26,"h":16.26,"l":16.26,"n":1,"o":16.26,"t":"2026-10-21T22:35:00Z","v":2940,"vw":16.26},{"c":16.1605,"h":16.1838,"l":16.1605,"n":4,"o":16.1809,"t":"2026-10-21T22:40:00Z","v":1506,"vw":16.167529},{"c":16.0759,"h":16.15,"l":16.0704,"n":21,"o":16.15,"t":"2026-10-21T22:45:00Z","v":3565,"vw":16.096134},{"c":16.025,"h":16.08,"l":16.01,"n":21,"o":16.0705,"t":"2026-10-21T22:50:00Z","v":33547,"vw":16.063519},{"c":16.1,"h":16.1,"l":16.1,"n":2,"o":16.1,"t":"2026-10-21T22:55:00Z","v":194,"vw":16.1},{"c":16,"h":16.033,"l":16,"n":15,"o":16.0014,"t":"2026-10-21T23:05:00Z","v":4012,"vw":16.012906},{"c":16.09,"h":16.09,"l":16,"n":16,"o":16,"t":"2026-10-21T23:10:00Z","v":1832,"vw":16.031519},{"c":15.97,"h":16.03,"l":15.97,"n":11,"o":16,"t":"2026-10-21T23:15:00Z","v":969,"vw":16.001617},{"c":15.9155,"h":16.02,"l":15.91,"n":19,"o":16.02,"t":"2026-10-21T23:25:00Z","v":1687,"vw":15.942637},{"c":15.95,"h":15.98,"l":15.9151,"n":11,"o":15.98,"t":"2026-10-21T23:30:00Z","v":1421,"vw":15.951738},{"c":15.95,"h":16.07,"l":15.9179,"n":25,"o":16.01,"t":"2026-10-21T23:35:00Z","v":6348,"vw":16.049292},{"c":16,"h":16,"l":16,"n":2,"o":16,"t":"2026-10-21T23:40:00Z","v":2002,"vw":16},{"c":16,"h":16.03,"l":16,"n":6,"o":16,"t":"2026-10-21T23:45:00Z","v":801,"vw":16.011645},{"c":15.94,"h":15.94,"l":15.84,"n":18,"o":15.9,"t":"2026-10-21T23:50:00Z","v":1808,"vw":15.883237},{"c":15.85,"h":15.85,"l":15.7706,"n":24,"o":15.83,"t":"2026-10-21T23:55:00Z","v":7062,"vw":15.811303},{"c":14.9029,"h":15.39,"l":14.9,"n":470,"o":15.23,"t":"2026-10-22T08:00:00Z","v":47578,"vw":15.111339},{"c":14.91,"h":15.15,"l":14.86,"n":81,"o":14.93,"t":"2026-10-22T08:05:00Z","v":50129,"vw":14.892823},{"c":14.79,"h":14.91,"l":14.79,"n":152,"o":14.9,"t":"2026-10-22T08:10:00Z","v":14740,"vw":14.897922},{"c":14.7,"h":14.8,"l":14.7,"n":30,"o":14.8,"t":"2026-10-22T08:15:00Z","v":1661,"vw":14.737967},{"c":14.6013,"h":14.71,"l":14.6,"n":48,"o":14.71,"t":"2026-10-22T08:20:00Z","v":17537,"vw":14.638415},{"c":14.64,"h":14.7,"l":14.6,"n":39,"o":14.6,"t":"2026-10-22T08:25:00Z","v":6700,"vw":14.641128},{"c":14.6,"h":14.6176,"l":14.6,"n":7,"o":14.6176,"t":"2026-10-22T08:30:00Z","v":1890,"vw":14.614667},{"c":14.91,"h":14.95,"l":14.6,"n":47,"o":14.6,"t":"2026-10-22T08:35:00Z","v":5964,"vw":14.87308},{"c":14.87,"h":14.87,"l":14.76,"n":10,"o":14.77,"t":"2026-10-22T08:40:00Z","v":1930,"vw":14.836484},{"c":14.8,"h":14.8,"l":14.8,"n":8,"o":14.8,"t":"2026-10-22T08:45:00Z","v":438,"vw":14.8},{"c":14.8,"h":14.86,"l":14.8,"n":14,"o":14.83,"t":"2026-10-22T08:50:00Z","v":645,"vw":14.83218},{"c":14.75,"h":14.8,"l":14.75,"n":4,"o":14.8,"t":"2026-10-22T08:55:00Z","v":349,"vw":14.780864},{"c":14.75,"h":14.76,"l":14.75,"n":4,"o":14.76,"t":"2026-10-22T09:00:00Z","v":1001,"vw":14.755},{"c":14.7,"h":14.7,"l":14.7,"n":4,"o":14.7,"t":"2026-10-22T09:05:00Z","v":9806,"vw":14.7},{"c":14.64,"h":14.75,"l":14.64,"n":17,"o":14.75,"t":"2026-10-22T09:10:00Z","v":2213,"vw":14.675543},{"c":14.76,"h":14.76,"l":14.7,"n":9,"o":14.7,"t":"2026-10-22T09:15:00Z","v":500,"vw":14.739239},{"c":14.67,"h":14.7,"l":14.67,"n":10,"o":14.68,"t":"2026-10-22T09:20:00Z","v":695,"vw":14.681812},{"c":14.62,"h":14.67,"l":14.62,"n":37,"o":14.67,"t":"2026-10-22T09:25:00Z","v":10305,"vw":14.652726},{"c":14.6897,"h":14.6897,"l":14.6897,"n":1,"o":14.6897,"t":"2026-10-22T09:30:00Z","v":200,"vw":14.6897},{"c":14.62,"h":14.67,"l":14.62,"n":15,"o":14.62,"t":"2026-10-22T09:35:00Z","v":1789,"vw":14.651447},{"c":14.66,"h":14.66,"l":14.62,"n":14,"o":14.62,"t":"2026-10-22T09:40:00Z","v":608,"vw":14.643529},{"c":14.68,"h":14.73,"l":14.68,"n":3,"o":14.73,"t":"2026-10-22T09:45:00Z","v":230,"vw":14.701834},{"c":14.88,"h":14.88,"l":14.68,"n":7,"o":14.68,"t":"2026-10-22T09:50:00Z","v":1821,"vw":14.81337}],"history":[{"c":25.94,"h":26.87,"l":22.83,"n":7635,"o":25,"t":"2025-09-26T04:00:00Z","v":1347646,"vw":25.237997},{"c":27.8,"h":30.15,"l":27.2,"n":31249,"o":27.84,"t":"2025-09-29T04:00:00Z","v":5778132,"vw":28.894172},{"c":27.63,"h":27.88,"l":25.94,"n":18934,"o":27.31,"t":"2025-09-30T04:00:00Z","v":2460042,"vw":26.629309},{"c":27.73,"h":29.9213,"l":27,"n":31677,"o":29.92,"t":"2025-10-01T04:00:00Z","v":3993307,"vw":28.697089},{"c":31.6,"h":32.048,"l":28.1121,"n":33944,"o":29.48,"t":"2025-10-02T04:00:00Z","v":4803652,"vw":30.324338},{"c":32.32,"h":33.5,"l":30.17,"n":36847,"o":33.07,"t":"2025-10-03T04:00:00Z","v":4530959,"vw":31.94742},{"c":39.17,"h":39.58,"l":34.7501,"n":51079,"o":35.26,"t":"2025-10-06T04:00:00Z","v":7280176,"vw":37.291184},{"c":34.87,"h":42.56,"l":33.76,"n":95702,"o":41.87,"t":"2025-10-07T04:00:00Z","v":11120455,"vw":36.810838},{"c":35.19,"h":36.63,"l":32.14,"n":67783,"o":36.38,"t":"2025-10-08T04:00:00Z","v":8343663,"vw":34.521777},{"c":34.15,"h":34.57,"l":31.3,"n":83302,"o":34.4,"t":"2025-10-09T04:00:00Z","v":8718166,"vw":32.573295},{"c":26.69,"h":36.4,"l":26.5,"n":138039,"o":34.5,"t":"2025-10-10T04:00:00Z","v":17176050,"vw":30.200535},{"c":30.4,"h":30.68,"l":26.82,"n":68518,"o":28.42,"t":"2025-10-13T04:00:00Z","v":9288381,"vw":28.524222},{"c":26.41,"h":28.7127,"l":25.74,"n":71372,"o":26.5,"t":"2025-10-14T04:00:00Z","v":9590147,"vw":27.25408},{"c":27.18,"h":27.98,"l":24.8,"n":74831,"o":27.84,"t":"2025-10-15T04:00:00Z","v":9257309,"vw":26.571345},{"c":24.84,"h":29.75,"l":24.6,"n":82012,"o":28.2,"t":"2025-10-16T04:00:00Z","v":11143444,"vw":26.667591},{"c":23.5,"h":24.5251,"l":22.14,"n":69729,"o":23.48,"t":"2025-10-17T04:00:00Z","v":10381839,"vw":23.191228},{"c":26.91,"h":27.57,"l":25.18,"n":50353,"o":25.9,"t":"2025-10-20T04:00:00Z","v":8449876,"vw":26.552712},{"c":25.2,"h":28.42,"l":24.84,"n":59706,"o":25.92,"t":"2025-10-21T04:00:00Z","v":9799681,"vw":26.481906},{"c":21.395,"h":24.26,"l":19.9226,"n":78597,"o":24.24,"t":"2025-10-22T04:00:00Z","v":11815702,"vw":21.881692},{"c":22.25,"h":22.68,"l":21.15,"n":35977,"o":21.78,"t":"2025-10-23T04:00:00Z","v":5814580,"vw":21.917272},{"c":23.33,"h":24.42,"l":22.9201,"n":39706,"o":23.91,"t":"2025-10-24T04:00:00Z","v":5944826,"vw":23.556739},{"c":26.3,"h":27.1599,"l":24.59,"n":53283,"o":26.2,"t":"2025-10-27T04:00:00Z","v":7561126,"vw":26.040367},{"c":25.2,"h":26.64,"l":25.07,"n":38457,"o":25.84,"t":"2025-10-28T04:00:00Z","v":5146231,"vw":25.782731},{"c":22.51,"h":24.84,"l":22.07,"n":53027,"o":24.84,"t":"2025-10-29T04:00:00Z","v":6951437,"vw":23.324478},{"c":17.95,"h":21.48,"l":17.71,"n":86265,"o":20.99,"t":"2025-10-30T04:00:00Z","v":12167513,"vw":19.378717},{"c":19.4,"h":19.96,"l":18.2,"n":38667,"o":19.47,"t":"2025-10-31T04:00:00Z","v":6918687,"vw":19.175065},{"c":16.32,"h":17.85,"l":15.9,"n":67510,"o":17.82,"t":"2025-11-03T05:00:00Z","v":11456439,"vw":16.743224},{"c":13.62,"h":16.26,"l":13.51,"n":74425,"o":14.34,"t":"2025-11-04T05:00:00Z","v":13445429,"vw":14.788753},{"c":14.9,"h":15.72,"l":14.12,"n":43075,"o":14.84,"t":"2025-11-05T05:00:00Z","v":10209952,"vw":15.056684},{"c":12.01,"h":14.35,"l":11.89,"n":56496,"o":14.33,"t":"2025-11-06T05:00:00Z","v":12042206,"vw":12.949018},{"c":13.76,"h":13.93,"l":10.9201,"n":59732,"o":11.84,"t":"2025-11-07T05:00:00Z","v":15021588,"vw":12.39954},{"c":14.46,"h":16.17,"l":14.26,"n":46714,"o":15.82,"t":"2025-11-10T05:00:00Z","v":10886991,"vw":15.127489},{"c":13.25,"h":14.5535,"l":13.11,"n":35395,"o":14.01,"t":"2025-11-11T05:00:00Z","v":7074046,"vw":13.760634},{"c":13.88,"h":14.37,"l":13.0601,"n":39736,"o":14.28,"t":"2025-11-12T05:00:00Z","v":9647005,"vw":13.616815},{"c":11.18,"h":13.58,"l":10.82,"n":84992,"o":13.43,"t":"2025-11-13T05:00:00Z","v":21772174,"vw":11.897747},{"c":9.88,"h":10.78,"l":9.28,"n":88875,"o":10.18,"t":"2025-11-14T05:00:00Z","v":21861006,"vw":10.009841},{"c":7.84,"h":9.756,"l":7.33,"n":78979,"o":9.36,"t":"2025-11-17T05:00:00Z","v":22560599,"vw":8.31891},{"c":8.44,"h":9.025,"l":7.55,"n":66705,"o":7.75,"t":"2025-11-18T05:00:00Z","v":25224649,"vw":8.401987},{"c":6.92,"h":8.51,"l":6.6,"n":74918,"o":8.165,"t":"2025-11-19T05:00:00Z","v":29160653,"vw":7.365417},{"c":5.37,"h":7.3693,"l":5.31,"n":76346,"o":7.28,"t":"2025-11-20T05:00:00Z","v":29810120,"vw":6.053264},{"c":5.26,"h":5.6098,"l":4.61,"n":83662,"o":5.32,"t":"2025-11-21T05:00:00Z","v":32207519,"vw":5.186336},{"c":7.36,"h":7.538,"l":5.4701,"n":65688,"o":5.7,"t":"2025-11-24T05:00:00Z","v":27742879,"vw":6.505329},{"c":6.35,"h":7.3,"l":6.195,"n":79715,"o":6.81,"t":"2025-11-25T05:00:00Z","v":30679960,"vw":6.747528},{"c":7.52,"h":7.83,"l":6.5,"n":77278,"o":6.88,"t":"2025-11-26T05:00:00Z","v":36070874,"vw":7.200004},{"c":8.185,"h":9.14,"l":7.6401,"n":100222,"o":8.37,"t":"2025-11-28T05:00:00Z","v":33525875,"vw":8.447388},{"c":6.14,"h":7.04,"l":6.02,"n":142168,"o":6.84,"t":"2025-12-01T05:00:00Z","v":48035672,"vw":6.403412},{"c":7.34,"h":7.7,"l":6.7301,"n":104175,"o":6.795,"t":"2025-12-02T05:00:00Z","v":42133837,"vw":7.197184},{"c":8.08,"h":8.435,"l":7.4,"n":116803,"o":7.88,"t":"2025-12-03T05:00:00Z","v":43517657,"vw":7.958276},{"c":9.32,"h":9.33,"l":7.54,"n":105129,"o":7.91,"t":"2025-12-04T05:00:00Z","v":41527203,"vw":8.467027},{"c":8.22,"h":9.5,"l":8.17,"n":122294,"o":8.71,"t":"2025-12-05T05:00:00Z","v":37574830,"vw":8.720475},{"c":9,"h":9.05,"l":8.04,"n":82335,"o":8.78,"t":"2025-12-08T05:00:00Z","v":27967268,"vw":8.603378},{"c":10.71,"h":10.99,"l":8.435,"n":123804,"o":8.605,"t":"2025-12-09T05:00:00Z","v":42836023,"vw":10.125173},{"c":11.36,"h":12.27,"l":10.28,"n":143013,"o":10.6,"t":"2025-12-10T05:00:00Z","v":37871944,"vw":11.228534},{"c":10.22,"h":10.81,"l":9.8,"n":112689,"o":10.385,"t":"2025-12-11T05:00:00Z","v":30174163,"vw":10.345883},{"c":8.3,"h":10.37,"l":8.23,"n":134155,"o":10.27,"t":"2025-12-12T05:00:00Z","v":42050636,"vw":9.092948},{"c":6.44,"h":8.2674,"l":6.33,"n":143530,"o":8.14,"t":"2025-12-15T05:00:00Z","v":55864666,"vw":7.050768},{"c":6.59,"h":6.73,"l":6.18,"n":91362,"o":6.38,"t":"2025-12-16T05:00:00Z","v":37506206,"vw":6.487226},{"c":5.73,"h":6.94,"l":5.65,"n":126313,"o":6.53,"t":"2025-12-17T05:00:00Z","v":52809277,"vw":6.194932},{"c":5.37,"h":6.6494,"l":5.34,"n":120282,"o":6.435,"t":"2025-12-18T05:00:00Z","v":54326950,"vw":5.948177},{"c":6.51,"h":6.54,"l":5.77,"n":100058,"o":5.89,"t":"2025-12-19T05:00:00Z","v":42704552,"vw":6.260746},{"c":6.33,"h":7.0199,"l":6.0801,"n":96398,"o":6.97,"t":"2025-12-22T05:00:00Z","v":38856717,"vw":6.540682},{"c":5.81,"h":5.9999,"l":5.44,"n":86096,"o":5.88,"t":"2025-12-23T05:00:00Z","v":36777415,"vw":5.713815},{"c":5.6,"h":5.665,"l":5.35,"n":41512,"o":5.55,"t":"2025-12-24T05:00:00Z","v":16659204,"vw":5.525078},{"c":5.17,"h":5.64,"l":5.03,"n":75448,"o":5.64,"t":"2025-12-26T05:00:00Z","v":31861459,"vw":5.212071},{"c":5.26,"h":5.65,"l":5.07,"n":65050,"o":5.075,"t":"2025-12-29T05:00:00Z","v":29748992,"vw":5.314243},{"c":4.95,"h":5.4864,"l":4.9015,"n":59159,"o":5.31,"t":"2025-12-30T05:00:00Z","v":27716511,"vw":5.218346},{"c":4.78,"h":5.06,"l":4.63,"n":47949,"o":5.045,"t":"2025-12-31T05:00:00Z","v":24473601,"vw":4.819968},{"c":6.11,"h":6.15,"l":4.83,"n":86896,"o":5.03,"t":"2026-01-02T05:00:00Z","v":49012354,"vw":5.662863},{"c":6.97,"h":7.13,"l":6.415,"n":95269,"o":6.6,"t":"2026-01-05T05:00:00Z","v":41257930,"vw":6.696262},{"c":6.58,"h":7.26,"l":6.14,"n":82847,"o":7.23,"t":"2026-01-06T05:00:00Z","v":42497191,"vw":6.672873},{"c":5.76,"h":6.35,"l":5.7,"n":82599,"o":6.26,"t":"2026-01-07T05:00:00Z","v":35960162,"vw":5.956014},{"c":6.08,"h":6.22,"l":5.27,"n":67713,"o":5.425,"t":"2026-01-08T05:00:00Z","v":33704820,"vw":5.72948},{"c":5.61,"h":6.21,"l":5.42,"n":74744,"o":5.825,"t":"2026-01-09T05:00:00Z","v":34811688,"vw":5.801913},{"c":5.98,"h":6.12,"l":5.45,"n":51232,"o":5.53,"t":"2026-01-12T05:00:00Z","v":29091668,"vw":5.846006},{"c":5.98,"h":6.38,"l":5.89,"n":79365,"o":6.1,"t":"2026-01-13T05:00:00Z","v":40211440,"vw":6.126107},{"c":6.55,"h":7.2,"l":6.195,"n":120884,"o":6.34,"t":"2026-01-14T05:00:00Z","v":59259150,"vw":6.694787},{"c":5.83,"h":6.73,"l":5.7801,"n":93127,"o":6.68,"t":"2026-01-15T05:00:00Z","v":41494302,"vw":6.161148},{"c":5.91,"h":6.02,"l":5.38,"n":73208,"o":5.795,"t":"2026-01-16T05:00:00Z","v":41569272,"vw":5.696591},{"c":4.83,"h":5.19,"l":4.73,"n":115921,"o":5,"t":"2026-01-20T05:00:00Z","v":51759061,"vw":4.958361},{"c":5.17,"h":5.19,"l":4.28,"n":87442,"o":4.84,"t":"2026-01-21T05:00:00Z","v":56265936,"vw":4.728195},{"c":4.97,"h":5.24,"l":4.8,"n":50307,"o":5.16,"t":"2026-01-22T05:00:00Z","v":33637730,"vw":5.025535},{"c":4.915,"h":5.27,"l":4.65,"n":58173,"o":4.89,"t":"2026-01-23T05:00:00Z","v":38938285,"vw":4.968863},{"c":4.56,"h":4.91,"l":4.5,"n":60525,"o":4.61,"t":"2026-01-26T05:00:00Z","v":38751405,"vw":4.653071},{"c":5.06,"h":5.1308,"l":4.56,"n":47136,"o":4.61,"t":"2026-01-27T05:00:00Z","v":33087353,"vw":4.831435},{"c":5.18,"h":5.495,"l":5.12,"n":57225,"o":5.23,"t":"2026-01-28T05:00:00Z","v":35959347,"vw":5.301987},{"c":4.15,"h":4.86,"l":3.92,"n":98451,"o":4.845,"t":"2026-01-29T05:00:00Z","v":63594581,"vw":4.223784},{"c":3.64,"h":4.0802,"l":3.47,"n":71994,"o":3.92,"t":"2026-01-30T05:00:00Z","v":56580080,"vw":3.71288},{"c":2.99,"h":3.34,"l":2.9,"n":84711,"o":2.99,"t":"2026-02-02T05:00:00Z","v":60422067,"vw":3.145216},{"c":2.83,"h":3.04,"l":2.51,"n":57628,"o":3.02,"t":"2026-02-03T05:00:00Z","v":72692987,"vw":2.751503},{"c":2.33,"h":2.74,"l":2.22,"n":54275,"o":2.71,"t":"2026-02-04T05:00:00Z","v":70761713,"vw":2.42931},{"c":1.66,"h":2.26,"l":1.6,"n":82181,"o":2.07,"t":"2026-02-05T05:00:00Z","v":125445077,"vw":1.900714},{"c":2.22,"h":2.27,"l":1.895,"n":66593,"o":1.915,"t":"2026-02-06T05:00:00Z","v":96020898,"vw":2.097113},{"c":2.43,"h":2.51,"l":1.98,"n":48143,"o":2.01,"t":"2026-02-09T05:00:00Z","v":76117725,"vw":2.336503},{"c":2.105,"h":2.395,"l":2.09,"n":37425,"o":2.27,"t":"2026-02-10T05:00:00Z","v":66176637,"vw":2.263523},{"c":2,"h":2.19,"l":1.9,"n":35564,"o":2.19,"t":"2026-02-11T05:00:00Z","v":75631969,"vw":1.977437},{"c":2.035,"h":2.12,"l":1.825,"n":34605,"o":2.12,"t":"2026-02-12T05:00:00Z","v":81783432,"vw":1.978024},{"c":2.285,"h":2.415,"l":2.09,"n":49064,"o":2.15,"t":"2026-02-13T05:00:00Z","v":91772946,"vw":2.301558},{"c":2.11,"h":2.22,"l":2.03,"n":32757,"o":2.21,"t":"2026-02-17T05:00:00Z","v":61778666,"vw":2.116605},{"c":2.05,"h":2.21,"l":1.98,"n":26299,"o":2.07,"t":"2026-02-18T05:00:00Z","v":63409945,"vw":2.093357},{"c":2.05,"h":2.055,"l":1.91,"n":28811,"o":1.96,"t":"2026-02-19T05:00:00Z","v":67894772,"vw":1.996012},{"c":2.085,"h":2.14,"l":1.99,"n":28290,"o":2.03,"t":"2026-02-20T05:00:00Z","v":61568064,"vw":2.071099},{"c":1.9,"h":1.99,"l":1.81,"n":30640,"o":1.97,"t":"2026-02-23T05:00:00Z","v":59253799,"vw":1.880383},{"c":1.95,"h":1.97,"l":1.78,"n":24264,"o":1.785,"t":"2026-02-24T05:00:00Z","v":57757315,"vw":1.904768},{"c":2.34,"h":2.48,"l":2.14,"n":45950,"o":2.16,"t":"2026-02-25T05:00:00Z","v":96060398,"vw":2.363559},{"c":2.105,"h":2.3584,"l":2,"n":35212,"o":2.34,"t":"2026-02-26T05:00:00Z","v":74517165,"vw":2.149538},{"c":1.81,"h":1.98,"l":1.78,"n":36798,"o":1.93,"t":"2026-02-27T05:00:00Z","v":63717315,"vw":1.858178},{"c":2.08,"h":2.21,"l":1.77,"n":39255,"o":1.79,"t":"2026-03-02T05:00:00Z","v":93857569,"vw":2.084765},{"c":1.905,"h":2.02,"l":1.78,"n":42679,"o":1.89,"t":"2026-03-03T05:00:00Z","v":91196710,"vw":1.920155},{"c":2.185,"h":2.34,"l":2.11,"n":50957,"o":2.19,"t":"2026-03-04T05:00:00Z","v":113052718,"vw":2.239689},{"c":2.025,"h":2.24,"l":1.95,"n":55163,"o":2.18,"t":"2026-03-05T05:00:00Z","v":123470572,"vw":2.045697},{"c":1.74,"h":1.87,"l":1.73,"n":61088,"o":1.85,"t":"2026-03-06T05:00:00Z","v":123241339,"vw":1.801169},{"c":2.06,"h":2.07,"l":1.8,"n":65613,"o":1.81,"t":"2026-03-09T04:00:00Z","v":169816070,"vw":1.912957},{"c":2.07,"h":2.22,"l":1.99,"n":78042,"o":2.08,"t":"2026-03-10T04:00:00Z","v":181926124,"vw":2.114029},{"c":2.13,"h":2.22,"l":2,"n":73122,"o":2.08,"t":"2026-03-11T04:00:00Z","v":181261192,"vw":2.101549},{"c":2.03,"h":2.175,"l":1.9401,"n":61329,"o":2.08,"t":"2026-03-12T04:00:00Z","v":143798115,"vw":2.038743},{"c":2.025,"h":2.45,"l":2.01,"n":84649,"o":2.25,"t":"2026-03-13T04:00:00Z","v":198107572,"vw":2.245364},{"c":2.58,"h":2.6,"l":2.34,"n":93818,"o":2.35,"t":"2026-03-16T04:00:00Z","v":208328703,"vw":2.4871},{"c":2.54,"h":2.68,"l":2.48,"n":74541,"o":2.555,"t":"2026-03-17T04:00:00Z","v":203068730,"vw":2.577947},{"c":2.15,"h":2.39,"l":2.14,"n":62052,"o":2.35,"t":"2026-03-18T04:00:00Z","v":137213744,"vw":2.261181},{"c":2.07,"h":2.13,"l":1.95,"n":50771,"o":2,"t":"2026-03-19T04:00:00Z","v":139605760,"vw":2.012824},{"c":2.025,"h":2.09,"l":1.9,"n":50020,"o":2.07,"t":"2026-03-20T04:00:00Z","v":141650085,"vw":1.980565},{"c":2.095,"h":2.2,"l":1.95,"n":80564,"o":2.1,"t":"2026-03-23T04:00:00Z","v":199098335,"vw":2.079099},{"c":1.995,"h":2.1399,"l":1.92,"n":65036,"o":2.06,"t":"2026-03-24T04:00:00Z","v":166135174,"vw":2.005609},{"c":2.09,"h":2.2099,"l":1.99,"n":44475,"o":2.11,"t":"2026-03-25T04:00:00Z","v":151232852,"vw":2.076062},{"c":1.74,"h":1.9799,"l":1.73,"n":58723,"o":1.91,"t":"2026-03-26T04:00:00Z","v":138046290,"vw":1.850486},{"c":1.54,"h":1.67,"l":1.52,"n":50702,"o":1.66,"t":"2026-03-27T04:00:00Z","v":138220254,"vw":1.577868},{"c":1.52,"h":1.68,"l":1.44,"n":42242,"o":1.68,"t":"2026-03-30T04:00:00Z","v":139074873,"vw":1.552888},{"c":1.765,"h":1.8,"l":1.52,"n":53709,"o":1.56,"t":"2026-03-31T04:00:00Z","v":196918306,"vw":1.657607},{"c":1.75,"h":1.87,"l":1.71,"n":44314,"o":1.78,"t":"2026-04-01T04:00:00Z","v":186160857,"vw":1.77097},{"c":1.7,"h":1.71,"l":1.5,"n":35605,"o":1.59,"t":"2026-04-02T04:00:00Z","v":108933218,"vw":1.601348},{"c":1.91,"h":1.96,"l":1.79,"n":35281,"o":1.8,"t":"2026-04-06T04:00:00Z","v":119211339,"vw":1.885033},{"c":1.81,"h":1.82,"l":1.66,"n":36670,"o":1.8,"t":"2026-04-07T04:00:00Z","v":90683702,"vw":1.740225},{"c":2.06,"h":2.13,"l":1.9,"n":40909,"o":2.12,"t":"2026-04-08T04:00:00Z","v":131757434,"vw":2.019503},{"c":1.98,"h":2.12,"l":1.85,"n":40052,"o":1.995,"t":"2026-04-09T04:00:00Z","v":127554463,"vw":1.999571},{"c":1.995,"h":2.1,"l":1.95,"n":29189,"o":2.02,"t":"2026-04-10T04:00:00Z","v":105545717,"vw":2.017748},{"c":2.05,"h":2.14,"l":1.89,"n":46188,"o":1.93,"t":"2026-04-13T04:00:00Z","v":141001271,"vw":2.034875},{"c":2.035,"h":2.35,"l":1.97,"n":64392,"o":2.2,"t":"2026-04-14T04:00:00Z","v":171543442,"vw":2.190824},{"c":2.2,"h":2.22,"l":1.97,"n":50125,"o":2.07,"t":"2026-04-15T04:00:00Z","v":156741502,"vw":2.09032},{"c":2.22,"h":2.22,"l":2.04,"n":48052,"o":2.2,"t":"2026-04-16T04:00:00Z","v":142079895,"vw":2.125268},{"c":2.33,"h":2.54,"l":2.26,"n":77723,"o":2.32,"t":"2026-04-17T04:00:00Z","v":206675564,"vw":2.41683},{"c":2.225,"h":2.27,"l":2.04,"n":54188,"o":2.15,"t":"2026-04-20T04:00:00Z","v":144301046,"vw":2.172001},{"c":2.07,"h":2.28,"l":2.05,"n":47715,"o":2.24,"t":"2026-04-21T04:00:00Z","v":160260015,"vw":2.185694},{"c":2.35,"h":2.39,"l":2.2403,"n":58601,"o":2.27,"t":"2026-04-22T04:00:00Z","v":160896802,"vw":2.315322},{"c":2.11,"h":2.305,"l":2.03,"n":50933,"o":2.215,"t":"2026-04-23T04:00:00Z","v":134547611,"vw":2.181803},{"c":2.12,"h":2.19,"l":2.03,"n":33320,"o":2.17,"t":"2026-04-24T04:00:00Z","v":92625195,"vw":2.090889},{"c":2.01,"h":2.1688,"l":1.98,"n":46025,"o":2.08,"t":"2026-04-27T04:00:00Z","v":117625693,"vw":2.056665},{"c":1.99,"h":2.02,"l":1.82,"n":50965,"o":1.91,"t":"2026-04-28T04:00:00Z","v":118672398,"vw":1.924886},{"c":1.83,"h":1.95,"l":1.75,"n":40898,"o":1.95,"t":"2026-04-29T04:00:00Z","v":110560213,"vw":1.822316},{"c":1.95,"h":1.965,"l":1.8014,"n":26028,"o":1.84,"t":"2026-04-30T04:00:00Z","v":96012100,"vw":1.896765},{"c":2.045,"h":2.08,"l":1.96,"n":36715,"o":1.99,"t":"2026-05-01T04:00:00Z","v":131680748,"vw":2.034145},{"c":2.22,"h":2.28,"l":2.08,"n":58863,"o":2.08,"t":"2026-05-04T04:00:00Z","v":178448550,"vw":2.194079},{"c":2.27,"h":2.32,"l":2.17,"n":57523,"o":2.29,"t":"2026-05-05T04:00:00Z","v":173473282,"vw":2.235145},{"c":2.23,"h":2.34,"l":2.18,"n":51281,"o":2.26,"t":"2026-05-06T04:00:00Z","v":143618355,"vw":2.258672},{"c":2.055,"h":2.18,"l":1.94,"n":53163,"o":2.18,"t":"2026-05-07T04:00:00Z","v":145581098,"vw":2.068246},{"c":2.09,"h":2.12,"l":1.96,"n":37049,"o":2.04,"t":"2026-05-08T04:00:00Z","v":95579820,"vw":2.033379},{"c":2.25,"h":2.31,"l":2.04,"n":49079,"o":2.05,"t":"2026-05-11T04:00:00Z","v":161487977,"vw":2.181695},{"c":1.99,"h":2.12,"l":1.9,"n":58801,"o":2.11,"t":"2026-05-12T04:00:00Z","v":143010908,"vw":1.982047},{"c":1.89,"h":1.98,"l":1.86,"n":39702,"o":1.94,"t":"2026-05-13T04:00:00Z","v":84917527,"vw":1.924594},{"c":2.02,"h":2.14,"l":1.7907,"n":54586,"o":1.89,"t":"2026-05-14T04:00:00Z","v":164359111,"vw":2.00426},{"c":1.64,"h":1.9,"l":1.63,"n":72284,"o":1.89,"t":"2026-05-15T04:00:00Z","v":130049245,"vw":1.736581},{"c":1.445,"h":1.56,"l":1.38,"n":58815,"o":1.56,"t":"2026-05-18T04:00:00Z","v":149907228,"vw":1.455915},{"c":1.42,"h":1.48,"l":1.38,"n":33369,"o":1.41,"t":"2026-05-19T04:00:00Z","v":107719436,"vw":1.430261},{"c":1.535,"h":1.58,"l":1.43,"n":41125,"o":1.46,"t":"2026-05-20T04:00:00Z","v":112802221,"vw":1.520637},{"c":1.575,"h":1.58,"l":1.47,"n":49323,"o":1.48,"t":"2026-05-21T04:00:00Z","v":112565529,"vw":1.524271},{"c":1.455,"h":1.61,"l":1.44,"n":42910,"o":1.55,"t":"2026-05-22T04:00:00Z","v":115518549,"vw":1.533239},{"c":1.5,"h":1.63,"l":1.47,"n":39114,"o":1.53,"t":"2026-05-26T04:00:00Z","v":109547023,"vw":1.561854},{"c":1.445,"h":1.49,"l":1.42,"n":30971,"o":1.47,"t":"2026-05-27T04:00:00Z","v":107829195,"vw":1.456299},{"c":1.5,"h":1.52,"l":1.3,"n":38677,"o":1.37,"t":"2026-05-28T04:00:00Z","v":123649428,"vw":1.434596},{"c":1.5,"h":1.6,"l":1.38,"n":34500,"o":1.44,"t":"2026-05-29T04:00:00Z","v":140535318,"vw":1.508892},{"c":1.43,"h":1.53,"l":1.34,"n":34190,"o":1.38,"t":"2026-06-01T04:00:00Z","v":130370295,"vw":1.464413},{"c":1.305,"h":1.41,"l":1.24,"n":48529,"o":1.4,"t":"2026-06-02T04:00:00Z","v":130263179,"vw":1.298845},{"c":1.155,"h":1.28,"l":1.14,"n":36393,"o":1.27,"t":"2026-06-03T04:00:00Z","v":100838595,"vw":1.189438},{"c":1.28,"h":1.29,"l":1.12,"n":38452,"o":1.14,"t":"2026-06-04T04:00:00Z","v":133258388,"vw":1.20068},{"c":1,"h":1.16,"l":0.9532,"n":58715,"o":1.16,"t":"2026-06-05T04:00:00Z","v":184420524,"vw":1.027928},{"c":1.11,"h":1.17,"l":1.06,"n":26154,"o":1.1,"t":"2026-06-08T04:00:00Z","v":87629052,"vw":1.124354},{"c":1.02,"h":1.12,"l":0.932,"n":46608,"o":1.065,"t":"2026-06-09T04:00:00Z","v":192051499,"vw":1.0294},{"c":0.9586,"h":1.05,"l":0.9416,"n":31922,"o":0.992,"t":"2026-06-10T04:00:00Z","v":97109343,"vw":0.994122},{"c":1.05,"h":1.06,"l":0.92,"n":28462,"o":0.9502,"t":"2026-06-11T04:00:00Z","v":80071730,"vw":0.986441},{"c":1.01,"h":1.1,"l":0.9846,"n":36017,"o":1.03,"t":"2026-06-12T04:00:00Z","v":150813780,"vw":1.03328},{"c":1.125,"h":1.22,"l":1.12,"n":43137,"o":1.15,"t":"2026-06-15T04:00:00Z","v":148293379,"vw":1.162797},{"c":1.02,"h":1.15,"l":1.01,"n":49318,"o":1.12,"t":"2026-06-16T04:00:00Z","v":125925584,"vw":1.069572},{"c":0.948,"h":1.09,"l":0.9408,"n":31659,"o":0.9962,"t":"2026-06-17T04:00:00Z","v":119941459,"vw":1.032205},{"c":1,"h":1.01,"l":0.9112,"n":24503,"o":0.9788,"t":"2026-06-18T04:00:00Z","v":62232757,"vw":0.942372},{"c":0.96,"h":1.12,"l":0.9452,"n":38763,"o":1.02,"t":"2026-06-22T04:00:00Z","v":110445917,"vw":1.021192},{"c":0.8745,"h":0.9151,"l":0.8532,"n":28843,"o":0.8684,"t":"2026-06-23T04:00:00Z","v":66116921,"vw":0.880554},{"c":0.7489,"h":0.8634,"l":0.7235,"n":37563,"o":0.8532,"t":"2026-06-24T04:00:00Z","v":90557015,"vw":0.791099},{"c":0.6754,"h":0.7748,"l":0.6436,"n":28589,"o":0.7748,"t":"2026-06-25T04:00:00Z","v":64851392,"vw":0.68281},{"c":0.69,"h":0.7148,"l":0.63,"n":24471,"o":0.6341,"t":"2026-06-26T04:00:00Z","v":54983552,"vw":0.68913},{"c":0.71,"h":0.7214,"l":0.637,"n":24562,"o":0.7002,"t":"2026-06-29T04:00:00Z","v":60337754,"vw":0.680847},{"c":0.668,"h":0.68,"l":0.61,"n":25042,"o":0.65,"t":"2026-06-30T04:00:00Z","v":47089354,"vw":0.646836},{"c":0.7497,"h":0.79,"l":0.66,"n":28991,"o":0.66,"t":"2026-07-01T04:00:00Z","v":65831936,"vw":0.753487},{"c":0.7703,"h":0.8591,"l":0.7546,"n":24236,"o":0.8,"t":"2026-07-02T04:00:00Z","v":54910174,"vw":0.804663},{"c":0.889,"h":0.9547,"l":0.7626,"n":36364,"o":0.7719,"t":"2026-07-06T04:00:00Z","v":88683977,"vw":0.887768},{"c":0.8105,"h":0.9156,"l":0.8048,"n":21465,"o":0.8702,"t":"2026-07-07T04:00:00Z","v":51475042,"vw":0.858996},{"c":0.8077,"h":0.8148,"l":0.728,"n":22505,"o":0.7599,"t":"2026-07-08T04:00:00Z","v":43968110,"vw":0.769856},{"c":0.7964,"h":0.82,"l":0.7736,"n":14161,"o":0.8,"t":"2026-07-09T04:00:00Z","v":25980051,"vw":0.795642},{"c":0.8249,"h":0.8795,"l":0.817,"n":17443,"o":0.8511,"t":"2026-07-10T04:00:00Z","v":33416734,"vw":0.841388},{"c":7.81,"h":8.09,"l":7.47,"n":17641,"o":7.78,"t":"2026-07-13T04:00:00Z","v":2261101,"vw":7.68613},{"c":9.52,"h":9.61,"l":8.59,"n":32189,"o":8.59,"t":"2026-07-14T04:00:00Z","v":7325538,"vw":9.317837},{"c":9,"h":10.29,"l":8.81,"n":26532,"o":10.08,"t":"2026-07-15T04:00:00Z","v":5977725,"vw":9.293607},{"c":8.56,"h":8.96,"l":8.15,"n":14301,"o":8.77,"t":"2026-07-16T04:00:00Z","v":3457539,"vw":8.612231},{"c":8.81,"h":9,"l":7.71,"n":15773,"o":7.905,"t":"2026-07-17T04:00:00Z","v":4274286,"