{"symbol":"COHX","url":"https://intraalpha.com/companies/COHX","capturedAt":"2026-10-22T08:05:10.576Z","state":"ready","quote":{"symbol":"COHX","last_price":12.92,"prev_close":13.68,"regular_close":14.41,"change":-0.76,"change_pct":-5.5556,"regular_change":0.73,"regular_change_pct":5.3363,"extended_change":-1.49,"extended_change_pct":-10.34,"bid":12.8,"ask":12.93,"bid_size":300,"ask_size":100,"volume":679484,"vwap":14.308881,"open":14.71,"high":15.06,"low":13.87,"close":14.41,"trade_count":3113,"last_trade_at":"2026-10-22T08:02:31.416128453Z","last_quote_at":"2026-10-22T08:05:04.78775784Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:05:02.597616895-04:00","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":92955757.86,"shares_outstanding":6460000},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261021.csv","observed_at":"2026-10-21","fetched_at":"2026-10-22T07:58:33.643667+00:00"},"optionObservedAt":"2026-10-21T19:55:06.409Z","bars":[{"c":16.71,"h":17.33,"l":16.61,"n":220,"o":16.65,"t":"2026-10-15T08:00:00Z","v":15935,"vw":16.87729},{"c":16.73,"h":16.73,"l":16.52,"n":14,"o":16.53,"t":"2026-10-15T08:05:00Z","v":2290,"vw":16.535258},{"c":16.68,"h":16.7,"l":16.53,"n":29,"o":16.65,"t":"2026-10-15T08:10:00Z","v":8220,"vw":16.611978},{"c":16.54,"h":16.65,"l":16.51,"n":41,"o":16.64,"t":"2026-10-15T08:15:00Z","v":18931,"vw":16.578987},{"c":16.51,"h":16.55,"l":16.505,"n":14,"o":16.51,"t":"2026-10-15T08:20:00Z","v":3490,"vw":16.528871},{"c":16.5,"h":16.5001,"l":16.5,"n":7,"o":16.5001,"t":"2026-10-15T08:25:00Z","v":6255,"vw":16.500098},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-15T08:35:00Z","v":200,"vw":16.59},{"c":16.58,"h":16.59,"l":16.56,"n":21,"o":16.56,"t":"2026-10-15T08:45:00Z","v":2062,"vw":16.573971},{"c":16.81,"h":16.81,"l":16.81,"n":4,"o":16.81,"t":"2026-10-15T09:00:00Z","v":592,"vw":16.81},{"c":16.86,"h":16.86,"l":16.86,"n":2,"o":16.86,"t":"2026-10-15T09:10:00Z","v":101,"vw":16.86},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-15T09:40:00Z","v":229,"vw":16.76},{"c":16.73,"h":16.73,"l":16.65,"n":4,"o":16.65,"t":"2026-10-15T10:00:00Z","v":422,"vw":16.695714},{"c":16.65,"h":16.65,"l":16.65,"n":8,"o":16.65,"t":"2026-10-15T10:15:00Z","v":500,"vw":16.65},{"c":16.65,"h":16.65,"l":16.65,"n":1,"o":16.65,"t":"2026-10-15T10:20:00Z","v":234,"vw":16.65},{"c":16.5,"h":16.5,"l":16.5,"n":20,"o":16.5,"t":"2026-10-15T10:35:00Z","v":727,"vw":16.5},{"c":16.5,"h":16.65,"l":16.5,"n":22,"o":16.5486,"t":"2026-10-15T10:40:00Z","v":2309,"vw":16.533254},{"c":16.45,"h":16.5,"l":16.45,"n":11,"o":16.5,"t":"2026-10-15T10:45:00Z","v":649,"vw":16.479356},{"c":16.27,"h":16.4,"l":16.24,"n":19,"o":16.4,"t":"2026-10-15T10:50:00Z","v":1773,"vw":16.288197},{"c":15.94,"h":16.46,"l":15.94,"n":85,"o":16.45,"t":"2026-10-15T11:00:00Z","v":4440,"vw":16.10635},{"c":15.9676,"h":16,"l":15.92,"n":12,"o":15.92,"t":"2026-10-15T11:05:00Z","v":1107,"vw":15.961704},{"c":16.02,"h":16.05,"l":16.016,"n":10,"o":16.05,"t":"2026-10-15T11:10:00Z","v":890,"vw":16.036259},{"c":16.16,"h":16.16,"l":16.16,"n":1,"o":16.16,"t":"2026-10-15T11:15:00Z","v":100,"vw":16.16},{"c":16.1,"h":16.19,"l":16.1,"n":4,"o":16.18,"t":"2026-10-15T11:20:00Z","v":1571,"vw":16.158136},{"c":16.22,"h":16.22,"l":16.12,"n":8,"o":16.12,"t":"2026-10-15T11:25:00Z","v":652,"vw":16.181489},{"c":16.3,"h":16.322,"l":16.3,"n":10,"o":16.322,"t":"2026-10-15T11:30:00Z","v":3855,"vw":16.308912},{"c":16.519,"h":16.519,"l":16.31,"n":9,"o":16.31,"t":"2026-10-15T11:35:00Z","v":990,"vw":16.406765},{"c":16.62,"h":16.62,"l":16.46,"n":24,"o":16.56,"t":"2026-10-15T11:40:00Z","v":7544,"vw":16.568768},{"c":16.36,"h":16.36,"l":16.36,"n":1,"o":16.36,"t":"2026-10-15T11:45:00Z","v":270,"vw":16.36},{"c":16.36,"h":16.36,"l":16.3,"n":6,"o":16.3,"t":"2026-10-15T11:55:00Z","v":1050,"vw":16.320667},{"c":16.26,"h":16.265,"l":16.2,"n":14,"o":16.2,"t":"2026-10-15T12:05:00Z","v":4023,"vw":16.208333},{"c":16.36,"h":16.36,"l":16.2,"n":6,"o":16.2,"t":"2026-10-15T12:10:00Z","v":541,"vw":16.232},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-15T12:15:00Z","v":110,"vw":16.34},{"c":16.36,"h":16.36,"l":16.34,"n":12,"o":16.34,"t":"2026-10-15T12:20:00Z","v":7400,"vw":16.341591},{"c":16.53,"h":16.56,"l":16.52,"n":5,"o":16.52,"t":"2026-10-15T12:25:00Z","v":500,"vw":16.5325},{"c":16.2,"h":16.334,"l":16.03,"n":40,"o":16.28,"t":"2026-10-15T12:30:00Z","v":4090,"vw":16.19867},{"c":16.24,"h":16.24,"l":16.2,"n":13,"o":16.2,"t":"2026-10-15T12:35:00Z","v":1251,"vw":16.235556},{"c":16.22,"h":16.3,"l":16.22,"n":10,"o":16.3,"t":"2026-10-15T12:40:00Z","v":759,"vw":16.249345},{"c":16.32,"h":16.32,"l":16.219,"n":17,"o":16.219,"t":"2026-10-15T12:45:00Z","v":971,"vw":16.273768},{"c":16.2,"h":16.2,"l":16.16,"n":7,"o":16.2,"t":"2026-10-15T12:50:00Z","v":631,"vw":16.188571},{"c":16.1,"h":16.2282,"l":16.1,"n":19,"o":16.15,"t":"2026-10-15T12:55:00Z","v":7884,"vw":16.166637},{"c":16.24,"h":16.282,"l":16.2,"n":7,"o":16.23,"t":"2026-10-15T13:00:00Z","v":1400,"vw":16.232498},{"c":16.15,"h":16.22,"l":16.15,"n":17,"o":16.22,"t":"2026-10-15T13:05:00Z","v":1490,"vw":16.183712},{"c":16.0803,"h":16.1,"l":16.0803,"n":10,"o":16.1,"t":"2026-10-15T13:10:00Z","v":4389,"vw":16.083629},{"c":16.1,"h":16.1,"l":16.08,"n":7,"o":16.09,"t":"2026-10-15T13:15:00Z","v":7623,"vw":16.081705},{"c":16.11,"h":16.2,"l":16.095,"n":13,"o":16.095,"t":"2026-10-15T13:20:00Z","v":1286,"vw":16.114983},{"c":16.01,"h":16.08,"l":16.01,"n":18,"o":16.08,"t":"2026-10-15T13:25:00Z","v":1178,"vw":16.037717},{"c":14.91,"h":16.11,"l":14.9,"n":602,"o":16.11,"t":"2026-10-15T13:30:00Z","v":97885,"vw":15.348114},{"c":15.17,"h":15.17,"l":14.68,"n":364,"o":14.93,"t":"2026-10-15T13:35:00Z","v":93072,"vw":14.870914},{"c":15.3,"h":15.7,"l":14.85,"n":302,"o":15.0937,"t":"2026-10-15T13:40:00Z","v":64848,"vw":15.218478},{"c":15,"h":15.41,"l":14.96,"n":204,"o":15.34,"t":"2026-10-15T13:45:00Z","v":42427,"vw":15.134164},{"c":14.3271,"h":15.04,"l":14.3001,"n":362,"o":15,"t":"2026-10-15T13:50:00Z","v":55008,"vw":14.663055},{"c":14.3,"h":14.48,"l":14.125,"n":646,"o":14.36,"t":"2026-10-15T13:55:00Z","v":92759,"vw":14.351052},{"c":14.6,"h":14.62,"l":14.2,"n":581,"o":14.3,"t":"2026-10-15T14:00:00Z","v":104930,"vw":14.357067},{"c":14.83,"h":14.865,"l":14.48,"n":206,"o":14.62,"t":"2026-10-15T14:05:00Z","v":34604,"vw":14.65899},{"c":14.54,"h":15.07,"l":14.54,"n":136,"o":14.9,"t":"2026-10-15T14:10:00Z","v":24314,"vw":14.863771},{"c":14.92,"h":14.92,"l":14.5712,"n":67,"o":14.6,"t":"2026-10-15T14:15:00Z","v":18026,"vw":14.71827},{"c":15.0975,"h":15.21,"l":14.8689,"n":148,"o":14.8689,"t":"2026-10-15T14:20:00Z","v":22684,"vw":15.033744},{"c":15.13,"h":15.1995,"l":14.9799,"n":91,"o":15.07,"t":"2026-10-15T14:25:00Z","v":20530,"vw":15.054787},{"c":15.06,"h":15.1199,"l":14.795,"n":71,"o":15.1097,"t":"2026-10-15T14:30:00Z","v":7502,"vw":14.944107},{"c":15.3799,"h":15.3799,"l":14.85,"n":84,"o":15.099,"t":"2026-10-15T14:35:00Z","v":14305,"vw":15.100333},{"c":15.4399,"h":15.4899,"l":15.35,"n":484,"o":15.3603,"t":"2026-10-15T14:40:00Z","v":52127,"vw":15.423107},{"c":15.45,"h":15.56,"l":15.38,"n":150,"o":15.44,"t":"2026-10-15T14:45:00Z","v":28858,"vw":15.459904},{"c":15.1193,"h":15.4,"l":15.1001,"n":108,"o":15.38,"t":"2026-10-15T14:50:00Z","v":11315,"vw":15.228293},{"c":15.5,"h":15.58,"l":15.205,"n":105,"o":15.205,"t":"2026-10-15T14:55:00Z","v":22847,"vw":15.416156},{"c":15.365,"h":15.5264,"l":15.25,"n":108,"o":15.48,"t":"2026-10-15T15:00:00Z","v":25043,"vw":15.338887},{"c":15.35,"h":15.4518,"l":15.15,"n":155,"o":15.4,"t":"2026-10-15T15:05:00Z","v":21863,"vw":15.346844},{"c":15.73,"h":15.8,"l":15.29,"n":93,"o":15.35,"t":"2026-10-15T15:10:00Z","v":17682,"vw":15.555525},{"c":15.69,"h":15.95,"l":15.6656,"n":246,"o":15.83,"t":"2026-10-15T15:15:00Z","v":61149,"vw":15.797551},{"c":15.68,"h":15.85,"l":15.62,"n":92,"o":15.72,"t":"2026-10-15T15:20:00Z","v":10740,"vw":15.717273},{"c":15.5102,"h":15.66,"l":15.4,"n":106,"o":15.66,"t":"2026-10-15T15:25:00Z","v":17314,"vw":15.485541},{"c":15.43,"h":15.5399,"l":15.3105,"n":98,"o":15.485,"t":"2026-10-15T15:30:00Z","v":13052,"vw":15.44326},{"c":15.535,"h":15.609,"l":15.4478,"n":65,"o":15.5221,"t":"2026-10-15T15:35:00Z","v":15847,"vw":15.513662},{"c":15.4501,"h":15.59,"l":15.4501,"n":47,"o":15.55,"t":"2026-10-15T15:40:00Z","v":10916,"vw":15.545309},{"c":15.55,"h":15.57,"l":15.4,"n":51,"o":15.5278,"t":"2026-10-15T15:45:00Z","v":4389,"vw":15.493586},{"c":15.5332,"h":15.6,"l":15.49,"n":36,"o":15.53,"t":"2026-10-15T15:50:00Z","v":5731,"vw":15.552778},{"c":15.62,"h":15.67,"l":15.38,"n":27,"o":15.47,"t":"2026-10-15T15:55:00Z","v":2161,"vw":15.522446},{"c":15.46,"h":15.72,"l":15.46,"n":54,"o":15.605,"t":"2026-10-15T16:00:00Z","v":9503,"vw":15.59312},{"c":15.45,"h":15.535,"l":15.43,"n":60,"o":15.46,"t":"2026-10-15T16:05:00Z","v":13588,"vw":15.465452},{"c":15.37,"h":15.455,"l":15.355,"n":29,"o":15.42,"t":"2026-10-15T16:10:00Z","v":5494,"vw":15.408326},{"c":15.3138,"h":15.41,"l":15.3,"n":50,"o":15.405,"t":"2026-10-15T16:15:00Z","v":9241,"vw":15.365237},{"c":15.31,"h":15.4,"l":15.31,"n":37,"o":15.4,"t":"2026-10-15T16:20:00Z","v":15658,"vw":15.36361},{"c":15.32,"h":15.37,"l":15.25,"n":46,"o":15.37,"t":"2026-10-15T16:25:00Z","v":13088,"vw":15.280206},{"c":15.4,"h":15.4,"l":15.27,"n":45,"o":15.3,"t":"2026-10-15T16:30:00Z","v":4820,"vw":15.329275},{"c":15.37,"h":15.5399,"l":15.37,"n":41,"o":15.405,"t":"2026-10-15T16:35:00Z","v":4655,"vw":15.463834},{"c":15.4,"h":15.4,"l":15.3,"n":16,"o":15.33,"t":"2026-10-15T16:40:00Z","v":1638,"vw":15.337121},{"c":15.4,"h":15.415,"l":15.4,"n":21,"o":15.4,"t":"2026-10-15T16:45:00Z","v":1797,"vw":15.410089},{"c":15.322,"h":15.3699,"l":15.3,"n":15,"o":15.35,"t":"2026-10-15T16:50:00Z","v":1954,"vw":15.333523},{"c":15.3766,"h":15.3766,"l":15.29,"n":27,"o":15.34,"t":"2026-10-15T16:55:00Z","v":6612,"vw":15.325547},{"c":15.39,"h":15.405,"l":15.26,"n":44,"o":15.36,"t":"2026-10-15T17:00:00Z","v":3923,"vw":15.358373},{"c":15.38,"h":15.41,"l":15.38,"n":34,"o":15.392,"t":"2026-10-15T17:05:00Z","v":3143,"vw":15.390945},{"c":15.45,"h":15.45,"l":15.38,"n":39,"o":15.4,"t":"2026-10-15T17:10:00Z","v":6419,"vw":15.411712},{"c":15.545,"h":15.545,"l":15.4935,"n":28,"o":15.4994,"t":"2026-10-15T17:15:00Z","v":6168,"vw":15.510065},{"c":15.37,"h":15.55,"l":15.37,"n":29,"o":15.54,"t":"2026-10-15T17:20:00Z","v":5007,"vw":15.498043},{"c":15.43,"h":15.43,"l":15.36,"n":35,"o":15.38,"t":"2026-10-15T17:25:00Z","v":5330,"vw":15.409093},{"c":15.44,"h":15.4805,"l":15.391,"n":34,"o":15.4,"t":"2026-10-15T17:30:00Z","v":10028,"vw":15.414594},{"c":15.55,"h":15.55,"l":15.47,"n":53,"o":15.48,"t":"2026-10-15T17:35:00Z","v":8326,"vw":15.50859},{"c":15.545,"h":15.65,"l":15.545,"n":24,"o":15.6278,"t":"2026-10-15T17:40:00Z","v":3633,"vw":15.616424},{"c":15.475,"h":15.6,"l":15.44,"n":55,"o":15.59,"t":"2026-10-15T17:45:00Z","v":10027,"vw":15.504868},{"c":15.45,"h":15.53,"l":15.45,"n":83,"o":15.475,"t":"2026-10-15T17:50:00Z","v":457002,"vw":15.529243},{"c":15.49,"h":15.54,"l":15.46,"n":73,"o":15.51,"t":"2026-10-15T17:55:00Z","v":7572,"vw":15.492442},{"c":15.375,"h":15.475,"l":15.34,"n":57,"o":15.475,"t":"2026-10-15T18:00:00Z","v":20680,"vw":15.383557},{"c":15.34,"h":15.44,"l":15.34,"n":27,"o":15.41,"t":"2026-10-15T18:05:00Z","v":6090,"vw":15.379503},{"c":15.25,"h":15.37,"l":15.25,"n":50,"o":15.37,"t":"2026-10-15T18:10:00Z","v":8148,"vw":15.315374},{"c":15.31,"h":15.31,"l":15.22,"n":31,"o":15.27,"t":"2026-10-15T18:15:00Z","v":5099,"vw":15.266263},{"c":15.28,"h":15.315,"l":15.27,"n":33,"o":15.31,"t":"2026-10-15T18:20:00Z","v":9779,"vw":15.282789},{"c":15.23,"h":15.2701,"l":15.19,"n":64,"o":15.2701,"t":"2026-10-15T18:25:00Z","v":7678,"vw":15.221568},{"c":15.13,"h":15.2,"l":15.13,"n":26,"o":15.2,"t":"2026-10-15T18:30:00Z","v":4360,"vw":15.139349},{"c":15.22,"h":15.28,"l":15.15,"n":19,"o":15.15,"t":"2026-10-15T18:35:00Z","v":3471,"vw":15.265309},{"c":15.295,"h":15.295,"l":15.18,"n":32,"o":15.2488,"t":"2026-10-15T18:40:00Z","v":6055,"vw":15.223969},{"c":15.285,"h":15.3428,"l":15.27,"n":46,"o":15.335,"t":"2026-10-15T18:45:00Z","v":8143,"vw":15.300292},{"c":15.3534,"h":15.3534,"l":15.34,"n":4,"o":15.34,"t":"2026-10-15T18:50:00Z","v":204,"vw":15.3467},{"c":15.46,"h":15.48,"l":15.39,"n":15,"o":15.39,"t":"2026-10-15T18:55:00Z","v":2085,"vw":15.4394},{"c":15.59,"h":15.6,"l":15.48,"n":46,"o":15.48,"t":"2026-10-15T19:00:00Z","v":15006,"vw":15.529163},{"c":15.6314,"h":15.6836,"l":15.57,"n":44,"o":15.59,"t":"2026-10-15T19:05:00Z","v":9655,"vw":15.628983},{"c":15.87,"h":15.89,"l":15.63,"n":42,"o":15.63,"t":"2026-10-15T19:10:00Z","v":9649,"vw":15.712638},{"c":16.27,"h":16.27,"l":15.93,"n":131,"o":15.95,"t":"2026-10-15T19:15:00Z","v":13266,"vw":16.094064},{"c":16.23,"h":16.38,"l":16.13,"n":123,"o":16.24,"t":"2026-10-15T19:20:00Z","v":19713,"vw":16.260999},{"c":16.23,"h":16.31,"l":16.15,"n":77,"o":16.25,"t":"2026-10-15T19:25:00Z","v":9593,"vw":16.240755},{"c":16.09,"h":16.19,"l":16.09,"n":59,"o":16.1401,"t":"2026-10-15T19:30:00Z","v":5258,"vw":16.162942},{"c":16.21,"h":16.28,"l":16.095,"n":37,"o":16.1,"t":"2026-10-15T19:35:00Z","v":3575,"vw":16.207258},{"c":15.98,"h":16.16,"l":15.975,"n":120,"o":16.15,"t":"2026-10-15T19:40:00Z","v":12869,"vw":16.100832},{"c":16.11,"h":16.11,"l":16,"n":77,"o":16,"t":"2026-10-15T19:45:00Z","v":12043,"vw":16.051428},{"c":16.1901,"h":16.23,"l":16.06,"n":55,"o":16.06,"t":"2026-10-15T19:50:00Z","v":10993,"vw":16.158509},{"c":16.11,"h":16.19,"l":16.003,"n":274,"o":16.19,"t":"2026-10-15T19:55:00Z","v":31728,"vw":16.068382},{"c":16.26,"h":16.26,"l":16.07,"n":21,"o":16.07,"t":"2026-10-15T20:00:00Z","v":2824,"vw":16.092579},{"c":16.4351,"h":16.4351,"l":16.27,"n":9,"o":16.34,"t":"2026-10-15T20:05:00Z","v":2572,"vw":16.297571},{"c":16.35,"h":16.35,"l":16.35,"n":1,"o":16.35,"t":"2026-10-15T20:10:00Z","v":100,"vw":16.35},{"c":16.28,"h":16.35,"l":16.28,"n":12,"o":16.35,"t":"2026-10-15T20:15:00Z","v":2938,"vw":16.303467},{"c":16.32,"h":16.35,"l":16.32,"n":6,"o":16.35,"t":"2026-10-15T20:25:00Z","v":500,"vw":16.334348},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-15T20:30:00Z","v":650,"vw":16.44},{"c":16.53,"h":16.59,"l":16.45,"n":39,"o":16.45,"t":"2026-10-15T20:35:00Z","v":3926,"vw":16.549359},{"c":16.46,"h":16.51,"l":16.2