vw":8.480592},{"c":9.83,"h":10.141,"l":9.03,"n":22302,"o":9.18,"t":"2026-07-20T04:00:00Z","v":4611640,"vw":9.619132},{"c":10.56,"h":10.6,"l":9.95,"n":16602,"o":10.3,"t":"2026-07-21T04:00:00Z","v":3688307,"vw":10.252528},{"c":11.15,"h":11.8,"l":10.355,"n":16941,"o":10.38,"t":"2026-07-22T04:00:00Z","v":4183882,"vw":11.172643},{"c":9.8,"h":11.34,"l":9.36,"n":18699,"o":10.54,"t":"2026-07-23T04:00:00Z","v":3044210,"vw":10.07033},{"c":8.83,"h":9.71,"l":8.46,"n":18518,"o":9.7,"t":"2026-07-24T04:00:00Z","v":3137964,"vw":8.842865},{"c":11.1,"h":11.58,"l":9.76,"n":24583,"o":9.84,"t":"2026-07-27T04:00:00Z","v":6288365,"vw":10.904802},{"c":10.69,"h":11.09,"l":9.185,"n":16216,"o":10.05,"t":"2026-07-28T04:00:00Z","v":4585571,"vw":10.307429},{"c":9.52,"h":10.88,"l":9.44,"n":14270,"o":10.525,"t":"2026-07-29T04:00:00Z","v":3301813,"vw":10.188058},{"c":11.17,"h":11.35,"l":9.8372,"n":16779,"o":10.07,"t":"2026-07-30T04:00:00Z","v":3802629,"vw":10.726201},{"c":10.2,"h":10.79,"l":9.28,"n":22472,"o":10.77,"t":"2026-07-31T04:00:00Z","v":3331856,"vw":9.837871},{"c":10.31,"h":10.47,"l":9.42,"n":14352,"o":9.83,"t":"2026-08-03T04:00:00Z","v":2383291,"vw":10.145854},{"c":11.08,"h":11.23,"l":10.205,"n":19121,"o":10.42,"t":"2026-08-04T04:00:00Z","v":2847251,"vw":10.701765},{"c":11.55,"h":11.75,"l":10.4901,"n":23225,"o":11.09,"t":"2026-08-05T04:00:00Z","v":2653507,"vw":11.191548},{"c":11.38,"h":11.88,"l":10.7801,"n":20244,"o":11,"t":"2026-08-06T04:00:00Z","v":3554456,"vw":11.355442},{"c":11.97,"h":12.58,"l":11.17,"n":18574,"o":12.01,"t":"2026-08-07T04:00:00Z","v":3254526,"vw":11.772561},{"c":11.02,"h":12.0391,"l":11.02,"n":17887,"o":11.895,"t":"2026-08-10T04:00:00Z","v":2978915,"vw":11.322465},{"c":11.08,"h":11.5,"l":10.5,"n":12623,"o":11.32,"t":"2026-08-11T04:00:00Z","v":2234736,"vw":10.890811},{"c":10.8,"h":11.409,"l":10.725,"n":19619,"o":11.335,"t":"2026-08-12T04:00:00Z","v":2605967,"vw":11.016553},{"c":11.25,"h":11.455,"l":10.525,"n":16627,"o":10.8,"t":"2026-08-13T04:00:00Z","v":3362564,"vw":11.028486},{"c":10.93,"h":11.15,"l":10.14,"n":27989,"o":10.89,"t":"2026-08-14T04:00:00Z","v":4008879,"vw":10.657353},{"c":11.73,"h":12.08,"l":11.01,"n":20395,"o":11.07,"t":"2026-08-17T04:00:00Z","v":2940408,"vw":11.771449},{"c":11.22,"h":12.03,"l":11.162,"n":15273,"o":11.31,"t":"2026-08-18T04:00:00Z","v":2778483,"vw":11.595058},{"c":13.6,"h":14.37,"l":11.29,"n":47854,"o":11.475,"t":"2026-08-19T04:00:00Z","v":8179087,"vw":13.271241},{"c":15.38,"h":15.6599,"l":14.24,"n":49424,"o":15.21,"t":"2026-08-20T04:00:00Z","v":8138494,"vw":15.097401},{"c":17.11,"h":17.84,"l":15.8,"n":48981,"o":16.24,"t":"2026-08-21T04:00:00Z","v":6729071,"vw":16.856515},{"c":19.02,"h":20.27,"l":17.74,"n":49710,"o":18.2,"t":"2026-08-24T04:00:00Z","v":6247043,"vw":19.140075},{"c":20.11,"h":21.6361,"l":18.2,"n":41956,"o":18.52,"t":"2026-08-25T04:00:00Z","v":5427482,"vw":20.374969},{"c":20.25,"h":20.82,"l":19.03,"n":28585,"o":19.38,"t":"2026-08-26T04:00:00Z","v":3427136,"vw":20.202646},{"c":21.44,"h":23.5,"l":20.58,"n":45418,"o":21.96,"t":"2026-08-27T04:00:00Z","v":5796873,"vw":22.127608},{"c":18.26,"h":21.43,"l":18.26,"n":25368,"o":20.5,"t":"2026-08-28T04:00:00Z","v":6048535,"vw":19.639938},{"c":20.66,"h":20.85,"l":18.17,"n":23123,"o":18.52,"t":"2026-08-31T04:00:00Z","v":3568976,"vw":19.260763},{"c":17.52,"h":19.39,"l":16.9329,"n":24671,"o":19.03,"t":"2026-09-01T04:00:00Z","v":4862837,"vw":18.17757},{"c":16.98,"h":17.6863,"l":16.6,"n":16177,"o":17.09,"t":"2026-09-02T04:00:00Z","v":2945853,"vw":17.092299},{"c":21.82,"h":22.14,"l":18.06,"n":35479,"o":18.15,"t":"2026-09-03T04:00:00Z","v":6506475,"vw":20.593698},{"c":19.49,"h":20.3,"l":18.7122,"n":23068,"o":19.87,"t":"2026-09-04T04:00:00Z","v":5047519,"vw":19.362802},{"c":19.19,"h":19.8,"l":18.24,"n":22247,"o":19.11,"t":"2026-09-08T04:00:00Z","v":3560832,"vw":19.171831},{"c":18.2,"h":20.33,"l":18.12,"n":34717,"o":20.2,"t":"2026-09-09T04:00:00Z","v":4344075,"vw":19.04371},{"c":18.22,"h":18.905,"l":16.95,"n":35993,"o":17.38,"t":"2026-09-10T04:00:00Z","v":4350878,"vw":18.265698},{"c":19.5,"h":22.38,"l":18.26,"n":47597,"o":18.76,"t":"2026-09-11T04:00:00Z","v":9409818,"vw":20.420838},{"c":20.49,"h":20.88,"l":18.685,"n":44982,"o":18.685,"t":"2026-09-14T04:00:00Z","v":5545683,"vw":19.913041},{"c":17.15,"h":18.8199,"l":16.15,"n":42398,"o":18.73,"t":"2026-09-15T04:00:00Z","v":7528610,"vw":17.770519},{"c":15.98,"h":17.055,"l":15.0103,"n":37697,"o":16.92,"t":"2026-09-16T04:00:00Z","v":7185651,"vw":15.92909},{"c":17.37,"h":18.39,"l":16.52,"n":27515,"o":16.97,"t":"2026-09-17T04:00:00Z","v":4903122,"vw":17.55224},{"c":20.39,"h":21.01,"l":18.705,"n":44601,"o":18.71,"t":"2026-09-18T04:00:00Z","v":6758461,"vw":20.032408},{"c":24.06,"h":24.14,"l":22.195,"n":40754,"o":23,"t":"2026-09-21T04:00:00Z","v":5934935,"vw":23.087984},{"c":24.73,"h":25.0496,"l":23.1101,"n":35376,"o":23.53,"t":"2026-09-22T04:00:00Z","v":5009199,"vw":24.053986},{"c":22.56,"h":24.5,"l":22.33,"n":41036,"o":23.9,"t":"2026-09-23T04:00:00Z","v":6225933,"vw":23.066293},{"c":23.56,"h":24.05,"l":22.13,"n":46708,"o":22.13,"t":"2026-09-24T04:00:00Z","v":5401403,"vw":23.20554},{"c":22.73,"h":24.1,"l":21.66,"n":33488,"o":24.01,"t":"2026-09-25T04:00:00Z","v":4554936,"vw":22.562346},{"c":21.6,"h":23.28,"l":21.3556,"n":35200,"o":22.21,"t":"2026-09-28T04:00:00Z","v":4226689,"vw":22.508576},{"c":21.3,"h":23.16,"l":20.75,"n":38742,"o":23.01,"t":"2026-09-29T04:00:00Z","v":4949930,"vw":21.59601},{"c":20.75,"h":23.24,"l":20.5,"n":50713,"o":22.33,"t":"2026-09-30T04:00:00Z","v":5862671,"vw":21.315075},{"c":21.31,"h":22.295,"l":20.6,"n":39619,"o":20.81,"t":"2026-10-01T04:00:00Z","v":5136855,"vw":21.326505},{"c":20.53,"h":23.58,"l":19.98,"n":47464,"o":22.6,"t":"2026-10-02T04:00:00Z","v":7476310,"vw":21.423632},{"c":21.38,"h":22.08,"l":20.6151,"n":30478,"o":21.26,"t":"2026-10-05T04:00:00Z","v":4110077,"vw":21.284743},{"c":20.37,"h":21.858,"l":19.7802,"n":30021,"o":21.3,"t":"2026-10-06T04:00:00Z","v":4672857,"vw":20.97692},{"c":17.99,"h":18.76,"l":17.36,"n":40339,"o":18.38,"t":"2026-10-07T04:00:00Z","v":5764247,"vw":17.862731},{"c":17.1,"h":17.615,"l":15.91,"n":40062,"o":17.18,"t":"2026-10-08T04:00:00Z","v":5848990,"vw":16.679012},{"c":17,"h":17.774,"l":16.7,"n":23525,"o":17.55,"t":"2026-10-09T04:00:00Z","v":3533387,"vw":17.105302},{"c":16.68,"h":17.52,"l":16.38,"n":23427,"o":17.29,"t":"2026-10-12T04:00:00Z","v":3245335,"vw":16.981236},{"c":16.26,"h":16.93,"l":16,"n":28270,"o":16.31,"t":"2026-10-13T04:00:00Z","v":3785704,"vw":16.516559},{"c":14.53,"h":15.67,"l":14.035,"n":33413,"o":15.49,"t":"2026-10-14T04:00:00Z","v":5424575,"vw":14.644315},{"c":15.9,"h":16.17,"l":12.26,"n":32080,"o":13.07,"t":"2026-10-15T04:00:00Z","v":6431826,"vw":14.321281},{"c":13.51,"h":15.86,"l":13.2814,"n":30381,"o":15.46,"t":"2026-10-16T04:00:00Z","v":6407776,"vw":14.184814},{"c":13.41,"h":14.14,"l":13.19,"n":19960,"o":14.08,"t":"2026-10-19T04:00:00Z","v":3745401,"vw":13.57865},{"c":14.99,"h":15.76,"l":13.05,"n":25898,"o":13.09,"t":"2026-10-20T04:00:00Z","v":5150277,"vw":14.94713},{"c":16.42,"h":17.21,"l":15.25,"n":47015,"o":15.68,"t":"2026-10-21T04:00:00Z","v":5939289,"vw":16.369335}],"volatilityBars":[{"c":21.59,"h":21.64,"l":21,"n":522,"o":21,"t":"2026-09-21T08:00:00Z","v":85132,"vw":21.321899},{"c":21.84,"h":21.86,"l":21.63,"n":105,"o":21.64,"t":"2026-09-21T08:15:00Z","v":14797,"vw":21.73168},{"c":22.1914,"h":22.5,"l":21.8837,"n":215,"o":21.89,"t":"2026-09-21T08:30:00Z","v":34762,"vw":22.160471},{"c":22.21,"h":22.38,"l":22.09,"n":155,"o":22.16,"t":"2026-09-21T08:45:00Z","v":21189,"vw":22.244543},{"c":22.41,"h":22.5,"l":22.09,"n":169,"o":22.14,"t":"2026-09-21T09:00:00Z","v":27223,"vw":22.300997},{"c":22.73,"h":22.73,"l":22.35,"n":115,"o":22.41,"t":"2026-09-21T09:15:00Z","v":17506,"vw":22.554965},{"c":22.95,"h":23.1,"l":22.71,"n":213,"o":22.75,"t":"2026-09-21T09:30:00Z","v":36967,"vw":22.862674},{"c":22.5,"h":22.93,"l":22.45,"n":74,"o":22.93,"t":"2026-09-21T09:45:00Z","v":11746,"vw":22.640558},{"c":22.48,"h":22.6,"l":22.39,"n":108,"o":22.45,"t":"2026-09-21T10:00:00Z","v":35389,"vw":22.491044},{"c":22.42,"h":22.51,"l":22.4,"n":35,"o":22.51,"t":"2026-09-21T10:15:00Z","v":8921,"vw":22.433134},{"c":22.35,"h":22.3851,"l":22.27,"n":72,"o":22.3821,"t":"2026-09-21T10:30:00Z","v":25405,"vw":22.330963},{"c":22.4,"h":22.43,"l":22.27,"n":109,"o":22.36,"t":"2026-09-21T10:45:00Z","v":9155,"vw":22.350552},{"c":22.52,"h":22.5889,"l":22.37,"n":253,"o":22.38,"t":"2026-09-21T11:00:00Z","v":52981,"vw":22.503793},{"c":22.64,"h":22.65,"l":22.45,"n":147,"o":22.5,"t":"2026-09-21T11:15:00Z","v":27451,"vw":22.53157},{"c":22.68,"h":22.69,"l":22.53,"n":96,"o":22.65,"t":"2026-09-21T11:30:00Z","v":17741,"vw":22.627812},{"c":22.68,"h":22.7,"l":22.573,"n":120,"o":22.68,"t":"2026-09-21T11:45:00Z","v":21631,"vw":22.650625},{"c":22.565,"h":22.81,"l":22.5302,"n":133,"o":22.65,"t":"2026-09-21T12:00:00Z","v":18525,"vw":22.683341},{"c":22.551,"h":22.76,"l":22.5,"n":108,"o":22.5,"t":"2026-09-21T12:15:00Z","v":40581,"vw":22.680957},{"c":22.7784,"h":22.8962,"l":22.5604,"n":220,"o":22.5604,"t":"2026-09-21T12:30:00Z","v":35795,"vw":22.835628},{"c":22.9,"h":22.96,"l":22.6946,"n":86,"o":22.8347,"t":"2026-09-21T12:45:00Z","v":18213,"vw":22.807808},{"c":22.79,"h":23.05,"l":22.79,"n":276,"o":22.86,"t":"2026-09-21T13:00:00Z","v":41454,"vw":22.927836},{"c":22.95,"h":22.97,"l":22.75,"n":230,"o":22.7805,"t":"2026-09-21T13:15:00Z","v":30639,"vw":22.832555},{"c":22.4862,"h":23.71,"l":22.195,"n":5970,"o":23,"t":"2026-09-21T13:30:00Z","v":817970,"vw":22.875823},{"c":22.7799,"h":23.075,"l":22.46,"n":4146,"o":22.49,"t":"2026-09-21T13:45:00Z","v":617108,"vw":22.845911},{"c":22.58,"h":23,"l":22.54,"n":2066,"o":22.85,"t":"2026-09-21T14:00:00Z","v":285715,"vw":22.698315},{"c":22.92,"h":23.0123,"l":22.48,"n":2161,"o":22.61,"t":"2026-09-21T14:15:00Z","v":308448,"vw":22.788414},{"c":22.71,"h":22.915,"l":22.5444,"n":965,"o":22.915,"t":"2026-09-21T14:30:00Z","v":188059,"vw":22.757344},{"c":22.75,"h":23.16,"l":22.6794,"n":1293,"o":22.73,"t":"2026-09-21T14:45:00Z","v":252513,"vw":22.922724},{"c":23.11,"h":23.11,"l":22.69,"n":1123,"o":22.73,"t":"2026-09-21T15:00:00Z","v":166327,"vw":22.886046},{"c":22.75,"h":23.11,"l":22.73,"n":953,"o":23.08,"t":"2026-09-21T15:15:00Z","v":97584,"vw":22.919459},{"c":22.82,"h":22.84,"l":22.6,"n":1175,"o":22.74,"t":"2026-09-21T15:30:00Z","v":127481,"vw":22.750116},{"c":22.79,"h":22.9312,"l":22.76,"n":1072,"o":22.86,"t":"2026-09-21T15:45:00Z","v":138778,"vw":22.84745},{"c":22.86,"h":22.96,"l":22.73,"n":1307,"o":22.8,"t":"2026-09-21T16:00:00Z","v":148934,"vw":22.853265},{"c":23.16,"h":23.21,"l":22.87,"n":697,"o":22.87,"t":"2026-09-21T16:15:00Z","v":105475,"vw":23.063817},{"c":23.04,"h":23.23,"l":22.8699,"n":645,"o":23.1785,"t":"2026-09-21T16:30:00Z","v":107468,"vw":23.064876},{"c":23.34,"h":23.51,"l":23.07,"n":1863,"o":23.09,"t":"2026-09-21T16:45:00Z","v":243737,"vw":23.343306},{"c":23.33,"h":23.43,"l":23.19,"n":900,"o":23.3496,"t":"2026-09-21T17:00:00Z","v":131357,"vw":23.340591},{"c":23.16,"h":23.34,"l":23.1001,"n":688,"o":23.32,"t":"2026-09-21T17:15:00Z","v":120636,"vw":23.188011},{"c":23.1979,"h":23.35,"l":23.125,"n":462,"o":23.17,"t":"2026-09-21T17:30:00Z","v":81130,"vw":23.265968},{"c":23.08,"h":23.22,"l":22.9,"n":446,"o":23.21,"t":"2026-09-21T17:45:00Z","v":61199,"vw":23.059249},{"c":23.375,"h":23.4,"l":23.0474,"n":498,"o":23.1,"t":"2026-09-21T18:00:00Z","v":97696,"vw":23.270097},{"c":23.4475,"h":23.4475,"l":23.33,"n":577,"o":23.38,"t":"2026-09-21T18:15:00Z","v":125648,"vw":23.403274},{"c":23.39,"h":23.505,"l":23.28,"n":666,"o":23.45,"t":"2026-09-21T18:30:00Z","v":107923,"vw":23.457146},{"c":23.505,"h":23.58,"l":23.42,"n":307,"o":23.425,"t":"2026-09-21T18:45:00Z","v":39238,"vw":23.530041},{"c":23.8,"h":23.84,"l":23.525,"n":771,"o":23.525,"t":"2026-09-21T19:00:00Z","v":146263,"vw":23.716649},{"c":23.93,"h":24.09,"l":23.7819,"n":1334,"o":23.8,"t":"2026-09-21T19:15:00Z","v":173096,"vw":23.95829},{"c":23.85,"h":24.14,"l":23.73,"n":1325,"o":23.94,"t":"2026-09-21T19:30:00Z","v":158915,"vw":23.953126},{"c":24,"h":24,"l":23.6,"n":1690,"o":23.83,"t":"2026-09-21T19:45:00Z","v":181010,"vw":23.780654},{"c":24.09,"h":24.1,"l":23.95,"n":159,"o":24.06,"t":"2026-09-21T20:00:00Z","v":57275,"vw":24.057219},{"c":24.53,"h":24.61,"l":24.09,"n":668,"o":24.09,"t":"2026-09-21T20:15:00Z","v":60122,"vw":24.374904},{"c":24.34,"h":24.54,"l":24.268,"n":186,"o":24.49,"t":"2026-09-21T20:30:00Z","v":21544,"vw":24.370944},{"c":24.36,"h":24.37,"l":24.21,"n":68,"o":24.21,"t":"2026-09-21T20:45:00Z","v":7810,"vw":24.329876},{"c":24.09,"h":24.24,"l":24.04,"n":33,"o":24.2167,"t":"2026-09-21T21:00:00Z","v":5309,"vw":24.131755},{"c":24.29,"h":24.29,"l":24.1,"n":57,"o":24.1669,"t":"2026-09-21T21:15:00Z","v":8015,"vw":24.184071},{"c":24.1916,"h":24.37,"l":24.1713,"n":44,"o":24.22,"t":"2026-09-21T21:30:00Z","v":7870,"vw":24.262445},{"c":24.18,"h":24.25,"l":24.18,"n":60,"o":24.24,"t":"2026-09-21T21:45:00Z","v":11148,"vw":24.20778},{"c":24.2,"h":24.22,"l":24.1,"n":39,"o":24.16,"t":"2026-09-21T22:00:00Z","v":10175,"vw":24.150533},{"c":24.02,"h":24.29,"l":24.02,"n":42,"o":24.2,"t":"2026-09-21T22:15:00Z","v":7886,"vw":24.170575},{"c":24.19,"h":24.19,"l":23.975,"n":52,"o":24.02,"t":"2026-09-21T22:30:00Z","v":15124,"vw":24.150699},{"c":24.2,"h":24.2,"l":24.05,"n":16,"o":24.05,"t":"2026-09-21T22:45:00Z","v":2090,"vw":24.172913},{"c":24.34,"h":24.5,"l":24.2979,"n":64,"o":24.3,"t":"2026-09-21T23:00:00Z","v":15155,"vw":24.39547},{"c":24.34,"h":24.459,"l":24.34,"n":22,"o":24.39,"t":"2026-09-21T23:15:00Z","v":4196,"vw":24.364697},{"c":24.3,"h":24.35,"l":24.26,"n":34,"o":24.3,"t":"2026-09-21T23:30:00Z","v":5496,"vw":24.301748},{"c":24.46,"h":24.46,"l":24.3003,"n":120,"o":24.33,"t":"2026-09-21T23:45:00Z","v":22602,"vw":24.401212},{"c":23,"h":23.26,"l":22.46,"n":792,"o":23.26,"t":"2026-09-22T08:00:00Z","v":83030,"vw":22.810094},{"c":22.66,"h":22.97,"l":22.66,"n":94,"o":22.92,"t":"2026-09-22T08:15:00Z","v":22292,"vw":22.84116},{"c":23.33,"h":23.33,"l":22.56,"n":65,"o":22.56,"t":"2026-09-22T08:30:00Z","v":13926,"vw":23.242477},{"c":23.63,"h":23.71,"l":23.36,"n":112,"o":23.37,"t":"2026-09-22T08:45:00Z","v":19854,"vw":23.581363},{"c":23.28,"h":23.6,"l":23.2,"n":79,"o":23.52,"t":"2026-09-22T09:00:00Z","v":6898,"vw":23.403574},{"c":23.3,"h":23.35,"l":23.3,"n":18,"o":23.3,"t":"2026-09-22T09:15:00Z","v":2330,"vw":23.303877},{"c":23.3007,"h":23.4,"l":23.3007,"n":4,"o":23.4,"t":"2026-09-22T09:30:00Z","v":4404,"vw":23.323248},{"c":23.6,"h":23.66,"l":23.49,"n":42,"o":23.49,"t":"2026-09-22T09:45:00Z","v":4172,"vw":23.586297},{"c":23.66,"h":23.73,"l":23.646,"n":19,"o":23.69,"t":"2026-09-22T10:00:00Z","v":2470,"vw":23.681899},{"c":23.6386,"h":23.7,"l":23.5,"n":31,"o":23.66,"t":"2026-09-22T10:15:00Z","v":9143,"vw":23.624762},{"c":23.7,"h":23.71,"l":23.52,"n":24,"o":23.5261,"t":"2026-09-22T10:30:00Z","v":6948,"vw":23.560449},{"c":23.7,"h":23.76,"l":23.7,"n":41,"o":23.76,"t":"2026-09-22T10:45:00Z","v":3974,"vw":23.718983},{"c":23.6,"h":23.813,"l":23.5,"n":61,"o":23.8,"t":"2026-09-22T11:00:00Z","v":13469,"vw":23.691925},{"c":23.49,"h":23.6,"l":23.49,"n":29,"o":23.59,"t":"2026-09-22T11:15:00Z","v":4466,"vw":23.588299},{"c":23.5,"h":23.5,"l":23.395,"n":45,"o":23.45,"t":"2026-09-22T11:30:00Z","v":11329,"vw":23.458469},{"c":23.2118,"h":23.5,"l":23.1699,"n":87,"o":23.459,"t":"2026-09-22T11:45:00Z","v":13072,"vw":23.365327},{"c":23.4,"h":23.4,"l":23.22,"n":71,"o":23.29,"t":"2026-09-22T12:00:00Z","v":32756,"vw":23.327528},{"c":23.4636,"h":23.4636,"l":23.25,"n":50,"o":23.3,"t":"2026-09-22T12:15:00Z","v":19991,"vw":23.340563},{"c":23.45,"h":23.5082,"l":23.4224,"n":60,"o":23.5,"t":"2026-09-22T12:30:00Z","v":15440,"vw":23.477931},{"c":23.5098,"h":23.59,"l":23.44,"n":63,"o":23.45,"t":"2026-09-22T12:45:00Z","v":12881,"vw":23.540974},{"c":23.68,"h":23.82,"l":23.6,"n":131,"o":23.6,"t":"2026-09-22T13:00:00Z","v":23016,"vw":23.738229},{"c":23.58,"h":23.64,"l":23.461,"n":112,"o":23.64,"t":"2026-09-22T13:15:00Z","v":17356,"vw":23.561196},{"c":23.64,"h":24.3,"l":23.2505,"n":2799,"o":23.53,"t":"2026-09-22T13:30:00Z","v":435983,"vw":23.760183},{"c":24.0393,"h":24.04,"l":23.58,"n":1393,"o":23.584,"t":"2026-09-22T13:45:00Z","v":187058,"vw":23.783931},{"c":23.97,"h":24.19,"l":23.49,"n":1800,"o":24.035,"t":"2026-09-22T14:00:00Z","v":278168,"vw":23.856895},{"c":23.81,"h":24.01,"l":23.5,"n":2127,"o":23.97,"t":"2026-09-22T14:15:00Z","v":344698,"vw":23.782349},{"c":23.3,"h":23.7,"l":23.1101,"n":1894,"o":23.68,"t":"2026-09-22T14:30:00Z","v":374793,"vw":23.379849},{"c":23.46,"h":23.46,"l":23.235,"n":1038,"o":23.31,"t":"2026-09-22T14:45:00Z","v":114424,"vw":23.342492},{"c":23.645,"h":23.72,"l":23.3904,"n":810,"o":23.45,"t":"2026-09-22T15:00:00Z","v":149887,"vw":23.543458},{"c":23.78,"h":23.85,"l":23.57,"n":525,"o":23.6768,"t":"2026-09-22T15:15:00Z","v":92703,"vw":23.707663},{"c":24.0122,"h":24.03,"l":23.66,"n":698,"o":23.745,"t":"2026-09-22T15:30:00Z","v":109981,"vw":23.903781},{"c":23.48,"h":24.14,"l":23.41,"n":1655,"o":24.04,"t":"2026-09-22T15:45:00Z","v":214013,"vw":23.723574},{"c":23.48,"h":23.73,"l":23.37,"n":1141,"o":23.48,"t":"2026-09-22T16:00:00Z","v":117111,"vw":23.579653},{"c":23.5201,"h":23.85,"l":23.435,"n":1553,"o":23.47,"t":"2026-09-22T16:15:00Z","v":148888,"vw":23.641989},{"c":23.76,"h":23.76,"l":23.51,"n":518,"o":23.51,"t":"2026-09-22T16:30:00Z","v":73576,"vw":23.682015},{"c":24.135,"h":24.2,"l":23.74,"n":1017,"o":23.75,"t":"2026-09-22T16:45:00Z","v":165479,"vw":24.008212},{"c":24.45,"h":24.4762,"l":24.08,"n":928,"o":24.12,"t":"2026-09-22T17:00:00Z","v":202632,"vw":24.324798},{"c":24.52,"h":24.52,"l":24.28,"n":785,"o":24.4133,"t":"2026-09-22T17:15:00Z","v":90443,"vw":24.430271},{"c":24.48,"h":24.6,"l":24.33,"n":1410,"o":24.51,"t":"2026-09-22T17:30:00Z","v":150283,"vw":24.48169},{"c":24.59,"h":24.65,"l":24.41,"n":1306,"o":24.49,"t":"2026-09-22T17:45:00Z","v":135943,"vw":24.53956},{"c":24.56,"h":24.67,"l":24.42,"n":1119,"o":24.6,"t":"2026-09-22T18:00:00Z","v":116937,"vw":24.525852},{"c":24.55,"h":24.71,"l":24.53,"n":944,"o":24.55,"t":"2026-09-22T18:15:00Z","v":154155,"vw":24.618258},{"c":24.5842,"h":24.68,"l":24.5,"n":842,"o":24.5441,"t":"2026-09-22T18:30:00Z","v":81134,"vw":24.579638},{"c":24.755,"h":24.755,"l":24.56,"n":1064,"o":24.61,"t":"2026-09-22T18:45:00Z","v":97177,"vw":24.694925},{"c":24.8,"h":24.9299,"l":24.75,"n":870,"o":24.755,"t":"2026-09-22T19:00:00Z","v":123485,"vw":24.828872},{"c":24.92,"h":25.0496,"l":24.8101,"n":1119,"o":24.83,"t":"2026-09-22T19:15:00Z","v":173372,"vw":24.921436},{"c":24.64,"h":24.91,"l":24.47,"n":1082,"o":24.91,"t":"2026-09-22T19:30:00Z","v":151512,"vw":24.669},{"c":24.835,"h":24.85,"l":24.66,"n":1884,"o":24.7,"t":"2026-09-22T19:45:00Z","v":268840,"vw":24.763541},{"c":24.8552,"h":24.899,"l":24.52,"n":116,"o":24.73,"t":"2026-09-22T20:00:00Z","v":16961,"vw":24.753364},{"c":24.9,"h":24.9,"l":24.71,"n":69,"o":24.79,"t":"2026-09-22T20:15:00Z","v":7786,"vw":24.751589},{"c":24.84,"h":24.87,"l":24.81,"n":45,"o":24.86,"t":"2026-09-22T20:30:00Z","v":8763,"vw":24.856927},{"c":24.7112,"h":24.8,"l":24.7112,"n":9,"o":24.8,"t":"2026-09-22T20:45:00Z","v":1667,"vw":24.729567},{"c":24.7009,"h":24.8482,"l":24.7009,"n":10,"o":24.7286,"t":"2026-09-22T21:00:00Z","v":3707,"vw":24.737237},{"c":24.88,"h":24.88,"l":24.7009,"n":19,"o":24.7084,"t":"2026-09-22T21:15:00Z","v":2442,"vw":24.721403},{"c":24.7017,"h":24.71,"l":24.7017,"n":7,"o":24.71,"t":"2026-09-22T21:30:00Z","v":443,"vw":24.706376},{"c":24.75,"h":24.76,"l":24.7215,"n":8,"o":24.75,"t":"2026-09-22T21:45:00Z","v":1523,"vw":24.739047},{"c":24.6,"h":24.7487,"l":24.5795,"n":68,"o":24.74,"t":"2026-09-22T22:00:00Z","v":10077,"vw":24.644087},{"c":24.67,"h":24.6997,"l":24.53,"n":13,"o":24.53,"t":"2026-09-22T22:15:00Z","v":2172,"vw":24.624132},{"c":24.78,"h":24.78,"l":24.6416,"n":27,"o":24.69,"t":"2026-09-22T22:30:00Z","v":8189,"vw":24.693075},{"c":24.71,"h":24.8,"l":24.71,"n":34,"o":24.7981,"t":"2026-09-22T22:45:00Z","v":4291,"vw":24.758127},{"c":24.9,"h":24.93,"l":24.7,"n":99,"o":24.75,"t":"2026-09-22T23:00:00Z","v":16587,"vw":24.846185},{"c":25.05,"h":25.1,"l":24.8,"n":108,"o":24.95,"t":"2026-09-22T23:15:00Z","v":16866,"vw":25.030248},{"c":24.89,"h":25,"l":24.8188,"n":18,"o":25,"t":"2026-09-22T23:30:00Z","v":2632,"vw":24.91911},{"c":24.95,"h":24.97,"l":24.89,"n":25,"o":24.89,"t":"2026-09-22T23:45:00Z","v":2605,"vw":24.949234},{"c":24.68,"h":25.93,"l":24.41,"n":1278,"o":25.5962,"t":"2026-09-23T08:00:00Z","v":186228,"vw":25.364538},{"c":24.8853,"h":24.93,"l":24.73,"n":38,"o":24.73,"t":"2026-09-23T08:15:00Z","v":9154,"vw":24.904815},{"c":24.83,"h":24.86,"l":24.83,"n":22,"o":24.86,"t":"2026-09-23T08:30:00Z","v":12344,"vw":24.858613},{"c":24.3,"h":24.75,"l":24.29,"n":53,"o":24.7,"t":"2026-09-23T08:45:00Z","v":12380,"vw":24.405325},{"c":24.61,"h":24.71,"l":24.5,"n":16,"o":24.52,"t":"2026-09-23T09:00:00Z","v":2833,"vw":24.579504},{"c":24.6,"h":24.62,"l":24.6,"n":49,"o":24.6,"t":"2026-09-23T09:15:00Z","v":3326,"vw":24.607589},{"c":24.64,"h":24.64,"l":24.53,"n":22,"o":24.6,"t":"2026-09-23T09:30:00Z","v":6379,"vw":24.584325},{"c":24.43,"h":24.5,"l":24.4,"n":20,"o":24.5,"t":"2026-09-23T09:45:00Z","v":2619,"vw":24.426013},{"c":24.39,"h":24.5,"l":24.39,"n":24,"o":24.5,"t":"2026-09-23T10:00:00Z","v":4111,"vw":24.426927},{"c":24.3194,"h":24.38,"l":24.25,"n":23,"o":24.38,"t":"2026-09-23T10:15:00Z","v":3034,"vw":24.284258},{"c":24.5373,"h":24.5373,"l":24.39,"n":10,"o":24.39,"t":"2026-09-23T10:30:00Z","v":1551,"vw":24.496104},{"c":24.54,"h":24.54,"l":24.53,"n":83,"o":24.53,"t":"2026-09-23T10:45:00Z","v":21144,"vw":24.539627},{"c":24.2606,"h":24.6,"l":24.25,"n":93,"o":24.53,"t":"2026-09-23T11:00:00Z","v":14317,"vw":24.421519},{"c":23.77,"h":24.34,"l":23.76,"n":166,"o":24.34,"t":"2026-09-23T11:15:00Z","v":28055,"vw":23.968333},{"c":23.5508,"h":23.85,"l":23.5,"n":192,"o":23.7763,"t":"2026-09-23T11:30:00Z","v":29669,"vw":23.608003},{"c":23.75,"h":23.87,"l":23.56,"n":138,"o":23.79,"t":"2026-09-23T11:45:00Z","v":20324,"vw":23.766402},{"c":23.6,"h":23.77,"l":23.58,"n":118,"o":23.77,"t":"2026-09-23T12:00:00Z","v":11599,"vw":23.663663},{"c":23.7598,"h":23.769,"l":23.4362,"n":161,"o":23.6,"t":"2026-09-23T12:15:00Z","v":26859,"vw":23.56223},{"c":23.7,"h":23.81,"l":23.7,"n":115,"o":23.7655,"t":"2026-09-23T12:30:00Z","v":18100,"vw":23.733432},{"c":23.5513,"h":23.74,"l":23.5403,"n":89,"o":23.7,"t":"2026-09-23T12:45:00Z","v":13187,"vw":23.611246},{"c":23.4519,"h":23.58,"l":23.39,"n":117,"o":23.5,"t":"2026-09-23T13:00:00Z","v":27780,"vw":23.491006},{"c":23.9,"h":23.96,"l":23.49,"n":180,"o":23.5,"t":"2026-09-23T13:15:00Z","v":50448,"vw":23.70665},{"c":24.325,"h":24.5,"l":23.7344,"n":3485,"o":23.9,"t":"2026-09-23T13:30:00Z","v":501031,"vw":24.151869},{"c":23.815,"h":24.34,"l":23.6,"n":2478,"o":24.295,"t":"2026-09-23T13:45:00Z","v":375037,"vw":23.870299},{"c":23.18,"h":24.1081,"l":22.87,"n":4419,"o":23.77,"t":"2026-09-23T14:00:00Z","v":766721,"vw":23.377279},{"c":22.514,"h":23.17,"l":22.47,"n":3085,"o":23.17,"t":"2026-09-23T14:15:00Z","v":593983,"vw":22.708526},{"c":23.02,"h":23.09,"l":22.33,"n":2024,"o":22.5,"t":"2026-09-23T14:30:00Z","v":327095,"vw":22.739267},{"c":23.14,"h":23.35,"l":22.868,"n":1466,"o":23.05,"t":"2026-09-23T14:45:00Z","v":270593,"vw":23.061159},{"c":23.42,"h":23.5,"l":23.08,"n":1262,"o":23.14,"t":"2026-09-23T15:00:00Z","v":178089,"vw":23.283527},{"c":23.34,"h":23.52,"l":23.34,"n":969,"o":23.39,"t":"2026-09-23T15:15:00Z","v":93713,"vw":23.440158},{"c":23.04,"h":23.32,"l":22.92,"n":1062,"o":23.3069,"t":"2026-09-23T15:30:00Z","v":166845,"vw":23.113043},{"c":22.6799,"h":23.11,"l":22.63,"n":1387,"o":23.07,"t":"2026-09-23T15:45:00Z","v":214401,"vw":22.806454},{"c":22.9299,"h":22.93,"l":22.3625,"n":1499,"o":22.65,"t":"2026-09-23T16:00:00Z","v":242630,"vw":22.628656},{"c":22.819,"h":22.91,"l":22.7,"n":817,"o":22.85,"t":"2026-09-23T16:15:00Z","v":128257,"vw":22.802717},{"c":22.8,"h":22.97,"l":22.66,"n":762,"o":22.82,"t":"2026-09-23T16:30:00Z","v":90429,"vw":22.780352},{"c":22.53,"h":22.84,"l":22.5,"n":1039,"o":22.82,"t":"2026-09-23T16:45:00Z","v":154311,"vw":22.607612},{"c":22.51,"h":22.6799,"l":22.44,"n":1274,"o":22.52,"t":"2026-09-23T17:00:00Z","v":242530,"vw":22.505986},{"c":22.58,"h":22.7796,"l":22.42,"n":883,"o":22.5,"t":"2026-09-23T17:15:00Z","v":126243,"vw":22.653726},{"c":22.8,"h":22.8,"l":22.53,"n":907,"o":22.55,"t":"2026-09-23T17:30:00Z","v":113418,"vw":22.652019},{"c":22.87,"h":22.945,"l":22.74,"n":932,"o":22.82,"t":"2026-09-23T17:45:00Z","v":109847,"vw":22.814747},{"c":22.74,"h":22.9,"l":22.72,"n":793,"o":22.88,"t":"2026-09-23T18:00:00Z","v":73620,"vw":22.774515},{"c":22.71,"h":22.85,"l":22.67,"n":452,"o":22.8,"t":"2026-09-23T18:15:00Z","v":57424,"vw":22.750502},{"c":22.7,"h":22.71,"l":22.55,"n":659,"o":22.71,"t":"2026-09-23T18:30:00Z","v":92945,"vw":22.643472},{"c":22.92,"h":22.97,"l":22.65,"n":663