,"n":77,"o":16.5,"t":"2026-10-15T20:40:00Z","v":16080,"vw":16.445427},{"c":16.58,"h":16.58,"l":16.57,"n":5,"o":16.57,"t":"2026-10-15T20:45:00Z","v":279,"vw":16.575},{"c":16.38,"h":16.38,"l":16.38,"n":6,"o":16.38,"t":"2026-10-15T20:55:00Z","v":246,"vw":16.38},{"c":15.89,"h":16.07,"l":15.89,"n":15,"o":16.07,"t":"2026-10-15T21:00:00Z","v":618,"vw":15.9375},{"c":16.5,"h":16.5,"l":15.8,"n":12,"o":16.11,"t":"2026-10-15T21:05:00Z","v":1462,"vw":16.213333},{"c":16.11,"h":16.11,"l":16.11,"n":1,"o":16.11,"t":"2026-10-15T21:10:00Z","v":117,"vw":16.11},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-15T21:25:00Z","v":200,"vw":16.25},{"c":16.4,"h":16.41,"l":16.301,"n":5,"o":16.301,"t":"2026-10-15T21:50:00Z","v":1500,"vw":16.336},{"c":16.49,"h":16.49,"l":16.47,"n":16,"o":16.47,"t":"2026-10-15T22:00:00Z","v":1535,"vw":16.479114},{"c":16.413,"h":16.43,"l":16.41,"n":25,"o":16.43,"t":"2026-10-15T22:05:00Z","v":7032,"vw":16.414292},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-15T22:10:00Z","v":2640,"vw":16.4},{"c":16.6,"h":16.6093,"l":16.6,"n":18,"o":16.6,"t":"2026-10-15T22:15:00Z","v":1283,"vw":16.601739},{"c":16.5201,"h":16.5201,"l":16.4,"n":3,"o":16.4,"t":"2026-10-15T22:20:00Z","v":735,"vw":16.447986},{"c":16.5,"h":16.52,"l":16.5,"n":13,"o":16.52,"t":"2026-10-15T22:30:00Z","v":1603,"vw":16.514595},{"c":16.5,"h":16.5,"l":16.5,"n":6,"o":16.5,"t":"2026-10-15T22:45:00Z","v":501,"vw":16.5},{"c":16.34,"h":16.34,"l":16.34,"n":1,"o":16.34,"t":"2026-10-15T22:50:00Z","v":401,"vw":16.34},{"c":16.44,"h":16.45,"l":16.44,"n":2,"o":16.45,"t":"2026-10-15T22:55:00Z","v":1300,"vw":16.442308},{"c":16.34,"h":16.34,"l":16.34,"n":2,"o":16.34,"t":"2026-10-15T23:00:00Z","v":200,"vw":16.34},{"c":16.41,"h":16.41,"l":16.34,"n":2,"o":16.34,"t":"2026-10-15T23:05:00Z","v":200,"vw":16.375},{"c":16.44,"h":16.44,"l":16.43,"n":3,"o":16.43,"t":"2026-10-15T23:10:00Z","v":705,"vw":16.434286},{"c":16.6,"h":16.6,"l":16.351,"n":20,"o":16.4499,"t":"2026-10-15T23:15:00Z","v":4203,"vw":16.390434},{"c":16.4867,"h":16.4867,"l":16.34,"n":11,"o":16.35,"t":"2026-10-15T23:20:00Z","v":1302,"vw":16.352948},{"c":16.23,"h":16.23,"l":16.23,"n":1,"o":16.23,"t":"2026-10-15T23:25:00Z","v":684,"vw":16.23},{"c":16.2,"h":16.35,"l":16.2,"n":6,"o":16.32,"t":"2026-10-15T23:35:00Z","v":722,"vw":16.31885},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T23:40:00Z","v":1000,"vw":16.1},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-15T23:45:00Z","v":100,"vw":16.1},{"c":16.12,"h":16.12,"l":16.12,"n":2,"o":16.12,"t":"2026-10-15T23:50:00Z","v":101,"vw":16.12},{"c":16.1,"h":16.1,"l":16.1,"n":4,"o":16.1,"t":"2026-10-15T23:55:00Z","v":570,"vw":16.1},{"c":16.76,"h":17.2,"l":16.46,"n":287,"o":16.6,"t":"2026-10-16T08:00:00Z","v":33430,"vw":16.913958},{"c":16.6,"h":17.1,"l":16.6,"n":13,"o":16.8,"t":"2026-10-16T08:05:00Z","v":2105,"vw":16.688095},{"c":16.45,"h":16.52,"l":16.45,"n":27,"o":16.52,"t":"2026-10-16T08:10:00Z","v":3634,"vw":16.49625},{"c":16.45,"h":16.63,"l":16.43,"n":79,"o":16.44,"t":"2026-10-16T08:15:00Z","v":9336,"vw":16.50569},{"c":16.58,"h":16.58,"l":16.48,"n":17,"o":16.48,"t":"2026-10-16T08:25:00Z","v":7376,"vw":16.523676},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T08:50:00Z","v":1200,"vw":16.5},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-16T09:00:00Z","v":200,"vw":16.4},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T09:10:00Z","v":200,"vw":16.5},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-16T09:15:00Z","v":200,"vw":16.51},{"c":16.5,"h":16.51,"l":16.5,"n":3,"o":16.51,"t":"2026-10-16T09:20:00Z","v":1751,"vw":16.501714},{"c":16.55,"h":16.55,"l":16.55,"n":1,"o":16.55,"t":"2026-10-16T09:30:00Z","v":114,"vw":16.55},{"c":16.6,"h":16.6,"l":16.6,"n":5,"o":16.6,"t":"2026-10-16T09:35:00Z","v":460,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T09:40:00Z","v":500,"vw":16.6},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-10-16T09:50:00Z","v":174,"vw":16.6},{"c":16.5,"h":16.5,"l":16.5,"n":2,"o":16.5,"t":"2026-10-16T09:55:00Z","v":1200,"vw":16.5},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-16T10:00:00Z","v":170,"vw":16.44},{"c":16.2066,"h":16.2066,"l":16.2066,"n":1,"o":16.2066,"t":"2026-10-16T10:25:00Z","v":650,"vw":16.2066},{"c":16.24,"h":16.26,"l":16.21,"n":32,"o":16.26,"t":"2026-10-16T10:40:00Z","v":2184,"vw":16.239286},{"c":16.28,"h":16.28,"l":16.28,"n":1,"o":16.28,"t":"2026-10-16T10:45:00Z","v":300,"vw":16.28},{"c":16.23,"h":16.2497,"l":16.22,"n":8,"o":16.24,"t":"2026-10-16T10:55:00Z","v":2391,"vw":16.229767},{"c":16.04,"h":16.23,"l":16.03,"n":38,"o":16.22,"t":"2026-10-16T11:00:00Z","v":17320,"vw":16.083482},{"c":16.13,"h":16.13,"l":16.12,"n":4,"o":16.12,"t":"2026-10-16T11:10:00Z","v":1205,"vw":16.121667},{"c":16.2,"h":16.23,"l":16.19,"n":30,"o":16.19,"t":"2026-10-16T11:15:00Z","v":6310,"vw":16.201806},{"c":16.2,"h":16.2,"l":16.19,"n":5,"o":16.19,"t":"2026-10-16T11:20:00Z","v":710,"vw":16.195385},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T11:25:00Z","v":115,"vw":16.1},{"c":16.07,"h":16.07,"l":16.07,"n":2,"o":16.07,"t":"2026-10-16T11:30:00Z","v":1075,"vw":16.07},{"c":16.17,"h":16.17,"l":16.17,"n":1,"o":16.17,"t":"2026-10-16T11:35:00Z","v":100,"vw":16.17},{"c":16,"h":16,"l":16,"n":10,"o":16,"t":"2026-10-16T11:40:00Z","v":775,"vw":16},{"c":16.09,"h":16.09,"l":16.09,"n":2,"o":16.09,"t":"2026-10-16T11:45:00Z","v":101,"vw":16.09},{"c":15.8002,"h":15.96,"l":15.8002,"n":28,"o":15.96,"t":"2026-10-16T11:50:00Z","v":18217,"vw":15.825827},{"c":15.9,"h":15.9,"l":15.9,"n":1,"o":15.9,"t":"2026-10-16T11:55:00Z","v":100,"vw":15.9},{"c":15.9655,"h":15.9655,"l":15.9655,"n":1,"o":15.9655,"t":"2026-10-16T12:00:00Z","v":1500,"vw":15.9655},{"c":16.1,"h":16.1,"l":16.1,"n":1,"o":16.1,"t":"2026-10-16T12:05:00Z","v":458,"vw":16.1},{"c":15.99,"h":16,"l":15.99,"n":3,"o":16,"t":"2026-10-16T12:10:00Z","v":267,"vw":15.996154},{"c":16,"h":16,"l":15.85,"n":4,"o":15.85,"t":"2026-10-16T12:15:00Z","v":300,"vw":15.910241},{"c":15.8703,"h":15.8703,"l":15.8703,"n":1,"o":15.8703,"t":"2026-10-16T12:20:00Z","v":400,"vw":15.8703},{"c":16.09,"h":16.09,"l":15.995,"n":3,"o":15.995,"t":"2026-10-16T12:25:00Z","v":375,"vw":16.048521},{"c":15.99,"h":16.03,"l":15.99,"n":51,"o":16.03,"t":"2026-10-16T12:30:00Z","v":5423,"vw":16.004487},{"c":15.85,"h":15.85,"l":15.85,"n":2,"o":15.85,"t":"2026-10-16T12:45:00Z","v":180,"vw":15.85},{"c":15.84,"h":15.84,"l":15.84,"n":3,"o":15.84,"t":"2026-10-16T12:50:00Z","v":506,"vw":15.84},{"c":15.82,"h":15.82,"l":15.82,"n":2,"o":15.82,"t":"2026-10-16T12:55:00Z","v":599,"vw":15.82},{"c":15.81,"h":15.81,"l":15.8,"n":12,"o":15.81,"t":"2026-10-16T13:00:00Z","v":1573,"vw":15.808},{"c":15.87,"h":15.87,"l":15.79,"n":12,"o":15.8,"t":"2026-10-16T13:05:00Z","v":3429,"vw":15.807474},{"c":15.88,"h":15.88,"l":15.88,"n":1,"o":15.88,"t":"2026-10-16T13:10:00Z","v":4980,"vw":15.88},{"c":15.82,"h":15.89,"l":15.82,"n":7,"o":15.89,"t":"2026-10-16T13:15:00Z","v":1169,"vw":15.847},{"c":15.89,"h":15.89,"l":15.89,"n":1,"o":15.89,"t":"2026-10-16T13:20:00Z","v":100,"vw":15.89},{"c":15.63,"h":16.01,"l":15.58,"n":50,"o":15.95,"t":"2026-10-16T13:25:00Z","v":3613,"vw":15.697016},{"c":14.88,"h":15.91,"l":14.88,"n":460,"o":15.91,"t":"2026-10-16T13:30:00Z","v":76823,"vw":15.452407},{"c":15.015,"h":15.015,"l":14.68,"n":181,"o":14.985,"t":"2026-10-16T13:35:00Z","v":21544,"vw":14.796696},{"c":15.0204,"h":15.09,"l":14.7,"n":129,"o":14.9801,"t":"2026-10-16T13:40:00Z","v":23170,"vw":14.907417},{"c":14.7,"h":15.12,"l":14.58,"n":205,"o":14.995,"t":"2026-10-16T13:45:00Z","v":26050,"vw":14.805254},{"c":14.3199,"h":14.6575,"l":14.13,"n":383,"o":14.6575,"t":"2026-10-16T13:50:00Z","v":108701,"vw":14.297686},{"c":14.09,"h":14.3,"l":13.96,"n":331,"o":14.24,"t":"2026-10-16T13:55:00Z","v":46676,"vw":14.102501},{"c":14.54,"h":14.6499,"l":14.153,"n":151,"o":14.2371,"t":"2026-10-16T14:00:00Z","v":53591,"vw":14.510022},{"c":14.46,"h":14.5385,"l":14.4,"n":141,"o":14.5385,"t":"2026-10-16T14:05:00Z","v":32871,"vw":14.454379},{"c":14.555,"h":14.56,"l":14.3,"n":130,"o":14.41,"t":"2026-10-16T14:10:00Z","v":20367,"vw":14.420649},{"c":14.3,"h":14.58,"l":14.3,"n":120,"o":14.5792,"t":"2026-10-16T14:15:00Z","v":26972,"vw":14.493898},{"c":14.37,"h":14.4999,"l":14.25,"n":73,"o":14.38,"t":"2026-10-16T14:20:00Z","v":10803,"vw":14.352179},{"c":14.37,"h":14.38,"l":14.2701,"n":79,"o":14.3101,"t":"2026-10-16T14:25:00Z","v":9776,"vw":14.342793},{"c":14.55,"h":14.58,"l":14.31,"n":91,"o":14.31,"t":"2026-10-16T14:30:00Z","v":16622,"vw":14.53157},{"c":14.7999,"h":14.85,"l":14.59,"n":136,"o":14.59,"t":"2026-10-16T14:35:00Z","v":26189,"vw":14.738405},{"c":14.68,"h":14.7951,"l":14.5603,"n":62,"o":14.7951,"t":"2026-10-16T14:40:00Z","v":5190,"vw":14.679145},{"c":14.685,"h":14.78,"l":14.65,"n":42,"o":14.7,"t":"2026-10-16T14:45:00Z","v":5700,"vw":14.70636},{"c":14.55,"h":14.77,"l":14.4501,"n":126,"o":14.76,"t":"2026-10-16T14:50:00Z","v":22523,"vw":14.569665},{"c":14.6624,"h":14.6624,"l":14.51,"n":41,"o":14.51,"t":"2026-10-16T14:55:00Z","v":13721,"vw":14.551865},{"c":14.5,"h":14.65,"l":14.495,"n":25,"o":14.65,"t":"2026-10-16T15:00:00Z","v":1266,"vw":14.55152},{"c":14.2,"h":14.51,"l":14.2,"n":104,"o":14.51,"t":"2026-10-16T15:05:00Z","v":15291,"vw":14.295814},{"c":14.18,"h":14.31,"l":14.1681,"n":130,"o":14.2,"t":"2026-10-16T15:10:00Z","v":25123,"vw":14.27309},{"c":14.25,"h":14.25,"l":14.18,"n":51,"o":14.19,"t":"2026-10-16T15:15:00Z","v":16975,"vw":14.22352},{"c":14.3091,"h":14.33,"l":14.15,"n":59,"o":14.33,"t":"2026-10-16T15:20:00Z","v":8294,"vw":14.249534},{"c":14.38,"h":14.4023,"l":14.35,"n":44,"o":14.37,"t":"2026-10-16T15:25:00Z","v":7730,"vw":14.384637},{"c":14.36,"h":14.52,"l":14.36,"n":35,"o":14.38,"t":"2026-10-16T15:30:00Z","v":7118,"vw":14.41244},{"c":14.251,"h":14.4,"l":14.24,"n":49,"o":14.34,"t":"2026-10-16T15:35:00Z","v":8670,"vw":14.307229},{"c":14.25,"h":14.34,"l":14.25,"n":23,"o":14.34,"t":"2026-10-16T15:40:00Z","v":2027,"vw":14.279338},{"c":14.32,"h":14.365,"l":14.2101,"n":36,"o":14.2628,"t":"2026-10-16T15:45:00Z","v":4671,"vw":14.296928},{"c":14.3,"h":14.3599,"l":14.2881,"n":38,"o":14.32,"t":"2026-10-16T15:50:00Z","v":4267,"vw":14.315321},{"c":14.3374,"h":14.37,"l":14.26,"n":20,"o":14.26,"t":"2026-10-16T15:55:00Z","v":4337,"vw":14.304863},{"c":14.235,"h":14.32,"l":14.2001,"n":108,"o":14.32,"t":"2026-10-16T16:00:00Z","v":23701,"vw":14.249139},{"c":14.14,"h":14.31,"l":14.1118,"n":132,"o":14.22,"t":"2026-10-16T16:05:00Z","v":30207,"vw":14.193481},{"c":14.21,"h":14.21,"l":14.161,"n":19,"o":14.165,"t":"2026-10-16T16:10:00Z","v":6173,"vw":14.173355},{"c":14.26,"h":14.3489,"l":14.25,"n":52,"o":14.29,"t":"2026-10-16T16:15:00Z","v":9799,"vw":14.313475},{"c":14.3174,"h":14.34,"l":14.27,"n":22,"o":14.27,"t":"2026-10-16T16:20:00Z","v":1557,"vw":14.301202},{"c":14.28,"h":14.33,"l":14.275,"n":27,"o":14.315,"t":"2026-10-16T16:25:00Z","v":3591,"vw":14.29742},{"c":14.21,"h":14.3,"l":14.21,"n":49,"o":14.26,"t":"2026-10-16T16:30:00Z","v":8289,"vw":14.25147},{"c":14.415,"h":14.415,"l":14.2,"n":33,"o":14.2,"t":"2026-10-16T16:35:00Z","v":5791,"vw":14.321909},{"c":14.3704,"h":14.41,"l":14.33,"n":31,"o":14.41,"t":"2026-10-16T16:40:00Z","v":4867,"vw":14.37203},{"c":14.2601,"h":14.4,"l":14.2601,"n":18,"o":14.34,"t":"2026-10-16T16:45:00Z","v":2080,"vw":14.334055},{"c":14.25,"h":14.27,"l":14.22,"n":30,"o":14.27,"t":"2026-10-16T16:50:00Z","v":3200,"vw":14.239284},{"c":14.25,"h":14.25,"l":14.2275,"n":13,"o":14.2275,"t":"2026-10-16T16:55:00Z","v":2161,"vw":14.244762},{"c":14.13,"h":14.29,"l":14.13,"n":49,"o":14.2824,"t":"2026-10-16T17:00:00Z","v":5376,"vw":14.227267},{"c":14.1076,"h":14.1184,"l":14.0501,"n":77,"o":14.1,"t":"2026-10-16T17:05:00Z","v":19287,"vw":14.091939},{"c":14.2,"h":14.2373,"l":14.15,"n":33,"o":14.15,"t":"2026-10-16T17:10:00Z","v":3221,"vw":14.186612},{"c":14.085,"h":14.2,"l":14.08,"n":24,"o":14.1201,"t":"2026-10-16T17:15:00Z","v":1145,"vw":14.115566},{"c":14.1387,"h":14.1387,"l":14.05,"n":45,"o":14.06,"t":"2026-10-16T17:20:00Z","v":3016,"vw":14.073524},{"c":14.2014,"h":14.25,"l":14.11,"n":30,"o":14.11,"t":"2026-10-16T17:25:00Z","v":5406,"vw":14.170061},{"c":14.2401,"h":14.265,"l":14.211,"n":9,"o":14.211,"t":"2026-10-16T17:30:00Z","v":987,"vw":14.226871},{"c":14.26,"h":14.33,"l":14.26,"n":23,"o":14.31,"t":"2026-10-16T17:35:00Z","v":3598,"vw":14.312272},{"c":14.4032,"h":14.41,"l":14.26,"n":45,"o":14.26,"t":"2026-10-16T17:40:00Z","v":6721,"vw":14.362836},{"c":14.26,"h":14.35,"l":14.26,"n":19,"o":14.35,"t":"2026-10-16T17:45:00Z","v":1202,"vw":14.30005},{"c":14.22,"h":14.26,"l":14.2163,"n":21,"o":14.26,"t":"2026-10-16T17:50:00Z","v":3727,"vw":14.234856},{"c":14.2012,"h":14.23,"l":14.2,"n":38,"o":14.22,"t":"2026-10-16T17:55:00Z","v":6640,"vw":14.213071},{"c":14.2,"h":14.2071,"l":14.19,"n":67,"o":14.2,"t":"2026-10-16T18:00:00Z","v":9285,"vw":14.200148},{"c":14.1554,"h":14.19,"l":14.15,"n":15,"o":14.18,"t":"2026-10-16T18:05:00Z","v":3822,"vw":14.153456},{"c":14.145,"h":14.2601,"l":14.12,"n":46,"o":14.2601,"t":"2026-10-16T18:10:00Z","v":9359,"vw":14.140205},{"c":14.05,"h":14.13,"l":14.05,"n":49,"o":14.12,"t":"2026-10-16T18:15:00Z","v":7357,"vw":14.099742},{"c":14.05,"h":14.08,"l":14.0201,"n":23,"o":14.08,"t":"2026-10-16T18:20:00Z","v":1992,"vw":14.042024},{"c":14.14,"h":14.14,"l":14.0501,"n":60,"o":14.0531,"t":"2026-10-16T18:25:00Z","v":9148,"vw":14.091686},{"c":14.1421,"h":14.17,"l":14.08,"n":29,"o":14.12,"t":"2026-10-16T18:30:00Z","v":22455,"vw":14.134171},{"c":14.07,"h":14.12,"l":14.05,"n":38,"o":14.12,"t":"2026-10-16T18:35:00Z","v":2479,"vw":14.079323},{"c":14.0523,"h":14.08,"l":14,"n":178,"o":14.08,"t":"2026-10-16T18:40:00Z","v":32183,"vw":14.015424},{"c":13.975,"h":14.04,"l":13.9601,"n":142,"o":14.035,"t":"2026-10-16T18:45:00Z","v":18781,"vw":14.000093},{"c":13.91,"h":13.98,"l":13.91,"n":53,"o":13.97,"t":"2026-10-16T18:50:00Z","v":6332,"vw":13.948012},{"c":13.9399,"h":13.9399,"l":13.86,"n":54,"o":13.9,"t":"2026-10-16T18:55:00Z","v":14784,"vw":13.893358},{"c":13.86,"h":13.93,"l":13.86,"n":32,"o":13.93,"t":"2026-10-16T19:00:00Z","v":5672,"vw":13.90651},{"c":13.8399,"h":13.84,"l":13.73,"n":286,"o":13.8329,"t":"2026-10-16T19:05:00Z","v":48627,"vw":13.782029},{"c":14.1022,"h":14.1022,"l":13.855,"n":67,"o":13.87,"t":"2026-10-