,"o":22.69,"t":"2026-09-23T18:45:00Z","v":91840,"vw":22.854451},{"c":22.83,"h":22.885,"l":22.64,"n":749,"o":22.88,"t":"2026-09-23T19:00:00Z","v":125872,"vw":22.751817},{"c":22.9,"h":23.02,"l":22.65,"n":831,"o":22.83,"t":"2026-09-23T19:15:00Z","v":155926,"vw":22.822495},{"c":22.79,"h":22.96,"l":22.69,"n":981,"o":22.9,"t":"2026-09-23T19:30:00Z","v":119213,"vw":22.841934},{"c":22.62,"h":22.85,"l":22.55,"n":2270,"o":22.81,"t":"2026-09-23T19:45:00Z","v":218577,"vw":22.689616},{"c":22.57,"h":22.71,"l":22.51,"n":21,"o":22.56,"t":"2026-09-23T20:00:00Z","v":4762,"vw":22.572934},{"c":22.6,"h":22.66,"l":22.6,"n":64,"o":22.62,"t":"2026-09-23T20:15:00Z","v":5698,"vw":22.619638},{"c":22.704,"h":22.71,"l":22.6,"n":30,"o":22.61,"t":"2026-09-23T20:30:00Z","v":2917,"vw":22.680429},{"c":22.64,"h":22.7,"l":22.56,"n":32,"o":22.7,"t":"2026-09-23T20:45:00Z","v":9990,"vw":22.620837},{"c":22.7,"h":22.76,"l":22.5416,"n":22,"o":22.5416,"t":"2026-09-23T21:00:00Z","v":6434,"vw":22.681826},{"c":22.81,"h":22.81,"l":22.69,"n":6,"o":22.69,"t":"2026-09-23T21:15:00Z","v":952,"vw":22.734518},{"c":22.78,"h":22.8119,"l":22.68,"n":7,"o":22.8119,"t":"2026-09-23T21:30:00Z","v":3409,"vw":22.709603},{"c":22.68,"h":22.77,"l":22.68,"n":16,"o":22.77,"t":"2026-09-23T21:45:00Z","v":1401,"vw":22.699706},{"c":23.17,"h":23.1778,"l":22.6979,"n":88,"o":22.6979,"t":"2026-09-23T22:00:00Z","v":10944,"vw":23.064704},{"c":23.2186,"h":23.25,"l":23.05,"n":27,"o":23.16,"t":"2026-09-23T22:15:00Z","v":3206,"vw":23.221105},{"c":23.17,"h":23.18,"l":23.01,"n":9,"o":23.01,"t":"2026-09-23T22:30:00Z","v":1315,"vw":23.090934},{"c":23.2067,"h":23.24,"l":23.16,"n":39,"o":23.17,"t":"2026-09-23T22:45:00Z","v":8820,"vw":23.223242},{"c":23.155,"h":23.2,"l":23.1146,"n":22,"o":23.2,"t":"2026-09-23T23:00:00Z","v":9816,"vw":23.170393},{"c":23.11,"h":23.15,"l":23.1,"n":21,"o":23.15,"t":"2026-09-23T23:15:00Z","v":6258,"vw":23.125273},{"c":23.08,"h":23.08,"l":23.0011,"n":8,"o":23.05,"t":"2026-09-23T23:30:00Z","v":1844,"vw":23.024713},{"c":23.03,"h":23.03,"l":23,"n":11,"o":23.03,"t":"2026-09-23T23:45:00Z","v":2192,"vw":23.017361},{"c":22.5,"h":23.08,"l":22.3588,"n":280,"o":22.73,"t":"2026-09-24T08:00:00Z","v":43008,"vw":22.812752},{"c":22.21,"h":22.65,"l":22.21,"n":57,"o":22.65,"t":"2026-09-24T08:15:00Z","v":10713,"vw":22.365399},{"c":22.088,"h":22.15,"l":22.03,"n":52,"o":22.15,"t":"2026-09-24T08:30:00Z","v":11269,"vw":22.081709},{"c":21.92,"h":22.15,"l":21.67,"n":135,"o":22.15,"t":"2026-09-24T08:45:00Z","v":52369,"vw":21.817043},{"c":21.93,"h":22.16,"l":21.93,"n":35,"o":22.16,"t":"2026-09-24T09:00:00Z","v":6064,"vw":22.065976},{"c":21.84,"h":21.91,"l":21.84,"n":34,"o":21.91,"t":"2026-09-24T09:15:00Z","v":5090,"vw":21.876526},{"c":21.6,"h":21.82,"l":21.5,"n":215,"o":21.82,"t":"2026-09-24T09:30:00Z","v":30388,"vw":21.640481},{"c":21.75,"h":21.75,"l":21.55,"n":28,"o":21.62,"t":"2026-09-24T09:45:00Z","v":7393,"vw":21.683309},{"c":21.8,"h":21.87,"l":21.75,"n":57,"o":21.85,"t":"2026-09-24T10:00:00Z","v":7485,"vw":21.81322},{"c":21.72,"h":21.8,"l":21.72,"n":16,"o":21.8,"t":"2026-09-24T10:15:00Z","v":2112,"vw":21.762487},{"c":21.79,"h":22,"l":21.72,"n":65,"o":21.72,"t":"2026-09-24T10:30:00Z","v":6188,"vw":21.817625},{"c":21.74,"h":21.84,"l":21.71,"n":121,"o":21.73,"t":"2026-09-24T10:45:00Z","v":10824,"vw":21.751436},{"c":21.82,"h":21.9,"l":21.71,"n":107,"o":21.72,"t":"2026-09-24T11:00:00Z","v":16711,"vw":21.8114},{"c":21.77,"h":21.8897,"l":21.77,"n":22,"o":21.7737,"t":"2026-09-24T11:15:00Z","v":4005,"vw":21.813272},{"c":21.6064,"h":21.7599,"l":21.6,"n":42,"o":21.75,"t":"2026-09-24T11:30:00Z","v":9197,"vw":21.663075},{"c":21.77,"h":21.77,"l":21.6207,"n":70,"o":21.6207,"t":"2026-09-24T11:45:00Z","v":9599,"vw":21.691949},{"c":21.73,"h":21.83,"l":21.56,"n":104,"o":21.7908,"t":"2026-09-24T12:00:00Z","v":14402,"vw":21.684681},{"c":21.8568,"h":21.93,"l":21.7892,"n":76,"o":21.7892,"t":"2026-09-24T12:15:00Z","v":9438,"vw":21.891009},{"c":21.85,"h":21.88,"l":21.66,"n":90,"o":21.83,"t":"2026-09-24T12:30:00Z","v":22670,"vw":21.751987},{"c":21.86,"h":21.86,"l":21.71,"n":68,"o":21.8284,"t":"2026-09-24T12:45:00Z","v":18622,"vw":21.764725},{"c":22.13,"h":22.19,"l":21.89,"n":126,"o":21.89,"t":"2026-09-24T13:00:00Z","v":36480,"vw":22.105198},{"c":22.1504,"h":22.5,"l":22.12,"n":186,"o":22.1894,"t":"2026-09-24T13:15:00Z","v":57415,"vw":22.235412},{"c":22.8,"h":23.5721,"l":22.13,"n":4743,"o":22.13,"t":"2026-09-24T13:30:00Z","v":509369,"vw":22.979959},{"c":22.74,"h":22.86,"l":22.295,"n":5824,"o":22.82,"t":"2026-09-24T13:45:00Z","v":456149,"vw":22.543734},{"c":23.0984,"h":23.15,"l":22.629,"n":2875,"o":22.73,"t":"2026-09-24T14:00:00Z","v":292172,"vw":22.857709},{"c":23.9,"h":23.95,"l":22.9847,"n":3319,"o":23.0865,"t":"2026-09-24T14:15:00Z","v":391737,"vw":23.542858},{"c":23.6451,"h":24.05,"l":23.615,"n":3373,"o":23.88,"t":"2026-09-24T14:30:00Z","v":371386,"vw":23.838113},{"c":22.965,"h":23.645,"l":22.66,"n":3362,"o":23.645,"t":"2026-09-24T14:45:00Z","v":317820,"vw":23.106983},{"c":22.86,"h":23.03,"l":22.73,"n":2245,"o":22.89,"t":"2026-09-24T15:00:00Z","v":222913,"vw":22.876759},{"c":22.915,"h":23.15,"l":22.84,"n":1300,"o":22.87,"t":"2026-09-24T15:15:00Z","v":163371,"vw":23.00374},{"c":23.26,"h":23.26,"l":22.86,"n":1173,"o":22.9,"t":"2026-09-24T15:30:00Z","v":121874,"vw":23.066578},{"c":23.22,"h":23.37,"l":23.15,"n":1069,"o":23.25,"t":"2026-09-24T15:45:00Z","v":93988,"vw":23.243181},{"c":22.87,"h":23.22,"l":22.74,"n":1320,"o":23.22,"t":"2026-09-24T16:00:00Z","v":153008,"vw":22.885362},{"c":23.5704,"h":23.58,"l":22.86,"n":1968,"o":22.86,"t":"2026-09-24T16:15:00Z","v":266073,"vw":23.355389},{"c":23.305,"h":23.745,"l":23.22,"n":1023,"o":23.555,"t":"2026-09-24T16:30:00Z","v":172498,"vw":23.471669},{"c":23.42,"h":23.55,"l":23.215,"n":1541,"o":23.3,"t":"2026-09-24T16:45:00Z","v":181886,"vw":23.378154},{"c":23.29,"h":23.455,"l":23.11,"n":1151,"o":23.35,"t":"2026-09-24T17:00:00Z","v":130558,"vw":23.30196},{"c":23.22,"h":23.35,"l":23.1,"n":797,"o":23.25,"t":"2026-09-24T17:15:00Z","v":113130,"vw":23.199853},{"c":22.98,"h":23.287,"l":22.98,"n":630,"o":23.24,"t":"2026-09-24T17:30:00Z","v":69424,"vw":23.15243},{"c":22.9503,"h":23.035,"l":22.7,"n":801,"o":22.9562,"t":"2026-09-24T17:45:00Z","v":99898,"vw":22.898565},{"c":23.07,"h":23.1743,"l":22.68,"n":651,"o":22.945,"t":"2026-09-24T18:00:00Z","v":117216,"vw":22.834477},{"c":23.25,"h":23.31,"l":23.082,"n":454,"o":23.17,"t":"2026-09-24T18:15:00Z","v":80876,"vw":23.244195},{"c":23.15,"h":23.38,"l":22.96,"n":762,"o":23.27,"t":"2026-09-24T18:30:00Z","v":108596,"vw":23.201979},{"c":23.33,"h":23.37,"l":23.1,"n":376,"o":23.1499,"t":"2026-09-24T18:45:00Z","v":34596,"vw":23.24215},{"c":23.57,"h":23.57,"l":23.1153,"n":634,"o":23.34,"t":"2026-09-24T19:00:00Z","v":82463,"vw":23.338454},{"c":23.8,"h":23.9295,"l":23.57,"n":620,"o":23.57,"t":"2026-09-24T19:15:00Z","v":105673,"vw":23.751824},{"c":23.705,"h":23.86,"l":23.58,"n":885,"o":23.85,"t":"2026-09-24T19:30:00Z","v":110208,"vw":23.711801},{"c":23.495,"h":23.83,"l":23.48,"n":1084,"o":23.7,"t":"2026-09-24T19:45:00Z","v":158164,"vw":23.656035},{"c":23.25,"h":23.67,"l":23.25,"n":239,"o":23.56,"t":"2026-09-24T20:00:00Z","v":20419,"vw":23.515344},{"c":23.2,"h":23.28,"l":23.187,"n":26,"o":23.22,"t":"2026-09-24T20:15:00Z","v":1844,"vw":23.216598},{"c":23.39,"h":23.39,"l":23.26,"n":16,"o":23.3,"t":"2026-09-24T20:30:00Z","v":1712,"vw":23.352745},{"c":23.2841,"h":23.3426,"l":23.25,"n":5,"o":23.3426,"t":"2026-09-24T20:45:00Z","v":351,"vw":23.292233},{"c":23.48,"h":23.48,"l":23.28,"n":8,"o":23.28,"t":"2026-09-24T21:15:00Z","v":986,"vw":23.449331},{"c":23.5995,"h":23.5995,"l":23.5995,"n":1,"o":23.5995,"t":"2026-09-24T21:30:00Z","v":10000,"vw":23.5995},{"c":23.5,"h":23.59,"l":23.45,"n":8,"o":23.45,"t":"2026-09-24T21:45:00Z","v":2956,"vw":23.552857},{"c":23.3801,"h":23.3801,"l":23.3801,"n":1,"o":23.3801,"t":"2026-09-24T22:00:00Z","v":10000,"vw":23.3801},{"c":23.27,"h":23.3939,"l":23.25,"n":18,"o":23.3939,"t":"2026-09-24T22:15:00Z","v":5986,"vw":23.262776},{"c":23.42,"h":23.4783,"l":23.3,"n":9,"o":23.3,"t":"2026-09-24T22:30:00Z","v":1630,"vw":23.436112},{"c":23.479,"h":23.479,"l":23.47,"n":6,"o":23.47,"t":"2026-09-24T22:45:00Z","v":3000,"vw":23.473},{"c":23.46,"h":23.5,"l":23.46,"n":23,"o":23.48,"t":"2026-09-24T23:00:00Z","v":5727,"vw":23.485523},{"c":23.543,"h":23.543,"l":23.42,"n":3,"o":23.46,"t":"2026-09-24T23:15:00Z","v":470,"vw":23.463191},{"c":23.42,"h":23.59,"l":23.42,"n":46,"o":23.55,"t":"2026-09-24T23:30:00Z","v":7320,"vw":23.547032},{"c":23.4075,"h":23.51,"l":23.38,"n":16,"o":23.4508,"t":"2026-09-24T23:45:00Z","v":4577,"vw":23.457199},{"c":23.13,"h":23.59,"l":23.13,"n":210,"o":23.55,"t":"2026-09-25T08:00:00Z","v":45705,"vw":23.32226},{"c":23.5,"h":23.5,"l":23.3,"n":44,"o":23.3,"t":"2026-09-25T08:15:00Z","v":10388,"vw":23.358235},{"c":23.59,"h":23.59,"l":23.58,"n":4,"o":23.58,"t":"2026-09-25T08:30:00Z","v":488,"vw":23.584737},{"c":23.68,"h":23.68,"l":23.5008,"n":23,"o":23.5008,"t":"2026-09-25T08:45:00Z","v":20103,"vw":23.679104},{"c":23.84,"h":23.93,"l":23.75,"n":32,"o":23.75,"t":"2026-09-25T09:00:00Z","v":7007,"vw":23.841109},{"c":24.23,"h":24.23,"l":23.83,"n":76,"o":23.83,"t":"2026-09-25T09:15:00Z","v":11800,"vw":24.055702},{"c":24.1,"h":24.21,"l":24.1,"n":49,"o":24.19,"t":"2026-09-25T09:30:00Z","v":12661,"vw":24.168006},{"c":24.01,"h":24.03,"l":23.97,"n":30,"o":24,"t":"2026-09-25T09:45:00Z","v":4068,"vw":23.999068},{"c":23.83,"h":23.91,"l":23.8,"n":16,"o":23.91,"t":"2026-09-25T10:00:00Z","v":1516,"vw":23.835},{"c":24.22,"h":24.22,"l":23.82,"n":117,"o":23.9,"t":"2026-09-25T10:15:00Z","v":16644,"vw":23.937196},{"c":24.2,"h":24.2,"l":24.13,"n":23,"o":24.13,"t":"2026-09-25T10:30:00Z","v":2273,"vw":24.164804},{"c":24.21,"h":24.3,"l":24.21,"n":30,"o":24.24,"t":"2026-09-25T10:45:00Z","v":6925,"vw":24.291481},{"c":24.65,"h":24.65,"l":24.12,"n":173,"o":24.1716,"t":"2026-09-25T11:00:00Z","v":29178,"vw":24.54809},{"c":24.4,"h":24.72,"l":24.39,"n":183,"o":24.6791,"t":"2026-09-25T11:15:00Z","v":48746,"vw":24.603846},{"c":24.24,"h":24.44,"l":24.1533,"n":100,"o":24.41,"t":"2026-09-25T11:30:00Z","v":20559,"vw":24.264127},{"c":24.16,"h":24.25,"l":24.1265,"n":102,"o":24.2,"t":"2026-09-25T11:45:00Z","v":26214,"vw":24.194016},{"c":24.07,"h":24.339,"l":23.9,"n":123,"o":24.1988,"t":"2026-09-25T12:00:00Z","v":15745,"vw":24.134802},{"c":23.95,"h":24.06,"l":23.6201,"n":177,"o":23.882,"t":"2026-09-25T12:15:00Z","v":27146,"vw":23.807831},{"c":24.1,"h":24.15,"l":24.02,"n":94,"o":24.06,"t":"2026-09-25T12:30:00Z","v":16826,"vw":24.079141},{"c":24.14,"h":24.16,"l":24,"n":62,"o":24.05,"t":"2026-09-25T12:45:00Z","v":14366,"vw":24.05873},{"c":24.06,"h":24.1404,"l":24,"n":74,"o":24.13,"t":"2026-09-25T13:00:00Z","v":32094,"vw":24.107437},{"c":23.89,"h":24.14,"l":23.89,"n":106,"o":24.14,"t":"2026-09-25T13:15:00Z","v":21809,"vw":23.991977},{"c":22.875,"h":24.1,"l":22.72,"n":3548,"o":24.01,"t":"2026-09-25T13:30:00Z","v":458664,"vw":23.127872},{"c":22.5197,"h":22.99,"l":22.382,"n":3198,"o":22.86,"t":"2026-09-25T13:45:00Z","v":368582,"vw":22.58763},{"c":22.32,"h":22.78,"l":22.14,"n":3630,"o":22.55,"t":"2026-09-25T14:00:00Z","v":424521,"vw":22.411152},{"c":22.205,"h":22.47,"l":22.12,"n":2136,"o":22.27,"t":"2026-09-25T14:15:00Z","v":250692,"vw":22.29976},{"c":22.3,"h":22.588,"l":22.14,"n":1558,"o":22.2,"t":"2026-09-25T14:30:00Z","v":172915,"vw":22.365689},{"c":22.6595,"h":22.66,"l":22.25,"n":1580,"o":22.35,"t":"2026-09-25T14:45:00Z","v":191597,"vw":22.443401},{"c":22.8,"h":22.86,"l":22.59,"n":1159,"o":22.64,"t":"2026-09-25T15:00:00Z","v":126173,"vw":22.742127},{"c":22.5501,"h":22.85,"l":22.5101,"n":1262,"o":22.8,"t":"2026-09-25T15:15:00Z","v":177291,"vw":22.640878},{"c":22.08,"h":22.66,"l":22.0717,"n":1777,"o":22.56,"t":"2026-09-25T15:30:00Z","v":209213,"vw":22.312855},{"c":22.48,"h":22.4832,"l":21.66,"n":1649,"o":22.08,"t":"2026-09-25T15:45:00Z","v":300855,"vw":22.040795},{"c":22.64,"h":22.64,"l":22.3901,"n":661,"o":22.49,"t":"2026-09-25T16:00:00Z","v":131206,"vw":22.509188},{"c":22.69,"h":22.84,"l":22.62,"n":743,"o":22.65,"t":"2026-09-25T16:15:00Z","v":124469,"vw":22.710938},{"c":22.52,"h":22.7,"l":22.35,"n":1198,"o":22.69,"t":"2026-09-25T16:30:00Z","v":138711,"vw":22.530219},{"c":22.4,"h":22.58,"l":22.34,"n":631,"o":22.49,"t":"2026-09-25T16:45:00Z","v":54304,"vw":22.451885},{"c":22.54,"h":22.565,"l":22.375,"n":467,"o":22.43,"t":"2026-09-25T17:00:00Z","v":62638,"vw":22.478513},{"c":22.38,"h":22.62,"l":22.37,"n":372,"o":22.55,"t":"2026-09-25T17:15:00Z","v":67733,"vw":22.535482},{"c":22.61,"h":22.65,"l":22.3204,"n":523,"o":22.36,"t":"2026-09-25T17:30:00Z","v":91201,"vw":22.459057},{"c":22.47,"h":22.62,"l":22.38,"n":534,"o":22.62,"t":"2026-09-25T17:45:00Z","v":76340,"vw":22.461715},{"c":22.55,"h":22.58,"l":22.3404,"n":348,"o":22.4791,"t":"2026-09-25T18:00:00Z","v":57636,"vw":22.459011},{"c":22.7201,"h":22.82,"l":22.56,"n":599,"o":22.56,"t":"2026-09-25T18:15:00Z","v":101450,"vw":22.725906},{"c":22.795,"h":22.88,"l":22.7,"n":455,"o":22.78,"t":"2026-09-25T18:30:00Z","v":71999,"vw":22.769404},{"c":22.7199,"h":22.83,"l":22.63,"n":306,"o":22.81,"t":"2026-09-25T18:45:00Z","v":26760,"vw":22.681899},{"c":22.76,"h":22.81,"l":22.6149,"n":338,"o":22.7034,"t":"2026-09-25T19:00:00Z","v":26118,"vw":22.722087},{"c":22.755,"h":22.85,"l":22.71,"n":417,"o":22.7705,"t":"2026-09-25T19:15:00Z","v":84702,"vw":22.783123},{"c":22.76,"h":22.85,"l":22.72,"n":607,"o":22.75,"t":"2026-09-25T19:30:00Z","v":87105,"vw":22.798811},{"c":22.7,"h":22.92,"l":22.59,"n":1271,"o":22.76,"t":"2026-09-25T19:45:00Z","v":227259,"vw":22.749017},{"c":22.54,"h":22.7954,"l":22.4612,"n":28,"o":22.73,"t":"2026-09-25T20:00:00Z","v":6965,"vw":22.613474},{"c":22.6,"h":22.62,"l":22.53,"n":7,"o":22.5976,"t":"2026-09-25T20:15:00Z","v":989,"vw":22.588622},{"c":22.6005,"h":22.7074,"l":22.6005,"n":17,"o":22.65,"t":"2026-09-25T20:30:00Z","v":1999,"vw":22.668705},{"c":22.55,"h":22.55,"l":22.55,"n":1,"o":22.55,"t":"2026-09-25T20:45:00Z","v":502,"vw":22.55},{"c":22.5,"h":22.55,"l":22.48,"n":19,"o":22.55,"t":"2026-09-25T21:00:00Z","v":3707,"vw":22.502485},{"c":22.65,"h":22.65,"l":22.48,"n":13,"o":22.5146,"t":"2026-09-25T21:15:00Z","v":7705,"vw":22.497701},{"c":22.68,"h":22.68,"l":22.48,"n":7,"o":22.48,"t":"2026-09-25T21:30:00Z","v":680,"vw":22.599912},{"c":22.55,"h":22.59,"l":22.5188,"n":8,"o":22.59,"t":"2026-09-25T21:45:00Z","v":735,"vw":22.553098},{"c":22.68,"h":22.68,"l":22.5059,"n":7,"o":22.5059,"t":"2026-09-25T22:00:00Z","v":620,"vw":22.591237},{"c":22.6445,"h":22.66,"l":22.6,"n":9,"o":22.66,"t":"2026-09-25T22:15:00Z","v":1161,"vw":22.625379},{"c":22.68,"h":22.68,"l":22.66,"n":5,"o":22.66,"t":"2026-09-25T22:30:00Z","v":1120,"vw":22.668979},{"c":22.7574,"h":22.7574,"l":22.7,"n":14,"o":22.7,"t":"2026-09-25T22:45:00Z","v":2586,"vw":22.723496},{"c":22.7596,"h":22.7596,"l":22.68,"n":11,"o":22.68,"t":"2026-09-25T23:00:00Z","v":2703,"vw":22.717692},{"c":22.68,"h":22.71,"l":22.68,"n":13,"o":22.71,"t":"2026-09-25T23:15:00Z","v":2511,"vw":22.684026},{"c":22.78,"h":22.8,"l":22.7,"n":26,"o":22.7,"t":"2026-09-25T23:30:00Z","v":2765,"vw":22.741483},{"c":22.7146,"h":22.769,"l":22.61,"n":14,"o":22.74,"t":"2026-09-25T23:45:00Z","v":4253,"vw":22.706314},{"c":21.41,"h":21.91,"l":21.241,"n":637,"o":21.5931,"t":"2026-09-28T08:00:00Z","v":73229,"vw":21.47342},{"c":21.35,"h":21.4881,"l":21.27,"n":25,"o":21.3119,"t":"2026-09-28T08:15:00Z","v":13718,"vw":21.355128},{"c":21.24,"h":21.44,"l":21.21,"n":79,"o":21.3619,"t":"2026-09-28T08:30:00Z","v":7521,"vw":21.287098},{"c":21.47,"h":21.47,"l":21.36,"n":21,"o":21.36,"t":"2026-09-28T08:45:00Z","v":8339,"vw":21.433055},{"c":21.17,"h":21.29,"l":21.1,"n":47,"o":21.25,"t":"2026-09-28T09:00:00Z","v":5765,"vw":21.208466},{"c":21.45,"h":21.46,"l":21.42,"n":19,"o":21.42,"t":"2026-09-28T09:15:00Z","v":6359,"vw":21.432764},{"c":21.17,"h":21.33,"l":21.17,"n":13,"o":21.33,"t":"2026-09-28T09:30:00Z","v":2610,"vw":21.234472},{"c":21.17,"h":21.33,"l":21.13,"n":31,"o":21.15,"t":"2026-09-28T09:45:00Z","v":6659,"vw":21.245053},{"c":21.33,"h":21.33,"l":21.33,"n":8,"o":21.33,"t":"2026-09-28T10:00:00Z","v":300,"vw":21.33},{"c":21.43,"h":21.49,"l":21.3494,"n":36,"o":21.46,"t":"2026-09-28T10:15:00Z","v":3825,"vw":21.421004},{"c":21.56,"h":21.56,"l":21.43,"n":13,"o":21.43,"t":"2026-09-28T10:30:00Z","v":631,"vw":21.513871},{"c":21.6,"h":21.66,"l":21.56,"n":8,"o":21.56,"t":"2026-09-28T10:45:00Z","v":563,"vw":21.591111},{"c":21.6,"h":21.75,"l":21.6,"n":53,"o":21.63,"t":"2026-09-28T11:00:00Z","v":5727,"vw":21.674067},{"c":21.77,"h":21.8107,"l":21.69,"n":60,"o":21.71,"t":"2026-09-28T11:15:00Z","v":6017,"vw":21.763472},{"c":21.93,"h":22.03,"l":21.795,"n":93,"o":21.85,"t":"2026-09-28T11:30:00Z","v":25384,"vw":21.946119},{"c":21.85,"h":21.9991,"l":21.85,"n":41,"o":21.9991,"t":"2026-09-28T11:45:00Z","v":9933,"vw":21.92057},{"c":22.235,"h":22.48,"l":21.97,"n":107,"o":21.97,"t":"2026-09-28T12:00:00Z","v":21771,"vw":22.340944},{"c":22.3216,"h":22.5,"l":22.2463,"n":34,"o":22.33,"t":"2026-09-28T12:15:00Z","v":7887,"vw":22.389736},{"c":22.16,"h":22.4345,"l":22.1,"n":35,"o":22.33,"t":"2026-09-28T12:30:00Z","v":3628,"vw":22.273182},{"c":22.4,"h":22.4,"l":22.2014,"n":43,"o":22.2014,"t":"2026-09-28T12:45:00Z","v":5298,"vw":22.317393},{"c":22.1,"h":22.13,"l":22.07,"n":13,"o":22.07,"t":"2026-09-28T13:00:00Z","v":3885,"vw":22.11116},{"c":22.18,"h":22.41,"l":22.0727,"n":35,"o":22.17,"t":"2026-09-28T13:15:00Z","v":6210,"vw":22.17295},{"c":23.04,"h":23.12,"l":22,"n":4720,"o":22.21,"t":"2026-09-28T13:30:00Z","v":430749,"vw":22.763063},{"c":22.965,"h":23.07,"l":22.39,"n":4156,"o":23.02,"t":"2026-09-28T13:45:00Z","v":324621,"vw":22.822399},{"c":22.39,"h":22.96,"l":22.3705,"n":2427,"o":22.96,"t":"2026-09-28T14:00:00Z","v":254842,"vw":22.57546},{"c":22.285,"h":22.5999,"l":22.185,"n":1437,"o":22.42,"t":"2026-09-28T14:15:00Z","v":160825,"vw":22.427685},{"c":21.81,"h":22.33,"l":21.78,"n":1075,"o":22.27,"t":"2026-09-28T14:30:00Z","v":167257,"vw":22.103858},{"c":21.99,"h":22,"l":21.69,"n":1207,"o":21.8,"t":"2026-09-28T14:45:00Z","v":190469,"vw":21.820661},{"c":22.08,"h":22.32,"l":21.95,"n":971,"o":21.99,"t":"2026-09-28T15:00:00Z","v":115075,"vw":22.065682},{"c":22.34,"h":22.34,"l":22.0074,"n":637,"o":22.08,"t":"2026-09-28T15:15:00Z","v":68358,"vw":22.258652},{"c":22.1475,"h":22.29,"l":22.1,"n":421,"o":22.26,"t":"2026-09-28T15:30:00Z","v":43620,"vw":22.183797},{"c":22.47,"h":22.49,"l":22.13,"n":334,"o":22.13,"t":"2026-09-28T15:45:00Z","v":64898,"vw":22.350294},{"c":22.21,"h":22.54,"l":22.182,"n":593,"o":22.48,"t":"2026-09-28T16:00:00Z","v":54740,"vw":22.327784},{"c":23.01,"h":23.1499,"l":22.195,"n":1673,"o":22.23,"t":"2026-09-28T16:15:00Z","v":283736,"vw":22.827309},{"c":22.5,"h":23.05,"l":22.4852,"n":1028,"o":23.02,"t":"2026-09-28T16:30:00Z","v":168634,"vw":22.907875},{"c":22.54,"h":22.565,"l":22.38,"n":622,"o":22.52,"t":"2026-09-28T16:45:00Z","v":64480,"vw":22.497572},{"c":23.08,"h":23.1,"l":22.36,"n":1264,"o":22.53,"t":"2026-09-28T17:00:00Z","v":118391,"vw":22.698101},{"c":22.875,"h":23.27,"l":22.83,"n":1612,"o":23.09,"t":"2026-09-28T17:15:00Z","v":322670,"vw":23.125719},{"c":23.1,"h":23.1,"l":22.83,"n":552,"o":22.88,"t":"2026-09-28T17:30:00Z","v":48435,"vw":22.92663},{"c":23.25,"h":23.28,"l":23.05,"n":757,"o":23.11,"t":"2026-09-28T17:45:00Z","v":98346,"vw":23.205159},{"c":22.9568,"h":23.28,"l":22.95,"n":452,"o":23.21,"t":"2026-09-28T18:00:00Z","v":78087,"vw":23.161245},{"c":22.73,"h":23.02,"l":22.71,"n":636,"o":22.97,"t":"2026-09-28T18:15:00Z","v":92367,"vw":22.826404},{"c":22.47,"h":22.78,"l":22.45,"n":792,"o":22.72,"t":"2026-09-28T18:30:00Z","v":135027,"vw":22.523921},{"c":22.495,"h":22.57,"l":22.42,"n":562,"o":22.47,"t":"2026-09-28T18:45:00Z","v":46939,"vw":22.503149},{"c":22.1699,"h":22.46,"l":22.08,"n":854,"o":22.46,"t":"2026-09-28T19:00:00Z","v":125018,"vw":22.227788},{"c":21.76,"h":22.16,"l":21.74,"n":836,"o":22.15,"t":"2026-09-28T19:15:00Z","v":127411,"vw":21.872775},{"c":21.54,"h":21.74,"l":21.3556,"n":1448,"o":21.73,"t":"2026-09-28T19:30:00Z","v":192146,"vw":21.522057},{"c":21.56,"h":21.675,"l":21.41,"n":1888,"o":21.53,"t":"2026-09-28T19:45:00Z","v":155292,"vw":21.533428},{"c":21.72,"h":21.78,"l":21.4229,"n":156,"o":21.6,"t":"2026-09-28T20:00:00Z","v":19989,"vw":21.644229},{"c":21.61,"h":21.71,"l":21.61,"n":60,"o":21.7,"t":"2026-09-28T20:15:00Z","v":5822,"vw":21.6602},{"c":21.57,"h":21.58,"l":21.53,"n":25,"o":21.58,"t":"2026-09-28T20:30:00Z","v":1528,"vw":21.548137},{"c":21.6112,"h":21.7,"l":21.57,"n":9,"o":21.57,"t":"2026-09-28T20:45:00Z","v":2448,"vw":21.626816},{"c":21.74,"h":21.7487,"l":21.71,"n":6,"o":21.71,"t":"2026-09-28T21:00:00Z","v":1102,"vw":21.727673},{"c":21.71,"h":21.71,"l":21.68,"n":10,"o":21.68,"t":"2026-09-28T21:15:00Z","v":1225,"vw":21.697875},{"c":21.71,"h":21.72,"l":21.64,"n":14,"o":21.71,"t":"2026-09-28T21:30:00Z","v":1956,"vw":21.704135},{"c":21.57,"h":21.7,"l":21.57,"n":15,"o":21.7,"t":"2026-09-28T21:45:00Z","v":3365,"vw":21.610121},{"c":21.48,"h":21.5,"l":21.47,"n":27,"o":21.5,"t":"2026-09-28T22:00:00Z","v":9824,"vw":21.480125},{"c":21.5405,"h":21.669,"l":21.5405,"n":4,"o":21.669,"t":"2026-09-28T22:15:00Z","v":502,"vw":21.5741},{"c":21.59,"h":21.65,"l":21.59,"n":5,"o":21.65,"t":"2026-09-28T22:30:00Z","v":346,"vw":21.629867},{"c":21.68,"h":21.68,"l":21.65,"n":7,"o":21.68,"t":"2026-09-28T22:45:00Z","v":1214,"vw":21.677322},{"c":21.7727,"h":21.8,"l":21.72,"n":9,"o":21.72,"t":"2026-09-28T23:00:00Z","v":3474,"vw":21.739409},{"c":21.6103,"h":21.66,"l":21.6103,"n":11,"o":21.66,"t":"2026-09-28T23:15:00Z","v":748,"vw":21.642561},{"c":21.74,"h":21.84,"l":21.73,"n":9,"o":21.73,"t":"2026-09-28T23:30:00Z","v":3620,"vw":21.746111},{"c":21.74,"h":21.75,"l":21.701,"n":13,"o":21.75,"t":"2026-09-28T23:45:00Z","v":3512,"vw":21.737831},{"c":22.48,"h":22.69,"l":21.22,"n":296,"o":21.86,"t":"2026-09-29T08:00:00Z","v":49360,"vw":22.208447},{"c":22.87,"h":22.97,"l":22.51,"n":113,"o":22.51,"t":"2026-09-29T08:15:00Z","v":47867,"vw":22.667076},{"c":22.56,"h":22.84,"l":22.54,"n":16,"o":22.83,"t":"2026-09-29T08:30:00Z","v":8233,"vw":22.713227},{"c":22.47,"h":22.5,"l":22.47,"n":8,"o":22.5,"t":"2026-09-29T08:45:00Z","v":1785,"vw":22.496891},{"c":22.34,"h":22.38,"l":22.33,"n":19,"o":22.38,"t":"2026-09-29T09:00:00Z","v":4456,"vw":22.333981},{"c":22.34,"h":22.4495,"l":22.34,"n":22,"o":22.34,"t":"2026-09-29T09:15:00Z","v":2849,"vw":22.344187},{"c":22.65,"h":22.66,"l":22.44,"n":99,"o":22.44,"t":"2026-09-29T09:30:00Z","v":80548,"vw":22.492087},{"c":22.7,"h":22.81,"l":22.65,"n":42,"o":22.65,"t":"2026-09-29T09:45:00Z","v":5068,"vw":22.737385},{"c":22.74,"h":22.76,"l":22.64,"n":25,"o":22.64,"t":"2026-09-29T10:00:00Z","v":2175,"vw":22.721742},{"c":22.67,"h":22.77,"l":22.65,"n":11,"o":22.65,"t":"2026-09-29T10:15:00Z","v":915,"vw":22.695},{"c":22.52,"h":22.52,"l":22.51,"n":3,"o":22.51,"t":"2026-09-29T10:30:00Z","v":400,"vw":22.5175},{"c":22.6005,"h":22.62,"l":22.51,"n":66,"o":22.51,"t":"2026-09-29T10:45:00Z","v":6259,"vw":22.589559},{"c":22.45,"h":22.56,"l":22.37,"n":81,"o":22.56,"t":"2026-09-29T11:00:00Z","v":15417,"vw":22.486096},{"c":22.48,"h":22.5,"l":22.4165,"n":34,"o":22.4648,"t":"2026-09-29T11:15:00Z","v":8343,"vw":22.451543},{"c":22.6043,"h":22.79,"l":22.4362,"n":101,"o":22.4362,"t":"2026-09-29T11:30:00Z","v":19354,"vw":22.619615},{"c":22.73,"h":22.87,"l":22.6104,"n":67,"o":22.6203,"t":"2026-09-29T11:45:00Z","v":24232,"vw":22.76217},{"c":22.72,"h":22.79,"l":22.7003,"n":60,"o":22.7692,"t":"2026-09-29T12:00:00Z","v":16367,"vw":22.727511},{"c":22.7701,"h":22.94,"l":22.69,"n":109,"o":22.72,"t":"2026-09-29T12:15:00Z","v":40416,"vw":22.815097},{"c":22.93,"h":23.03,"l":22.8,"n":151,"o":22.85,"t":"2026-09-29T12:30:00Z","v":42920,"vw":22.892884},{"c":22.88,"h":22.89,"l":22.8,"n":57,"o":22.85,"t":"2026-09-29T12:45:00Z","v":18706,"vw":22.851695},{"c":22.91,"h":22.96,"l":22.795,"n":62,"o":22.8501,"t":"2026-09-29T13:00:00Z","v":19256,"vw":22.850175},{"c":23.1,"h":23.12,"l":22.82,"n":171,"o":22.89,"t":"2026-09-29T13:15:00Z","v":32613,"vw":22.916682},{"c":22.225,"h":23.16,"l":21.9,"n":6243,"o":23.01,"t":"2026-09-29T13:30:00Z","v":704793,"vw":22.328358},{"c":21.9501,"h":22.4,"l":21.94,"n":5299,"o":22.24,"t":"2026-09-29T13:45:00Z","v":483943,"vw":22.192137},{"c":21.845,"h":22.175,"l":21.78,"n":3535,"o":21.98,"t":"2026-09-29T14:00:00Z","v":415680,"vw":21.952957},{"c":21.855,"h":21.95,"l":21.59,"n":1720,"o":21.84,"t":"2026-09-29T14:15:00Z","v":285397,"vw":21.789884},{"c":21.76,"h":21.88,"l":21.57,"n":1612,"o":21.8,"t":"2026-09-29T14:30:00Z","v":214989,"vw":21.659427},{"c":21.63,"h":21.78,"l":21.53,"n":1040,"o":21.77,"t":"2026-09-29T14:45:00Z","v":175492,"vw":21.675539},{"c":21.4,"h":21.605,"l":21.27,"n":1329,"o":21.6,"t":"2026-09-29T15:00:00Z","v":198587,"vw":21.427493},{"c":20.87,"h":21.54,"l":20.75,"n":1618,"o":21.485,"t":"2026-09-29T15:15:00Z","v":311098,"vw":21.039854},{"c":20.9909,"h":21.07,"l":20.86,"n":1249,"o":20.86,"t":"2026-09-29T15:30:00Z","v":146697,"vw":20.97198},{"c":21.05,"h":21.22,"l":20.96,"n":993,"o":21,"t":"2026-09-29T15:45:00Z","v":134298,"vw":21.095385},{"c":21.02,"h":21.15,"l":20.97,"n":430,"o":21.07,"t":"2026-09-29T16:00:00Z","v":51940,"vw":21.034774},{"c":21.15,"h":21.2,"l":21.03,"n":415,"o":21.03,"t":"2026-09-29T16:15:00Z","v":55552,"vw":21.126075},{"c":20.96,"h":21.14,"l":20.9402,"n":446,"o":21.14,"t":"2026-09-29T16:30:00Z","v":51217,"vw":21.043687},{"c":20.93,"h":21.03,"l":20.8192,"n":630,"o":20.93,"t":"2026-09-29T16:45:00Z","v":71352,"vw":20.914687},{"c":21.0649,"h":21.0649,"l":20.95,"n":423,"o":20.95,"t":"2026-09-29T17:00:00Z","v":43890,"vw":20.998919},{"c":21.2103,"h":21.2103,"l":21.02,"n":783,"o":21.08,"t":"2026-09-29T17:15:00Z","v":73587,"vw":21.111207},{"c":21.04,"h":21.265,"l":20.98,"n":691,"o":21.22,"t":"2026-09-29T17:30:00Z","v":64284,"vw":21.061717},{"c":20.885,"h":21.1,"l":20.85,"n":573,"o":21.05,"t":"2026-09-29T17:45:00Z","v":63633,"vw":20.952555},{"c":21.09,"h":21.2028,"l":20.91,"n":618,"o":20.91,"t":"2026-09-29T18:00:00Z","v":74362,"vw":21.103518},{"c":21.01,"h":21.16,"l":21.01,"n":503,"o":21.12,"t":"2026-09-29T18:15:00Z","v":50276,"vw":21.089054},{"c":21.31,"h":21.38,"l":20.99,"n":1046,"o":21.01,"t":"2026-09-29T18:30:00Z","v":158442,"vw":21.206987},{"c":21.325,"h":21.46,"l":21.265,"n":894,"o":21.33,"t":"2026-09-29T18:45:00Z","v":104349,"vw":21.361022},{"c":21.45,"h":21.465,"l":21.29,"n":451,"o":21.3287,"t":"2026-09-29T19:00:00Z","v":76238,"vw":21.355519},{"c":21.3715,"h":21.5301,"l":21.3715,"n":885,"o":21.49,"t":"2026-09-29T19:15:00Z","v":73735,"vw":21.473948},{"c":21.2201,"h":21.46,"l":21.06,"n":1327,"o":21.39,"t":"2026-09-29T19:30:00Z","v":137945,"vw":21.238097},{"c":21.39,"h":21.51,"l":21.22,"n":1852,"o":21.22,"t":"2026-09-29T19:45:00Z","v":224116,"vw":21.320173},{"c":21.46,"h":21.6,"l":21.3,"n":77,"o":21.3,"t":"2026-09-29T20:00:00Z","v":17373,"vw":21.427642},{"c":21.5,"h":21.5,"l":21.4765,"n":14,"o":21.4765,"t":"2026-09-29T20:15:00Z","v":5851,"vw":21.495386},{"c":21.47,"h":21.4999,"l":21.44,"n":15,"o":21.4999,"t":"2026-09-29T20:30:00Z","v":5667,"vw":21.48604},{"c":21.43,"h":21.43,"l":21.43,"n":4,"o":21.43,"t":"2026-09-29T21:00:00Z","v":453,"vw":21.43},{"c":21.32,"h":21.45,"l":21.32,"n":10,"o":21.45,"t":"2026-09-29T21:15:00Z","v":1565,"vw":21.361496},{"c":21.35,"h":21.35,"l":21.35,"n":1,"o":21.35,"t":"2026-09-29T21:30:00Z","v":1500,"vw":21.35},{"c":21.31,"h":21.34,"l":21.31,"n":3,"o":21.34,"t":"2026-09-29T21:45:00Z","v":1214,"vw":21.336224},{"c":21.47,"h":21.47,"l":21.47,"n":2,"o":21.47,"t":"2026-09-29T22:00:00Z","v":680,"vw":21.47},{"c":21.45,"h":21.45,"l":21.4,"n":8,"o":21.43,"t":"2026-09-29T22:15:00Z","v":687,"vw":21.419091},{"c":21.3,"h":21.499,"l":21.3,"n":12,"o":21.39,"t":"2026-09-29T22:30:00Z","v":3746,"vw":21.317652},{"c":21.311,"h":21.38,"l":21.311,"n":4,"o":21.3408,"t":"2026-09-29T22:45:00Z","v":530,"vw":21.344592},{"c":21.4491,"h":21.45,"l":21.36,"n":7,"o":21.4497,"t":"2026-09-29T23:00:00Z","v":5291,"vw":21.445548},{"c":21.45,"h":21.45,"l":21.41,"n":6,"o":21.41,"t":"2026-09-29T23:15:00Z","v":740,"vw":21.425303},{"c":21.3324,"h":21.45,"l":21.331,"n":4,"o":21.38,"t":"2026-09-29T23:30:00Z","v":1430,"vw":21.383407},{"c":21.4,"h":21.4,"l":21.343,"n":13,"o":21.343,"t":"2026-09-29T23:45:00Z","v":974,"vw":21.38664},{"c":21.13,"h":21.3,"l":21,"n":166,"o":21.24,"t":"2026-09-30T08:00:00Z","v":20812,"vw":21.167438},{"c":21.06,"h":21.12,"l":21.06,"n":14,"o":21.12,"t":"2026-09-30T08:15:00Z","v":888,"vw":21.102482},{"c":21.1,"h":21.12,"l":21,"n":21,"o":21,"t":"2026-09-30T08:30:00Z","v":5017,"vw":21.024836},{"c":21.15,"h":21.16,"l":21.15,"n":5,"o":21.16,"t":"2026-09-30T08:45:00Z","v":1300,"vw":21.151538},{"c":21.21,"h":21.21,"l":21.21,"n":2,"o":21.21,"t":"2026-09-30T09:00:00Z","v":500,"vw":21.21},{"c":21.36,"h":21.36,"l":21.3,"n":7,"o":21.3,"t":"2026-09-30T09:15:00Z","v":2420,"vw":21.30515},{"c":21.7275,"h":21.7275,"l":21.345,"n":39,"o":21.345,"t":"2026-09-30T09:30:00Z","v":3684,"vw":21.599581},{"c":21.53,"h":21.58,"l":21.53,"n":17,"o":21.58,"t":"2026-09-30T10:00:00Z","v":919,"vw":21.549231},{"c":21.74,"h":21.86,"l":21.5,"n":366,"o":21.5,"t":"2026-09-30T10:15:00Z","v":50726,"vw":21.763796},{"c":21.65,"h":21.77,"l":21.6,"n":167,"o":21.67,"t":"2026-09-30T10:30:00Z","v":16004,"vw":21.711002},{"c":21.6,"h":21.6605,"l":21.6,"n":8,"o":21.6,"t":"2026-09-30T10:45:00Z","v":775,"vw":21.616577},{"c":21.44,"h":21.5517,"l":21.44,"n":40,"o":21.5517,"t":"2026-09-30T11:00:00Z","v":10024,"vw":21.466542},{"c":21.51,"h":21.51,"l":21.4,"n":30,"o":21.45,"t":"2026-09-30T11:15:00Z","v":5497,"vw":21.48305},{"c":21.63,"h":21.66,"l":21.4801,"n":44,"o":21.5513,"t":"2026-09-30T11:30:00Z","v":6503,"vw":21.594852},{"c":21.69,"h":21.72,"l":21.58,"n":19,"o":21.67,"t":"2026-09-30T11:45:00Z","v":4272,"vw":21.657346},{"c":21.662,"h":21.7095,"l":21.5,"n":45,"o":21.69,"t":"2026-09-30T12:00:00Z","v":11496,"vw":21.579691},{"c":21.62,"h":21.63,"l":21.53,"n":26,"o":21.63,"t":"2026-09-30T12:15:00Z","v":3710,"vw":21.577014},{"c":22.5,"h":22.5428,"l":21.7,"n":551,"o":21.7,"t":"2026-09-30T12:30:00Z","v":153746,"vw":22.321873},{"c":22.53,"h":22.6386,"l":22.3,"n":355,"o":22.5281,"t":"2026-09-30T12:45:00Z","v":118038,"vw":22.549307},{"c":22.47,"h":22.629,"l":22.45,"n":347,"o":22.51,"t":"2026-09-30T13:00:00Z","v":94970,"vw":22.530168},{"c":22.28,"h":22.56,"l":22.27,"n":287,"o":22.48,"t":"2026-09-30T13:15:00Z","v":40257,"vw":22.411269},{"c":21.625,"h":23.24,"l":21.1,"n":6111,"o":22.33,"t":"2026-09-30T13:30:00Z","v":866942,"vw":21.970434},{"c":21.7,"h":21.75,"l":21.398,"n":6508,"o":21.61,"t":"2026-09-30T13:45:00Z","v":652013,"vw":21.581217},{"c":21.4,"h":21.72,"l":21.18,"n":4595,"o":21.71,"t":"2026-09-30T14:00:00Z","v":561970,"vw":21.42607},{"c":20.94,"h":21.39,"l":20.83,"n":3123,"o":21.37,"t":"2026-09-30T14:15:00Z","v":364914,"vw":21.055317},{"c":20.8,"h":20.96,"l":20.5,"n":3610,"o":20.95,"t":"2026-09-30T14:30:00Z","v":349567,"vw":20.729271},{"c":20.9,"h":20.95,"l":20.72,"n":2369,"o":20.84,"t":"2026-09-30T14:45:00Z","v":200312,"vw":20.851035},{"c":21.08,"h":21.26,"l":20.79,"n":1695,"o":20.89,"t":"2026-09-30T15:00:00Z","v":240952,"vw":21.029393},{"c":21.1381,"h":21.255,"l":21.01,"n":967,"o":21.065,"t":"2026-09-30T15:15:00Z","v":86907,"vw":21.110232},{"c":21.1,"h":21.33,"l":21.09,"n":1214,"o":21.125,"t":"2026-09-30T15:30:00Z","v":125791,"vw":21.198263},{"c":21.09,"h":21.22,"l":21.02,"n":1006,"o":21.11,"t":"2026-09-30T15:45:00Z","v":69366,"vw":21.124563},{"c":21.41,"h":21.43,"l":21.08,"n":1309,"o":21.1,"t":"2026-09-30T16:00:00Z","v":137091,"vw":21.36656},{"c":21.4387,"h":21.54,"l":21.29,"n":1189,"o":21.38,"t":"2026-09-30T16:15:00Z","v":132695,"vw":21.442834},{"c":21.38,"h":21.46,"l":21.28,"n":802,"o":21.44,"t":"2026-09-30T16:30:00Z","v":64096,"vw":21.38559},{"c":21.345,"h":21.48,"l":21.28,"n":1289,"o":21.4,"t":"2026-09-30T16:45:00Z","v":140441,"vw":21.352893},{"c":21.41,"h":21.45,"l":21.3503,"n":627,"o":21.36,"t":"2026-09-30T17:00:00Z","v":40251,"vw":21.408389},{"c":21.275,"h":21.37,"l":21.13,"n":769,"o":21.37,"t":"2026-09-30T17:15:00Z","v":59267,"vw":21.28025},{"c":21.1077,"h":21.33,"l":21.1077,"n":771,"o":21.26,"t":"2026-09-30T17:30:00Z","v":63831,"vw":21.243254},{"c":21.1,"h":21.26,"l":21.07,"n":817,"o":21.1,"t":"2026-09-30T17:45:00Z","v":83016,"vw":21.149866},{"c":20.99,"h":21.1402,"l":20.96,"n":848,"o":21.1,"t":"2026-09-30T18:00:00Z","v":110416,"vw":21.032381},{"c":20.92,"h":21,"l":20.86,"n":867,"o":20.975,"t":"2026-09-30T18:15:00Z","v":98242,"vw":20.920071},{"c":21.1682,"h":21.18,"l":20.82,"n":811,"o":20.92,"t":"2026-09-30T18:30:00Z","v":116365,"vw":21.015032},{"c":21.14,"h":21.25,"l":21.1,"n":755,"o":21.15,"t":"2026-09-30T18:45:00Z","v":78654,"vw":21.176457},{"c":21.075,"h":21.1586,"l":21.03,"n":590,"o":21.14,"t":"2026-09-30T19:00:00Z","v":59449,"vw":21.096662},{"c":20.825,"h":21.075,"l":20.825,"n":902,"o":21.075,"t":"2026-09-30T19:15:00Z","v":84532,"vw":20.936846},{"c":21,"h":21.13,"l":20.81,"n":1202,"o":20.8171,"t":"2026-09-30T19:30:00Z","v":149766,"vw":20.984693},{"c":20.82,"h":21.05,"l":20.72,"n":2501,"o":21.02,"t":"2026-09-30T19:45:00Z","v":275501,"vw":20.817473},{"c":20.79,"h":20.91,"l":20.7,"n":57,"o":20.75,"t":"2026-09-30T20:00:00Z","v":10468,"vw":20.780545},{"c":20.8204,"h":20.89,"l":20.8204,"n":102,"o":20.84,"t":"2026-09-30T20:15:00Z","v":7488,"vw":20.875856},{"c":20.8966,"h":20.8966,"l":20.81,"n":31,"o":20.87,"t":"2026-09-30T20:30:00Z","v":1848,"vw":20.854145},{"c":20.9228,"h":20.9228,"l":20.88,"n":11,"o":20.89,"t":"2026-09-30T20:45:00Z","v":1170,"vw":20.896279},{"c":20.85,"h":20.9096,"l":20.83,"n":47,"o":20.87,"t":"2026-09-30T21:00:00Z","v":12003,"vw":20.843697},{"c":20.81,"h":20.83,"l":20.8,"n":11,"o":20.8296,"t":"2026-09-30T21:15:00Z","v":2656,"vw":20.8145},{"c":20.8497,"h":20.85,"l":20.8497,"n":3,"o":20.85,"t":"2026-09-30T21:30:00Z","v":4860,"vw":20.8498},{"c":20.75,"h":20.85,"l":20.75,"n":5,"o":20.85,"t":"2026-09-30T21:45:00Z","v":2120,"vw":20.792943},{"c":20.74,"h":20.8,"l":20.74,"n":97,"o":20.8,"t":"2026-09-30T22:00:00Z","v":18446,"vw":20.750354},{"c":20.85,"h":20.85,"l":20.74,"n":30,"o":20.74,"t":"2026-09-30T22:15:00Z","v":3121,"vw":20.786919},{"c":20.99,"h":21,"l":20.896,"n":15,"o":20.9147,"t":"2026-09-30T22:30:00Z","v":2025,"vw":20.96141},{"c":20.86,"h":21,"l":20.86,"n":12,"o":20.9947,"t":"2026-09-30T22:45:00Z","v":4639,"vw":20.915766},{"c":20.84,"h":20.95,"l":20.84,"n":13,"o":20.95,"t":"2026-09-30T23:00:00Z","v":2675,"vw":20.923438},{"c":20.9,"h":20.9484,"l":20.83,"n":10,"o":20.88,"t":"2026-09-30T23:15:00Z","v":1037,"vw":20.883946},{"c":20.92,"h":20.96,"l":20.92,"n":2,"o":20.96,"t":"2026-09-30T23:30:00Z","v":500,"vw":20.952},{"c":20.7505,"h":20.9546,"l":20.7505,"n":22,"o":20.9,"t":"2026-09-30T23:45:00Z","v":11061,"vw":20.804676},{"c":20.76,"h":21.73,"l":20.75,"n":661,"o":21.6551,"t":"2026-10-01T08:00:00Z","v":95731,"vw":21.316408},{"c":20.7741,"h":20.89,"l":20.7641,"n":47,"o":20.815,"t":"2026-10-01T08:15:00Z","v":4398,"vw":20.793296},{"c":20.9,"h":20.9,"l":20.76,"n":3,"o":20.76,"t":"2026-10-01T08:30:00Z","v":682,"vw":20.879412},{"c":20.9,"h":20.98,"l":20.82,"n":10,"o":20.82,"t":"2026-10-01T08:45:00Z","v":844,"vw":20.872366},{"c":21.19,"h":21.19,"l":21,"n":10,"o":21,"t":"2026-10-01T09:00:00Z","v":365,"vw":21.097937},{"c":21.18,"h":21.2,"l":21.17,"n":20,"o":21.2,"t":"2026-10-01T09:15:00Z","v":4490,"vw":21.178345},{"c":21.25,"h":21.3,"l":21.25,"n":30,"o":21.26,"t":"2026-10-01T09:30:00Z","v":2499,"vw":21.255455},{"c":21.1558,"h":21.1558,"l":21.1558,"n":1,"o":21.1558,"t":"2026-10-01T09:45:00Z","v":300,"vw":21.1558},{"c":20.89,"h":20.96,"l":20.77,"n":18,"o":20.96,"t":"2026-10-01T10:00:00Z","v":1091,"vw":20.817778},{"c":21,"h":21,"l":20.92,"n":8,"o":20.93,"t":"2026-10-01T10:15:00Z","v":680,"vw":20.939672},{"c":21.35,"h":21.4152,"l":21.21,"n":25,"o":21.21,"t":"2026-10-01T10:45:00Z","v":2403,"vw":21.304611},{"c":21.21,"h":21.34,"l":21.1907,"n":66,"o":21.34,"t":"2026-10-01T11:00:00Z","v":8914,"vw":21.286073},{"c":21.11,"h":21.15,"l":21.08,"n":52,"o":21.12,"t":"2026-10-01T11:15:00Z","v":15932,"vw":21.107544},{"c":21.24,"h":21.24,"l":21.12,"n":58,"o":21.19,"t":"2026-10-01T11:30:00Z","v":1735,"vw":21.171276},{"c":21.33,"h":21.35,"l":21.27,"n":32,"o":21.29,"t":"2026-10-01T11:45:00Z","v":9110,"vw":21.302481},{"c":21.31,"h":21.37,"l":21.27,"n":38,"o":21.37,"t":"2026-10-01T12:00:00Z","v":4268,"vw":21.313975},{"c":21.35,"h":21.51,"l":21.28,"n":109,"o":21.28,"t":"2026-10-01T12:15:00Z","v":14795,"vw":21.386548},{"c":21.4,"h":21.48,"l":21.2811,"n":169,"o":21.34,"t":"2026-10-01T12:30:00Z","v":20359,"vw":21.384605},{"c":21.17,"h":21.32,"l":21.13,"n":259,"o":21.32,"t":"2026-10-01T12:45:00Z","v":92144,"vw":21.253685},{"c":21,"h":21.16,"l":21,"n":191,"o":21.16,"t":"2026-10-01T13:00:00Z","v":60192,"vw":21.049735},{"c":20.8,"h":21.04,"l":20.8,"n":51,"o":20.9907,"t":"2026-10-01T13:15:00Z","v":9689,"vw":20.913007},{"c":21.98,"h":22,"l":20.6,"n":4360,"o":20.81,"t":"2026-10-01T13:30:00Z","v":685501,"vw":21.463481},{"c":21.531,"h":22.295,"l":21.45,"n":5833,"o":21.99,"t":"2026-10-01T13:45:00Z","v":595279,"vw":21.877337},{"c":21.065,"h":21.5,"l":20.905,"n":3460,"o":21.5,"t":"2026-10-01T14:00:00Z","v":363164,"vw":21.184991},{"c":21.39,"h":21.48,"l":21,"n":2238,"o":21.05,"t":"2026-10-01T14:15:00Z","v":258430,"vw":21.196056},{"c":21.45,"h":21.62,"l":21.26,"n":1807,"o":21.38,"t":"2026-10-01T14:30:00Z","v":160225,"vw":21.452706},{"c":21.2,"h":21.45,"l":21.1,"n":1529,"o":21.37,"t":"2026-10-01T14:45:00Z","v":183695,"vw":21.22849},{"c":21.155,"h":21.28,"l":20.94,"n":1533,"o":21.24,"t":"2026-10-01T15:00:00Z","v":170481,"vw":21.073781},{"c":21.2,"h":21.37,"l":21.07,"n":1391,"o":21.15,"t":"2026-10-01T15:15:00Z","v":221508,"vw":21.266424},{"c":20.84,"h":21.155,"l":20.81,"n":1114,"o":21.15,"t":"2026-10-01T15:30:00Z","v":133408,"vw":20.934265},{"c":20.96,"h":21.0804,"l":20.83,"n":1176,"o":20.8659,"t":"2026-10-01T15:45:00Z","v":171251,"vw":20.989173},{"c":20.96,"h":21.0451,"l":20.8499,"n":1052,"o":20.98,"t":"2026-10-01T16:00:00Z","v":138825,"vw":20.968745},{"c":20.88,"h":21.02,"l":20.835,"n":889,"o":20.98,"t":"2026-10-01T16:15:00Z","v":103227,"vw":20.903342},{"c":21.0955,"h":21.28,"l":20.88,"n":868,"o":20.8801,"t":"2026-10-01T16:30:00Z","v":149699,"vw":21.140212},{"c":20.95,"h":21.2,"l":20.83,"n":962,"o":21.1218,"t":"2026-10-01T16:45:00Z","v":109764,"vw":20.956969},{"c":21.24,"h":21.2799,"l":20.93,"n":947,"o":20.94,"t":"2026-10-01T17:00:00Z","v":121903,"vw":21.16512},{"c":21.84,"h":21.87,"l":21.25,"n":1497,"o":21.25,"t":"2026-10-01T17:15:00Z","v":160429,"vw":21.597487},{"c":21.46,"h":22,"l":21.3319,"n":1546,"o":21.86,"t":"2026-10-01T17:30:00Z","v":178879,"vw":21.611561},{"c":21.4428,"h":21.6,"l":21.3184,"n":846,"o":21.47,"t":"2026-10-01T17:45:00Z","v":124548,"vw":21.483078},{"c":21.169,"h":21.46,"l":21.02,"n":1014,"o":21.43,"t":"2026-10-01T18:00:00Z","v":171509,"vw":21.155215},{"c":21.0909,"h":21.239,"l":21.07,"n":382,"o":21.199,"t":"2026-10-01T18:15:00Z","v":97044,"vw":21.151602},{"c":21.3625,"h":21.45,"l":21.075,"n":593,"o":21.087,"t":"2026-10-01T18:30:00Z","v":108684,"vw":21.277618},{"c":21.375,"h":21.39,"l":21.25,"n":467,"o":21.355,"t":"2026-10-01T18:45:00Z","v":35811,"vw":21.332802},{"c":21.59,"h":21.66,"l":21.3799,"n":356,"o":21.38,"t":"2026-10-01T19:00:00Z","v":35226,"vw":21.517213},{"c":21.1104,"h":21.63,"l":21.1,"n":248,"o":21.595,"t":"2026-10-01T19:15:00Z","v":44672,"vw":21.310997},{"c":21.2831,"h":21.4,"l":21.06,"n":476,"o":21.125,"t":"2026-10-01T19:30:00Z","v":98006,"vw":21.231662},{"c":21.3,"h":21.4,"l":21.1758,"n":554,"o":21.3099,"t":"2026-10-01T19:45:00Z","v":68553,"vw":21.259868},{"c":21.2,"h":21.4,"l":21.2,"n":52,"o":21.31,"t":"2026-10-01T20:00:00Z","v":4239,"vw":21.298919},{"c":21.31,"h":21.32,"l":21.29,"n":13,"o":21.29,"t":"2026-10-01T20:15:00Z","v":1127,"vw":21.30232},{"c":21.27,"h":21.31,"l":21.2046,"n":9,"o":21.27,"t":"2026-10-01T20:30:00Z","v":3813,"vw":21.235488},{"c":21.18,"h":21.18,"l":21.161,"n":3,"o":21.161,"t":"2026-10-01T20:45:00Z","v":940,"vw":21.163426},{"c":21.316,"h":21.316,"l":21.3,"n":3,"o":21.3,"t":"2026-10-01T21:00:00Z","v":500,"vw":21.3048},{"c":21.31,"h":21.3168,"l":21.31,"n":2,"o":21.3168,"t":"2026-10-01T21:15:00Z","v":200,"vw":21.3134},{"c":21.29,"h":21.29,"l":21.19,"n":5,"o":21.19,"t":"2026-10-01T21:30:00Z","v":850,"vw":21.2025},{"c":21.28,"h":21.2991,"l":21.1707,"n":9,"o":21.2013,"t":"2026-10-01T21:45:00Z","v":5020,"vw":21.231877},{"c":21.38,"h":21.38,"l":21.23,"n":44,"o":21.31,"t":"2026-10-01T22:00:00Z","v":37183,"vw":21.33983},{"c":21.33,"h":21.3784,"l":21.32,"n":15,"o":21.3784,"t":"2026-10-01T22:15:00Z","v":5406,"vw":21.363649},{"c":21.2852,"h":21.2951,"l":21.2852,"n":2,"o":21.2951,"t":"2026-10-01T22:30:00Z","v":2710,"vw":21.28794},{"c":21.28,"h":21.32,"l":21.28,"n":12,"o":21.32,"t":"2026-10-01T22:45:00Z","v":4170,"vw":21.284355},{"c":21.3754,"h":21.3754,"l":21.3754,"n":1,"o":21.3754,"t":"2026-10-01T23:00:00Z","v":100,"vw":21.3754},{"c":21.35,"h":21.37,"l":21.35,"n":21,"o":21.35,"t":"2026-10-01T23:15:00Z","v":1904,"vw":21.364534},{"c":21.38,"h":21.38,"l":21.366,"n":22,"o":21.37,"t":"2026-10-01T23:30:00Z","v":8489,"vw":21.379592},{"c":21.48,"h":21.48,"l":21.3417,"n":25,"o":21.43,"t":"2026-10-01T23:45:00Z","v":10707,"vw":21.467005},{"c":22.39,"h":22.43,"l":21.75,"n":478,"o":21.89,"t":"2026-10-02T08:00:00Z","v":89011,"vw":22.141781},{"c":22.61,"h":22.8,"l":22.4,"n":107,"o":22.4,"t":"2026-10-02T08:15:00Z","v":15888,"vw":22.582826},{"c":22.69,"h":22.7841,"l":22.57,"n":46,"o":22.66,"t":"2026-10-02T08:30:00Z","v":7449,"vw":22.688914},{"c":22.67,"h":22.67,"l":22.6,"n":38,"o":22.63,"t":"2026-10-02T08:45:00Z","v":3063,"vw":22.631891},{"c":22.7,"h":22.7,"l":22.48,"n":37,"o":22.49,"t":"2026-10-02T09:00:00Z","v":11096,"vw":22.508925},{"c":22.49,"h":22.72,"l":22.49,"n":48,"o":22.72,"t":"2026-10-02T09:15:00Z","v":7663,"vw":22.563978},{"c":22.6,"h":22.6,"l":22.45,"n":48,"o":22.45,"t":"2026-10-02T09:30:00Z","v":14739,"vw":22.531229},{"c":22.61,"h":22.67,"l":22.5,"n":45,"o":22.5,"t":"2026-10-02T09:45:00Z","v":7609,"vw":22.65067},{"c":22.47,"h":22.69,"l":22.47,"n":15,"o":22.59,"t":"2026-10-02T10:00:00Z","v":2408,"vw":22.610049},{"c":22.51,"h":22.51,"l":22.4,"n":41,"o":22.45,"t":"2026-10-02T10:15:00Z","v":6377,"vw":22.419567},{"c":22.59,"h":22.59,"l":22.55,"n":8,"o":22.55,"t":"2026-10-02T10:30:00Z","v":1138,"vw":22.566124},{"c":22.48,"h":22.57,"l":22.48,"n":7,"o":22.57,"t":"2026-10-02T10:45:00Z","v":970,"vw":22.549565},{"c":22.59,"h":22.6,"l":22.46,"n":120,"o":22.535,"t":"2026-10-02T11:00:00Z","v":26639,"vw":22.532435},{"c":22.51,"h":22.655,"l":22.51,"n":17,"o":22.6,"t":"2026-10-02T11:15:00Z","v":4981,"vw":22.587298},{"c":22.49,"h":22.62,"l":22.49,"n":83,"o":22.51,"t":"2026-10-02T11:30:00Z","v":5138,"vw":22.526169},{"c":22.5,"h":22.5,"l":22.45,"n":51,"o":22.45,"t":"2026-10-02T11:45:00Z","v":3965,"vw":22.47585},{"c":22.396,"h":22.5,"l":22.37,"n":53,"o":22.48,"t":"2026-10-02T12:00:00Z","v":8942,"vw":22.412925},{"c":22.55,"h":22.55,"l":22.43,"n":49,"o":22.43,"t":"2026-10-02T12:15:00Z","v":2998,"vw":22.481964},{"c":22.45,"h":22.98,"l":22.39,"n":823,"o":22.55,"t":"2026-10-02T12:30:00Z","v":100864,"vw":22.730126},{"c":22.73,"h":22.75,"l":22.4568,"n":170,"o":22.48,"t":"2026-10-02T12:45:00Z","v":52294,"vw":22.677224},{"c":22.73,"h":22.93,"l":22.6675,"n":387,"o":22.7,"t":"2026-10-02T13:00:00Z","v":59368,"vw":22.814025},{"c":22.58,"h":22.77,"l":22.58,"n":133,"o":22.71,"t":"2026-10-02T13:15:00Z","v":17616,"vw":22.688637},{"c":23.23,"h":23.58,"l":22.5,"n":5673,"o":22.6,"t":"2026-10-02T13:30:00Z","v":807991,"vw":23.254938},{"c":21.9304,"h":23.29,"l":21.92,"n":8771,"o":23.23,"t":"2026-10-02T13:45:00Z","v":1002273,"vw":22.388262},{"c":21.5899,"h":22.12,"l":21.58,"n":3482,"o":21.95,"t":"2026-10-02T14:00:00Z","v":489649,"vw":21.850229},{"c":21.3751,"h":21.7959,"l":21.3751,"n":2934,"o":21.59,"t":"2026-10-02T14:15:00Z","v":459674,"vw":21.566484},{"c":21.66,"h":21.745,"l":21.17,"n":2416,"o":21.3896,"t":"2026-10-02T14:30:00Z","v":475027,"vw":21.396663},{"c":21.295,"h":21.87,"l":21.24,"n":1762,"o":21.66,"t":"2026-10-02T14:45:00Z","v":336628,"vw":21.560423},{"c":21.31,"h":21.3796,"l":21.07,"n":1695,"o":21.31,"t":"2026-10-02T15:00:00Z","v":285743,"vw":21.22352},{"c":21.105,"h":21.4294,"l":20.923,"n":1171,"o":21.355,"t":"2026-10-02T15:15:00Z","v":284565,"vw":21.10641},{"c":20.61,"h":21.09,"l":20.6082,"n":1297,"o":21.09,"t":"2026-10-02T15:30:00Z","v":190034,"vw":20.846698},{"c":20.94,"h":20.97,"l":20.48,"n":1242,"o":20.61,"t":"2026-10-02T15:45:00Z","v":265236,"vw":20.638772},{"c":20.9165,"h":21.05,"l":20.86,"n":868,"o":20.93,"t":"2026-10-02T16:00:00Z","v":124291,"vw":20.947569},{"c":20.9105,"h":21.1,"l":20.9105,"n":819,"o":20.925,"t":"2026-10-02T16:15:00Z","v":144356,"vw":20.997122},{"c":20.92,"h":21.095,"l":20.8001,"n":626,"o":20.95,"t":"2026-10-02T16:30:00Z","v":96772,"vw":20.959382},{"c":20.96,"h":21,"l":20.87,"n":383,"o":20.93,"t":"2026-10-02T16:45:00Z","v":46693,"vw":20.923384},{"c":20.82,"h":21.07,"l":20.79,"n":878,"o":20.95,"t":"2026-10-02T17:00:00Z","v":160557,"vw":20.916143},{"c":20.555,"h":20.8099,"l":20.51,"n":763,"o":20.8,"t":"2026-10-02T17:15:00Z","v":157898,"vw":20.66137},{"c":20.56,"h":20.77,"l":20.51,"n":604,"o":20.54,"t":"2026-10-02T17:30:00Z","v":103445,"vw":20.653309},{"c":20.605,"h":20.66,"l":20.48,"n":570,"o":20.58,"t":"2026-10-02T17:45:00Z","v":94737,"vw":20.537493},{"c":20.6117,"h":20.68,"l":20.55,"n":544,"o":20.58,"t":"2026-10-02T18:00:00Z","v":67074,"vw":20.617345},{"c":20.41,"h":20.63,"l":20.3885,"n":603,"o":20.63,"t":"2026-10-02T18:15:00Z","v":114324,"vw":20.469212},{"c":20.2598,"h":20.4994,"l":20.15,"n":1005,"o":20.44,"t":"2026-10-02T18:30:00Z","v":190370,"vw":20.303824},{"c":20.29,"h":20.32,"l":20.18,"n":694,"o":20.25,"t":"2026-10-02T18:45:00Z","v":148884,"vw":20.241955},{"c":20.1222,"h":20.3,"l":20.102,"n":986,"o":20.29,"t":"2026-10-02T19:00:00Z","v":149727,"vw":20.178422},{"c":20.445,"h":20.445,"l":19.98,"n":1433,"o":20.15,"t":"2026-10-02T19:15:00Z","v":262422,"vw":20.158747},{"c":20.5799,"h":20.65,"l":20.38,"n":1045,"o":20.425,"t":"2026-10-02T19:30:00Z","v":173171,"vw":20.541478},{"c":20.51,"h":20.62,"l":20.4007,"n":1540,"o":20.565,"t":"2026-10-02T19:45:00Z","v":269029,"vw":20.520379},{"c":20.45,"h":20.59,"l":20.42,"n":129,"o":20.53,"t":"2026-10-02T20:00:00Z","v":30877,"vw":20.509931},{"c":20.4844,"h":20.4844,"l":20.4,"n":75,"o":20.45,"t":"2026-10-02T20:15:00Z","v":7762,"vw":20.439162},{"c":20.4,"h":20.4907,"l":20.4,"n":21,"o":20.44,"t":"2026-10-02T20:30:00Z","v":2723,"vw":20.4261},{"c":20.5,"h":20.5,"l":20.46,"n":20,"o":20.49,"t":"2026-10-02T20:45:00Z","v":7234,"vw":20.483936},{"c":20.53,"h":20.54,"l":20.49,"n":8,"o":20.49,"t":"2026-10-02T21:00:00Z","v":1541,"vw":20.5086},{"c":20.48,"h":20.53,"l":20.4532,"n":27,"o":20.529,"t":"2026-10-02T21:15:00Z","v":8316,"vw":20.493477},{"c":20.51,"h":20.51,"l":20.406,"n":15,"o":20.5088,"t":"2026-10-02T21:30:00Z","v":6027,"vw":20.499917},{"c":20.5,"h":20.5,"l":20.5,"n":3,"o":20.5,"t":"2026-10-02T21:45:00Z","v":354,"vw":20.5},{"c":20.53,"h":20.53,"l":20.5089,"n":17,"o":20.5089,"t":"2026-10-02T22:00:00Z","v":3438,"vw":20.514547},{"c":20.5,"h":20.5423,"l":20.5,"n":41,"o":20.54,"t":"2026-10-02T22:15:00Z","v":7842,"vw":20.513997},{"c":20.5411,"h":20.5411,"l":20.4501,"n":6,"o":20.4501,"t":"2026-10-02T22:30:00Z","v":20103,"vw":20.450553},{"c":20.56,"h":20.56,"l":20.55,"n":2,"o":20.55,"t":"2026-10-02T22:45:00Z","v":1100,"vw":20.550909},{"c":20.5,"h":20.5959,"l":20.5,"n":5,"o":20.5959,"t":"2026-10-02T23:00:00Z","v":1576,"vw":20.531489},{"c":20.6,"h":20.6,"l":20.4902,"n":18,"o":20.52,"t":"2026-10-02T23:15:00Z","v":9966,"vw":20.519767},{"c":20.57,"h":20.57,"l":20.5,"n":17,"o":20.5,"t":"2026-10-02T23:30:00Z","v":2890,"vw":20.53627},{"c":20.51,"h":20.56,"l":20.5002,"n":29,"o":20.55,"t":"2026-10-02T23:45:00Z","v":4194,"vw":20.517438},{"c":21.61,"h":21.66,"l":20.93,"n":370,"o":21.2,"t":"2026-10-05T08:00:00Z","v":74941,"vw":21.163606},{"c":21.65,"h":21.65,"l":21.48,"n":49,"o":21.5474,"t":"2026-10-05T08:15:00Z","v":4423,"vw":21.582092},{"c":21.4,"h":21.58,"l":21.4,"n":14,"o":21.5712,"t":"2026-10-05T08:30:00Z","v":1830,"vw":21.500694},{"c":21.4,"h":21.4,"l":21.39,"n":28,"o":21.39,"t":"2026-10-05T08:45:00Z","v":2178,"vw":21.398404},{"c":21.4957,"h":21.53,"l":21.4716,"n":34,"o":21.4716,"t":"2026-10-05T09:00:00Z","v":9337,"vw":21.50873},{"c":21.4565,"h":21.4565,"l":21.42,"n":4,"o":21.42,"t":"2026-10-05T09:15:00Z","v":436,"vw":21.430429},{"c":21.45,"h":21.59,"l":21.44,"n":101,"o":21.44,"t":"2026-10-05T09:30:00Z","v":5684,"vw":21.511544},{"c":21.4385,"h":21.46,"l":21.4385,"n":2,"o":21.46,"t":"2026-10-05T09:45:00Z","v":2100,"vw":21.439524},{"c":21.45,"h":21.49,"l":21.43,"n":59,"o":21.43,"t":"2026-10-05T10:00:00Z","v":5474,"vw":21.450386},{"c":21.49,"h":21.49,"l":21.44,"n":13,"o":21.48,"t":"2026-10-05T10:15:00Z","v":1253,"vw":21.469527},{"c":21.32,"h":21.4,"l":21.32,"n":4,"o":21.4,"t":"2026-10-05T10:30:00Z","v":537,"vw":21.369117},{"c":21.41,"h":21.41,"l":21.41,"n":2,"o":21.41,"t":"2026-10-05T10:45:00Z","v":120,"vw":21.41},{"c":21.35,"h":21.4,"l":21.23,"n":109,"o":21.4,"t":"2026-10-05T11:00:00Z","v":21491,"vw":21.329352},{"c":21.51,"h":21.51,"l":21.3263,"n":60,"o":21.35,"t":"2026-10-05T11:15:00Z","v":20384,"vw":21.430943},{"c":21.46,"h":21.5161,"l":21.4,"n":36,"o":21.51,"t":"2026-10-05T11:30:00Z","v":3652,"vw":21.457206},{"c":21.4129,"h":21.43,"l":21.35,"n":50,"o":21.43,"t":"2026-10-05T11:45:00Z","v":9841,"vw":21.392374},{"c":21.43,"h":21.459,"l":21.34,"n":78,"o":21.4,"t":"2026-10-05T12:00:00Z","v":38097,"vw":21.362005},{"c":21.3411,"h":21.3519,"l":21.2721,"n":25,"o":21.3519,"t":"2026-10-05T12:15:00Z","v":4721,"vw":21.30652},{"c":21.19,"h":21.2998,"l":21.15,"n":106,"o":21.26,"t":"2026-10-05T12:30:00Z","v":33112,"vw":21.209639},{"c":21.16,"h":21.18,"l":21.1,"n":35,"o":21.