16T19:10:00Z","v":5569,"vw":13.940843},{"c":14,"h":14.0999,"l":14,"n":40,"o":14.06,"t":"2026-10-16T19:15:00Z","v":7794,"vw":14.061717},{"c":14.115,"h":14.15,"l":14.06,"n":163,"o":14.06,"t":"2026-10-16T19:20:00Z","v":14212,"vw":14.116654},{"c":14.23,"h":14.24,"l":14.16,"n":32,"o":14.23,"t":"2026-10-16T19:25:00Z","v":3722,"vw":14.212172},{"c":13.94,"h":14.25,"l":13.94,"n":97,"o":14.21,"t":"2026-10-16T19:30:00Z","v":31003,"vw":13.978086},{"c":13.79,"h":13.985,"l":13.78,"n":41,"o":13.98,"t":"2026-10-16T19:35:00Z","v":9889,"vw":13.845859},{"c":13.7118,"h":13.855,"l":13.7118,"n":86,"o":13.775,"t":"2026-10-16T19:40:00Z","v":29382,"vw":13.785601},{"c":13.7646,"h":13.78,"l":13.701,"n":82,"o":13.73,"t":"2026-10-16T19:45:00Z","v":13879,"vw":13.74153},{"c":13.855,"h":13.855,"l":13.76,"n":39,"o":13.78,"t":"2026-10-16T19:50:00Z","v":10876,"vw":13.809883},{"c":13.84,"h":13.8721,"l":13.75,"n":170,"o":13.8721,"t":"2026-10-16T19:55:00Z","v":28077,"vw":13.798344},{"c":13.89,"h":13.89,"l":13.89,"n":6,"o":13.89,"t":"2026-10-16T20:00:00Z","v":633,"vw":13.89},{"c":13.8857,"h":13.8857,"l":13.8857,"n":1,"o":13.8857,"t":"2026-10-16T20:05:00Z","v":100,"vw":13.8857},{"c":13.9,"h":13.9,"l":13.89,"n":3,"o":13.89,"t":"2026-10-16T20:10:00Z","v":301,"vw":13.893333},{"c":13.95,"h":13.95,"l":13.95,"n":4,"o":13.95,"t":"2026-10-16T20:15:00Z","v":616,"vw":13.95},{"c":13.87,"h":13.87,"l":13.87,"n":3,"o":13.87,"t":"2026-10-16T20:20:00Z","v":230,"vw":13.87},{"c":14,"h":14,"l":13.84,"n":5,"o":13.84,"t":"2026-10-16T20:25:00Z","v":439,"vw":13.91},{"c":13.99,"h":14,"l":13.99,"n":5,"o":13.99,"t":"2026-10-16T20:35:00Z","v":976,"vw":13.991041},{"c":13.86,"h":13.92,"l":13.86,"n":19,"o":13.92,"t":"2026-10-16T20:45:00Z","v":2644,"vw":13.915336},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-16T20:50:00Z","v":400,"vw":14},{"c":13.9923,"h":13.9923,"l":13.9923,"n":2,"o":13.9923,"t":"2026-10-16T20:55:00Z","v":502,"vw":13.9923},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-16T21:00:00Z","v":1008,"vw":13.95},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-16T21:45:00Z","v":898,"vw":13.8},{"c":13.66,"h":13.71,"l":13.66,"n":21,"o":13.71,"t":"2026-10-16T21:50:00Z","v":1601,"vw":13.684345},{"c":13.62,"h":13.81,"l":13.612,"n":12,"o":13.81,"t":"2026-10-16T21:55:00Z","v":1100,"vw":13.665773},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-16T22:00:00Z","v":210,"vw":13.65},{"c":13.6331,"h":13.6331,"l":13.6331,"n":1,"o":13.6331,"t":"2026-10-16T22:05:00Z","v":100,"vw":13.6331},{"c":13.63,"h":13.63,"l":13.63,"n":5,"o":13.63,"t":"2026-10-16T22:10:00Z","v":300,"vw":13.63},{"c":13.72,"h":13.72,"l":13.71,"n":6,"o":13.7199,"t":"2026-10-16T22:15:00Z","v":500,"vw":13.715422},{"c":13.66,"h":13.66,"l":13.66,"n":7,"o":13.66,"t":"2026-10-16T22:20:00Z","v":503,"vw":13.66},{"c":13.72,"h":13.72,"l":13.72,"n":1,"o":13.72,"t":"2026-10-16T22:25:00Z","v":180,"vw":13.72},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-16T22:40:00Z","v":100,"vw":13.74},{"c":13.71,"h":13.71,"l":13.69,"n":4,"o":13.69,"t":"2026-10-16T22:50:00Z","v":211,"vw":13.7},{"c":13.67,"h":13.7292,"l":13.67,"n":4,"o":13.7292,"t":"2026-10-16T22:55:00Z","v":900,"vw":13.676644},{"c":13.6845,"h":13.73,"l":13.61,"n":21,"o":13.71,"t":"2026-10-16T23:00:00Z","v":2414,"vw":13.67493},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-16T23:05:00Z","v":160,"vw":13.65},{"c":13.68,"h":13.68,"l":13.6042,"n":4,"o":13.6042,"t":"2026-10-16T23:10:00Z","v":2002,"vw":13.65355},{"c":13.68,"h":13.68,"l":13.64,"n":5,"o":13.64,"t":"2026-10-16T23:15:00Z","v":625,"vw":13.666667},{"c":13.6279,"h":13.6279,"l":13.62,"n":2,"o":13.62,"t":"2026-10-16T23:25:00Z","v":500,"vw":13.62632},{"c":13.54,"h":13.69,"l":13.54,"n":17,"o":13.69,"t":"2026-10-16T23:30:00Z","v":1211,"vw":13.616965},{"c":13.63,"h":13.64,"l":13.6,"n":25,"o":13.6,"t":"2026-10-16T23:35:00Z","v":1574,"vw":13.62},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-16T23:40:00Z","v":659,"vw":13.65},{"c":13.78,"h":13.78,"l":13.7,"n":4,"o":13.7,"t":"2026-10-16T23:45:00Z","v":1314,"vw":13.770404},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-16T23:50:00Z","v":100,"vw":13.74},{"c":13.8404,"h":13.8404,"l":13.72,"n":3,"o":13.72,"t":"2026-10-16T23:55:00Z","v":450,"vw":13.79},{"c":14.83,"h":14.89,"l":14.66,"n":301,"o":14.8,"t":"2026-10-19T08:00:00Z","v":58614,"vw":14.784632},{"c":14.85,"h":14.85,"l":14.78,"n":16,"o":14.82,"t":"2026-10-19T08:05:00Z","v":6411,"vw":14.818071},{"c":14.8,"h":14.86,"l":14.8,"n":5,"o":14.84,"t":"2026-10-19T08:10:00Z","v":1100,"vw":14.85},{"c":14.65,"h":14.7326,"l":14.65,"n":9,"o":14.7326,"t":"2026-10-19T08:15:00Z","v":2028,"vw":14.665265},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-19T08:20:00Z","v":100,"vw":14.7},{"c":14.78,"h":14.78,"l":14.78,"n":6,"o":14.78,"t":"2026-10-19T08:25:00Z","v":1000,"vw":14.78},{"c":14.7241,"h":14.7241,"l":14.7,"n":3,"o":14.7,"t":"2026-10-19T08:45:00Z","v":403,"vw":14.718075},{"c":14.77,"h":14.77,"l":14.77,"n":1,"o":14.77,"t":"2026-10-19T08:55:00Z","v":250,"vw":14.77},{"c":14.65,"h":14.7,"l":14.65,"n":17,"o":14.7,"t":"2026-10-19T09:00:00Z","v":788,"vw":14.672826},{"c":14.69,"h":14.69,"l":14.69,"n":1,"o":14.69,"t":"2026-10-19T09:05:00Z","v":171,"vw":14.69},{"c":14.81,"h":14.81,"l":14.81,"n":2,"o":14.81,"t":"2026-10-19T09:10:00Z","v":103,"vw":14.81},{"c":14.77,"h":14.77,"l":14.76,"n":3,"o":14.76,"t":"2026-10-19T09:15:00Z","v":300,"vw":14.766416},{"c":14.69,"h":14.7,"l":14.69,"n":5,"o":14.7,"t":"2026-10-19T09:40:00Z","v":500,"vw":14.695176},{"c":14.85,"h":14.85,"l":14.85,"n":1,"o":14.85,"t":"2026-10-19T10:00:00Z","v":100,"vw":14.85},{"c":14.8,"h":14.81,"l":14.8,"n":2,"o":14.81,"t":"2026-10-19T10:05:00Z","v":1500,"vw":14.801333},{"c":14.85,"h":14.85,"l":14.84,"n":8,"o":14.84,"t":"2026-10-19T10:10:00Z","v":1100,"vw":14.848182},{"c":14.86,"h":14.86,"l":14.84,"n":4,"o":14.84,"t":"2026-10-19T10:20:00Z","v":875,"vw":14.854989},{"c":14.8,"h":14.8,"l":14.8,"n":1,"o":14.8,"t":"2026-10-19T10:35:00Z","v":700,"vw":14.8},{"c":14.88,"h":14.88,"l":14.88,"n":5,"o":14.88,"t":"2026-10-19T10:40:00Z","v":620,"vw":14.88},{"c":14.9,"h":14.9,"l":14.89,"n":6,"o":14.9,"t":"2026-10-19T10:45:00Z","v":1200,"vw":14.899107},{"c":15.02,"h":15.02,"l":14.93,"n":21,"o":14.93,"t":"2026-10-19T10:50:00Z","v":3511,"vw":14.997281},{"c":15.12,"h":15.12,"l":15.01,"n":3,"o":15.01,"t":"2026-10-19T10:55:00Z","v":550,"vw":15.054545},{"c":14.8732,"h":15.07,"l":14.8732,"n":4,"o":14.9377,"t":"2026-10-19T11:00:00Z","v":700,"vw":14.952421},{"c":14.8636,"h":14.8636,"l":14.82,"n":5,"o":14.85,"t":"2026-10-19T11:05:00Z","v":1435,"vw":14.833829},{"c":14.95,"h":14.95,"l":14.95,"n":4,"o":14.95,"t":"2026-10-19T11:10:00Z","v":1081,"vw":14.95},{"c":14.9194,"h":14.9194,"l":14.9194,"n":2,"o":14.9194,"t":"2026-10-19T11:15:00Z","v":170,"vw":14.9194},{"c":14.98,"h":14.98,"l":14.92,"n":11,"o":14.92,"t":"2026-10-19T11:20:00Z","v":3735,"vw":14.948346},{"c":14.9799,"h":14.9799,"l":14.95,"n":2,"o":14.95,"t":"2026-10-19T11:25:00Z","v":600,"vw":14.954983},{"c":14.8,"h":14.965,"l":14.8,"n":6,"o":14.965,"t":"2026-10-19T11:30:00Z","v":1420,"vw":14.833},{"c":14.8,"h":14.8,"l":14.