18,"t":"2026-10-05T12:45:00Z","v":7746,"vw":21.157444},{"c":21.25,"h":21.3381,"l":21.25,"n":99,"o":21.3381,"t":"2026-10-05T13:00:00Z","v":12786,"vw":21.275598},{"c":21.32,"h":21.42,"l":21.23,"n":123,"o":21.23,"t":"2026-10-05T13:15:00Z","v":29370,"vw":21.315548},{"c":20.925,"h":21.7,"l":20.765,"n":4343,"o":21.26,"t":"2026-10-05T13:30:00Z","v":496350,"vw":21.181134},{"c":21.48,"h":21.48,"l":20.76,"n":3702,"o":20.89,"t":"2026-10-05T13:45:00Z","v":361777,"vw":21.222413},{"c":21.99,"h":22.08,"l":21.3,"n":2986,"o":21.45,"t":"2026-10-05T14:00:00Z","v":484819,"vw":21.780417},{"c":21.53,"h":22,"l":21.412,"n":2256,"o":22,"t":"2026-10-05T14:15:00Z","v":245374,"vw":21.687666},{"c":21.26,"h":21.5,"l":20.95,"n":2172,"o":21.4725,"t":"2026-10-05T14:30:00Z","v":420612,"vw":21.145482},{"c":21.27,"h":21.335,"l":21.1843,"n":790,"o":21.27,"t":"2026-10-05T14:45:00Z","v":126815,"vw":21.256567},{"c":21.35,"h":21.3899,"l":21.21,"n":768,"o":21.255,"t":"2026-10-05T15:00:00Z","v":109282,"vw":21.297075},{"c":21.42,"h":21.425,"l":21.315,"n":594,"o":21.32,"t":"2026-10-05T15:15:00Z","v":137669,"vw":21.371701},{"c":21.315,"h":21.46,"l":21.25,"n":346,"o":21.45,"t":"2026-10-05T15:30:00Z","v":64137,"vw":21.331255},{"c":21.28,"h":21.39,"l":21.24,"n":392,"o":21.305,"t":"2026-10-05T15:45:00Z","v":41389,"vw":21.306199},{"c":21.13,"h":21.26,"l":21.08,"n":576,"o":21.26,"t":"2026-10-05T16:00:00Z","v":65161,"vw":21.172544},{"c":20.9,"h":21.13,"l":20.8,"n":528,"o":21.13,"t":"2026-10-05T16:15:00Z","v":100287,"vw":20.920612},{"c":20.709,"h":20.95,"l":20.695,"n":873,"o":20.91,"t":"2026-10-05T16:30:00Z","v":124033,"vw":20.830013},{"c":20.7559,"h":20.85,"l":20.6791,"n":502,"o":20.705,"t":"2026-10-05T16:45:00Z","v":82499,"vw":20.773716},{"c":20.71,"h":20.77,"l":20.6151,"n":801,"o":20.75,"t":"2026-10-05T17:00:00Z","v":141211,"vw":20.711847},{"c":20.73,"h":20.77,"l":20.68,"n":382,"o":20.7293,"t":"2026-10-05T17:15:00Z","v":38236,"vw":20.733767},{"c":20.77,"h":20.9059,"l":20.73,"n":347,"o":20.73,"t":"2026-10-05T17:30:00Z","v":41087,"vw":20.818119},{"c":21.02,"h":21.06,"l":20.73,"n":547,"o":20.7901,"t":"2026-10-05T17:45:00Z","v":70828,"vw":20.913433},{"c":21.02,"h":21.03,"l":20.91,"n":592,"o":21.03,"t":"2026-10-05T18:00:00Z","v":59392,"vw":20.985208},{"c":21.15,"h":21.17,"l":21.01,"n":426,"o":21.05,"t":"2026-10-05T18:15:00Z","v":55030,"vw":21.092237},{"c":21.27,"h":21.27,"l":21.14,"n":414,"o":21.16,"t":"2026-10-05T18:30:00Z","v":58408,"vw":21.206235},{"c":21.5175,"h":21.52,"l":21.29,"n":532,"o":21.29,"t":"2026-10-05T18:45:00Z","v":75107,"vw":21.390283},{"c":21.62,"h":21.64,"l":21.41,"n":613,"o":21.515,"t":"2026-10-05T19:00:00Z","v":56996,"vw":21.531272},{"c":21.61,"h":21.78,"l":21.59,"n":754,"o":21.65,"t":"2026-10-05T19:15:00Z","v":110234,"vw":21.703485},{"c":21.65,"h":21.675,"l":21.47,"n":1044,"o":21.6,"t":"2026-10-05T19:30:00Z","v":91385,"vw":21.533831},{"c":21.35,"h":21.65,"l":21.29,"n":1300,"o":21.63,"t":"2026-10-05T19:45:00Z","v":113870,"vw":21.427498},{"c":21.26,"h":21.49,"l":21.21,"n":31,"o":21.38,"t":"2026-10-05T20:00:00Z","v":6273,"vw":21.340516},{"c":21.4493,"h":21.4493,"l":21.3,"n":37,"o":21.3,"t":"2026-10-05T20:15:00Z","v":6626,"vw":21.395084},{"c":21.42,"h":21.42,"l":21.37,"n":19,"o":21.39,"t":"2026-10-05T20:30:00Z","v":2216,"vw":21.383008},{"c":21.42,"h":21.44,"l":21.4,"n":18,"o":21.4,"t":"2026-10-05T20:45:00Z","v":3612,"vw":21.404134},{"c":21.44,"h":21.44,"l":21.41,"n":5,"o":21.42,"t":"2026-10-05T21:00:00Z","v":1290,"vw":21.4144},{"c":21.4668,"h":21.49,"l":21.38,"n":34,"o":21.46,"t":"2026-10-05T21:15:00Z","v":5041,"vw":21.452912},{"c":21.4,"h":21.4,"l":21.4,"n":2,"o":21.4,"t":"2026-10-05T21:30:00Z","v":240,"vw":21.4},{"c":21.4884,"h":21.49,"l":21.4884,"n":14,"o":21.49,"t":"2026-10-05T21:45:00Z","v":1187,"vw":21.489329},{"c":21.3817,"h":21.5,"l":21.3817,"n":11,"o":21.46,"t":"2026-10-05T22:00:00Z","v":1921,"vw":21.449718},{"c":21.5,"h":21.5,"l":21.39,"n":37,"o":21.44,"t":"2026-10-05T22:15:00Z","v":7377,"vw":21.470161},{"c":21.43,"h":21.5,"l":21.43,"n":5,"o":21.5,"t":"2026-10-05T22:30:00Z","v":2481,"vw":21.494346},{"c":21.46,"h":21.47,"l":21.46,"n":3,"o":21.47,"t":"2026-10-05T22:45:00Z","v":500,"vw":21.466},{"c":21.4946,"h":21.4946,"l":21.38,"n":7,"o":21.38,"t":"2026-10-05T23:15:00Z","v":1198,"vw":21.477502},{"c":21.38,"h":21.5,"l":21.38,"n":23,"o":21.5,"t":"2026-10-05T23:30:00Z","v":2021,"vw":21.42257},{"c":21.45,"h":21.45,"l":21.41,"n":12,"o":21.41,"t":"2026-10-05T23:45:00Z","v":1068,"vw":21.422876},{"c":21.52,"h":21.52,"l":21.08,"n":70,"o":21.2,"t":"2026-10-06T08:00:00Z","v":4588,"vw":21.209686},{"c":21.45,"h":21.45,"l":21.45,"n":2,"o":21.45,"t":"2026-10-06T08:15:00Z","v":300,"vw":21.45},{"c":21.6,"h":21.6,"l":21.51,"n":21,"o":21.51,"t":"2026-10-06T08:30:00Z","v":946,"vw":21.564947},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-06T08:45:00Z","v":120,"vw":21.63},{"c":21.5757,"h":21.63,"l":21.57,"n":76,"o":21.6208,"t":"2026-10-06T09:00:00Z","v":34911,"vw":21.609327},{"c":21.47,"h":21.73,"l":21.47,"n":77,"o":21.58,"t":"2026-10-06T09:15:00Z","v":14497,"vw":21.618842},{"c":21.54,"h":21.56,"l":21.54,"n":6,"o":21.56,"t":"2026-10-06T09:30:00Z","v":570,"vw":21.554894},{"c":21.56,"h":21.56,"l":21.55,"n":35,"o":21.55,"t":"2026-10-06T09:45:00Z","v":13950,"vw":21.559776},{"c":21.62,"h":21.62,"l":21.62,"n":6,"o":21.62,"t":"2026-10-06T10:00:00Z","v":221,"vw":21.62},{"c":21.63,"h":21.66,"l":21.63,"n":7,"o":21.6326,"t":"2026-10-06T10:15:00Z","v":1080,"vw":21.64189},{"c":21.66,"h":21.66,"l":21.5936,"n":13,"o":21.64,"t":"2026-10-06T10:30:00Z","v":1341,"vw":21.636773},{"c":21.66,"h":21.7,"l":21.66,"n":28,"o":21.6981,"t":"2026-10-06T10:45:00Z","v":5340,"vw":21.679924},{"c":21.65,"h":21.7,"l":21.5897,"n":118,"o":21.65,"t":"2026-10-06T11:00:00Z","v":26996,"vw":21.637285},{"c":21.75,"h":21.78,"l":21.72,"n":43,"o":21.75,"t":"2026-10-06T11:15:00Z","v":2947,"vw":21.731913},{"c":21.76,"h":21.77,"l":21.6395,"n":20,"o":21.6395,"t":"2026-10-06T11:30:00Z","v":6256,"vw":21.72979},{"c":21.54,"h":21.65,"l":21.5323,"n":122,"o":21.64,"t":"2026-10-06T11:45:00Z","v":42758,"vw":21.62578},{"c":21.6562,"h":21.67,"l":21.5143,"n":98,"o":21.5143,"t":"2026-10-06T12:00:00Z","v":33035,"vw":21.60791},{"c":21.42,"h":21.6693,"l":21.42,"n":38,"o":21.6693,"t":"2026-10-06T12:15:00Z","v":16678,"vw":21.435377},{"c":21.54,"h":21.54,"l":21.37,"n":187,"o":21.4,"t":"2026-10-06T12:30:00Z","v":61710,"vw":21.434317},{"c":21.62,"h":21.7,"l":21.4636,"n":59,"o":21.5,"t":"2026-10-06T12:45:00Z","v":8727,"vw":21.580308},{"c":21.5,"h":21.629,"l":21.5,"n":38,"o":21.621,"t":"2026-10-06T13:00:00Z","v":8040,"vw":21.580268},{"c":21.31,"h":21.5634,"l":21.31,"n":37,"o":21.5517,"t":"2026-10-06T13:15:00Z","v":9173,"vw":21.474344},{"c":21.3608,"h":21.72,"l":21.085,"n":2589,"o":21.3,"t":"2026-10-06T13:30:00Z","v":306243,"vw":21.333885},{"c":21.345,"h":21.47,"l":21.18,"n":3490,"o":21.35,"t":"2026-10-06T13:45:00Z","v":409984,"vw":21.317297},{"c":21.5,"h":21.528,"l":21.13,"n":2117,"o":21.35,"t":"2026-10-06T14:00:00Z","v":327285,"vw":21.319731},{"c":21.27,"h":21.55,"l":21.25,"n":1221,"o":21.49,"t":"2026-10-06T14:15:00Z","v":168676,"vw":21.375669},{"c":21.425,"h":21.46,"l":21.21,"n":840,"o":21.26,"t":"2026-10-06T14:30:00Z","v":131046,"vw":21.327252},{"c":21.83,"h":21.84,"l":21.25,"n":811,"o":21.4,"t":"2026-10-06T14:45:00Z","v":241378,"vw":21.574093},{"c":21.74,"h":21.858,"l":21.65,"n":936,"o":21.83,"t":"2026-10-06T15:00:00Z","v":133317,"vw":21.745798},{"c":21.31,"h":21.775,"l":21.305,"n":681,"o":21.72,"t":"2026-10-06T15:15:00Z","v":86036,"vw":21.514496},{"c":21.32,"h":21.49,"l":21.28,"n":720,"o":21.32,"t":"2026-10-06T15:30:00Z","v":141191,"vw":21.361255},{"c":21.0699,"h":21.37,"l":21.042,"n":1073,"o":21.315,"t":"2026-10-06T15:45:00Z","v":208362,"vw":21.20078},{"c":21.0499,"h":21.1299,"l":20.92,"n":1190,"o":21.075,"t":"2026-10-06T16:00:00Z","v":193288,"vw":21.023305},{"c":20.91,"h":21.05,"l":20.85,"n":676,"o":21.05,"t":"2026-10-06T16:15:00Z","v":138472,"vw":20.910405},{"c":20.92,"h":20.95,"l":20.82,"n":575,"o":20.9201,"t":"2026-10-06T16:30:00Z","v":139552,"vw":20.872075},{"c":20.91,"h":21,"l":20.865,"n":867,"o":20.91,"t":"2026-10-06T16:45:00Z","v":146519,"vw":20.925043},{"c":20.8,"h":20.9291,"l":20.76,"n":553,"o":20.92,"t":"2026-10-06T17:00:00Z","v":78943,"vw":20.815941},{"c":20.865,"h":20.88,"l":20.6734,"n":431,"o":20.8,"t":"2026-10-06T17:15:00Z","v":72946,"vw":20.772371},{"c":20.9401,"h":20.965,"l":20.86,"n":273,"o":20.87,"t":"2026-10-06T17:30:00Z","v":25876,"vw":20.911706},{"c":21.12,"h":21.12,"l":20.91,"n":470,"o":20.95,"t":"2026-10-06T17:45:00Z","v":52416,"vw":20.996704},{"c":20.98,"h":21.135,"l":20.9701,"n":251,"o":21.1,"t":"2026-10-06T18:00:00Z","v":49608,"vw":21.09395},{"c":20.61,"h":20.9599,"l":20.53,"n":698,"o":20.94,"t":"2026-10-06T18:15:00Z","v":155379,"vw":20.683497},{"c":20.52,"h":20.64,"l":20.4143,"n":803,"o":20.635,"t":"2026-10-06T18:30:00Z","v":117471,"vw":20.502555},{"c":20.31,"h":20.51,"l":20.2816,"n":676,"o":20.5099,"t":"2026-10-06T18:45:00Z","v":119066,"vw":20.403189},{"c":20.06,"h":20.34,"l":20.03,"n":996,"o":20.292,"t":"2026-10-06T19:00:00Z","v":144304,"vw":20.199951},{"c":19.8799,"h":20.06,"l":19.7802,"n":1433,"o":20.05,"t":"2026-10-06T19:15:00Z","v":214219,"vw":19.888319},{"c":19.9999,"h":20.0184,"l":19.815,"n":1150,"o":19.9,"t":"2026-10-06T19:30:00Z","v":113599,"vw":19.942963},{"c":20.4,"h":20.4499,"l":19.95,"n":2120,"o":19.97,"t":"2026-10-06T19:45:00Z","v":224467,"vw":20.179148},{"c":20.62,"h":20.62,"l":20.11,"n":236,"o":20.37,"t":"2026-10-06T20:00:00Z","v":73469,"vw":20.489255},{"c":20.72,"h":20.8,"l":20.5831,"n":502,"o":20.5914,"t":"2026-10-06T20:15:00Z","v":64510,"vw":20.698278},{"c":20.6605,"h":20.69,"l":20.61,"n":57,"o":20.62,"t":"2026-10-06T20:30:00Z","v":13623,"vw":20.631326},{"c":20.62,"h":20.7181,"l":20.6188,"n":22,"o":20.66,"t":"2026-10-06T20:45:00Z","v":40360,"vw":20.689894},{"c":20.59,"h":20.6148,"l":20.5,"n":17,"o":20.6148,"t":"2026-10-06T21:00:00Z","v":10218,"vw":20.571752},{"c":20.5,"h":20.6061,"l":20.5,"n":7,"o":20.6061,"t":"2026-10-06T21:15:00Z","v":5894,"vw":20.597375},{"c":20.5155,"h":20.5155,"l":20.5155,"n":1,"o":20.5155,"t":"2026-10-06T21:30:00Z","v":703,"vw":20.5155},{"c":20.5797,"h":20.5797,"l":20.55,"n":5,"o":20.55,"t":"2026-10-06T21:45:00Z","v":722,"vw":20.567983},{"c":20.57,"h":20.6,"l":20.56,"n":53,"o":20.58,"t":"2026-10-06T22:00:00Z","v":4579,"vw":20.580168},{"c":20.53,"h":20.54,"l":20.52,"n":7,"o":20.53,"t":"2026-10-06T22:15:00Z","v":4320,"vw":20.529305},{"c":20.471,"h":20.54,"l":20.471,"n":13,"o":20.53,"t":"2026-10-06T22:30:00Z","v":3107,"vw":20.511084},{"c":20.58,"h":20.58,"l":20.47,"n":13,"o":20.5,"t":"2026-10-06T22:45:00Z","v":6394,"vw":20.55713},{"c":20.49,"h":20.57,"l":20.49,"n":6,"o":20.57,"t":"2026-10-06T23:15:00Z","v":540,"vw":20.508},{"c":20.4317,"h":20.55,"l":20.4317,"n":8,"o":20.55,"t":"2026-10-06T23:30:00Z","v":465,"vw":20.518885},{"c":20.48,"h":20.5377,"l":20.48,"n":15,"o":20.5377,"t":"2026-10-06T23:45:00Z","v":2297,"vw":20.504251},{"c":19.07,"h":19.36,"l":18.9,"n":676,"o":19.16,"t":"2026-10-07T08:00:00Z","v":125386,"vw":19.091073},{"c":19.0695,"h":19.0695,"l":18.94,"n":135,"o":19.04,"t":"2026-10-07T08:15:00Z","v":19611,"vw":18.995157},{"c":18.92,"h":19.08,"l":18.9004,"n":70,"o":18.98,"t":"2026-10-07T08:30:00Z","v":19163,"vw":18.9776},{"c":18.9,"h":18.9438,"l":18.88,"n":34,"o":18.93,"t":"2026-10-07T08:45:00Z","v":5615,"vw":18.913009},{"c":18.8,"h":18.94,"l":18.77,"n":76,"o":18.9393,"t":"2026-10-07T09:00:00Z","v":11447,"vw":18.830693},{"c":18.81,"h":18.81,"l":18.71,"n":47,"o":18.79,"t":"2026-10-07T09:15:00Z","v":8372,"vw":18.78113},{"c":18.7,"h":18.83,"l":18.6,"n":80,"o":18.8175,"t":"2026-10-07T09:30:00Z","v":6951,"vw":18.686833},{"c":18.68,"h":18.7467,"l":18.66,"n":68,"o":18.73,"t":"2026-10-07T09:45:00Z","v":12878,"vw":18.68195},{"c":18.61,"h":18.6884,"l":18.43,"n":208,"o":18.67,"t":"2026-10-07T10:00:00Z","v":49083,"vw":18.615814},{"c":18.7,"h":18.8,"l":18.6526,"n":71,"o":18.6538,"t":"2026-10-07T10:15:00Z","v":15283,"vw":18.712764},{"c":18.45,"h":18.64,"l":18.45,"n":99,"o":18.64,"t":"2026-10-07T10:30:00Z","v":13884,"vw":18.532951},{"c":18.6611,"h":18.7,"l":18.45,"n":90,"o":18.45,"t":"2026-10-07T10:45:00Z","v":7600,"vw":18.591388},{"c":18.5629,"h":18.7587,"l":18.5,"n":189,"o":18.72,"t":"2026-10-07T11:00:00Z","v":39622,"vw":18.602867},{"c":18.53,"h":18.6,"l":18.4,"n":123,"o":18.5519,"t":"2026-10-07T11:15:00Z","v":19340,"vw":18.484685},{"c":18.53,"h":18.58,"l":18.47,"n":198,"o":18.5593,"t":"2026-10-07T11:30:00Z","v":32103,"vw":18.507498},{"c":18.5973,"h":18.6,"l":18.4177,"n":176,"o":18.5621,"t":"2026-10-07T11:45:00Z","v":41196,"vw":18.486849},{"c":18.4878,"h":18.58,"l":18.41,"n":146,"o":18.58,"t":"2026-10-07T12:00:00Z","v":25463,"vw":18.47003},{"c":18.32,"h":18.515,"l":18.25,"n":276,"o":18.5,"t":"2026-10-07T12:15:00Z","v":35426,"vw":18.335083},{"c":18.3182,"h":18.5,"l":18.29,"n":213,"o":18.33,"t":"2026-10-07T12:30:00Z","v":35760,"vw":18.363055},{"c":18.4295,"h":18.4295,"l":18.27,"n":129,"o":18.3,"t":"2026-10-07T12:45:00Z","v":25339,"vw":18.330498},{"c":18.2159,"h":18.41,"l":18.15,"n":302,"o":18.41,"t":"2026-10-07T13:00:00Z","v":47385,"vw":18.257996},{"c":18.29,"h":18.38,"l":18.16,"n":186,"o":18.229,"t":"2026-10-07T13:15:00Z","v":37892,"vw":18.260694},{"c":18.23,"h":18.76,"l":18.075,"n":6220,"o":18.38,"t":"2026-10-07T13:30:00Z","v":764395,"vw":18.295884},{"c":18.2,"h":18.375,"l":17.9696,"n":4670,"o":18.23,"t":"2026-10-07T13:45:00Z","v":561177,"vw":18.172993},{"c":17.85,"h":18.235,"l":17.805,"n":2754,"o":18.2,"t":"2026-10-07T14:00:00Z","v":434782,"vw":18.001297},{"c":17.7997,"h":17.9,"l":17.771,"n":1760,"o":17.86,"t":"2026-10-07T14:15:00Z","v":216683,"vw":17.815829},{"c":17.585,"h":17.82,"l":17.56,"n":2016,"o":17.79,"t":"2026-10-07T14:30:00Z","v":401754,"vw":17.684181},{"c":17.55,"h":17.67,"l":17.5,"n":1581,"o":17.58,"t":"2026-10-07T14:45:00Z","v":276501,"vw":17.587935},{"c":17.73,"h":17.7599,"l":17.36,"n":2335,"o":17.52,"t":"2026-10-07T15:00:00Z","v":362945,"vw":17.525836},{"c":17.56,"h":17.8084,"l":17.51,"n":889,"o":17.74,"t":"2026-10-07T15:15:00Z","v":94910,"vw":17.63876},{"c":17.735,"h":17.7498,"l":17.54,"n":904,"o":17.55,"t":"2026-10-07T15:30:00Z","v":133348,"vw":17.673161},{"c":17.64,"h":17.735,"l":17.62,"n":619,"o":17.735,"t":"2026-10-07T15:45:00Z","v":91754,"vw":17.657568},{"c":17.72,"h":17.84,"l":17.59,"n":967,"o":17.63,"t":"2026-10-07T16:00:00Z","v":184670,"vw":17.730667},{"c":17.78,"h":17.78,"l":17.67,"n":404,"o":17.71,"t":"2026-10-07T16:15:00Z","v":49519,"vw":17.71759},{"c":17.68,"h":17.78,"l":17.63,"n":469,"o":17.73,"t":"2026-10-07T16:30:00Z","v":54768,"vw":17.687932},{"c":17.6113,"h":17.74,"l":17.61,"n":475,"o":17.7,"t":"2026-10-07T16:45:00Z","v":71583,"vw":17.650896},{"c":17.7399,"h":17.775,"l":17.6,"n":555,"o":17.6,"t":"2026-10-07T17:00:00Z","v":90661,"vw":17.686492},{"c":17.5,"h":17.74,"l":17.48,"n":487,"o":17.74,"t":"2026-10-07T17:15:00Z","v":90840,"vw":17.584112},{"c":17.56,"h":17.62,"l":17.46,"n":987,"o":17.5,"t":"2026-10-07T17:30:00Z","v":187237,"vw":17.544013},{"c":17.635,"h":17.68,"l":17.52,"n":599,"o":17.5499,"t":"2026-10-07T17:45:00Z","v":79274,"vw":17.617568},{"c":17.7901,"h":17.9,"l":17.56,"n":914,"o":17.65,"t":"2026-10-07T18:00:00Z","v":114406,"vw":17.769616},{"c":17.82,"h":17.86,"l":17.77,"n":555,"o":17.79,"t":"2026-10-07T18:15:00Z","v":78482,"vw":17.821624},{"c":17.86,"h":17.94,"l":17.755,"n":581,"o":17.81,"t":"2026-10-07T18:30:00Z","v":58156,"vw":17.817154},{"c":17.915,"h":17.9708,"l":17.8724,"n":543,"o":17.8724,"t":"2026-10-07T18:45:00Z","v":67480,"vw":17.930593},{"c":17.79,"h":17.95,"l":17.76,"n":756,"o":17.9111,"t":"2026-10-07T19:00:00Z","v":84012,"vw":17.875669},{"c":17.87,"h":18.015,"l":17.78,"n":845,"o":17.7801,"t":"2026-10-07T19:15:00Z","v":110086,"vw":17.929009},{"c":17.78,"h":17.94,"l":17.77,"n":681,"o":17.86,"t":"2026-10-07T19:30:00Z","v":70576,"vw":17.867324},{"c":17.99,"h":18.01,"l":17.6118,"n":2175,"o":17.78,"t":"2026-10-07T19:45:00Z","v":272250,"vw":17.818247},{"c":18.2,"h":18.2,"l":17.9,"n":167,"o":17.99,"t":"2026-10-07T20:00:00Z","v":25219,"vw":18.063021},{"c":18.29,"h":18.38,"l":18.16,"n":183,"o":18.1991,"t":"2026-10-07T20:15:00Z","v":49416,"vw":18.261472},{"c":18.14,"h":18.28,"l":18.03,"n":116,"o":18.28,"t":"2026-10-07T20:30:00Z","v":9876,"vw":18.144599},{"c":18.14,"h":18.15,"l":18.14,"n":10,"o":18.15,"t":"2026-10-07T20:45:00Z","v":462,"vw":18.147059},{"c":18.11,"h":18.15,"l":18.11,"n":2,"o":18.15,"t":"2026-10-07T21:00:00Z","v":610,"vw":18.117213},{"c":18.07,"h":18.2494,"l":18.07,"n":16,"o":18.2494,"t":"2026-10-07T21:15:00Z","v":10037,"vw":18.175404},{"c":18,"h":18.01,"l":18,"n":4,"o":18.01,"t":"2026-10-07T21:30:00Z","v":2000,"vw":18.001504},{"c":18.01,"h":18.2152,"l":18.01,"n":3,"o":18.2152,"t":"2026-10-07T21:45:00Z","v":400,"vw":18.0663},{"c":18.02,"h":18.02,"l":18.02,"n":1,"o":18.02,"t":"2026-10-07T22:00:00Z","v":300,"vw":18.02},{"c":18.09,"h":18.09,"l":18.02,"n":132,"o":18.04,"t":"2026-10-07T22:15:00Z","v":11375,"vw":18.069552},{"c":18.08,"h":18.14,"l":18.08,"n":6,"o":18.14,"t":"2026-10-07T22:30:00Z","v":1022,"vw":18.111452},{"c":18.18,"h":18.18,"l":18.18,"n":1,"o":18.18,"t":"2026-10-07T22:45:00Z","v":308,"vw":18.18},{"c":18.07,"h":18.14,"l":18.07,"n":9,"o":18.14,"t":"2026-10-07T23:00:00Z","v":494,"vw":18.104557},{"c":18.16,"h":18.16,"l":18.125,"n":3,"o":18.125,"t":"2026-10-07T23:15:00Z","v":673,"vw":18.145542},{"c":18.18,"h":18.22,"l":18.12,"n":36,"o":18.14,"t":"2026-10-07T23:30:00Z","v":4677,"vw":18.170731},{"c":18.0948,"h":18.23,"l":18.07,"n":8,"o":18.16,"t":"2026-10-07T23:45:00Z","v":1228,"vw":18.121524},{"c":17.81,"h":18,"l":17.4,"n":496,"o":17.4,"t":"2026-10-08T08:00:00Z","v":39953,"vw":17.695398},{"c":17.88,"h":17.91,"l":17.84,"n":11,"o":17.91,"t":"2026-10-08T08:15:00Z","v":3990,"vw":17.858594},{"c":17.73,"h":17.73,"l":17.69,"n":16,"o":17.69,"t":"2026-10-08T08:30:00Z","v":2832,"vw":17.714871},{"c":17.6993,"h":17.73,"l":17.6017,"n":6,"o":17.6017,"t":"2026-10-08T09:00:00Z","v":852,"vw":17.687239},{"c":17.64,"h":17.64,"l":17.64,"n":32,"o":17.64,"t":"2026-10-08T09:15:00Z","v":606,"vw":17.64},{"c":17.93,"h":17.93,"l":17.84,"n":11,"o":17.84,"t":"2026-10-08T09:30:00Z","v":1286,"vw":17.902794},{"c":17.94,"h":17.94,"l":17.93,"n":2,"o":17.93,"t":"2026-10-08T09:45:00Z","v":200,"vw":17.935},{"c":17.88,"h":17.88,"l":17.88,"n":6,"o":17.88,"t":"2026-10-08T10:00:00Z","v":544,"vw":17.88},{"c":17.6,"h":17.78,"l":17.59,"n":32,"o":17.77,"t":"2026-10-08T10:15:00Z","v":2960,"vw":17.693745},{"c":17.4435,"h":17.57,"l":17.4435,"n":84,"o":17.54,"t":"2026-10-08T10:30:00Z","v":15425,"vw":17.498357},{"c":17.45,"h":17.5,"l":17.4034,"n":27,"o":17.43,"t":"2026-10-08T10:45:00Z","v":3391,"vw":17.456354},{"c":17.1405,"h":17.4897,"l":17.05,"n":168,"o":17.4897,"t":"2026-10-08T11:00:00Z","v":31395,"vw":17.206161},{"c":17.27,"h":17.3393,"l":17.121,"n":136,"o":17.15,"t":"2026-10-08T11:15:00Z","v":20724,"vw":17.223499},{"c":17.3261,"h":17.3377,"l":17.1415,"n":72,"o":17.3377,"t":"2026-10-08T11:30:00Z","v":19199,"vw":17.246919},{"c":17.2659,"h":17.3368,"l":17.2596,"n":47,"o":17.3368,"t":"2026-10-08T11:45:00Z","v":12396,"vw":17.286769},{"c":17.26,"h":17.323,"l":17.15,"n":65,"o":17.26,"t":"2026-10-08T12:00:00Z","v":10186,"vw":17.224843},{"c":17.24,"h":17.3,"l":17.19,"n":50,"o":17.21,"t":"2026-10-08T12:15:00Z","v":37565,"vw":17.218614},{"c":17.1305,"h":17.2179,"l":17.12,"n":25,"o":17.2179,"t":"2026-10-08T12:30:00Z","v":6101,"vw":17.143781},{"c":17.0651,"h":17.19,"l":17.01,"n":157,"o":17.1823,"t":"2026-10-08T12:45:00Z","v":26991,"vw":17.082043},{"c":17.26,"h":17.29,"l":16.95,"n":160,"o":17.06,"t":"2026-10-08T13:00:00Z","v":23501,"vw":17.067162},{"c":17.16,"h":17.33,"l":17.16,"n":58,"o":17.2454,"t":"2026-10-08T13:15:00Z","v":12606,"vw":17.253994},{"c":16.81,"h":17.4,"l":16.63,"n":3325,"o":17.18,"t":"2026-10-08T13:30:00Z","v":491430,"vw":16.972392},{"c":17.04,"h":17.04,"l":16.7,"n":2393,"o":16.809,"t":"2026-10-08T13:45:00Z","v":379559,"vw":16.848582},{"c":17.1601,"h":17.21,"l":16.99,"n":1326,"o":17.01,"t":"2026-10-08T14:00:00Z","v":211793,"vw":17.08059},{"c":17.33,"h":17.37,"l":17.06,"n":1230,"o":17.16,"t":"2026-10-08T14:15:00Z","v":228288,"vw":17.167538},{"c":17.1668,"h":17.4,"l":17.1472,"n":668,"o":17.32,"t":"2026-10-08T14:30:00Z","v":108845,"vw":17.317108},{"c":17.55,"h":17.615,"l":17.174,"n":902,"o":17.21,"t":"2026-10-08T14:45:00Z","v":176694,"vw":17.364595},{"c":17.23,"h":17.52,"l":17.23,"n":1088,"o":17.52,"t":"2026-10-08T15:00:00Z","v":152323,"vw":17.354447},{"c":16.7852,"h":17.24,"l":16.741,"n":2317,"o":17.225,"t":"2026-10-08T15:15:00Z","v":380027,"vw":16.867417},{"c":16.5755,"h":16.79,"l":16.32,"n":2443,"o":16.785,"t":"2026-10-08T15:30:00Z","v":405715,"vw":16.509277},{"c":16.45,"h":16.66,"l":16.38,"n":1438,"o":16.6126,"t":"2026-10-08T15:45:00Z","v":245621,"vw":16.516859},{"c":16.25,"h":16.51,"l":16.23,"n":1259,"o":16.47,"t":"2026-10-08T16:00:00Z","v":206085,"vw":16.38192},{"c":16.479,"h":16.61,"l":16.17,"n":2057,"o":16.25,"t":"2026-10-08T16:15:00Z","v":287336,"vw":16.451699},{"c":16.33,"h":16.51,"l":16.28,"n":1409,"o":16.48,"t":"2026-10-08T16:30:00Z","v":133509,"vw":16.384999},{"c":16.07,"h":16.35,"l":16.05,"n":1676,"o":16.31,"t":"2026-10-08T16:45:00Z","v":232813,"vw":16.139211},{"c":16.32,"h":16.3699,"l":15.91,"n":1412,"o":16.045,"t":"2026-10-08T17:00:00Z","v":249612,"vw":16.076666},{"c":16.21,"h":16.36,"l":15.9777,"n":2113,"o":16.3103,"t":"2026-10-08T17:15:00Z","v":331740,"vw":16.185017},{"c":16.43,"h":16.48,"l":16.21,"n":1165,"o":16.23,"t":"2026-10-08T17:30:00Z","v":177116,"vw":16.316429},{"c":16.35,"h":16.4898,"l":16.1707,"n":794,"o":16.44,"t":"2026-10-08T17:45:00Z","v":105408,"vw":16.281691},{"c":16.2,"h":16.35,"l":16.08,"n":1052,"o":16.34,"t":"2026-10-08T18:00:00Z","v":131680,"vw":16.157347},{"c":16.74,"h":16.7601,"l":16.23,"n":960,"o":16.23,"t":"2026-10-08T18:15:00Z","v":116696,"vw":16.557889},{"c":16.6787,"h":16.8099,"l":16.59,"n":1321,"o":16.7,"t":"2026-10-08T18:30:00Z","v":125793,"vw":16.651599},{"c":16.665,"h":16.72,"l":16.56,"n":938,"o":16.68,"t":"2026-10-08T18:45:00Z","v":117188,"vw":16.629572},{"c":16.66,"h":16.79,"l":16.63,"n":786,"o":16.665,"t":"2026-10-08T19:00:00Z","v":63501,"vw":16.678198},{"c":16.915,"h":16.95,"l":16.6599,"n":788,"o":16.67,"t":"2026-10-08T19:15:00Z","v":99759,"vw":16.832902},{"c":17.0001,"h":17.08,"l":16.91,"n":1009,"o":16.9153,"t":"2026-10-08T19:30:00Z","v":88265,"vw":17.005961},{"c":17.0488,"h":17.1995,"l":16.89,"n":1810,"o":17,"t":"2026-10-08T19:45:00Z","v":254176,"vw":17.077634},{"c":17.02,"h":17.1785,"l":16.91,"n":104,"o":17.1,"t":"2026-10-08T20:00:00Z","v":10335,"vw":17.069152},{"c":17.01,"h":17.05,"l":16.9251,"n":60,"o":17.0393,"t":"2026-10-08T20:15:00Z","v":3269,"vw":17.014416},{"c":17.174,"h":17.174,"l":17.09,"n":16,"o":17.1689,"t":"2026-10-08T20:30:00Z","v":961,"vw":17.156056},{"c":17.16,"h":17.17,"l":17.05,"n":28,"o":17.17,"t":"2026-10-08T20:45:00Z","v":1938,"vw":17.137415},{"c":17,"h":17.18,"l":17,"n":10,"o":17.18,"t":"2026-10-08T21:00:00Z","v":2208,"vw":17.134898},{"c":17.0118,"h":17.13,"l":17.0118,"n":6,"o":17.03,"t":"2026-10-08T21:15:00Z","v":4600,"vw":17.020939},{"c":17.1494,"h":17.1494,"l":17.1494,"n":1,"o":17.1494,"t":"2026-10-08T21:30:00Z","v":100,"vw":17.1494},{"c":17.1353,"h":17.1353,"l":17.06,"n":15,"o":17.08,"t":"2026-10-08T21:45:00Z","v":1338,"vw":17.085646},{"c":17.09,"h":17.14,"l":17.08,"n":3,"o":17.14,"t":"2026-10-08T22:00:00Z","v":2845,"vw":17.133332},{"c":17.11,"h":17.1399,"l":17.0917,"n":14,"o":17.11,"t":"2026-10-08T22:15:00Z","v":2116,"vw":17.103337},{"c":17.1357,"h":17.1357,"l":17.0913,"n":10,"o":17.0913,"t":"2026-10-08T22:30:00Z","v":1988,"vw":17.100058},{"c":17.1,"h":17.15,"l":17.1,"n":21,"o":17.1389,"t":"2026-10-08T22:45:00Z","v":4564,"vw":17.130161},{"c":17.0901,"h":17.11,"l":17.09,"n":11,"o":17.09,"t":"2026-10-08T23:00:00Z","v":26366,"vw":17.090673},{"c":17.12,"h":17.14,"l":17.09,"n":9,"o":17.09,"t":"2026-10-08T23:15:00Z","v":794,"vw":17.116847},{"c":17.12,"h":17.14,"l":17.12,"n":19,"o":17.1368,"t":"2026-10-08T23:30:00Z","v":1483,"vw":17.129734},{"c":17.03,"h":17.09,"l":17.01,"n":34,"o":17.09,"t":"2026-10-08T23:45:00Z","v":4419,"vw":17.034869},{"c":17.54,"h":17.72,"l":17.45,"n":258,"o":17.58,"t":"2026-10-09T08:00:00Z","v":31843,"vw":17.612664},{"c":17.67,"h":17.7,"l":17.67,"n":6,"o":17.7,"t":"2026-10-09T08:15:00Z","v":1205,"vw":17.692461},{"c":17.66,"h":17.66,"l":17.66,"n":9,"o":17.66,"t":"2026-10-09T08:30:00Z","v":1633,"vw":17.66},{"c":17.72,"h":17.72,"l":17.61,"n":12,"o":17.65,"t":"2026-10-09T08:45:00Z","v":1949,"vw":17.662381},{"c":17.66,"h":17.66,"l":17.57,"n":41,"o":17.6381,"t":"2026-10-09T09:00:00Z","v":8420,"vw":17.610431},{"c":17.66,"h":17.66,"l":17.66,"n":1,"o":17.66,"t":"2026-10-09T09:30:00Z","v":500,"vw":17.66},{"c":17.67,"h":17.67,"l":17.67,"n":7,"o":17.67,"t":"2026-10-09T09:45:00Z","v":1414,"vw":17.67},{"c":17.6534,"h":17.6534,"l":17.6534,"n":1,"o":17.6534,"t":"2026-10-09T10:00:00Z","v":370,"vw":17.6534},{"c":17.47,"h":17.57,"l":17.46,"n":41,"o":17.57,"t":"2026-10-09T10:15:00Z","v":3501,"vw":17.516421},{"c":17.38,"h":17.59,"l":17.38,"n":27,"o":17.5,"t":"2026-10-09T10:30:00Z","v":6052,"vw":17.458519},{"c":17.42,"h":17.42,"l":17.3,"n":17,"o":17.35,"t":"2026-10-09T10:45:00Z","v":1360,"vw":17.359884},{"c":17.32,"h":17.45,"l":17.31,"n":14,"o":17.45,"t":"2026-10-09T11:00:00Z","v":2327,"vw":17.374802},{"c":17.3735,"h":17.4,"l":17.31,"n":31,"o":17.37,"t":"2026-10-09T11:15:00Z","v":15332,"vw":17.325522},{"c":17.62,"h":17.7483,"l":17.39,"n":64,"o":17.39,"t":"2026-10-09T11:30:00Z","v":22372,"vw":17.551668},{"c":17.64,"h":17.839,"l":17.6,"n":86,"o":17.65,"t":"2026-10-09T11:45:00Z","v":14523,"vw":17.69351},{"c":17.71,"h":17.71,"l":17.62,"n":36,"o":17.689,"t":"2026-10-09T12:00:00Z","v":4537,"vw":17.685691},{"c":17.63,"h":17.67,"l":17.6,"n":46,"o":17.67,"t":"2026-10-09T12:15:00Z","v":16352,"vw":17.654398},{"c":17.54,"h":17.61,"l":17.54,"n":22,"o":17.6,"t":"2026-10-09T12:30:00Z","v":7729,"vw":17.564288},{"c":17.54,"h":17.56,"l":17.5,"n":38,"o":17.52,"t":"2026-10-09T12:45:00Z","v":24190,"vw":17.514023},{"c":17.6,"h":17.66,"l":17.55,"n":17,"o":17.55,"t":"2026-10-09T13:00:00Z","v":3607,"vw":17.610041},{"c":17.47,"h":17.6,"l":17.47,"n":40,"o":17.59,"t":"2026-10-09T13:15:00Z","v":15462,"vw":17.535978},{"c":16.785,"h":17.55,"l":16.7,"n":3556,"o":17.55,"t":"2026-10-09T13:30:00Z","v":385855,"vw":16.956061},{"c":16.9,"h":17.08,"l":16.72,"n":2131,"o":16.78,"t":"2026-10-09T13:45:00Z","v":247120,"vw":16.887595},{"c":17.26,"h":17.34,"l":16.87,"n":2225,"o":16.88,"t":"2026-10-09T14:00:00Z","v":497237,"vw":16.996169},{"c":17.52,"h":17.605,"l":17.31,"n":1992,"o":17.31,"t":"2026-10-09T14:15:00Z","v":290799,"vw":17.490351},{"c":17.345,"h":17.774,"l":17.25,"n":1622,"o":17.5385,"t":"2026-10-09T14:30:00Z","v":229388,"vw":17.547324},{"c":17.25,"h":17.42,"l":17.205,"n":709,"o":17.365,"t":"2026-10-09T14:45:00Z","v":104867,"vw":17.316035},{"c":17.01,"h":17.25,"l":16.9901,"n":917,"o":17.22,"t":"2026-10-09T15:00:00Z","v":146418,"vw":17.086602},{"c":17.06,"h":17.11,"l":17.01,"n":496,"o":17.01,"t":"2026-10-09T15:15:00Z","v":58839,"vw":17.054938},{"c":17.23,"h":17.3201,"l":17.09,"n":386,"o":17.09,"t":"2026-10-09T15:30:00Z","v":67683,"vw":17.239523},{"c":17.1292,"h":17.26,"l":17.1,"n":655,"o":17.2267,"t":"2026-10-09T15:45:00Z","v":76091,"vw":17.151418},{"c":17.2599,"h":17.31,"l":17.07,"n":314,"o":17.11,"t":"2026-10-09T16:00:00Z","v":53673,"vw":17.194735},{"c":17.1,"h":17.27,"l":17.07,"n":325,"o":17.27,"t":"2026-10-09T16:15:00Z","v":62223,"vw":17.187682},{"c":17.14,"h":17.15,"l":17.08,"n":201,"o":17.1,"t":"2026-10-09T16:30:00Z","v":61918,"vw":17.107617},{"c":17.15,"h":17.24,"l":17.1475,"n":544,"o":17.16,"t":"2026-10-09T16:45:00Z","v":62511,"vw":17.193152},{"c":17.0597,"h":17.19,"l":17.058,"n":200,"o":17.18,"t":"2026-10-09T17:00:00Z","v":49181,"vw":17.131945},{"c":17.13,"h":17.17,"l":17.0375,"n":785,"o":17.0594,"t":"2026-10-09T17:15:00Z","v":88463,"vw":17.105616},{"c":17.1494,"h":17.1597,"l":17.0672,"n":214,"o":17.13,"t":"2026-10-09T17:30:00Z","v":28312,"vw":17.110811},{"c":17.15,"h":17.18,"l":17.09,"n":338,"o":17.145,"t":"2026-10-09T17:45:00Z","v":52648,"vw":17.124093},{"c":17.05,"h":17.1472,"l":17.05,"n":184,"o":17.11,"t":"2026-10-09T18:00:00Z","v":25821,"vw":17.072415},{"c":16.865,"h":17.05,"l":16.86,"n":943,"o":17.05,"t":"2026-10-09T18:15:00Z","v":233624,"vw":16.981176},{"c":16.915,"h":16.95,"l":16.865,"n":442,"o":16.865,"t":"2026-10-09T18:30:00Z","v":60142,"vw":16.894576},{"c":16.9701,"h":17.09,"l":16.9014,"n":438,"o":16.9176,"t":"2026-10-09T18:45:00Z","v":38433,"vw":16.995487},{"c":16.9403,"h":17.03,"l":16.94,"n":531,"o":16.9701,"t":"2026-10-09T19:00:00Z","v":74922,"vw":16.987249},{"c":16.99,"h":17.07,"l":16.965,"n":379,"o":16.965,"t":"2026-10-09T19:15:00Z","v":69920,"vw":17.014053},{"c":17.01,"h":17.06,"l":16.9115,"n":826,"o":16.99,"t":"2026-10-09T19:30:00Z","v":87896,"vw":16.963159},{"c":17.005,"h":17.04,"l":16.905,"n":823,"o":17,"t":"2026-10-09T19:45:00Z","v":141690,"vw":16.984599},{"c":16.98,"h":17.05,"l":16.9239,"n":34,"o":17,"t":"2026-10-09T20:00:00Z","v":8676,"vw":16.97779},{"c":16.98,"h":17.02,"l":16.98,"n":11,"o":17.02,"t":"2026-10-09T20:15:00Z","v":792,"vw":16.98922},{"c":17.01,"h":17.01,"l":16.98,"n":17,"o":16.98,"t":"2026-10-09T20:30:00Z","v":2110,"vw":17.000899},{"c":17.06,"h":17.06,"l":17.04,"n":12,"o":17.04,"t":"2026-10-09T20:45:00Z","v":3438,"vw":17.058202},{"c":17.05,"h":17.0531,"l":17.02,"n":7,"o":17.0506,"t":"2026-10-09T21:00:00Z","v":854,"vw":17.045},{"c":17.011,"h":17.08,"l":17.011,"n":6,"o":17.08,"t":"2026-10-09T21:15:00Z","v":5200,"vw":17.027009},{"c":17.0766,"h":17.0863,"l":17.0766,"n":3,"o":17.0863,"t":"2026-10-09T21:30:00Z","v":5812,"vw":17.08501},{"c":17.01,"h":17.03,"l":17.01,"n":6,"o":17.03,"t":"2026-10-09T22:00:00Z","v":856,"vw":17.013601},{"c":16.9536,"h":17.01,"l":16.9536,"n":3,"o":17.01,"t":"2026-10-09T22:15:00Z","v":1000,"vw":16.969828},{"c":17.0732,"h":17.0732,"l":17.0732,"n":1,"o":17.0732,"t":"2026-10-09T22:30:00Z","v":500,"vw":17.0732},{"c":17.086,"h":17.086,"l":17.06,"n":6,"o":17.06,"t":"2026-10-09T22:45:00Z","v":957,"vw":17.082709},{"c":17.0493,"h":17.07,"l":17.0493,"n":8,"o":17.07,"t":"2026-10-09T23:00:00Z","v":1739,"vw":17.05402},{"c":17.03,"h":17.0383,"l":16.9902,"n":24,"o":17.03,"t":"2026-10-09T23:15:00Z","v":7478,"vw":16.999503},{"c":17,"h":17.05,"l":16.99,"n":25,"o":17.04,"t":"2026-10-09T23:30:00Z","v":2344,"vw":17.014099},{"c":16.94,"h":17.0758,"l":16.93,"n":25,"o":17.0758,"t":"2026-10-09T23:45:00Z","v":3868,"vw":16.973708},{"c":18.12,"h":19,"l":17.86,"n":827,"o":18.05,"t":"2026-10-12T08:00:00Z","v":104859,"vw":18.196555},{"c":18.06,"h":18.06,"l":17.9,"n":31,"o":17.96,"t":"2026-10-12T08:15:00Z","v":5458,"vw":17.930739},{"c":18,"h":18,"l":18,"n":5,"o":18,"t":"2026-10-12T08:30:00Z","v":951,"vw":18},{"c":17.98,"h":17.99,"l":17.95,"n":13,"o":17.95,"t":"2026-10-12T08:45:00Z","v":1828,"vw":17.978219},{"c":17.91,"h":17.91,"l":17.91,"n":11,"o":17.91,"t":"2026-10-12T09:00:00Z","v":454,"vw":17.91},{"c":17.85,"h":17.87,"l":17.84,"n":39,"o":17.87,"t":"2026-10-12T09:15:00Z","v":4927,"vw":17.861029},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-10-12T09:30:00Z","v":500,"vw":17.95},{"c":17.99,"h":17.99,"l":17.87,"n":11,"o":17.87,"t":"2026-10-12T09:45:00Z","v":2174,"vw":17.875584},{"c":17.99,"h":17.99,"l":17.94,"n":2,"o":17.94,"t":"2026-10-12T10:00:00Z","v":300,"vw":17.973333},{"c":17.93,"h":17.99,"l":17.93,"n":6,"o":17.98,"t":"2026-10-12T10:15:00Z","v":875,"vw":17.960874},{"c":17.95,"h":17.95,"l":17.95,"n":2,"o":17.95,"t":"2026-10-12T10:30:00Z","v":400,"vw":17.95},{"c":18,"h":18,"l":17.98,"n":18,"o":17.98,"t":"2026-10-12T10:45:00Z","v":3925,"vw":17.990556},{"c":17.68,"h":17.9,"l":17.67,"n":84,"o":17.9,"t":"2026-10-12T11:00:00Z","v":13254,"vw":17.758617},{"c":17.6872,"h":17.75,"l":17.65,"n":40,"o":17.7,"t":"2026-10-12T11:15:00Z","v":10547,"vw":17.684945},{"c":17.65,"h":17.68,"l":17.62,"n":32,"o":17.636,"t":"2026-10-12T11:30:00Z","v":4034,"vw":17.654181},{"c":17.7691,"h":17.79,"l":17.6,"n":28,"o":17.6,"t":"2026-10-12T11:45:00Z","v":10119,"vw":17.692511},{"c":17.74,"h":17.74,"l":17.63,"n":18,"o":17.67,"t":"2026-10-12T12:00:00Z","v":1640,"vw":17.676794},{"c":17.52,"h":17.74,"l":17.51,"n":69,"o":17.6909,"t":"2026-10-12T12:15:00Z","v":16051,"vw":17.54509},{"c":17.47,"h":17.52,"l":17.3,"n":105,"o":17.52,"t":"2026-10-12T12:30:00Z","v":14620,"vw":17.40705},{"c":17.402,"h":17.6,"l":17.4005,"n":38,"o":17.5497,"t":"2026-10-12T12:45:00Z","v":9358,"vw":17.512309},{"c":17.3931,"h":17.47,"l":17.3815,"n":33,"o":17.4,"t":"2026-10-12T13:00:00Z","v":5272,"vw":17.423731},{"c":17.26,"h":17.4,"l":17.26,"n":67,"o":17.38,"t":"2026-10-12T13:15:00Z","v":19727,"vw":17.355781},{"c":17.46,"h":17.52,"l":16.97,"n":1987,"o":17.29,"t":"2026-10-12T13:30:00Z","v":291203,"vw":17.291742},{"c":17.43,"h":17.485,"l":17.15,"n":3462,"o":17.42,"t":"2026-10-12T13:45:00Z","v":380133,"vw":17.343682},{"c":17.37,"h":17.487,"l":17.2,"n":2088,"o":17.41,"t":"2026-10-12T14:00:00Z","v":257611,"vw":17.374567},{"c":17.1,"h":17.37,"l":17.05,"n":1311,"o":17.37,"t":"2026-10-12T14:15:00Z","v":164772,"vw":17.166613},{"c":16.99,"h":17.19,"l":16.93,"n":954,"o":17.105,"t":"2026-10-12T14:30:00Z","v":178274,"vw":17.050536},{"c":16.87,"h":17.01,"l":16.85,"n":928,"o":17,"t":"2026-10-12T14:45:00Z","v":147332,"vw":16.911496},{"c":16.9799,"h":17.02,"l":16.81,"n":641,"o":16.85,"t":"2026-10-12T15:00:00Z","v":104422,"vw":16.955064},{"c":17,"h":17.09,"l":16.9,"n":695,"o":16.945,"t":"2026-10-12T15:15:00Z","v":98207,"vw":16.998894},{"c":16.95,"h":17.0448,"l":16.942,"n":351,"o":16.99,"t":"2026-10-12T15:30:00Z","v":63175,"vw":16.997089},{"c":16.9787,"h":17,"l":16.92,"n":204,"o":16.96,"t":"2026-10-12T15:45:00Z","v":39848,"vw":16.966388},{"c":16.945,"h":17.15,"l":16.94,"n":427,"o":16.98,"t":"2026-10-12T16:00:00Z","v":85919,"vw":17.043893},{"c":16.9,"h":16.9997,"l":16.89,"n":224,"o":16.94,"t":"2026-10-12T16:15:00Z","v":26078,"vw":16.948341},{"c":16.8502,"h":16.9583,"l":16.845,"n":428,"o":16.9,"t":"2026-10-12T16:30:00Z","v":84255,"vw":16.901363},{"c":16.66,"h":16.88,"l":16.61,"n":528,"o":16.84,"t":"2026-10-12T16:45:00Z","v":115575,"vw":16.698513},{"c":16.73,"h":16.74,"l":16.6242,"n":255,"o":16.6437,"t":"2026-10-12T17:00:00Z","v":44010,"vw":16.683837},{"c":16.59,"h":16.74,"l":16.575,"n":247,"o":16.74,"t":"2026-10-12T17:15:00Z","v":47237,"vw":16.651865},{"c":16.495,"h":16.6999,"l":16.47,"n":828,"o":16.58,"t":"2026-10-12T17:30:00Z","v":123296,"vw":16.54854},{"c":16.55,"h":16.575,"l":16.49,"n":404,"o":16.495,"t":"2026-10-12T17:45:00Z","v":70251,"vw":16.542858},{"c":16.569,"h":16.609,"l":16.54,"n":457,"o":16.55,"t":"2026-10-12T18:00:00Z","v":35013,"vw":16.577865},{"c":16.59,"h":16.61,"l":16.56,"n":264,"o":16.57,"t":"2026-10-12T18:15:00Z","v":21515,"vw":16.58773},{"c":16.52,"h":16.58,"l":16.5,"n":408,"o":16.58,"t":"2026-10-12T18:30:00Z","v":50499,"vw":16.548103},{"c":16.5,"h":16.52,"l":16.38,"n":653,"o":16.51,"t":"2026-10-12T18:45:00Z","v":92479,"vw":16.450006},{"c":16.49,"h":16.63,"l":16.45,"n":597,"o":16.54,"t":"2026-10-12T19:00:00Z","v":72117,"vw":16.539074},{"c":16.63,"h":16.65,"l":16.5,"n":396,"o":16.5,"t":"2026-10-12T19:15:00Z","v":38465,"vw":16.566396},{"c":16.6528,"h":16.76,"l":16.61,"n":513,"o":16.63,"t":"2026-10-12T19:30:00Z","v":52987,"vw":16.662586},{"c":16.7,"h":16.79,"l":16.512,"n":1351,"o":16.65,"t":"2026-10-12T19:45:00Z","v":137099,"vw":16.658993},{"c":16.7738,"h":16.85,"l":16.6005,"n":151,"o":16.68,"t":"2026-10-12T20:00:00Z","v":16576,"vw":16.773634},{"c":16.79,"h":16.79,"l":16.73,"n":12,"o":16.74,"t":"2026-10-12T20:15:00Z","v":2580,"vw":16.758099},{"c":16.7,"h":16.7684,"l":16.69,"n":8,"o":16.7684,"t":"2026-10-12T20:30:00Z","v":2389,"vw":16.705175},{"c":16.78,"h":16.7894,"l":16.71,"n":15,"o":16.7894,"t":"2026-10-12T20:45:00Z","v":5923,"vw":16.776635},{"c":16.61,"h":16.7754,"l":16.5716,"n":11,"o":16.7754,"t":"2026-10-12T21:00:00Z","v":14274,"vw":16.717783},{"c":16.74,"h":16.74,"l":16.61,"n":7,"o":16.6151,"t":"2026-10-12T21:15:00Z","v":2393,"vw":16.662851},{"c":16.44,"h":16.7199,"l":16.44,"n":10,"o":16.7199,"t":"2026-10-12T21:30:00Z","v":1788,"vw":16.646904},{"c":16.36,"h":16.64,"l":16.33,"n":48,"o":16.4572,"t":"2026-10-12T21:45:00Z","v":16730,"vw":16.359442},{"c":16.58,"h":16.58,"l":16.49,"n":16,"o":16.49,"t":"2026-10-12T22:00:00Z","v":3694,"vw":16.540886},{"c":16.39,"h":16.5,"l":16.35,"n":116,"o":16.5,"t":"2026-10-12T22:15:00Z","v":18383,"vw":16.383699},{"c":16.35,"h":16.39,"l":16.35,"n":35,"o":16.39,"t":"2026-10-12T22:30:00Z","v":6929,"vw":16.357652},{"c":16.09,"h":16.3892,"l":16.09,"n":77,"o":16.33,"t":"2026-10-12T22:45:00Z","v":5931,"vw":16.196009},{"c":16.2086,"h":16.24,"l":15.9529,"n":147,"o":16.12,"t":"2026-10-12T23:00:00Z","v":22586,"vw":16.075254},{"c":16.07,"h":16.1692,"l":16,"n":37,"o":16.04,"t":"2026-10-12T23:15:00Z","v":5090,"vw":16.08863},{"c":15.81,"h":16.08,"l":15.75,"n":174,"o":16.0701,"t":"2026-10-12T23:30:00Z","v":43103,"vw":15.849581},{"c":15.76,"h":15.93,"l":15.76,"n":80,"o":15.81,"t":"2026-10-12T23:45:00Z","v":15696,"vw":15.811492},{"c":17.08,"h":17.1,"l":16.5,"n":249,"o":16.87,"t":"2026-10-13T08:00:00Z","v":38438,"vw":16.756514},{"c":17.0195,"h":17.04,"l":17.01,"n":11,"o":17.02,"t":"2026-10-13T08:15:00Z","v":1774,"vw":17.025755},{"c":17.01,"h":17.01,"l":16.82,"n":17,"o":16.998,"t":"2026-10-13T08:30:00Z","v":2201,"vw":16.951861},{"c":16.76,"h":16.8,"l":16.661,"n":13,"o":16.78,"t":"2026-10-13T08:45:00Z","v":1025,"vw":16.726813},{"c":16.67,"h":16.67,"l":16.5333,"n":17,"o":16.57,"t":"2026-10-13T09:00:00Z","v":15287,"vw":16.5478},{"c":16.6033,"h":16.62,"l":16.6,"n":5,"o":16.6,"t":"2026-10-13T09:15:00Z","v":1200,"vw":16.60855},{"c":16.5656,"h":16.5656,"l":16.5656,"n":3,"o":16.5656,"t":"2026-10-13T09:30:00Z","v":277,"vw":16.5656},{"c":16.88,"h":16.88,"l":16.6574,"n":15,"o":16.6574,"t":"2026-10-13T09:45:00Z","v":1692,"vw":16.79883},{"c":16.88,"h":16.88,"l":16.84,"n":4,"o":16.84,"t":"2026-10-13T10:00:00Z","v":620,"vw":16.866667},{"c":16.67,"h":16.67,"l":16.67,"n":2,"o":16.67,"t":"2026-10-13T10:15:00Z","v":450,"vw":16.67},{"c":16.47,"h":16.56,"l":16.47,"n":14,"o":16.56,"t":"2026-10-13T10:30:00Z","v":1713,"vw":16.508164},{"c":16.4296,"h":16.5,"l":16.4296,"n":36,"o":16.45,"t":"2026-10-13T10:45:00Z","v":7167,"vw":16.468781},{"c":16.36,"h":16.4995,"l":16.32,"n":70,"o":16.48,"t":"2026-10-13T11:00:00Z","v":10763,"vw":16.393882},{"c":16.59,"h":16.74,"l":16.25,"n":87,"o":16.41,"t":"2026-10-13T11:15:00Z","v":13763,"vw":16.439307},{"c":16.6784,"h":16.6784,"l":16.5713,"n":36,"o":16.63,"t":"2026-10-13T11:30:00Z","v":4842,"vw":16.634803},{"c":16.55,"h":16.62,"l":16.48,"n":32,"o":16.61,"t":"2026-10-13T11:45:00Z","v":7559,"vw":16.606365},{"c":16.4638,"h":16.55,"l":16.4638,"n":25,"o":16.48,"t":"2026-10-13T12:00:00Z","v":8075,"vw":16.482501},{"c":16.46,"h":16.46,"l":16.3815,"n":19,"o":16.4309,"t":"2026-10-13T12:15:00Z","v":3657,"vw":16.391411},{"c":16.39,"h":16.6291,"l":16.39,"n":95,"o":16.56,"t":"2026-10-13T12:30:00Z","v":14865,"vw":16.465083},{"c":16.4,"h":16.45,"l":16.35,"n":69,"o":16.35,"t":"2026-10-13T12:45:00Z","v":6814,"vw":16.401216},{"c":16.36,"h":16.4699,"l":16.36,"n":34,"o":16.4,"t":"2026-10-13T13:00:00Z","v":8709,"vw":16.422651},{"c":16.44,"h":16.55,"l":16.4,"n":32,"o":16.4,"t":"2026-10-13T13:15:00Z","v":4308,"vw":16.462469},{"c":16.6,"h":16.8601,"l":16.3,"n":2536,"o":16.31,"t":"2026-10-13T13:30:00Z","v":439152,"vw":16.604392},{"c":16.2,"h":16.73,"l":16.13,"n":2453,"o":16.58,"t":"2026-10-13T13:45:00Z","v":300116,"vw":16.360812},{"c":16.746,"h":16.84,"l":16.15,"n":1603,"o":16.22,"t":"2026-10-13T14:00:00Z","v":224620,"vw":16.438598},{"c":16.7085,"h":16.93,"l":16.62,"n":887,"o":16.75,"t":"2026-10-13T14:15:00Z","v":109787,"vw":16.787061},{"c":16.76,"h":16.7785,"l":16.56,"n":619,"o":16.7,"t":"2026-10-13T14:30:00Z","v":94438,"vw":16.643506},{"c":16.67,"h":16.81,"l":16.62,"n":441,"o":16.75,"t":"2026-10-13T14:45:00Z","v":39265,"vw":16.704825},{"c":16.69,"h":16.75,"l":16.512,"n":950,"o":16.6799,"t":"2026-10-13T15:00:00Z","v":109891,"vw":16.645295},{"c":16.66,"h":16.78,"l":16.52,"n":345,"o":16.67,"t":"2026-10-13T15:15:00Z","v":31847,"vw":16.67895},{"c":16.38,"h":16.6999,"l":16.3704,"n":609,"o":16.66,"t":"2026-10-13T15:30:00Z","v":67607,"vw":16.505251},{"c":16.56,"h":16.59,"l":16.32,"n":1234,"o":16.39,"t":"2026-10-13T15:45:00Z","v":186693,"vw":16.474871},{"c":16.68,"h":16.7299,"l":16.57,"n":885,"o":16.57,"t":"2026-10-13T16:00:00Z","v":102474,"vw":16.655033},{"c":16.73,"h":16.81,"l":16.68,"n":949,"o":16.69,"t":"2026-10-13T16:15:00Z","v":125149,"vw":16.746131},{"c":16.85,"h":16.855,"l":16.72,"n":1141,"o":16.72,"t":"2026-10-13T16:30:00Z","v":138395,"vw":16.804987},{"c":16.74,"h":16.89,"l":16.74,"n":893,"o":16.855,"t":"2026-10-13T16:45:00Z","v":132231,"vw":16.820208},{"c":16.58,"h":16.73,"l":16.57,"n":921,"o":16.73,"t":"2026-10-13T17:00:00Z","v":101121,"vw":16.626639},{"c":16.665,"h":16.71,"l":16.58,"n":656,"o":16.58,"t":"2026-10-13T17:15:00Z","v":78261,"vw":16.661951},{"c":16.6,"h":16.6899,"l":16.57,"n":773,"o":16.65,"t":"2026-10-13T17:30:00Z","v":91937,"vw":16.623862},{"c":16.53,"h":16.61,"l":16.4,"n":744,"o":16.6,"t":"2026-10-13T17:45:00Z","v":131520,"vw":16.507371},{"c":16.51,"h":16.65,"l":16.44,"n":921,"o":16.53,"t":"2026-10-13T18:00:00Z","v":102309,"vw":16.523077},{"c":16.4509,"h":16.51,"l":16.34,"n":887,"o":16.51,"t":"2026-10-13T18:15:00Z","v":120595,"vw":16.420007},{"c":16.425,"h":16.47,"l":16.38,"n":862,"o":16.46,"t":"2026-10-13T18:30:00Z","v":105187,"vw":16.420751},{"c":16.39,"h":16.51,"l":16.39,"n":673,"o":16.42,"t":"2026-10-13T18:45:00Z","v":96690,"vw":16.455633},{"c":16.3897,"h":16.5,"l":16.32,"n":822,"o":16.4,"t":"2026-10-13T19:00:00Z","v":129175,"vw":16.416713},{"c":16.315,"h":16.4,"l":16.29,"n":887,"o":16.39,"t":"2026-10-13T19:15:00Z","v":113516,"vw":16.335575},{"c":16.0993,"h":16.33,"l":16.08,"n":1493,"o":16.32,"t":"2026-10-13T19:30:00Z","v":171547,"vw":16.201555},{"c":16.215,"h":16.32,"l":16,"n":1625,"o":16.08,"t":"2026-10-13T19:45:00Z","v":211209,"vw":16.175842},{"c":16.4,"h":16.48,"l":16.16,"n":132,"o":16.26,"t":"2026-10-13T20:00:00Z","v":31907,"vw":16.290802},{"c":16.27,"h":16.398,"l":16.2661,"n":7,"o":16.398,"t":"2026-10-13T20:15:00Z","v":4005,"vw":16.386144},{"c":16.38,"h":16.38,"l":16.3716,"n":3,"o":16.3716,"t":"2026-10-13T20:30:00Z","v":800,"vw":16.377713},{"c":16.4,"h":16.4,"l":16.38,"n":8,"o":16.38,"t":"2026-10-13T20:45:00Z","v":3986,"vw":16.398739},{"c":16.3987,"h":16.3987,"l":16.311,"n":10,"o":16.3963,"t":"2026-10-13T21:00:00Z","v":1653,"vw":16.364107},{"c":16.36,"h":16.36,"l":16.35,"n":10,"o":16.35,"t":"2026-10-13T21:15:00Z","v":1500,"vw":16.356559},{"c":16.3935,"h":16.3935,"l":16.3935,"n":1,"o":16.3935,"t":"2026-10-13T21:45:00Z","v":300,"vw":16.3935},{"c":16.3891,"h":16.3891,"l":16.3018,"n":10,"o":16.38,"t":"2026-10-13T22:00:00Z","v":1729,"vw":16.328752},{"c":16.35,"h":16.35,"l":16.3,"n":7,"o":16.35,"t":"2026-10-13T22:15:00Z","v":556,"vw":16.338095},{"c":16.4,"h":16.4,"l":16.34,"n":9,"o":16.34,"t":"2026-10-13T22:30:00Z","v":1795,"vw":16.378636},{"c":16.4,"h":16.4,"l":16.33,"n":19,"o":16.3981,"t":"2026-10-13T22:45:00Z","v":3981,"vw":16.381466},{"c":16.28,"h":16.32,"l":16.28,"n":26,"o":16.3139,"t":"2026-10-13T23:00:00Z","v":11669,"vw":16.301283},{"c":16.18,"h":16.3198,"l":16.18,"n":7,"o":16.27,"t":"2026-10-13T23:15:00Z","v":1046,"vw":16.229753},{"c":16.28,"h":16.28,"l":16.25,"n":4,"o":16.25,"t":"2026-10-13T23:30:00Z","v":423,"vw":16.257143},{"c":16.19,"h":16.31,"l":16.19,"n":26,"o":16.31,"t":"2026-10-13T23:45:00Z","v":5015,"vw":16.228653},{"c":16.26,"h":16.42,"l":15.93,"n":203,"o":16.13,"t":"2026-10-14T08:00:00Z","v":24071,"vw":16.135815},{"c":16.34,"h":16.34,"l":16.3,"n":7,"o":16.3,"t":"2026-10-14T08:15:00Z","v":1020,"vw":16.311111},{"c":16.1,"h":16.23,"l":16.1,"n":33,"o":16.23,"t":"2026-10-14T08:30:00Z","v":15942,"vw":16.216187},{"c":16.1,"h":16.15,"l":16.1,"n":3,"o":16.1,"t":"2026-10-14T08:45:00Z","v":710,"vw":16.121127},{"c":16.1,"h":16.1,"l":16.0988,"n":2,"o":16.0988,"t":"2026-10-14T09:00:00Z","v":937,"vw":16.09944},{"c":15.95,"h":15.95,"l":15.95,"n":4,"o":15.95,"t":"2026-10-14T09:15:00Z","v":319,"vw":15.95},{"c":15.93,"h":15.96,"l":15.9,"n":48,"o":15.93,"t":"2026-10-14T09:30:00Z","v":5821,"vw":15.929483},{"c":15.87,"h":15.93,"l":15.87,"n":56,"o":15.93,"t":"2026-10-14T09:45:00Z","v":6577,"vw":15.907455},{"c":15.71,"h":15.88,"l":15.7,"n":64,"o":15.86,"t":"2026-10-14T10:00:00Z","v":4578,"vw":15.831252},{"c":15.95,"h":15.95,"l":15.92,"n":14,"o":15.92,"t":"2026-10-14T10:15:00Z","v":1093,"vw":15.941376},{"c":15.92,"h":16.02,"l":15.8932,"n":19,"o":16,"t":"2026-10-14T10:30:00Z","v":3559,"vw":15.961707},{"c":15.9438,"h":15.9438,"l":15.9438,"n":1,"o":15.9438,"t":"2026-10-14T10:45:00Z","v":386,"vw":15.9438},{"c":15.9,"h":15.975,"l":15.88,"n":28,"o":15.9561,"t":"2026-10-14T11:00:00Z","v":7484,"vw":15.916319},{"c":15.85,"h":15.9776,"l":15.85,"n":13,"o":15.9776,"t":"2026-10-14T11:15:00Z","v":1355,"vw":15.931453},{"c":15.9,"h":15.9078,"l":15.9,"n":6,"o":15.9078,"t":"2026-10-14T11:30:00Z","v":2547,"vw":15.900476},{"c":15.96,"h":15.96,"l":15.9,"n":41,"o":15.9438,"t":"2026-10-14T11:45:00Z","v":6247,"vw":15.916791},{"c":16.11,"h":16.11,"l":15.98,"n":112,"o":16,"t":"2026-10-14T12:00:00Z","v":17985,"vw":16.033103},{"c":16.08,"h":16.16,"l":16,"n":43,"o":16.15,"t":"2026-10-14T12:15:00Z","v":8198,"vw":16.068467},{"c":15.48,"h":15.87,"l":15.4188,"n":453,"o":15.87,"t":"2026-10-14T12:30:00Z","v":61918,"vw":15.6054},{"c":15.46,"h":15.67,"l":15.46,"n":159,"o":15.5573,"t":"2026-10-14T12:45:00Z","v":53947,"vw":15.520859},{"c":15.35,"h":15.52,"l":15.35,"n":166,"o":15.4871,"t":"2026-10-14T13:00:00Z","v":28553,"vw":15.428268},{"c":15.49,"h":15.49,"l":15.33,"n":153,"o":15.39,"t":"2026-10-14T13:15:00Z","v":25845,"vw":15.396582},{"c":15.41,"h":15.67,"l":15.3218,"n":4474,"o":15.49,"t":"2026-10-14T13:30:00Z","v":634681,"vw":15.446094},{"c":14.78,"h":15.54,"l":14.78,"n":3966,"o":15.46,"t":"2026-10-14T13:45:00Z","v":516111,"vw":15.166004},{"c":14.46,"h":14.8399,"l":14.32,"n":2360,"o":14.78,"t":"2026-10-14T14:00:00Z","v":443475,"vw":14.566263},{"c":14.29,"h":14.55,"l":14.24,"n":1543,"o":14.4374,"t":"2026-10-14T14:15:00Z","v":232905,"vw":14.336765},{"c":14.23,"h":14.435,"l":14.035,"n":3021,"o":14.2976,"t":"2026-10-14T14:30:00Z","v":624251,"vw":14.258106},{"c":14.44,"h":14.47,"l":14.17,"n":1194,"o":14.205,"t":"2026-10-14T14:45:00Z","v":200668,"vw":14.30622},{"c":14.245,"h":14.4531,"l":14.08,"n":924,"o":14.4301,"t":"2026-10-14T15:00:00Z","v":137969,"vw":14.273037},{"c":14.6192,"h":14.62,"l":14.305,"n":1290,"o":14.305,"t":"2026-10-14T15:15:00Z","v":192126,"vw":14.497918},{"c":14.56,"h":14.65,"l":14.46,"n":777,"o":14.58,"t":"2026-10-14T15:30:00Z","v":130243,"vw":14.557255},{"c":14.54,"h":14.638,"l":14.45,"n":477,"o":14.57,"t":"2026-10-14T15:45:00Z","v":92209,"vw":14.5705},{"c":14.44,"h":14.65,"l":14.43,"n":569,"o":14.55,"t":"2026-10-14T16:00:00Z","v":107796,"vw":14.56545},{"c":14.4129,"h":14.52,"l":14.3706,"n":359,"o":14.43,"t":"2026-10-14T16:15:00Z","v":67074,"vw":14.43462},{"c":14.89,"h":14.91,"l":14.42,"n":682,"o":14.47,"t":"2026-10-14T16:30:00Z","v":135607,"vw":14.70832},{"c":14.99,"h":14.99,"l":14.77,"n":643,"o":14.885,"t":"2026-10-14T16:45:00Z","v":116269,"vw":14.846203},{"c":14.8008,"h":15.1158,"l":14.795,"n":740,"o":15,"t":"2026-10-14T17:00:00Z","v":134672,"vw":15.000939},{"c":14.5801,"h":14.81,"l":14.55,"n":545,"o":14.79,"t":"2026-10-14T17:15:00Z","v":73376,"vw":14.677326},{"c":14.44,"h":14.62,"l":14.42,"n":623,"o":14.6,"t":"2026-10-14T17:30:00Z","v":93566,"vw":14.512133},{"c":14.23,"h":14.44,"l":14.2,"n":949,"o":14.44,"t":"2026-10-14T17:45:00Z","v":143459,"vw":14.291729},{"c":14.3,"h":14.35,"l":14.135,"n":635,"o":14.22,"t":"2026-10-14T18:00:00Z","v":114295,"vw":14.220272},{"c":14.29,"h":14.33,"l":14.2301,"n":383,"o":14.29,"t":"2026-10-14T18:15:00Z","v":41242,"vw":14.266297},{"c":14.2,"h":14.32,"l":14.19,"n":574,"o":14.29,"t":"2026-10-14T18:30:00Z","v":90745,"vw":14.259218},{"c":14.24,"h":14.37,"l":14.19,"n":471,"o":14.19,"t":"2026-10-14T18:45:00Z","v":60130,"vw":14.29626},{"c":14.41,"h":14.42,"l":14.18,"n":640,"o":14.23,"t":"2026-10-14T19:00:00Z","v":86836,"vw":14.295872},{"c":14.57,"h":14.675,"l":14.355,"n":935,"o":14.4,"t":"2026-10-14T19:15:00Z","v":144402,"vw":14.516592},{"c":14.545,"h":14.6655,"l":14.49,"n":1021,"o":14.58,"t":"2026-10-14T19:30:00Z","v":131506,"vw":14.587827},{"c":14.52,"h":14.5468,"l":14.3401,"n":1070,"o":14.545,"t":"2026-10-14T19:45:00Z","v":187402,"vw":14.455724},{"c":14.39,"h":14.53,"l":14.33,"n":36,"o":14.53,"t":"2026-10-14T20:00:00Z","v":79568,"vw":14.527952},{"c":14.389,"h":14.53,"l":14.35,"n":21,"o":14.35,"t":"2026-10-14T20:15:00Z","v":5138,"vw":14.404446},{"c":14.2993,"h":14.36,"l":14.28,"n":97,"o":14.36,"t":"2026-10-14T20:30:00Z","v":9103,"vw":14.330744},{"c":14.3,"h":14.32,"l":14.25,"n":16,"o":14.27,"t":"2026-10-14T20:45:00Z","v":1011,"vw":14.272013},{"c":14.1615,"h":14.29,"l":14.1615,"n":20,"o":14.29,"t":"2026-10-14T21:00:00Z","v":7341,"vw":14.223069},{"c":14.25,"h":14.25,"l":14.1905,"n":14,"o":14.25,"t":"2026-10-14T21:15:00Z","v":7803,"vw":14.208563},{"c":14.2,"h":14.29,"l":14.1902,"n":26,"o":14.1902,"t":"2026-10-14T21:30:00Z","v":6725,"vw":14.202929},{"c":14.229,"h":14.23,"l":14.19,"n":18,"o":14.23,"t":"2026-10-14T21:45:00Z","v":2780,"vw":14.211373},{"c":14.16,"h":14.27,"l":14.16,"n":27,"o":14.23,"t":"2026-10-14T22:00:00Z","v":13251,"vw":14.251907},{"c":14.08,"h":14.13,"l":14.08,"n":38,"o":14.1,"t":"2026-10-14T22:15:00Z","v":4870,"vw":14.108613},{"c":14.03,"h":14.09,"l":14.03,"n":84,"o":14.09,"t":"2026-10-14T22:30:00Z","v":11002,"vw":14.074197},{"c":14.0004,"h":14.12,"l":14,"n":41,"o":14.02,"t":"2026-10-14T22:45:00Z","v":29803,"vw":14.004361},{"c":14.07,"h":14.12,"l":14.0003,"n":33,"o