8,"n":3,"o":14.8,"t":"2026-10-19T11:35:00Z","v":227,"vw":14.8},{"c":14.9659,"h":14.9659,"l":14.9659,"n":2,"o":14.9659,"t":"2026-10-19T11:40:00Z","v":260,"vw":14.9659},{"c":14.96,"h":14.96,"l":14.96,"n":2,"o":14.96,"t":"2026-10-19T11:45:00Z","v":510,"vw":14.96},{"c":15.01,"h":15.0354,"l":15.01,"n":6,"o":15.0354,"t":"2026-10-19T11:50:00Z","v":760,"vw":15.02026},{"c":15.0492,"h":15.07,"l":15.01,"n":7,"o":15.01,"t":"2026-10-19T11:55:00Z","v":1370,"vw":15.044769},{"c":14.98,"h":14.98,"l":14.98,"n":3,"o":14.98,"t":"2026-10-19T12:00:00Z","v":210,"vw":14.98},{"c":15.1,"h":15.1,"l":15.05,"n":10,"o":15.05,"t":"2026-10-19T12:05:00Z","v":1666,"vw":15.073572},{"c":15.07,"h":15.13,"l":15,"n":36,"o":15.12,"t":"2026-10-19T12:10:00Z","v":10189,"vw":15.037504},{"c":15.061,"h":15.15,"l":15.05,"n":24,"o":15.07,"t":"2026-10-19T12:15:00Z","v":8761,"vw":15.084468},{"c":15.12,"h":15.13,"l":15.09,"n":16,"o":15.09,"t":"2026-10-19T12:20:00Z","v":4376,"vw":15.104019},{"c":15.1,"h":15.12,"l":15.1,"n":4,"o":15.12,"t":"2026-10-19T12:25:00Z","v":4234,"vw":15.109943},{"c":15.11,"h":15.1499,"l":15.11,"n":6,"o":15.1499,"t":"2026-10-19T12:30:00Z","v":3681,"vw":15.147324},{"c":15.15,"h":15.15,"l":15.11,"n":5,"o":15.11,"t":"2026-10-19T12:35:00Z","v":1614,"vw":15.147498},{"c":15,"h":15,"l":15,"n":1,"o":15,"t":"2026-10-19T12:40:00Z","v":100,"vw":15},{"c":15.0863,"h":15.0863,"l":15.05,"n":12,"o":15.05,"t":"2026-10-19T12:45:00Z","v":4354,"vw":15.053485},{"c":15.12,"h":15.12,"l":15.12,"n":2,"o":15.12,"t":"2026-10-19T12:50:00Z","v":2005,"vw":15.12},{"c":15.0972,"h":15.0972,"l":15.0972,"n":1,"o":15.0972,"t":"2026-10-19T12:55:00Z","v":100,"vw":15.0972},{"c":15.07,"h":15.07,"l":15.07,"n":2,"o":15.07,"t":"2026-10-19T13:00:00Z","v":500,"vw":15.07},{"c":15.07,"h":15.12,"l":15.05,"n":27,"o":15.07,"t":"2026-10-19T13:05:00Z","v":3777,"vw":15.096437},{"c":15.15,"h":15.15,"l":15.08,"n":16,"o":15.09,"t":"2026-10-19T13:10:00Z","v":3674,"vw":15.137987},{"c":15.12,"h":15.12,"l":15.1,"n":13,"o":15.1,"t":"2026-10-19T13:15:00Z","v":8659,"vw":15.11959},{"c":15.21,"h":15.25,"l":15.15,"n":15,"o":15.15,"t":"2026-10-19T13:20:00Z","v":1918,"vw":15.231542},{"c":15.1,"h":15.26,"l":15.1,"n":32,"o":15.19,"t":"2026-10-19T13:25:00Z","v":4035,"vw":15.15195},{"c":14.495,"h":15.3,"l":14.36,"n":1501,"o":15.2,"t":"2026-10-19T13:30:00Z","v":276799,"vw":14.826647},{"c":14.2822,"h":14.44,"l":14.1077,"n":215,"o":14.36,"t":"2026-10-19T13:35:00Z","v":44746,"vw":14.248863},{"c":14.17,"h":14.4248,"l":14.03,"n":171,"o":14.15,"t":"2026-10-19T13:40:00Z","v":46308,"vw":14.237631},{"c":14.52,"h":14.52,"l":14.16,"n":109,"o":14.18,"t":"2026-10-19T13:45:00Z","v":24909,"vw":14.354967},{"c":14.429,"h":14.735,"l":14.3412,"n":128,"o":14.57,"t":"2026-10-19T13:50:00Z","v":58277,"vw":14.431962},{"c":14.11,"h":14.35,"l":14,"n":211,"o":14.32,"t":"2026-10-19T13:55:00Z","v":101624,"vw":14.11149},{"c":14.06,"h":14.1699,"l":14,"n":128,"o":14.11,"t":"2026-10-19T14:00:00Z","v":55889,"vw":14.041558},{"c":14.12,"h":14.2,"l":14.055,"n":96,"o":14.055,"t":"2026-10-19T14:05:00Z","v":47023,"vw":14.128362},{"c":14.235,"h":14.235,"l":14.06,"n":51,"o":14.15,"t":"2026-10-19T14:10:00Z","v":12390,"vw":14.103983},{"c":14.42,"h":14.425,"l":14.255,"n":82,"o":14.26,"t":"2026-10-19T14:15:00Z","v":48916,"vw":14.355327},{"c":14.5142,"h":14.5899,"l":14.365,"n":67,"o":14.43,"t":"2026-10-19T14:20:00Z","v":22601,"vw":14.465441},{"c":14.4,"h":14.56,"l":14.38,"n":71,"o":14.545,"t":"2026-10-19T14:25:00Z","v":20738,"vw":14.436071},{"c":14.36,"h":14.4379,"l":14.36,"n":34,"o":14.42,"t":"2026-10-19T14:30:00Z","v":6368,"vw":14.384736},{"c":14.42,"h":14.45,"l":14.3001,"n":63,"o":14.41,"t":"2026-10-19T14:35:00Z","v":14819,"vw":14.39217},{"c":14.52,"h":14.52,"l":14.4,"n":27,"o":14.42,"t":"2026-10-19T14:40:00Z","v":7577,"vw":14.499267},{"c":14.5768,"h":14.655,"l":14.55,"n":55,"o":14.55,"t":"2026-10-19T14:45:00Z","v":26001,"vw":14.587355},{"c":14.5481,"h":14.66,"l":14.5,"n":47,"o":14.6228,"t":"2026-10-19T14:50:00Z","v":8586,"vw":14.577781},{"c":14.49,"h":14.64,"l":14.465,"n":42,"o":14.625,"t":"2026-10-19T14:55:00Z","v":9338,"vw":14.590444},{"c":14.55,"h":14.56,"l":14.4501,"n":56,"o":14.52,"t":"2026-10-19T15:00:00Z","v":9387,"vw":14.506747},{"c":14.63,"h":14.63,"l":14.52,"n":53,"o":14.5551,"t":"2026-10-19T15:05:00Z","v":8083,"vw":14.557651},{"c":14.7,"h":14.76,"l":14.6,"n":36,"o":14.6,"t":"2026-10-19T15:10:00Z","v":7439,"vw":14.663657},{"c":14.835,"h":14.835,"l":14.6701,"n":29,"o":14.71,"t":"2026-10-19T15:15:00Z","v":5243,"vw":14.746305},{"c":14.86,"h":14.88,"l":14.7801,"n":72,"o":14.82,"t":"2026-10-19T15:20:00Z","v":13391,"vw":14.831792},{"c":14.92,"h":14.96,"l":14.87,"n":58,"o":14.88,"t":"2026-10-19T15:25:00Z","v":15831,"vw":14.905055},{"c":14.87,"h":14.99,"l":14.87,"n":75,"o":14.92,"t":"2026-10-19T15:30:00Z","v":13811,"vw":14.905656},{"c":14.95,"h":14.955,"l":14.87,"n":23,"o":14.87,"t":"2026-10-19T15:35:00Z","v":2128,"vw":14.925261},{"c":14.8856,"h":14.9425,"l":14.875,"n":26,"o":14.88,"t":"2026-10-19T15:40:00Z","v":2345,"vw":14.900712},{"c":14.93,"h":14.94,"l":14.84,"n":33,"o":14.895,"t":"2026-10-19T15:45:00Z","v":9969,"vw":14.861682},{"c":14.88,"h":15,"l":14.88,"n":65,"o":14.96,"t":"2026-10-19T15:50:00Z","v":14233,"vw":14.964677},{"c":14.82,"h":14.895,"l":14.78,"n":27,"o":14.885,"t":"2026-10-19T15:55:00Z","v":6835,"vw":14.824139},{"c":14.7775,"h":14.795,"l":14.7205,"n":24,"o":14.7639,"t":"2026-10-19T16:00:00Z","v":4082,"vw":14.74861},{"c":14.8,"h":14.8,"l":14.765,"n":14,"o":14.78,"t":"2026-10-19T16:05:00Z","v":2089,"vw":14.788108},{"c":14.8225,"h":14.84,"l":14.7808,"n":14,"o":14.79,"t":"2026-10-19T16:10:00Z","v":1747,"vw":14.795414},{"c":14.6627,"h":14.79,"l":14.6627,"n":16,"o":14.78,"t":"2026-10-19T16:15:00Z","v":11612,"vw":14.729737},{"c":14.62,"h":14.6323,"l":14.58,"n":24,"o":14.6323,"t":"2026-10-19T16:20:00Z","v":5763,"vw":14.617866},{"c":14.571,"h":14.605,"l":14.571,"n":13,"o":14.58,"t":"2026-10-19T16:25:00Z","v":3725,"vw":14.595478},{"c":14.55,"h":14.55,"l":14.5,"n":19,"o":14.55,"t":"2026-10-19T16:30:00Z","v":5256,"vw":14.530677},{"c":14.565,"h":14.5821,"l":14.547,"n":7,"o":14.55,"t":"2026-10-19T16:35:00Z","v":1622,"vw":14.560773},{"c":14.57,"h":14.57,"l":14.535,"n":6,"o":14.535,"t":"2026-10-19T16:40:00Z","v":1900,"vw":14.547105},{"c":14.405,"h":14.55,"l":14.405,"n":36,"o":14.55,"t":"2026-10-19T16:45:00Z","v":8470,"vw":14.464351},{"c":14.38,"h":14.41,"l":14.36,"n":26,"o":14.4,"t":"2026-10-19T16:50:00Z","v":4745,"vw":14.388896},{"c":14.37,"h":14.4272,"l":14.37,"n":14,"o":14.37,"t":"2026-10-19T16:55:00Z","v":2636,"vw":14.388078},{"c":14.3,"h":14.34,"l":14.3,"n":15,"o":14.3266,"t":"2026-10-19T17:00:00Z","v":2592,"vw":14.332842},{"c":14.27,"h":14.33,"l":14.27,"n":20,"o":14.33,"t":"2026-10-19T17:05:00Z","v":1794,"vw":14.292685},{"c":14.27,"h":14.27,"l":14.24,"n":7,"o":14.25,"t":"2026-10-19T17:10:00Z","v":412,"vw":14.2525},{"c":14.25,"h":14.3,"l":14.25,"n":7,"o":14.3,"t":"2026-10-19T17:15:00Z","v":3221,"vw":14.255609},{"c":14.18,"h":14.225,"l":14.16,"n":31,"o":14.2,"t":"2026-10-19T17:20:00Z","v":9119,"vw":14.206581},{"c":14.21,"h":14.21,"l":14.165,"n":16,"o