":14.05,"t":"2026-10-14T23:00:00Z","v":5521,"vw":14.093843},{"c":14.1,"h":14.11,"l":14.05,"n":30,"o":14.0804,"t":"2026-10-14T23:15:00Z","v":7555,"vw":14.085627},{"c":14.01,"h":14.1,"l":14.01,"n":42,"o":14.06,"t":"2026-10-14T23:30:00Z","v":9110,"vw":14.041778},{"c":14.03,"h":14.09,"l":14,"n":25,"o":14,"t":"2026-10-14T23:45:00Z","v":4184,"vw":14.054776},{"c":13.4,"h":13.83,"l":13.13,"n":526,"o":13.83,"t":"2026-10-15T08:00:00Z","v":89278,"vw":13.333469},{"c":13.43,"h":13.43,"l":13.36,"n":22,"o":13.4018,"t":"2026-10-15T08:15:00Z","v":2709,"vw":13.40098},{"c":13.45,"h":13.47,"l":13.45,"n":5,"o":13.47,"t":"2026-10-15T08:30:00Z","v":646,"vw":13.462442},{"c":13.5,"h":13.54,"l":13.5,"n":26,"o":13.54,"t":"2026-10-15T08:45:00Z","v":3335,"vw":13.518571},{"c":13.56,"h":13.56,"l":13.54,"n":6,"o":13.54,"t":"2026-10-15T09:00:00Z","v":806,"vw":13.554286},{"c":13.49,"h":13.54,"l":13.49,"n":19,"o":13.54,"t":"2026-10-15T09:15:00Z","v":4947,"vw":13.506005},{"c":13.45,"h":13.51,"l":13.42,"n":51,"o":13.42,"t":"2026-10-15T09:30:00Z","v":13708,"vw":13.473196},{"c":13.48,"h":13.48,"l":13.48,"n":10,"o":13.48,"t":"2026-10-15T09:45:00Z","v":1032,"vw":13.48},{"c":13.35,"h":13.46,"l":13.35,"n":20,"o":13.46,"t":"2026-10-15T10:00:00Z","v":15179,"vw":13.433623},{"c":13.24,"h":13.41,"l":13.23,"n":109,"o":13.38,"t":"2026-10-15T10:15:00Z","v":16312,"vw":13.310164},{"c":13.31,"h":13.31,"l":13.23,"n":92,"o":13.23,"t":"2026-10-15T10:30:00Z","v":29491,"vw":13.272861},{"c":13.4,"h":13.43,"l":13.4,"n":8,"o":13.43,"t":"2026-10-15T10:45:00Z","v":1347,"vw":13.426988},{"c":13.339,"h":13.39,"l":13.13,"n":171,"o":13.39,"t":"2026-10-15T11:00:00Z","v":58832,"vw":13.220022},{"c":13.4,"h":13.4796,"l":13.35,"n":50,"o":13.38,"t":"2026-10-15T11:15:00Z","v":16935,"vw":13.399033},{"c":13.4,"h":13.51,"l":13.4,"n":54,"o":13.43,"t":"2026-10-15T11:30:00Z","v":7209,"vw":13.456119},{"c":13.4,"h":13.49,"l":13.4,"n":15,"o":13.45,"t":"2026-10-15T11:45:00Z","v":2850,"vw":13.416065},{"c":13.32,"h":13.38,"l":13.27,"n":42,"o":13.32,"t":"2026-10-15T12:00:00Z","v":6282,"vw":13.31915},{"c":13.38,"h":13.45,"l":13.3,"n":34,"o":13.36,"t":"2026-10-15T12:15:00Z","v":10101,"vw":13.355583},{"c":13.19,"h":13.3495,"l":12.981,"n":300,"o":13.28,"t":"2026-10-15T12:30:00Z","v":54213,"vw":13.098688},{"c":13.125,"h":13.2561,"l":13.125,"n":131,"o":13.2,"t":"2026-10-15T12:45:00Z","v":18679,"vw":13.176852},{"c":13.03,"h":13.18,"l":13.03,"n":66,"o":13.125,"t":"2026-10-15T13:00:00Z","v":25021,"vw":13.143849},{"c":13.1,"h":13.19,"l":13.05,"n":74,"o":13.1012,"t":"2026-10-15T13:15:00Z","v":15039,"vw":13.089691},{"c":13,"h":13.2,"l":12.58,"n":4463,"o":13.07,"t":"2026-10-15T13:30:00Z","v":853978,"vw":12.910445},{"c":12.51,"h":13,"l":12.26,"n":3988,"o":12.9706,"t":"2026-10-15T13:45:00Z","v":680991,"vw":12.530892},{"c":13.04,"h":13.34,"l":12.46,"n":1456,"o":12.5,"t":"2026-10-15T14:00:00Z","v":350316,"vw":12.962494},{"c":13.07,"h":13.17,"l":12.9201,"n":1047,"o":13.03,"t":"2026-10-15T14:15:00Z","v":278872,"vw":13.049109},{"c":13.62,"h":13.645,"l":12.93,"n":977,"o":13.06,"t":"2026-10-15T14:30:00Z","v":225171,"vw":13.265002},{"c":13.975,"h":14.0437,"l":13.58,"n":1708,"o":13.6299,"t":"2026-10-15T14:45:00Z","v":265004,"vw":13.780914},{"c":14.44,"h":14.51,"l":13.88,"n":1400,"o":13.99,"t":"2026-10-15T15:00:00Z","v":280032,"vw":14.259302},{"c":14.61,"h":14.64,"l":14.44,"n":797,"o":14.44,"t":"2026-10-15T15:15:00Z","v":191333,"vw":14.578501},{"c":14.975,"h":15.0175,"l":14.55,"n":892,"o":14.61,"t":"2026-10-15T15:30:00Z","v":227062,"vw":14.884035},{"c":15.04,"h":15.07,"l":14.9,"n":548,"o":14.97,"t":"2026-10-15T15:45:00Z","v":119359,"vw":14.999042},{"c":14.95,"h":15.05,"l":14.8635,"n":537,"o":15.0101,"t":"2026-10-15T16:00:00Z","v":120745,"vw":14.955933},{"c":14.72,"h":14.96,"l":14.7,"n":330,"o":14.95,"t":"2026-10-15T16:15:00Z","v":67092,"vw":14.807847},{"c":14.91,"h":14.91,"l":14.69,"n":368,"o":14.73,"t":"2026-10-15T16:30:00Z","v":64262,"vw":14.785827},{"c":15.01,"h":15.03,"l":14.91,"n":436,"o":14.92,"t":"2026-10-15T16:45:00Z","v":78350,"vw":14.967188},{"c":15.2694,"h":15.29,"l":14.97,"n":401,"o":15.02,"t":"2026-10-15T17:00:00Z","v":62423,"vw":15.128062},{"c":15.4,"h":15.49,"l":15.28,"n":688,"o":15.28,"t":"2026-10-15T17:15:00Z","v":116994,"vw":15.397244},{"c":15.595,"h":15.63,"l":15.35,"n":455,"o":15.39,"t":"2026-10-15T17:30:00Z","v":110404,"vw":15.463346},{"c":15.77,"h":15.79,"l":15.61,"n":955,"o":15.61,"t":"2026-10-15T17:45:00Z","v":252941,"vw":15.727512},{"c":15.59,"h":15.77,"l":15.54,"n":1104,"o":15.76,"t":"2026-10-15T18:00:00Z","v":229501,"vw":15.601644},{"c":15.74,"h":15.74,"l":15.545,"n":968,"o":15.6,"t":"2026-10-15T18:15:00Z","v":195943,"vw":15.619347},{"c":15.9795,"h":15.9795,"l":15.735,"n":906,"o":15.735,"t":"2026-10-15T18:30:00Z","v":257858,"vw":15.849672},{"c":15.81,"h":16.02,"l":15.76,"n":675,"o":15.9791,"t":"2026-10-15T18:45:00Z","v":184882,"vw":15.877151},{"c":15.92,"h":15.92,"l":15.785,"n":763,"o":15.81,"t":"2026-10-15T19:00:00Z","v":145492,"vw":15.852848},{"c":15.99,"h":16.17,"l":15.92,"n":1207,"o":15.92,"t":"2026-10-15T19:15:00Z","v":203531,"vw":16.07776},{"c":16.07,"h":16.095,"l":15.88,"n":1310,"o":15.985,"t":"2026-10-15T19:30:00Z","v":193766,"vw":15.963935},{"c":15.86,"h":16.155,"l":15.86,"n":1106,"o":16.07,"t":"2026-10-15T19:45:00Z","v":174428,"vw":16.01834},{"c":15.82,"h":15.92,"l":15.81,"n":110,"o":15.9,"t":"2026-10-15T20:00:00Z","v":19790,"vw":15.885606},{"c":15.91,"h":15.9574,"l":15.87,"n":45,"o":15.87,"t":"2026-10-15T20:15:00Z","v":9648,"vw":15.909386},{"c":15.89,"h":16,"l":15.89,"n":9,"o":15.91,"t":"2026-10-15T20:30:00Z","v":2672,"vw":15.908254},{"c":15.59,"h":15.97,"l":15.57,"n":80,"o":15.97,"t":"2026-10-15T20:45:00Z","v":10912,"vw":15.706009},{"c":15.6631,"h":15.8,"l":15.56,"n":51,"o":15.57,"t":"2026-10-15T21:00:00Z","v":13856,"vw":15.624769},{"c":15.94,"h":15.94,"l":15.6467,"n":25,"o":15.79,"t":"2026-10-15T21:15:00Z","v":12835,"vw":15.759766},{"c":15.9751,"h":15.98,"l":15.97,"n":5,"o":15.97,"t":"2026-10-15T21:30:00Z","v":816,"vw":15.972848},{"c":15.581,"h":15.98,"l":15.581,"n":14,"o":15.96,"t":"2026-10-15T21:45:00Z","v":1866,"vw":15.820586},{"c":15.9127,"h":15.98,"l":15.9127,"n":5,"o":15.98,"t":"2026-10-15T22:00:00Z","v":844,"vw":15.971492},{"c":15.96,"h":15.96,"l":15.9097,"n":6,"o":15.91,"t":"2026-10-15T22:15:00Z","v":1783,"vw":15.912748},{"c":15.8009,"h":15.9687,"l":15.8009,"n":3,"o":15.9687,"t":"2026-10-15T22:30:00Z","v":2100,"vw":15.808929},{"c":15.83,"h":15.85,"l":15.82,"n":7,"o":15.82,"t":"2026-10-15T22:45:00Z","v":3743,"vw":15.82218},{"c":15.68,"h":15.82,"l":15.6485,"n":25,"o":15.82,"t":"2026-10-15T23:00:00Z","v":4050,"vw":15.705393},{"c":15.76,"h":15.79,"l":15.67,"n":21,"o":15.79,"t":"2026-10-15T23:15:00Z","v":5794,"vw":15.705163},{"c":15.67,"h":15.69,"l":15.67,"n":18,"o":15.69,"t":"2026-10-15T23:30:00Z","v":6200,"vw":15.682896},{"c":15.67,"h":15.7936,"l":15.67,"n":20,"o":15.7038,"t":"2026-10-15T23:45:00Z","v":3545,"vw":15.695384},{"c":15.65,"h":15.95,"l":15.57,"n":147,"o":15.6,"t":"2026-10-16T08:00:00Z","v":22768,"vw":15.741461},{"c":15.65,"h":15.65,"l":15.595,"n":13,"o":15.595,"t":"2026-10-16T08:15:00Z","v":4046,"vw":15.625346},{"c":15.6629,"h":15.6629,"l":15.6629,"n":1,"o":15.6629,"t":"2026-10-16T08:30:00Z","v":1230,"vw":15.6629},{"c":15.8,"h":15.841,"l":15.8,"n":4,"o":15.841,"t":"2026-10-16T08:45:00Z","v":402,"vw":15.828025},{"c":15.7,"h":15.7,"l":15.67,"n":28,"o":15.68,"t":"2026-10-16T09:00:00Z","v":7735,"vw":15.682949},{"c":15.67,"h":15.68,"l":15.67,"n":18,"o":15.68,"t":"2026-10-16T09:15:00Z","v":2844,"vw":15.677645},{"c":15.66,"h":15.6825,"l":15.66,"n":4,"o":15.6825,"t":"2026-10-16T09:30:00Z","v":498,"vw":15.67285},{"c":15.42,"h":15.5,"l":15.4,"n":40,"o":15.5,"t":"2026-10-16T10:00:00Z","v":3381,"vw":15.4178},{"c":15.56,"h":15.56,"l":15.5,"n":10,"o":15.55,"t":"2026-10-16T10:15:00Z","v":1531,"vw":15.552903},{"c":15.8,"h":15.8,"l":15.6,"n":19,"o":15.6,"t":"2026-10-16T10:30:00Z","v":7424,"vw":15.642184},{"c":15.78,"h":15.78,"l":15.7,"n":8,"o":15.7,"t":"2026-10-16T10:45:00Z","v":770,"vw":15.743385},{"c":16.06,"h":16.06,"l":15.6569,"n":60,"o":15.69,"t":"2026-10-16T11:00:00Z","v":13177,"vw":15.796095},{"c":16.18,"h":16.18,"l":15.9,"n":73,"o":16.1183,"t":"2026-10-16T11:15:00Z","v":32951,"vw":16.07041},{"c":15.85,"h":16.13,"l":15.8,"n":99,"o":16.13,"t":"2026-10-16T11:30:00Z","v":61590,"vw":16.024017},{"c":15.75,"h":15.9,"l":15.74,"n":47,"o":15.85,"t":"2026-10-16T11:45:00Z","v":12201,"vw":15.86105},{"c":15.7,"h":15.7814,"l":15.67,"n":69,"o":15.703,"t":"2026-10-16T12:00:00Z","v":18511,"vw":15.694009},{"c":15.7762,"h":15.79,"l":15.63,"n":42,"o":15.68,"t":"2026-10-16T12:15:00Z","v":16011,"vw":15.695477},{"c":15.7,"h":15.75,"l":15.67,"n":27,"o":15.75,"t":"2026-10-16T12:30:00Z","v":6970,"vw":15.712778},{"c":15.58,"h":15.67,"l":15.58,"n":13,"o":15.67,"t":"2026-10-16T12:45:00Z","v":8669,"vw":15.605111},{"c":15.61,"h":15.61,"l":15.49,"n":76,"o":15.59,"t":"2026-10-16T13:00:00Z","v":12090,"vw":15.560035},{"c":15.4,"h":15.59,"l":15.4,"n":49,"o":15.58,"t":"2026-10-16T13:15:00Z","v":9280,"vw":15.501439},{"c":15.3537,"h":15.535,"l":14.97,"n":1437,"o":15.46,"t":"2026-10-16T13:30:00Z","v":246135,"vw":15.207608},{"c":15.31,"h":15.39,"l":14.9504,"n":1208,"o":15.33,"t":"2026-10-16T13:45:00Z","v":224364,"vw":15.185202},{"c":15.67,"h":15.67,"l":15.27,"n":850,"o":15.32,"t":"2026-10-16T14:00:00Z","v":200119,"vw":15.393258},{"c":15.67,"h":15.7901,"l":15.62,"n":773,"o":15.69,"t":"2026-10-16T14:15:00Z","v":176930,"vw":15.70136},{"c":15.75,"h":15.86,"l":15.65,"n":440,"o":15.65,"t":"2026-10-16T14:30:00Z","v":43234,"vw":15.781885},{"c":15.06,"h":15.73,"l":15.055,"n":633,"o":15.71,"t":"2026-10-16T14:45:00Z","v":100401,"vw":15.265939},{"c":14.96,"h":15.05,"l":14.6799,"n":2334,"o":15.05,"t":"2026-10-16T15:00:00Z","v":429897,"vw":14.888091},{"c":14.76,"h":14.95,"l":14.63,"n":908,"o":14.95,"t":"2026-10-16T15:15:00Z","v":158459,"vw":14.753593},{"c":14.775,"h":14.8942,"l":14.73,"n":515,"o":14.73,"t":"2026-10-16T15:30:00Z","v":126188,"vw":14.836817},{"c":14.31,"h":14.7798,"l":14.3,"n":1032,"o":14.77,"t":"2026-10-16T15:45:00Z","v":215986,"vw":14.482812},{"c":14.4579,"h":14.4579,"l":14.14,"n":1479,"o":14.3,"t":"2026-10-16T16:00:00Z","v":323708,"vw":14.225137},{"c":14.45,"h":14.51,"l":14.26,"n":915,"o":14.46,"t":"2026-10-16T16:15:00Z","v":183596,"vw":14.407035},{"c":14.37,"h":14.45,"l":14.27,"n":1255,"o":14.45,"t":"2026-10-16T16:30:00Z","v":176643,"vw":14.354124},{"c":14.1,"h":14.42,"l":14.04,"n":1050,"o":14.38,"t":"2026-10-16T16:45:00Z","v":291665,"vw":14.163669},{"c":13.81,"h":14.12,"l":13.72,"n":1033,"o":14.12,"t":"2026-10-16T17:00:00Z","v":299859,"vw":13.890326},{"c":13.87,"h":13.93,"l":13.5734,"n":1177,"o":13.8,"t":"2026-10-16T17:15:00Z","v":339987,"vw":13.743629},{"c":14.02,"h":14.12,"l":13.852,"n":782,"o":13.88,"t":"2026-10-16T17:30:00Z","v":182997,"vw":13.965541},{"c":13.72,"h":14.06,"l":13.69,"n":776,"o":14,"t":"2026-10-16T17:45:00Z","v":219653,"vw":13.856607},{"c":13.76,"h":13.81,"l":13.645,"n":872,"o":13.73,"t":"2026-10-16T18:00:00Z","v":200304,"vw":13.73125},{"c":13.71,"h":13.82,"l":13.605,"n":890,"o":13.77,"t":"2026-10-16T18:15:00Z","v":198990,"vw":13.727312},{"c":13.53,"h":13.7,"l":13.41,"n":596,"o":13.7,"t":"2026-10-16T18:30:00Z","v":123543,"vw":13.56312},{"c":13.44,"h":13.66,"l":13.31,"n":1278,"o":13.49,"t":"2026-10-16T18:45:00Z","v":190524,"vw":13.479819},{"c":13.63,"h":13.63,"l":13.31,"n":1375,"o":13.44,"t":"2026-10-16T19:00:00Z","v":182596,"vw":13.438199},{"c":13.64,"h":13.7058,"l":13.39,"n":870,"o":13.64,"t":"2026-10-16T19:15:00Z","v":223471,"vw":13.567303},{"c":13.32,"h":13.72,"l":13.32,"n":1954,"o":13.64,"t":"2026-10-16T19:30:00Z","v":332351,"vw":13.463063},{"c":13.535,"h":13.6,"l":13.2814,"n":2367,"o":13.32,"t":"2026-10-16T19:45:00Z","v":673377,"vw":13.484636},{"c":13.73,"h":13.73,"l":13.41,"n":43,"o":13.51,"t":"2026-10-16T20:00:00Z","v":11943,"vw":13.563934},{"c":13.6694,"h":13.6757,"l":13.53,"n":12,"o":13.53,"t":"2026-10-16T20:15:00Z","v":2426,"vw":13.620914},{"c":13.65,"h":13.7,"l":13.65,"n":13,"o":13.6942,"t":"2026-10-16T20:30:00Z","v":764,"vw":13.680664},{"c":13.71,"h":13.71,"l":13.61,"n":56,"o":13.651,"t":"2026-10-16T20:45:00Z","v":16457,"vw":13.64221},{"c":13.53,"h":13.56,"l":13.52,"n":88,"o":13.56,"t":"2026-10-16T21:00:00Z","v":10111,"vw":13.539779},{"c":13.53,"h":13.58,"l":13.5,"n":25,"o":13.5,"t":"2026-10-16T21:15:00Z","v":3535,"vw":13.547717},{"c":13.4362,"h":13.6,"l":13.4362,"n":65,"o":13.6,"t":"2026-10-16T21:30:00Z","v":6402,"vw":13.525119},{"c":13.5491,"h":13.56,"l":13.5,"n":8,"o":13.5,"t":"2026-10-16T21:45:00Z","v":4349,"vw":13.553828},{"c":13.55,"h":13.56,"l":13.544,"n":6,"o":13.544,"t":"2026-10-16T22:00:00Z","v":1249,"vw":13.555227},{"c":13.4783,"h":13.555,"l":13.41,"n":24,"o":13.5,"t":"2026-10-16T22:15:00Z","v":4087,"vw":13.521623},{"c":13.52,"h":13.55,"l":13.4201,"n":21,"o":13.55,"t":"2026-10-16T22:30:00Z","v":6149,"vw":13.514766},{"c":13.5,"h":13.52,"l":13.43,"n":11,"o":13.52,"t":"2026-10-16T22:45:00Z","v":1614,"vw":13.509258},{"c":13.45,"h":13.52,"l":13.4229,"n":18,"o":13.45,"t":"2026-10-16T23:00:00Z","v":5667,"vw":13.458571},{"c":13.45,"h":13.51,"l":13.4326,"n":23,"o":13.5,"t":"2026-10-16T23:15:00Z","v":8262,"vw":13.495375},{"c":13.5,"h":13.5,"l":13.43,"n":14,"o":13.44,"t":"2026-10-16T23:30:00Z","v":3251,"vw":13.448989},{"c":13.4247,"h":13.5,"l":13.42,"n":30,"o":13.49,"t":"2026-10-16T23:45:00Z","v":6681,"vw":13.472511},{"c":14.1822,"h":14.27,"l":13.98,"n":183,"o":14.16,"t":"2026-10-19T08:00:00Z","v":23677,"vw":14.157198},{"c":14.14,"h":14.14,"l":14.12,"n":6,"o":14.12,"t":"2026-10-19T08:15:00Z","v":491,"vw":14.125263},{"c":14.17,"h":14.17,"l":14.14,"n":5,"o":14.14,"t":"2026-10-19T08:30:00Z","v":510,"vw":14.156667},{"c":14.17,"h":14.17,"l":14.17,"n":1,"o":14.17,"t":"2026-10-19T08:45:00Z","v":785,"vw":14.17},{"c":14.1089,"h":14.1089,"l":14.0229,"n":9,"o":14.06,"t":"2026-10-19T09:00:00Z","v":2095,"vw":14.04946},{"c":14.18,"h":14.2,"l":14.14,"n":22,"o":14.14,"t":"2026-10-19T09:15:00Z","v":3099,"vw":14.159599},{"c":14.18,"h":14.26,"l":14.18,"n":30,"o":14.1959,"t":"2026-10-19T09:30:00Z","v":3641,"vw":14.222454},{"c":14.19,"h":14.19,"l":14.19,"n":3,"o":14.19,"t":"2026-10-19T09:45:00Z","v":1129,"vw":14.19},{"c":14.16,"h":14.16,"l":14.1,"n":15,"o":14.14,"t":"2026-10-19T10:00:00Z","v":3991,"vw":14.12498},{"c":14.0028,"h":14.0028,"l":14.0028,"n":1,"o":14.0028,"t":"2026-10-19T10:15:00Z","v":200,"vw":14.0028},{"c":13.8959,"h":13.9,"l":13.8002,"n":10,"o":13.8002,"t":"2026-10-19T10:30:00Z","v":5349,"vw":13.828758},{"c":14.06,"h":14.0698,"l":14,"n":7,"o":14,"t":"2026-10-19T10:45:00Z","v":1010,"vw":14.050073},{"c":13.86,"h":14.079,"l":13.845,"n":51,"o":14.035,"t":"2026-10-19T11:00:00Z","v":10161,"vw":13.976143},{"c":13.91,"h":13.91,"l":13.84,"n":12,"o":13.85,"t":"2026-10-19T11:15:00Z","v":10133,"vw":13.879851},{"c":13.8519,"h":13.87,"l":13.81,"n":12,"o":13.87,"t":"2026-10-19T11:30:00Z","v":2781,"vw":13.846519},{"c":14,"h":14,"l":13.95,"n":38,"o":13.99,"t":"2026-10-19T11:45:00Z","v":17915,"vw":13.992945},{"c":14.02,"h":14.05,"l":13.97,"n":21,"o":13.97,"t":"2026-10-19T12:00:00Z","v":12514,"vw":14.019466},{"c":14.06,"h":14.1,"l":14.04,"n":31,"o":14.04,"t":"2026-10-19T12:15:00Z","v":14933,"vw":14.061749},{"c":14.0699,"h":14.09,"l":14.055,"n":22,"o":14.09,"t":"2026-10-19T12:30:00Z","v":6278,"vw":14.069836},{"c":14.04,"h":14.0592,"l":13.98,"n":106,"o":14.05,"t":"2026-10-19T12:45:00Z","v":37411,"vw":14.020902},{"c":14.08,"h":14.15,"l":14.04,"n":78,"o":14.04,"t":"2026-10-19T13:00:00Z","v":33694,"vw":14.099954},{"c":14.06,"h":14.17,"l":14.04,"n":36,"o":14.08,"t":"2026-10-19T13:15:00Z","v":6335,"vw":14.108315},{"c":13.75,"h":14.14,"l":13.5514,"n":2421,"o":14.08,"t":"2026-10-19T13:30:00Z","v":444399,"vw":13.866984},{"c":13.54,"h":13.88,"l":13.5,"n":1319,"o":13.7401,"t":"2026-10-19T13:45:00Z","v":227870,"vw":13.715083},{"c":13.47,"h":13.56,"l":13.19,"n":952,"o":13.545,"t":"2026-10-19T14:00:00Z","v":201150,"vw":13.30879},{"c":13.4,"h":13.5,"l":13.3,"n":617,"o":13.47,"t":"2026-10-19T14:15:00Z","v":101888,"vw":13.417106},{"c":13.44,"h":13.46,"l":13.265,"n":384,"o":13.42,"t":"2026-10-19T14:30:00Z","v":59904,"vw":13.383663},{"c":13.65,"h":13.75,"l":13.46,"n":1040,"o":13.46,"t":"2026-10-19T14:45:00Z","v":261126,"vw":13.624556},{"c":13.71,"h":13.7999,"l":13.59,"n":833,"o":13.64,"t":"2026-10-19T15:00:00Z","v":176094,"vw":13.730105},{"c":13.84,"h":13.8775,"l":13.67,"n":526,"o":13.72,"t":"2026-10-19T15:15:00Z","v":59066,"vw":13.804905},{"c":13.69,"h":13.86,"l":13.6669,"n":623,"o":13.855,"t":"2026-10-19T15:30:00Z","v":83655,"vw":13.751011},{"c":13.65,"h":13.69,"l":13.6,"n":497,"o":13.66,"t":"2026-10-19T15:45:00Z","v":69840,"vw":13.6433},{"c":13.5899,"h":13.66,"l":13.5,"n":271,"o":13.65,"t":"2026-10-19T16:00:00Z","v":61517,"vw":13.552848},{"c":13.5388,"h":13.6,"l":13.47,"n":235,"o":13.58,"t":"2026-10-19T16:15:00Z","v":44409,"vw":13.548665},{"c":13.5,"h":13.54,"l":13.46,"n":107,"o":13.53,"t":"2026-10-19T16:30:00Z","v":18338,"vw":13.486576},{"c":13.48,"h":13.53,"l":13.44,"n":496,"o":13.4901,"t":"2026-10-19T16:45:00Z","v":134094,"vw":13.496027},{"c":13.47,"h":13.49,"l":13.42,"n":634,"o":13.48,"t":"2026-10-19T17:00:00Z","v":140619,"vw":13.449347},{"c":13.635,"h":13.6898,"l":13.46,"n":478,"o":13.46,"t":"2026-10-19T17:15:00Z","v":118293,"vw":13.562531},{"c":13.59,"h":13.68,"l":13.57,"n":623,"o":13.635,"t":"2026-10-19T17:30:00Z","v":115713,"vw":13.600534},{"c":13.5625,"h":13.59,"l":13.485,"n":559,"o":13.57,"t":"2026-10-19T17:45:00Z","v":90129,"vw":13.526901},{"c":13.49,"h":13.63,"l":13.49,"n":416,"o":13.565,"t":"2026-10-19T18:00:00Z","v":110364,"vw":13.566927},{"c":13.35,"h":13.4944,"l":13.3001,"n":899,"o":13.48,"t":"2026-10-19T18:15:00Z","v":178069,"vw":13.418658},{"c":13.49,"h":13.52,"l":13.345,"n":475,"o":13.345,"t":"2026-10-19T18:30:00Z","v":102749,"vw":13.441847},{"c":13.465,"h":13.54,"l":13.465,"n":443,"o":13.5394,"t":"2026-10-19T18:45:00Z","v":83739,"vw":13.498667},{"c":13.43,"h":13.51,"l":13.405,"n":684,"o":13.465,"t":"2026-10-19T19:00:00Z","v":104683,"vw":13.449085},{"c":13.54,"h":13.6497,"l":13.41,"n":831,"o":13.41,"t":"2026-10-19T19:15:00Z","v":155405,"vw":13.516645},{"c":13.67,"h":13.7295,"l":13.5,"n":615,"o":13.52,"t":"2026-10-19T19:30:00Z","v":102476,"vw":13.597152},{"c":13.4,"h":13.67,"l":13.37,"n":1795,"o":13.665,"t":"2026-10-19T19:45:00Z","v":262658,"vw":13.452028},{"c":13.47,"h":13.51,"l":13.41,"n":27,"o":13.41,"t":"2026-10-19T20:00:00Z","v":14449,"vw":13.41787},{"c":13.47,"h":13.52,"l":13.47,"n":59,"o":13.52,"t":"2026-10-19T20:15:00Z","v":4352,"vw":13.499692},{"c":13.519,"h":13.519,"l":13.5,"n":5,"o":13.5,"t":"2026-10-19T20:30:00Z","v":755,"vw":13.502714},{"c":13.45,"h":13.45,"l":13.45,"n":2,"o":13.45,"t":"2026-10-19T20:45:00Z","v":145,"vw":13.45},{"c":13.4509,"h":13.4509,"l":13.4509,"n":1,"o":13.4509,"t":"2026-10-19T21:15:00Z","v":100,"vw":13.4509},{"c":13.5397,"h":13.5397,"l":13.46,"n":2,"o":13.46,"t":"2026-10-19T21:30:00Z","v":232,"vw":13.505347},{"c":13.5279,"h":13.6,"l":13.5,"n":4,"o":13.6,"t":"2026-10-19T21:45:00Z","v":550,"vw":13.538936},{"c":13.59,"h":13.59,"l":13.59,"n":2,"o":13.59,"t":"2026-10-19T22:00:00Z","v":320,"vw":13.59},{"c":13.69,"h":13.69,"l":13.63,"n":9,"o":13.63,"t":"2026-10-19T22:15:00Z","v":779,"vw":13.667052},{"c":13.6496,"h":13.6496,"l":13.6,"n":6,"o":13.6,"t":"2026-10-19T22:30:00Z","v":563,"vw":13.621726},{"c":13.59,"h":13.59,"l":13.59,"n":28,"o":13.59,"t":"2026-10-19T22:45:00Z","v":4355,"vw":13.59},{"c":13.6293,"h":13.6293,"l":13.59,"n":8,"o":13.62,"t":"2026-10-19T23:00:00Z","v":980,"vw":13.601093},{"c":13.56,"h":13.5992,"l":13.56,"n":4,"o":13.5992,"t":"2026-10-19T23:15:00Z","v":3212,"vw":13.596854},{"c":13.53,"h":13.59,"l":13.53,"n":7,"o":13.59,"t":"2026-10-19T23:30:00Z","v":784,"vw":13.56199},{"c":13.45,"h":13.47,"l":13.45,"n":5,"o":13.47,"t":"2026-10-19T23:45:00Z","v":1106,"vw":13.451857},{"c":13.11,"h":13.52,"l":13.04,"n":155,"o":13.3,"t":"2026-10-20T08:00:00Z","v":22314,"vw":13.369672},{"c":13.1,"h":13.1045,"l":13.08,"n":11,"o":13.1045,"t":"2026-10-20T08:15:00Z","v":863,"vw":13.095151},{"c":13.1,"h":13.1,"l":13.1,"n":1,"o":13.1,"t":"2026-10-20T08:30:00Z","v":480,"vw":13.1},{"c":13.01,"h":13.05,"l":13.01,"n":5,"o":13.05,"t":"2026-10-20T08:45:00Z","v":330,"vw":13.036667},{"c":12.95,"h":13.03,"l":12.95,"n":25,"o":13.01,"t":"2026-10-20T09:00:00Z","v":3042,"vw":12.993571},{"c":13.0136,"h":13.03,"l":12.99,"n":7,"o":12.99,"t":"2026-10-20T09:15:00Z","v":696,"vw":13.004917},{"c":12.9925,"h":13.04,"l":12.9925,"n":29,"o":13,"t":"2026-10-20T09:30:00Z","v":7913,"vw":13.003114},{"c":12.98,"h":12.99,"l":12.98,"n":6,"o":12.99,"t":"2026-10-20T09:45:00Z","v":377,"vw":12.982994},{"c":13.1,"h":13.1,"l":13.03,"n":7,"o":13.03,"t":"2026-10-20T10:00:00Z","v":857,"vw":13.063433},{"c":13.1,"h":13.1062,"l":13.1,"n":7,"o":13.1062,"t":"2026-10-20T10:15:00Z","v":1681,"vw":13.10051},{"c":13.0365,"h":13.09,"l":13.0365,"n":10,"o":13.05,"t":"2026-10-20T10:30:00Z","v":4859,"vw":13.041993},{"c":13.05,"h":13.08,"l":13.05,"n":3,"o":13.08,"t":"2026-10-20T10:45:00Z","v":414,"vw":13.064493},{"c":13.0542,"h":13.07,"l":13,"n":38,"o":13.05,"t":"2026-10-20T11:00:00Z","v":6813,"vw":13.022825},{"c":12.97,"h":13.0894,"l":12.97,"n":29,"o":13.03,"t":"2026-10-20T11:15:00Z","v":3112,"vw":13.014666},{"c":13.04,"h":13.04,"l":12.91,"n":29,"o":12.99,"t":"2026-10-20T11:30:00Z","v":8521,"vw":12.985094},{"c":12.936,"h":13,"l":12.936,"n":13,"o":13,"t":"2026-10-20T11:45:00Z","v":1484,"vw":12.976857},{"c":12.98,"h":13.0223,"l":12.94,"n":46,"o":12.965,"t":"2026-10-20T12:00:00Z","v":3942,"vw":12.971724},{"c":13.05,"h":13.15,"l":12.98,"n":48,"o":12.98,"t":"2026-10-20T12:15:00Z","v":12194,"vw":13.087864},{"c":13.15,"h":13.15,"l":13,"n":64,"o":13,"t":"2026-10-20T12:30:00Z","v":10187,"vw":13.051404},{"c":13.1,"h":13.239,"l":13.09,"n":75,"o":13.18,"t":"2026-10-20T12:45:00Z","v":32229,"vw":13.164031},{"c":13.16,"h":13.1799,"l":13.07,"n":34,"o":13.07,"t":"2026-10-20T13:00:00Z","v":4275,"vw":13.121081},{"c":13.1,"h":13.209,"l":13.09,"n":27,"o":13.2,"t":"2026-10-20T13:15:00Z","v":3786,"vw":13.168194},{"c":13.32,"h":13.55,"l":13.05,"n":1227,"o":13.09,"t":"2026-10-20T13:30:00Z","v":241045,"vw":13.297699},{"c":14.0582,"h":14.08,"l":13.3,"n":1621,"o":13.31,"t":"2026-10-20T13:45:00Z","v":286748,"vw":13.59619},{"c":15.03,"h":15.03,"l":14.025,"n":1804,"o":14.025,"t":"2026-10-20T14:00:00Z","v":423385,"vw":14.590637},{"c":15.27,"h":15.36,"l":14.88,"n":2388,"o":15.0604,"t":"2026-10-20T14:15:00Z","v":371765,"vw":15.178482},{"c":15.52,"h":15.62,"l":15.12,"n":1340,"o":15.28,"t":"2026-10-20T14:30:00Z","v":272551,"vw":15.40415},{"c":15.55,"h":15.76,"l":15.3416,"n":1674,"o":15.52,"t":"2026-10-20T14:45:00Z","v":367023,"vw":15.56861},{"c":15.13,"h":15.5714,"l":14.95,"n":1833,"o":15.525,"t":"2026-10-20T15:00:00Z","v":332292,"vw":15.295126},{"c":15.04,"h":15.25,"l":15,"n":715,"o":15.1241,"t":"2026-10-20T15:15:00Z","v":129792,"vw":15.117306},{"c":15.05,"h":15.19,"l":14.96,"n":817,"o":15.03,"t":"2026-10-20T15:30:00Z","v":165088,"vw":15.060544},{"c":14.99,"h":15.05,"l":14.88,"n":1148,"o":15.0299,"t":"2026-10-20T15:45:00Z","v":246524,"vw":14.988176},{"c":15.0199,"h":15.0688,"l":14.86,"n":533,"o":15,"t":"2026-10-20T16:00:00Z","v":155334,"vw":14.926638},{"c":14.95,"h":15.0496,"l":14.84,"n":373,"o":15.01,"t":"2026-10-20T16:15:00Z","v":48811,"vw":14.887487},{"c":15.15,"h":15.17,"l":14.96,"n":681,"o":14.96,"t":"2026-10-20T16:30:00Z","v":148235,"vw":15.072399},{"c":15.28,"h":15.35,"l":15.1025,"n":416,"o":15.1675,"t":"2026-10-20T16:45:00Z","v":151534,"vw":15.252438},{"c":15.24,"h":15.29,"l":15.2105,"n":290,"o":15.27,"t":"2026-10-20T17:00:00Z","v":55835,"vw":15.262296},{"c":15.23,"h":15.3,"l":15.22,"n":211,"o":15.26,"t":"2026-10-20T17:15:00Z","v":36079,"vw":15.260291},{"c":15.29,"h":15.33,"l":15.16,"n":586,"o":15.2,"t":"2026-10-20T17:30:00Z","v":122353,"vw":15.270264},{"c":15.335,"h":15.4413,"l":15.28,"n":1154,"o":15.3,"t":"2026-10-20T17:45:00Z","v":207235,"vw":15.363433},{"c":15.12,"h":15.35,"l":15.085,"n":698,"o":15.34,"t":"2026-10-20T18:00:00Z","v":102703,"vw":15.18057},{"c":15.0004,"h":15.13,"l":15,"n":778,"o":15.12,"t":"2026-10-20T18:15:00Z","v":165781,"vw":15.059493},{"c":14.9,"h":15.03,"l":14.875,"n":707,"o":15.01,"t":"2026-10-20T18:30:00Z","v":89162,"vw":14.954258},{"c":15.02,"h":15.05,"l":14.88,"n":661,"o":14.88,"t":"2026-10-20T18:45:00Z","v":117887,"vw":14.995398},{"c":15.045,"h":15.12,"l":15.02,"n":588,"o":15.02,"t":"2026-10-20T19:00:00Z","v":105823,"vw":15.067576},{"c":14.93,"h":15.065,"l":14.88,"n":483,"o":15.04,"t":"2026-10-20T19:15:00Z","v":99312,"vw":14.973899},{"c":15.02,"h":15.03,"l":14.92,"n":729,"o":14.93,"t":"2026-10-20T19:30:00Z","v":228725,"vw":14.982403},{"c":14.98,"h":15.195,"l":14.95,"n":1035,"o":15.01,"t":"2026-10-20T19:45:00Z","v":193221,"vw":15.069598},{"c":15.01,"h":15.097,"l":14.89,"n":57,"o":14.99,"t":"2026-10-20T20:00:00Z","v":13426,"vw":14.992004},{"c":14.95,"h":15.0699,"l":14.95,"n":27,"o":15.0699,"t":"2026-10-20T20:15:00Z","v":3615,"vw":15.00715},{"c":15.13,"h":15.14,"l":15.11,"n":44,"o":15.12,"t":"2026-10-20T20:30:00Z","v":6627,"vw":15.127439},{"c":15.1997,"h":15.2,"l":15.12,"n":72,"o":15.12,"t":"2026-10-20T20:45:00Z","v":38696,"vw":15.190709},{"c":15.11,"h":15.23,"l":15.11,"n":46,"o":15.2,"t":"2026-10-20T21:00:00Z","v":6976,"vw":15.182517},{"c":15.23,"h":15.2555,"l":15.2,"n":20,"o":15.2,"t":"2026-10-20T21:15:00Z","v":8104,"vw":15.229009},{"c":15.2499,"h":15.252,"l":15.18,"n":12,"o":15.18,"t":"2026-10-20T21:30:00Z","v":8034,"vw":15.238259},{"c":15.28,"h":15.28,"l":15.23,"n":35,"o":15.23,"t":"2026-10-20T21:45:00Z","v":11952,"vw":15.259554},{"c":15.32,"h":15.4,"l":15.21,"n":37,"o":15.32,"t":"2026-10-20T22:00:00Z","v":11499,"vw":15.339043},{"c":15.39,"h":15.4184,"l":15.327,"n":33,"o":15.36,"t":"2026-10-20T22:15:00Z","v":11910,"vw":15.378451},{"c":15.29,"h":15.4,"l":15.29,"n":23,"o":15.35,"t":"2026-10-20T22:30:00Z","v":6297,"vw":15.370833},{"c":15.33,"h":15.33,"l":15.29,"n":6,"o":15.29,"t":"2026-10-20T22:45:00Z","v":1106,"vw":15.32619},{"c":15.2186,"h":15.32,"l":15.2186,"n":13,"o":15.32,"t":"2026-10-20T23:00:00Z","v":5597,"vw":15.292853},{"c":15.2,"h":15.2999,"l":15.2,"n":16,"o":15.23,"t":"2026-10-20T23:15:00Z","v":8398,"vw":15.277007},{"c":15.27,"h":15.27,"l":15.26,"n":13,"o":15.26,"t":"2026-10-20T23:30:00Z","v":2754,"vw":15.265429},{"c":15.23,"h":15.32,"l":15.201,"n":23,"o":15.29,"t":"2026-10-20T23:45:00Z","v":5081,"vw":15.232563},{"c":15.33,"h":15.4965,"l":15.18,"n":159,"o":15.2,"t":"2026-10-21T08:00:00Z","v":81726,"vw":15.305841},{"c":15.4646,"h":15.4646,"l":15.34,"n":4,"o":15.35,"t":"2026-10-21T08:15:00Z","v":2401,"vw":15.445083},{"c":15.3,"h":15.43,"l":15.3,"n":21,"o":15.38,"t":"2026-10-21T08:30:00Z","v":2182,"vw":15.362253},{"c":15.3,"h":15.5,"l":15.28,"n":43,"o":15.31,"t":"2026-10-21T08:45:00Z","v":5873,"vw":15.371165},{"c":15.36,"h":15.36,"l":15.19,"n":10,"o":15.2,"t":"2026-10-21T09:00:00Z","v":1802,"vw":15.263637},{"c":15.5,"h":15.5769,"l":15.43,"n":60,"o":15.4504,"t":"2026-10-21T09:15:00Z","v":14368,"vw":15.507238},{"c":15.5,"h":15.59,"l":15.5,"n":10,"o":15.55,"t":"2026-10-21T09:30:00Z","v":1363,"vw":15.538604},{"c":15.38,"h":15.53,"l":15.38,"n":37,"o":15.53,"t":"2026-10-21T09:45:00Z","v":5017,"vw":15.495352},{"c":15.3296,"h":15.44,"l":15.32,"n":86,"o":15.44,"t":"2026-10-21T10:00:00Z","v":4183,"vw":15.362318},{"c":15.32,"h":15.32,"l":15.32,"n":1,"o":15.32,"t":"2026-10-21T10:15:00Z","v":200,"vw":15.32},{"c":15.44,"h":15.44,"l":15.2916,"n":6,"o":15.37,"t":"2026-10-21T10:30:00Z","v":5221,"vw":15.368058},{"c":15.46,"h":15.46,"l":15.445,"n":7,"o":15.445,"t":"2026-10-21T10:45:00Z","v":1458,"vw":15.454266},{"c":15.5,"h":15.56,"l":15.46,"n":42,"o":15.48,"t":"2026-10-21T11:00:00Z","v":8435,"vw":15.515309},{"c":15.657,"h":15.66,"l":15.56,"n":53,"o":15.56,"t":"2026-10-21T11:15:00Z","v":8445,"vw":15.641669},{"c":15.6099,"h":15.6686,"l":15.53,"n":31,"o":15.64,"t":"2026-10-21T11:30:00Z","v":4897,"vw":15.580015},{"c":15.635,"h":15.64,"l":15.56,"n":30,"o":15.639,"t":"2026-10-21T11:45:00Z","v":8051,"vw":15.607789},{"c":15.57,"h":15.6394,"l":15.55,"n":77,"o":15.58,"t":"2026-10-21T12:00:00Z","v":19835,"vw":15.591238},{"c":15.63,"h":15.63,"l":15.55,"n":60,"o":15.55,"t":"2026-10-21T12:15:00Z","v":16683,"vw":15.582417},{"c":15.7,"h":15.72,"l":15.5516,"n":145,"o":15.6,"t":"2026-10-21T12:30:00Z","v":14291,"vw":15.648804},{"c":15.6,"h":15.67,"l":15.56,"n":36,"o":15.67,"t":"2026-10-21T12:45:00Z","v":3585,"vw":15.605709},{"c":15.8,"h":15.9,"l":15.7,"n":163,"o":15.7,"t":"2026-10-21T13:00:00Z","v":97767,"vw":15.829422},{"c":15.72,"h":15.85,"l":15.71,"n":55,"o":15.85,"t":"2026-10-21T13:15:00Z","v":8950,"vw":15.773423},{"c":15.555,"h":15.74,"l":15.25,"n":4853,"o":15.68,"t":"2026-10-21T13:30:00Z","v":514114,"vw":15.488034},{"c":15.74,"h":15.85,"l":15.45,"n":2039,"o":15.565,"t":"2026-10-21T13:45:00Z","v":314458,"vw":15.683403},{"c":15.59,"h":15.74,"l":15.315,"n":3250,"o":15.725,"t":"2026-10-21T14:00:00Z","v":356246,"vw":15.548029},{"c":15.65,"h":15.87,"l":15.5,"n":1815,"o":15.5725,"t":"2026-10-21T14:15:00Z","v":185811,"vw":15.681866},{"c":16.13,"h":16.155,"l":15.62,"n":2311,"o":15.645,"t":"2026-10-21T14:30:00Z","v":296117,"vw":15.913364},{"c":16.4,"h":16.4899,"l":16.09,"n":2816,"o":16.12,"t":"2026-10-21T14:45:00Z","v":377112,"vw":16.290421},{"c":16.765,"h":16.8396,"l":16.4,"n":2482,"o":16.44,"t":"2026-10-21T15:00:00Z","v":318182,"vw":16.566136},{"c":16.58,"h":16.775,"l":16.355,"n":3438,"o":16.75,"t":"2026-10-21T15:15:00Z","v":346046,"vw":16.575181},{"c":16.67,"h":16.77,"l":16.58,"n":1563,"o":16.61,"t":"2026-10-21T15:30:00Z","v":172998,"vw":16.68404},{"c":16.72,"h":16.79,"l":16.615,"n":689,"o":16.6877,"t":"2026-10-21T15:45:00Z","v":103422,"vw":16.703124},{"c":16.535,"h":16.72,"l":16.41,"n":1889,"o":16.72,"t":"2026-10-21T16:00:00Z","v":236538,"vw":16.525873},{"c":16.675,"h":16.6961,"l":16.53,"n":822,"o":16.54,"t":"2026-10-21T16:15:00Z","v":68662,"vw":16.60834},{"c":16.99,"h":17.08,"l":16.64,"n":1491,"o":16.7,"t":"2026-10-21T16:30:00Z","v":139312,"vw":16.891675},{"c":16.925,"h":17.09,"l":16.925,"n":1081,"o":16.98,"t":"2026-10-21T16:45:00Z","v":146945,"vw":17.007908},{"c":16.87,"h":16.97,"l":16.82,"n":567,"o":16.91,"t":"2026-10-21T17:00:00Z","v":60436,"vw":16.897791},{"c":17.04,"h":17.04,"l":16.86,"n":323,"o":16.88,"t":"2026-10-21T17:15:00Z","v":57846,"vw":16.929478},{"c":17,"h":17.21,"l":17,"n":858,"o":17.04,"t":"2026-10-21T17:30:00Z","v":96384,"vw":17.095207},{"c":16.96,"h":17.0107,"l":16.865,"n":528,"o":17,"t":"2026-10-21T17:45:00Z","v":54253,"vw":16.966182},{"c":17.02,"h":17.16,"l":16.96,"n":367,"o":16.96,"t":"2026-10-21T18:00:00Z","v":40444,"vw":17.048846},{"c":17.02,"h":17.13,"l":16.97,"n":754,"o":17.0106,"t":"2026-10-21T18:15:00Z","v":60430,"vw":17.03748},{"c":17.09,"h":17.15,"l":17.02,"n":742,"o":17.03,"t":"2026-10-21T18:30:00Z","v":85785,"vw":17.05483},{"c":16.79,"h":17.11,"l":16.76,"n":1841,"o":17.085,"t":"2026-10-21T18:45:00Z","v":216763,"vw":16.946566},{"c":16.63,"h":16.798,"l":16.5,"n":3252,"o":16.7909,"t":"2026-10-21T19:00:00Z","v":293203,"vw":16.618453},{"c":16.8499,"h":16.8499,"l":16.629,"n":1721,"o":16.629,"t":"2026-10-21T19:15:00Z","v":344960,"vw":16.713848},{"c":16.68,"h":16.86,"l":16.6734,"n":1682,"o":16.84,"t":"2026-10-21T19:30:00Z","v":248619,"vw":16.784323},{"c":16.44,"h":16.76,"l":16.38,"n":1821,"o":16.67,"t":"2026-10-21T19:45:00Z","v":358610,"vw":16.589598},{"c":16.5,"h":16.5,"l":16.37,"n":73,"o":16.42,"t":"2026-10-21T20:00:00Z","v":12420,"vw":16.426957},{"c":16.5231,"h":16.5231,"l":16.5231,"n":1,"o":16.5231,"t":"2026-10-21T20:15:00Z","v":5000,"vw":16.5231},{"c":16.6,"h":16.6,"l":16.47,"n":91,"o":16.5,"t":"2026-10-21T20:30:00Z","v":5563,"vw":16.529392},{"c":16.57,"h":16.6,"l":16.5646,"n":4,"o":16.6,"t":"2026-10-21T20:45:00Z","v":1400,"vw":16.571043},{"c":16.5264,"h":16.5274,"l":16.48,"n":12,"o":16.5274,"t":"2026-10-21T21:15:00Z","v":1021,"vw":16.492477},{"c":16.5,"h":16.59,"l":16.5,"n":17,"o":16.55,"t":"2026-10-21T21:30:00Z","v":6141,"vw":16.561495},{"c":16.5493,"h":16.57,"l":16.5493,"n":3,"o":16.57,"t":"2026-10-21T21:45:00Z","v":210,"vw":16.55965},{"c":16.3704,"h":16.5128,"l":16.34,"n":46,"o":16.49,"t":"2026-10-21T22:00:00Z","v":3360,"vw":16.428576},{"c":16.2097,"h":16.37,"l":16.2097,"n":75,"o":16.37,"t":"2026-10-21T22:15:00Z","v":15827,"vw":16.297069},{"c":16.1605,"h":16.27,"l":16.1605,"n":18,"o":16.2,"t":"2026-10-21T22:30:00Z","v":6349,"vw":16.224552},{"c":16.1,"h":16.15,"l":16.01,"n":44,"o":16.15,"t":"2026-10-21T22:45:00Z","v":37306,"vw":16.066585},{"c":16.09,"h":16.09,"l":16,"n":31,"o":16.0014,"t":"2026-10-21T23:00:00Z","v":5844,"vw":16.018349},{"c":15.9155,"h":16.03,"l":15.91,"n":30,"o":16,"t":"2026-10-21T23:15:00Z","v":2656,"vw":15.962694},{"c":16,"h":16.07,"l":15.9151,"n":38,"o":15.98,"t":"2026-10-21T23:30:00Z","v":9771,"vw":16.02358},{"c":15.85,"h":16.03,"l":15.7706,"n":48,"o":16,"t":"2026-10-21T23:45:00Z","v":9671,"vw":15.839779},{"c":14.79,"h":15.39,"l":14.79,"n":703,"o":15.23,"t":"2026-10-22T08:00:00Z","v":112447,"vw":14.97704},{"c":14.64,"h":14.8,"l":14.6,"n":117,"o":14.8,"t":"2026-10-22T08:15:00Z","v":25898,"vw":14.644484},{"c":14.87,"h":14.95,"l":14.6,"n":64,"o":14.6176,"t":"2026-10-22T08:30:00Z","v":9784,"vw":14.814141},{"c":14.75,"h":14.86,"l":14.75,"n":26,"o":14.8,"t":"2026-10-22T08:45:00Z","v":1432,"vw":14.811252},{"c":14.64,"h":14.76,"l":14.64,"n":25,"o":14.76,"t":"2026-10-22T09:00:00Z","v":13020,"vw":14.700158},{"c":14.62,"h":14.76,"l":14.62,"n":56,"o":14.7,"t":"2026-10-22T09:15:00Z","v":11500,"vw":14.656576},{"c":14.66,"h":14.6897,"l":14.62,"n":30,"o":14.6897,"t":"2026-10-22T09:30:00Z","v":2597,"vw":14.653775},{"c":14.88,"h":14.88,"l":14.68,"n":10,"o":14.73,"t":"2026-10-22T09:45:00Z","v":2051,"vw":14.800788}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.29579255018522727,"strike":32.960372490738635,"iv":1.8006908754807458,"gamma":0.02307881736655598,"theta":-0.022683285537991243,"vega":0.007396371769127781,"rho":0.0009492719180774598,"breakevenPct":123.49573280190766},{"delta":0.15,"premium":0.4768995338022349,"strike":28.76960745916424,"iv":1.7843790802529742,"gamma":0.030832659188246053,"theta":-0.03000086435010447,"vega":0.009833538567333083,"rho":0.0013998413884114382,"breakevenPct":96.54910613552737},{"delta":0.2,"premium":0.6866329730902032,"strike":26.281631230710207,"iv":1.8096997135559494,"gamma":0.036450451096155134,"theta":-0.036603483151306175,"vega":0.011801644444834074,"rho":0.0018287096883165906,"breakevenPct":81.23833470295975},{"delta":0.25,"premium":0.8837174694091365,"strike":23.665130122363454,"iv":1.753641855643692,"gamma":0.04274156238579991,"theta":-0.040281710323612815,"vega":0.013401704205134412,"rho":0.0022674405140928927,"breakevenPct":64.9788144608373},{"delta":0.3,"premium":1.1527697801959504,"strike":22.486151099020248,"iv":1.8336652558825866,"gamma":0.04478309589162082,"theta":-0.046099519768087106,"vega":0.014677864815797975,"rho":0.0026507040174714933,"breakevenPct":58.863715586130354},{"delta":0.35,"premium":1.3910178149949288,"strike":20.735928740020285,"iv":1.8006856365327126,"gamma":0.0485931489518044,"theta":-0.04827202815334834,"vega":0.015638663759378394,"rho":0.0030577924071901394,"breakevenPct":48.70259781596245},{"delta":0.4,"premium":1.6956108741855973,"strike":19.561415002961464,"iv":1.8502333858340363,"gamma":0.04947885746744426,"theta":-0.05190056571437747,"vega":0.016237313149832153,"rho":0.003417641502174407,"breakevenPct":42.85635670125713},{"delta":0.45,"premium":2.0438877755511022,"strike":18.482965931863728,"iv":1.9167673346693388,"gamma":0.0491312625250501,"theta":-0.05525110220440881,"vega":0.016555110220440882,"rho":0.0037414777126864125,"breakevenPct":37.94928566811042},{"delta":0.5,"premium":2.368888888888889,"strike":17.280555555555555,"iv":1.915936388888889,"gamma":0.049607222222222226,"theta":-0.05576472222222222,"vega":0.0167,"rho":0.004075500017103439,"breakevenPct":32.052718040621265},{"delta":0.55,"premium":2.816875,"strike":16.2875,"iv":1.9990700000000001,"gamma":0.04715,"theta":-0.05768,"vega":0.0165575,"rho":0.004311687932922291,"breakevenPct":28.38961693548387},{"delta":0.6,"premium":3.31328781512605,"strike":15.287815126050422,"iv":2.0888226890756303,"gamma":0.044077100840336135,"theta":-0.05888487394957983,"vega":0.016143907563025212,"rho":0.004509595834299025,"breakevenPct":25.00741223908918},{"delta":0.65,"premium":3.8162556053811665,"strike":14.18609865470852,"iv":2.135163452914798,"gamma":0.041346636771300446,"theta":-0.05777914798206278,"vega":0.015511659192825112,"rho":0.004702513564738035,"breakevenPct":20.98356357587153},{"delta":0.7,"premium":4.490522875816992,"strike":13.091503267973858,"iv":2.269470588235294,"gamma":0.036539215686274516,"theta":-0.05768169934640523,"vega":0.014582352941176473,"rho":0.00475741672105083,"breakevenPct":18.158777848056786},{"delta":0.75,"premium":5.3282011039015496,"strike":11.8882841372835,"iv":2.460240611147322,"gamma":0.03081390414051548,"theta":-0.05703600694700523,"vega":0.013288894959552553,"rho":0.0046841776289056345,"breakevenPct":15.702185760652215},{"delta":0.8,"premium":6.35245274049823,"strike":10.496934074377211,"iv":2.691024394030993,"gamma":0.02466348869989817,"theta":-0.054529889939602005,"vega":0.011814604677296506,"rho":0.004478982916268425,"breakevenPct":13.235126444055384},{"delta":0.85,"premium":7.842892420024366,"strike":8.785675088861815,"iv":3.218826023291461,"gamma":0.017189348856891544,"theta":-0.054266402997629554,"vega":0.009846877784089806,"rho":0.003879619527850806,"breakevenPct":11.75112573176196},{"delta":0.9,"premium":9.989183878683471,"strike":6.567573468129475,"iv":4.3459734845603055,"gamma":0.009611662244624123,"theta":-0.05480652090815069,"vega":0.007406551003273694,"rho":0.0027493050448126792,"breakevenPct":11.268530556538625}],"put":[{"delta":0.1,"premium":0.3234737092145501,"strike":9.787789673716402,"iv":1.3608542822259921,"gamma":0.030468494902164703,"theta":-0.016811010556170663,"vega":0.00739150553118979,"rho":-0.0014854225756667442,"breakevenPct":36.39572604501444},{"delta":0.15,"premium":0.4942141024275356,"strike":10.961427349516905,"iv":1.277208150609878,"gamma":0.04346038427556076,"theta":-0.021159282480289393,"vega":0.009819977179961083,"rho":-0.002250805489130424,"breakevenPct":29.655824952356397},{"delta":0.2,"premium":0.7121805111821087,"strike":11.771565495207668,"iv":1.2639067092651757,"gamma":0.05254153354632589,"theta":-0.025080670926517574,"vega":0.011674600638977637,"rho":-0.0030339824756639242,"breakevenPct":25.676176182623934},{"delta":0.25,"premium":0.9217488789237669,"strike":12.533632286995516,"iv":1.2240860986547084,"gamma":0.061717040358744396,"theta":-0.027427354260089687,"vega":0.01321390134529148,"rho":-0.0038088983408852486,"breakevenPct":21.96314913930277},{"delta":0.3,"premium":1.122680412371134,"strike":13.242268041237113,"iv":1.1693963917525774,"gamma":0.07079484536082474,"theta":-0.02862113402061856,"vega":0.014487628865979381,"rho":-0.004575790912626754,"breakevenPct":18.551158408158752},{"delta":0.35,"premium":1.315979381443299,"strike":13.88659793814433,"iv":1.1092804123711342,"gamma":0.07955773195876288,"theta":-0.028943298969072166,"vega":0.015518556701030925,"rho":-0.005335218116718242,"breakevenPct":15.520036581310283},{"delta":0.4,"premium":1.5731470923603195,"strike":14.469783352337515,"iv":1.0852172177879134,"gamma":0.0843884834663626,"theta":-0.029328848346636262,"vega":0.016122805017103763,"rho":-0.006143916844151805,"breakevenPct":13.329057392626378},{"delta":0.45,"premium":1.8478953356086463,"strike":15.039817974971559,"iv":1.0692514220705347,"gamma":0.08817963594994312,"theta":-0.029676109215017066,"vega":0.016603981797497155,"rho":-0.006966168079136611,"breakevenPct":11.344605918259996},{"delta":0.5,"premium":2.174971558589306,"strike":15.608646188850967,"iv":1.0585574516496017,"gamma":0.08931729237770193,"theta":-0.02933481228668942,"vega":0.016660864618885097,"rho":-0.007828655004933446,"breakevenPct":9.719928560069487},{"delta":0.55,"premium":2.5198581560283695,"strike":16.18439716312057,"iv":1.0472907801418438,"gamma":0.08974964539007092,"theta":-0.028731205673758864,"vega":0.0165709219858156,"rho":-0.008705393890557385,"breakevenPct":8.168420651262114},{"delta":0.6,"premium":2.9040189125295504,"strike":16.775413711583923,"iv":1.0347612293144208,"gamma":0.08862671394799054,"theta":-0.02754917257683215,"vega":0.016157210401891255,"rho":-0.009613560174774419,"breakevenPct":6.7782607590431985},{"delta":0.65,"premium":3.172626582278481,"strike":17.245253164556964,"iv":0.9861977848101265,"gamma":0.08859240506329114,"theta":-0.024917246835443035,"vega":0.015386867088607594,"rho":-0.010429272985022444,"breakevenPct":5.425896624472583},{"delta":0.7,"premium":3.370411392405063,"strike":17.640822784810126,"iv":0.9155490506329115,"gamma":0.0892253164556962,"theta":-0.021396677215189876,"vega":0.014397943037974684,"rho":-0.011188320762837843,"breakevenPct":4.096697631686413},{"delta":0.75,"premium":3.577127211457456,"strike":18.03875315922494,"iv":0.8460675652906486,"gamma":0.08914507160909857,"theta":-0.017858972198820555,"vega":0.01333336141533277,"rho":-0.011954365225781473,"breakevenPct":2.811653576831454},{"delta":0.8,"premium":3.8719882055602364,"strike":18.459983150800337,"iv":0.7881063184498736,"gamma":0.0820262847514743,"theta":-0.014152148272957028,"vega":0.011522072451558549,"rho":-0.012789463928903674,"breakevenPct":1.9623995615584668},{"delta":0.85,"premium":4.166849199663016,"strike":18.88121314237574,"iv":0.7301450716090986,"gamma":0.07490749789385005,"theta":-0.010445324347093513,"vega":0.009710783487784331,"rho":-0.013624562632025872,"breakevenPct":1.113145546285482}]},"raw":{"call":[{"delta":0.1,"premium":0.29579255018522727,"strike":32.960372490738635,"iv":1.8006908754807458,"gamma":0.02307881736655598,"theta":-0.022683285537991243,"vega":0.007396371769127781,"rho":0.0009492719180774598,"breakevenPct":123.49573280190766},{"delta":0.15,"premium":0.4768995338022349,"strike":28.76960745916424,"iv":1.7843790802529742,"gamma":0.030832659188246053,"theta":-0.03000086435010447,"vega":0.009833538567333083,"rho":0.0013998413884114382,"breakevenPct":96.54910613552737},{"delta":0.2,"premium":0.6866329730902032,"strike":26.281631230710207,"iv":1.8096997135559494,"gamma":0.036450451096155134,"theta":-0.036603483151306175,"vega":0.011801644444834074,"rho":0.0018287096883165906,"breakevenPct":81.23833470295975},{"delta":0.25,"premium":0.8837174694091365,"strike":23.665130122363454,"iv":1.753641855643692,"gamma":0.04274156238579991,"theta":-0.040281710323612815,"vega":0.013401704205134412,"rho":0.0022674405140928927,"breakevenPct":64.9788144608373},{"delta":0.3,"premium":1.1527697801959504,"strike":22.486151099020248,"iv":1.8336652558825866,"gamma":0.04478309589162082,"theta":-0.046099519768087106,"vega":0.014677864815797975,"rho":0.0026507040174714933,"breakevenPct":58.863715586130354},{"delta":0.35,"premium":1.3910178149949288,"strike":20.735928740020285,"iv":1.8006856365327126,"gamma":0.0485931489518044,"theta":-0.04827202815334834,"vega":0.015638663759378394,"rho":0.0030577924071901394,"breakevenPct":48.70259781596245},{"delta":0.4,"premium":1.6956108741855973,"strike":19.561415002961464,"iv":1.8502333858340363,"gamma":0.04947885746744426,"theta":-0.05190056571437747,"vega":0.016237313149832153,"rho":0.003417641502174407,"breakevenPct":42.85635670125713},{"delta":0.45,"premium":2.0438877755511022,"strike":18.482965931863728,"iv":1.9167673346693388,"gamma":0.0491312625250501,"theta":-0.05525110220440881,"vega":0.016555110220440882,"rho":0.0037414777126864125,"breakevenPct":37.94928566811042},{"delta":0.5,"premium":2.368888888888889,"strike":17.280555555555555,"iv":1.915936388888889,"gamma":0.049607222222222226,"theta":-0.05576472222222222,"vega":0.0167,"rho":0.004075500017103439,"breakevenPct":32.052718040621265},{"delta":0.55,"premium":2.816875,"strike":16.2875,"iv":1.9990700000000001,"gamma":0.04715,"theta":-0.05768,"vega":0.0165575,"rho":0.004311687932922291,"breakevenPct":28.38961693548387},{"delta":0.6,"premium":3.31328781512605,"strike":15.287815126050422,"iv":2.0888226890756303,"gamma":0.044077100840336135,"theta":-0.05888487394957983,"vega":0.016143907563025212,"rho":0.004509595834299025,"breakevenPct":25.00741223908918},{"delta":0.65,"premium":3.8162556053811665,"strike":14.18609865470852,"iv":2.135163452914798,"gamma":0.041346636771300446,"theta":-0.05777914798206278,"vega":0.015511659192825112,"rho":0.004702513564738035,"breakevenPct":20.98356357587153},{"delta":0.7,"premium":4.490522875816992,"strike":13.091503267973858,"iv":2.269470588235294,"gamma":0.036539215686274516,"theta":-0.05768169934640523,"vega":0.014582352941176473,"rho":0.00475741672105083,"breakevenPct":18.158777848056786},{"delta":0.75,"premium":5.3282011039015496,"strike":11.8882841372835,"iv":2.460240611147322,"gamma":0.03081390414051548,"theta":-0.05703600694700523,"vega":0.013288894959552553,"rho":0.0046841776289056345,"breakevenPct":15.702185760652215},{"delta":0.8,"premium":6.35245274049823,"strike":10.496934074377211,"iv":2.691024394030993,"gamma":0.02466348869989817,"theta":-0.054529889939602005,"vega":0.011814604677296506,"rho":0.004478982916268425,"breakevenPct":13.235126444055384},{"delta":0.85,"premium":7.842892420024366,"strike":8.785675088861815,"iv":3.218826023291461,"gamma":0.017189348856891544,"theta":-0.054266402997629554,"vega":0.009846877784089806,"rho":0.003879619527850806,"breakevenPct":11.75112573176196},{"delta":0.9,"premium":9.989183878683471,"strike":6.567573468129475,"iv":4.3459734845603055,"gamma":0.009611662244624123,"theta":-0.05480652090815069,"vega":0.007406551003273694,"rho":0.0027493050448126792,"breakevenPct":11.268530556538625}],"put":[{"delta":0.1,"premium":0.3234737092145501,"strike":9.787789673716402,"iv":1.3608542822259921,"gamma":0.030468494902164703,"theta":-0.016811010556170663,"vega":0.00739150553118979,"rho":-0.0014854225756667442,"breakevenPct":36.39572604501444},{"delta":0.15,"premium":0.4942141024275356,"strike":10.961427349516905,"iv":1.277208150609878,"gamma":0.04346038427556076,"theta":-0.021159282480289393,"vega":0.009819977179961083,"rho":-0.002250805489130424,"breakevenPct":29.655824952356397},{"delta":0.2,"premium":0.7121805111821087,"strike":11.771565495207668,"iv":1.2639067092651757,"gamma":0.05254153354632589,"theta":-0.025080670926517574,"vega":0.011674600638977637,"rho":-0.0030339824756639242,"breakevenPct":25.676176182623934},{"delta":0.25,"premium":0.9217488789237669,"strike":12.533632286995516,"iv":1.2240860986547084,"gamma":0.061717040358744396,"theta":-0.027427354260089687,"vega":0.01321390134529148,"rho":-0.0038088983408852486,"breakevenPct":21.96314913930277},{"delta":0.3,"premium":1.122680412371134,"strike":13.242268041237113,"iv":1.1693963917525774,"gamma":0.07079484536082474,"theta":-0.02862113402061856,"vega":0.014487628865979381,"rho":-0.004575790912626754,"breakevenPct":18.551158408158752},{"delta":0.35,"premium":1.315979381443299,"strike":13.88659793814433,"iv":1.1092804123711342,"gamma":0.07955773195876288,"theta":-0.028943298969072166,"vega":0.015518556701030925,"rho":-0.005335218116718242,"breakevenPct":15.520036581310283},{"delta":0.4,"premium":1.5731470923603195,"strike":14.469783352337515,"iv":1.0852172177879134,"gamma":0.0843884834663626,"theta":-0.029328848346636262,"vega":0.016122805017103763,"rho":-0.006143916844151805,"breakevenPct":13.329057392626378},{"delta":0.45,"premium":1.8478953356086463,"strike":15.039817974971559,"iv":1.0692514220705347,"gamma":0.08817963594994312,"theta":-0.029676109215017066,"vega":0.016603981797497155,"rho":-0.006966168079136611,"breakevenPct":11.344605918259996},{"delta":0.5,"premium":2.174971558589306,"strike":15.608646188850967,"iv":1.0585574516496017,"gamma":0.08931729237770193,"theta":-0.02933481228668942,"vega":0.016660864618885097,"rho":-0.007828655004933446,"breakevenPct":9.719928560069487},{"delta":0.55,"premium":2.5198581560283695,"strike":16.18439716312057,"iv":1.0472907801418438,"gamma":0.08974964539007092,"theta":-0.028731205673758864,"vega":0.0165709219858156,"rho":-0.008705393890557385,"breakevenPct":8.168420651262114},{"delta":0.6,"premium":2.9040189125295504,"strike":16.775413711583923,"iv":1.0347612293144208,"gamma":0.08862671394799054,"theta":-0.02754917257683215,"vega":0.016157210401891255,"rho":-0.009613560174774419,"breakevenPct":6.7782607590431985},{"delta":0.65,"premium":3.172626582278481,"strike":17.245253164556964,"iv":0.9861977848101265,"gamma":0.08859240506329114,"theta":-0.024917246835443035,"vega":0.015386867088607594,"rho":-0.010429272985022444,"breakevenPct":5.425896624472583},{"delta":0.7,"premium":3.370411392405063,"strike":17.640822784810126,"iv":0.9155490506329115,"gamma":0.0892253164556962,"theta":-0.021396677215189876,"vega":0.014397943037974684,"rho":-0.011188320762837843,"breakevenPct":4.096697631686413},{"delta":0.75,"premium":3.577127211457456,"strike":18.03875315922494,"iv":0.8460675652906486,"gamma":0.08914507160909857,"theta":-0.017858972198820555,"vega":0.01333336141533277,"rho":-0.011954365225781473,"breakevenPct":2.811653576831454},{"delta":0.8,"premium":3.8719882055602364,"strike":18.459983150800337,"iv":0.7881063184498736,"gamma":0.0820262847514743,"theta":-0.014152148272957028,"vega":0.011522072451558549,"rho":-0.012789463928903674,"breakevenPct":1.9623995615584668},{"delta":0.85,"premium":4.166849199663016,"strike":18.88121314237574,"iv":0.7301450716090986,"gamma":0.07490749789385005,"theta":-0.010445324347093513,"vega":0.009710783487784331,"rho":-0.013624562632025872,"breakevenPct":1.113145546285482}]}},"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"}}