":14.18,"t":"2026-10-19T17:25:00Z","v":6813,"vw":14.184057},{"c":14.14,"h":14.16,"l":14.1301,"n":18,"o":14.155,"t":"2026-10-19T17:30:00Z","v":3848,"vw":14.148913},{"c":14.0932,"h":14.12,"l":14.08,"n":34,"o":14.12,"t":"2026-10-19T17:35:00Z","v":10181,"vw":14.099267},{"c":14.015,"h":14.0672,"l":13.975,"n":124,"o":14.06,"t":"2026-10-19T17:40:00Z","v":31745,"vw":14.024078},{"c":13.89,"h":13.99,"l":13.89,"n":31,"o":13.99,"t":"2026-10-19T17:45:00Z","v":6780,"vw":13.914096},{"c":13.86,"h":13.9,"l":13.86,"n":46,"o":13.8995,"t":"2026-10-19T17:50:00Z","v":11064,"vw":13.888823},{"c":13.915,"h":13.9419,"l":13.83,"n":61,"o":13.85,"t":"2026-10-19T17:55:00Z","v":13491,"vw":13.9058},{"c":13.88,"h":13.95,"l":13.8478,"n":31,"o":13.92,"t":"2026-10-19T18:00:00Z","v":6776,"vw":13.91166},{"c":13.9,"h":13.9,"l":13.86,"n":13,"o":13.875,"t":"2026-10-19T18:05:00Z","v":1246,"vw":13.873696},{"c":13.9,"h":13.9393,"l":13.88,"n":16,"o":13.91,"t":"2026-10-19T18:10:00Z","v":2095,"vw":13.919437},{"c":13.91,"h":13.96,"l":13.9,"n":32,"o":13.93,"t":"2026-10-19T18:15:00Z","v":9761,"vw":13.908826},{"c":13.866,"h":13.94,"l":13.866,"n":21,"o":13.94,"t":"2026-10-19T18:20:00Z","v":2989,"vw":13.888632},{"c":13.78,"h":13.83,"l":13.78,"n":52,"o":13.83,"t":"2026-10-19T18:25:00Z","v":19924,"vw":13.784764},{"c":13.7767,"h":13.842,"l":13.7301,"n":23,"o":13.8399,"t":"2026-10-19T18:30:00Z","v":11111,"vw":13.793107},{"c":13.82,"h":13.82,"l":13.75,"n":13,"o":13.75,"t":"2026-10-19T18:35:00Z","v":2994,"vw":13.779302},{"c":13.8201,"h":13.87,"l":13.8201,"n":8,"o":13.87,"t":"2026-10-19T18:40:00Z","v":3125,"vw":13.846807},{"c":13.9212,"h":13.925,"l":13.9,"n":18,"o":13.925,"t":"2026-10-19T18:45:00Z","v":2330,"vw":13.915946},{"c":13.832,"h":13.895,"l":13.832,"n":25,"o":13.89,"t":"2026-10-19T18:50:00Z","v":6311,"vw":13.847852},{"c":13.83,"h":13.83,"l":13.82,"n":11,"o":13.82,"t":"2026-10-19T18:55:00Z","v":1379,"vw":13.826163},{"c":13.8356,"h":13.8599,"l":13.795,"n":11,"o":13.8599,"t":"2026-10-19T19:00:00Z","v":5481,"vw":13.840692},{"c":13.77,"h":13.825,"l":13.7504,"n":13,"o":13.8154,"t":"2026-10-19T19:05:00Z","v":5135,"vw":13.805204},{"c":13.77,"h":13.7819,"l":13.765,"n":16,"o":13.7719,"t":"2026-10-19T19:10:00Z","v":2157,"vw":13.774107},{"c":13.88,"h":13.89,"l":13.8022,"n":14,"o":13.8022,"t":"2026-10-19T19:15:00Z","v":2058,"vw":13.874253},{"c":14.0819,"h":14.0819,"l":13.9,"n":21,"o":13.91,"t":"2026-10-19T19:20:00Z","v":3294,"vw":14.028045},{"c":14.0099,"h":14.05,"l":13.9401,"n":31,"o":14.05,"t":"2026-10-19T19:25:00Z","v":8580,"vw":14.005309},{"c":13.9401,"h":13.9904,"l":13.9401,"n":6,"o":13.98,"t":"2026-10-19T19:30:00Z","v":1119,"vw":13.968196},{"c":14.025,"h":14.05,"l":13.99,"n":28,"o":14,"t":"2026-10-19T19:35:00Z","v":4277,"vw":14.015569},{"c":14.07,"h":14.07,"l":14.01,"n":28,"o":14.01,"t":"2026-10-19T19:40:00Z","v":3822,"vw":14.034033},{"c":13.92,"h":13.98,"l":13.87,"n":21,"o":13.98,"t":"2026-10-19T19:45:00Z","v":3657,"vw":13.93409},{"c":13.8001,"h":13.89,"l":13.8001,"n":35,"o":13.89,"t":"2026-10-19T19:50:00Z","v":15736,"vw":13.866446},{"c":13.745,"h":13.845,"l":13.745,"n":87,"o":13.83,"t":"2026-10-19T19:55:00Z","v":11668,"vw":13.784432},{"c":13.77,"h":13.77,"l":13.77,"n":8,"o":13.77,"t":"2026-10-19T20:00:00Z","v":857,"vw":13.77},{"c":13.8172,"h":13.8172,"l":13.8,"n":12,"o":13.8,"t":"2026-10-19T20:05:00Z","v":1058,"vw":13.808572},{"c":13.85,"h":14.02,"l":13.82,"n":5,"o":13.83,"t":"2026-10-19T20:10:00Z","v":2180,"vw":13.844789},{"c":13.8952,"h":13.98,"l":13.8952,"n":2,"o":13.98,"t":"2026-10-19T20:15:00Z","v":400,"vw":13.9164},{"c":13.77,"h":13.77,"l":13.77,"n":2,"o":13.77,"t":"2026-10-19T20:30:00Z","v":251,"vw":13.77},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-10-19T20:35:00Z","v":190,"vw":13.83},{"c":13.87,"h":13.87,"l":13.87,"n":2,"o":13.87,"t":"2026-10-19T20:40:00Z","v":900,"vw":13.87},{"c":13.98,"h":13.98,"l":13.98,"n":1,"o":13.98,"t":"2026-10-19T20:45:00Z","v":100,"vw":13.98},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-19T20:55:00Z","v":100,"vw":13.9},{"c":13.9906,"h":13.9906,"l":13.8519,"n":4,"o":13.8519,"t":"2026-10-19T21:25:00Z","v":535,"vw":13.880741},{"c":13.93,"h":13.93,"l":13.93,"n":4,"o":13.93,"t":"2026-10-19T21:35:00Z","v":692,"vw":13.93},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-19T21:40:00Z","v":1600,"vw":13.9},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T22:10:00Z","v":100,"vw":13.95},{"c":13.96,"h":13.97,"l":13.9415,"n":12,"o":13.9415,"t":"2026-10-19T22:35:00Z","v":1760,"vw":13.958878},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-10-19T22:45:00Z","v":505,"vw":13.9},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-10-19T22:50:00Z","v":1000,"vw":13.85},{"c":13.881,"h":13.881,"l":13.881,"n":1,"o":13.881,"t":"2026-10-19T22:55:00Z","v":101,"vw":13.881},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-19T23:00:00Z","v":100,"vw":14},{"c":13.89,"h":13.981,"l":13.89,"n":5,"o":13.981,"t":"2026-10-19T23:05:00Z","v":1368,"vw":13.966107},{"c":13.89,"h":13.89,"l":13.89,"n":5,"o":13.89,"t":"2026-10-19T23:25:00Z","v":358,"vw":13.89},{"c":13.85,"h":13.85,"l":13.85,"n":2,"o":13.85,"t":"2026-10-19T23:30:00Z","v":300,"vw":13.85},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-19T23:40:00Z","v":150,"vw":13.89},{"c":13.88,"h":13.88,"l":13.85,"n":3,"o":13.85,"t":"2026-10-19T23:45:00Z","v":410,"vw":13.865},{"c":13.8645,"h":13.8645,"l":13.8,"n":4,"o":13.8,"t":"2026-10-19T23:50:00Z","v":2893,"vw":13.822295},{"c":13.78,"h":13.78,"l":13.78,"n":8,"o":13.78,"t":"2026-10-19T23:55:00Z","v":2278,"vw":13.78},{"c":13.02,"h":13.32,"l":13,"n":168,"o":13.05,"t":"2026-10-20T08:00:00Z","v":15827,"vw":13.101744},{"c":13.05,"h":13.05,"l":12.98,"n":6,"o":13,"t":"2026-10-20T08:05:00Z","v":956,"vw":13.016527},{"c":12.95,"h":13,"l":12.95,"n":3,"o":13,"t":"2026-10-20T08:10:00Z","v":1660,"vw":12.984848},{"c":13.2,"h":13.2,"l":13.16,"n":7,"o":13.19,"t":"2026-10-20T08:15:00Z","v":1650,"vw":13.181954},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-20T08:40:00Z","v":500,"vw":13.3},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-20T08:45:00Z","v":350,"vw":13.18},{"c":13.06,"h":13.06,"l":13.06,"n":2,"o":13.06,"t":"2026-10-20T09:00:00Z","v":200,"vw":13.06},{"c":12.95,"h":12.98,"l":12.95,"n":11,"o":12.98,"t":"2026-10-20T09:05:00Z","v":2480,"vw":12.95375},{"c":12.95,"h":12.99,"l":12.95,"n":6,"o":12.99,"t":"2026-10-20T09:15:00Z","v":350,"vw":12.967391},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-20T09:35:00Z","v":1200,"vw":13},{"c":13,"h":13,"l":12.99,"n":2,"o":12.99,"t":"2026-10-20T09:50:00Z","v":500,"vw":12.994},{"c":13,"h":13,"l":12.99,"n":25,"o":13,"t":"2026-10-20T09:55:00Z","v":2872,"vw":12.998918},{"c":13.01,"h":13.01,"l":13.01,"n":2,"o":13.01,"t":"2026-10-20T10:15:00Z","v":201,"vw":13.01},{"c":13,"h":13,"l":13,"n":7,"o":13,"t":"2026-10-20T10:20:00Z","v":17000,"vw":13},{"c":12.87,"h":12.9,"l":12.87,"n":14,"o":12.9,"t":"2026-10-20T10:40:00Z","v":776,"vw":12.877126},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-20T10:50:00Z","v":116,"vw":13.05},{"c":12.8306,"h":13.01,"l":12.81,"n":26,"o":12.9,"t":"2026-10-20T11:00:00Z","v":5080,"vw":12.856153},{"c":12.86,"h":12.87,"l":12.86,"n":4,"o":12.87,"t":"2026-10-20T11:05:00Z","v":601,"vw":12.865},{"c":12.8155,"h":12.9,"l":12.8155,"n":19,"o":12.9,"t":"2026-10-20T11:10:00Z","v":3565,"vw":12.862971},{"c":12.88,"h":12.8978,"l":12.79,"n":15,"o":12.8978,"t":"2026-10-20T11:15:00Z","v":1617,"vw":12.83325},{"c":12.85,"h":12.85,"l":12.85,"n":6,"o":12.85,"t":"2026-10-20T11:20:00Z","v":177,"vw":12.85},{"c":12.78,"h":12.81,"l":12.78,"n":24,"o":12.81,"t":"2026-10-20T11:25:00Z","v":630,"vw":12.801429},{"c":12.84,"h":12.84,"l":12.8393,"n":4,"o":12.8393,"t":"2026-10-20T11:30:00Z","v":551,"vw":12.83965},{"c":12.8512,"h":12.8512,"l":12.75,"n":5,"o":12.75,"t":"2026-10-20T11:35:00Z","v":1457,"vw":12.83303},{"c":12.75,"h":12.79,"l":12.75,"n":15,"o":12.79,"t":"2026-10-20T11:45:00Z","v":1042,"vw":12.764286},{"c":12.72,"h":12.73,"l":12.72,"n":12,"o":12.73,"t":"2026-10-20T11:50:00Z","v":1110,"vw":12.72375},{"c":12.71,"h":12.71,"l":12.68,"n":10,"o":12.7,"t":"2026-10-20T11:55:00Z","v":12241,"vw":12.686518},{"c":12.7,"h":12.7101,"l":12.68,"n":18,"o":12.7101,"t":"2026-10-20T12:00:00Z","v":1337,"vw":12.698928},{"c":12.64,"h":12.7162,"l":12.6315,"n":20,"o":12.66,"t":"2026-10-20T12:05:00Z","v":9975,"vw":12.6383},{"c":12.72,"h":12.72,"l":12.6,"n":26,"o":12.71,"t":"2026-10-20T12:10:00Z","v":8652,"vw":12.613142},{"c":12.77,"h":12.8,"l":12.72,"n":20,"o":12.72,"t":"2026-10-20T12:15:00Z","v":2396,"vw":12.766597},{"c":12.8,"h":12.8,"l":12.8,"n":3,"o":12.8,"t":"2026-10-20T12:20:00Z","v":702,"vw":12.8},{"c":12.7,"h":12.73,"l":12.7,"n":2,"o":12.73,"t":"2026-10-20T12:25:00Z","v":350,"vw":12.712857},{"c":12.78,"h":12.78,"l":12.78,"n":1,"o":12.78,"t":"2026-10-20T12:30:00Z","v":100,"vw":12.78},{"c":12.95,"h":12.95,"l":12.86,"n":5,"o":12.9099,"t":"2026-10-20T12:35:00Z","v":801,"vw":12.877553},{"c":13.08,"h":13.08,"l":13.08,"n":2,"o":13.08,"t":"2026-10-20T12:45:00Z","v":208,"vw":13.08},{"c":13,"h":13.01,"l":13,"n":16,"o":13.01,"t":"2026-10-20T12:50:00Z","v":1550,"vw":13.0076},{"c":13.05,"h":13.05,"l":12.96,"n":5,"o":12.9755,"t":"2026-10-20T12:55:00Z","v":8550,"vw":12.975021},{"c":13.12,"h":13.12,"l":13.045,"n":3,"o":13.045,"t":"2026-10-20T13:00:00Z","v":1481,"vw":13.101432},{"c":13.06,"h":13.08,"l":13.06,"n":6,"o":13.08,"t":"2026-10-20T13:05:00Z","v":901,"vw":13.074571},{"c":13.1,"h":13.12,"l":13.075,"n":3,"o":13.12,"t":"2026-10-20T13:15:00Z","v":800,"vw":13.10625},{"c":13.025,"h":13.07,"l":13,"n":11,"o":13.07,"t":"2026-10-20T13:20:00Z","v":1712,"vw":13.030006},{"c":12.7,"h":12.98,"l":12.7,"n":34,"o":12.97,"t":"2026-10-20T13:25:00Z","v":2962,"vw":12.931642},{"c":12.2699,"h":12.9,"l":12.2216,"n":322,"o":12.78,"t":"2026-10-20T13:30:00Z","v":73870,"vw":12.469629},{"c":12.4,"h":12.67,"l":12.1005,"n":655,"o":12.22,"t":"2026-10-20T13:35:00Z","v":100186,"vw":12.480998},{"c":12.12,"h":12.41,"l":12.0713,"n":136,"o":12.38,"t":"2026-10-20T13:40:00Z","v":25459,"vw":12.226979},{"c":12.62,"h":12.63,"l":12.12,"n":63,"o":12.12,"t":"2026-10-20T13:45:00Z","v":13140,"vw":12.455925},{"c":12.745,"h":12.8,"l":12.5,"n":57,"o":12.65,"t":"2026-10-20T13:50:00Z","v":13495,"vw":12.6705},{"c":13.005,"h":13.0899,"l":12.75,"n":73,"o":12.76,"t":"2026-10-20T13:55:00Z","v":21378,"vw":12.974572},{"c":13.26,"h":13.26,"l":12.9801,"n":95,"o":13.05,"t":"2026-10-20T14:00:00Z","v":26483,"vw":13.152439},{"c":13.3596,"h":13.56,"l":13.2201,"n":135,"o":13.2601,"t":"2026-10-20T14:05:00Z","v":36106,"vw":13.472091},{"c":13.29,"h":13.3199,"l":13.1877,"n":61,"o":13.31,"t":"2026-10-20T14:10:00Z","v":15515,"vw":13.27606},{"c":13.6781,"h":13.6781,"l":13.44,"n":206,"o":13.49,"t":"2026-10-20T14:15:00Z","v":63683,"vw":13.583437},{"c":13.8,"h":13.8,"l":13.6,"n":161,"o":13.65,"t":"2026-10-20T14:20:00Z","v":56260,"vw":13.654285},{"c":14.0001,"h":14.08,"l":13.77,"n":107,"o":13.82,"t":"2026-10-20T14:25:00Z","v":23262,"vw":13.952871},{"c":13.8665,"h":14.1,"l":13.79,"n":111,"o":14,"t":"2026-10-20T14:30:00Z","v":36560,"vw":13.851177},{"c":13.92,"h":13.965,"l":13.79,"n":63,"o":13.83,"t":"2026-10-20T14:35:00Z","v":16124,"vw":13.887074},{"c":14.03,"h":14.1,"l":13.9,"n":77,"o":13.9,"t":"2026-10-20T14:40:00Z","v":18865,"vw":14.026038},{"c":14.1365,"h":14.22,"l":14.0201,"n":160,"o":14.1,"t":"2026-10-20T14:45:00Z","v":74117,"vw":14.131392},{"c":14.16,"h":14.165,"l":14.0579,"n":51,"o":14.16,"t":"2026-10-20T14:50:00Z","v":8731,"vw":14.119533},{"c":14.2375,"h":14.2999,"l":14.2,"n":59,"o":14.2,"t":"2026-10-20T14:55:00Z","v":22872,"vw":14.236505},{"c":14.15,"h":14.27,"l":14.1036,"n":105,"o":14.2,"t":"2026-10-20T15:00:00Z","v":34804,"vw":14.197868},{"c":14.02,"h":14.17,"l":14.017,"n":100,"o":14.17,"t":"2026-10-20T15:05:00Z","v":36350,"vw":14.08754},{"c":13.72,"h":14.0203,"l":13.65,"n":139,"o":13.9775,"t":"2026-10-20T15:10:00Z","v":35187,"vw":13.898358},{"c":13.9,"h":13.94,"l":13.7707,"n":47,"o":13.8,"t":"2026-10-20T15:15:00Z","v":14367,"vw":13.866588},{"c":13.95,"h":13.95,"l":13.86,"n":26,"o":13.895,"t":"2026-10-20T15:20:00Z","v":3065,"vw":13.900872},{"c":13.92,"h":13.94,"l":13.9,"n":24,"o":13.93,"t":"2026-10-20T15:25:00Z","v":2934,"vw":13.921515},{"c":13.78,"h":13.92,"l":13.78,"n":39,"o":13.9,"t":"2026-10-20T15:30:00Z","v":13316,"vw":13.849296},{"c":13.62,"h":13.76,"l":13.6051,"n":56,"o":13.76,"t":"2026-10-20T15:35:00Z","v":10941,"vw":13.696951},{"c":13.75,"h":13.85,"l":13.63,"n":71,"o":13.6369,"t":"2026-10-20T15:40:00Z","v":14248,"vw":13.740922},{"c":13.72,"h":13.72,"l":13.66,"n":30,"o":13.71,"t":"2026-10-20T15:45:00Z","v":3323,"vw":13.693877},{"c":13.83,"h":13.83,"l":13.62,"n":32,"o":13.71,"t":"2026-10-20T15:50:00Z","v":5364,"vw":13.674474},{"c":13.8,"h":13.85,"l":13.765,"n":50,"o":13.8,"t":"2026-10-20T15:55:00Z","v":12329,"vw":13.808459},{"c":13.76,"h":13.82,"l":13.745,"n":25,"o":13.795,"t":"2026-10-20T16:00:00Z","v":5762,"vw":13.77021},{"c":13.82,"h":13.86,"l":13.78,"n":17,"o":13.78,"t":"2026-10-20T16:05:00Z","v":3144,"vw":13.823701},{"c":13.8,"h":13.8,"l":13.755,"n":35,"o":13.78,"t":"2026-10-20T16:10:00Z","v":5695,"vw":13.780996},{"c":13.65,"h":13.7642,"l":13.65,"n":21,"o":13.75,"t":"2026-10-20T16:15:00Z","v":4071,"vw":13.726427},{"c":13.81,"h":13.81,"l":13.7,"n":15,"o":13.7,"t":"2026-10-20T16:20:00Z","v":1954,"vw":13.74022},{"c":13.9,"h":13.9,"l":13.8,"n":21,"o":13.81,"t":"2026-10-20T16:25:00Z","v":4503,"vw":13.850645},{"c":13.9518,"h":13.96,"l":13.89,"n":29,"o":13.89,"t":"2026-10-20T16:30:00Z","v":3928,"vw":13.943097},{"c":13.96,"h":14.016,"l":13.96,"n":36,"o":13.98,"t":"2026-10-20T16:35:00Z","v":17939,"vw":13.995228},{"c":13.88,"h":13.9656,"l":13.88,"n":16,"o":13.95,"t":"2026-10-20T16:40:00Z","v":5218,"vw":13.912191},{"c":13.9699,"h":13.9699,"l":13.88,"n":10,"o":13.88,"t":"2026-10-20T16:45:00Z","v":1029,"vw":13.90999},{"c":13.8,"h":13.9411,"l":13.7951,"n":31,"o":13.9411,"t":"2026-10-20T16:50:00Z","v":4381,"vw":13.825959},{"c":13.87,"h":13.87,"l":13.836,"n":12,"o":13.85,"t":"2026-10-20T16:55:00Z","v":1187,"vw":13.850726},{"c":13.9,"h":13.96,"l":13.875,"n":20,"o":13.96,"t":"2026-10-20T17:00:00Z","v":8081,"vw":13.938289},{"c":13.94,"h":13.94,"l":13.9295,"n":6,"o":13.9295,"t":"2026-10-20T17:05:00Z","v":3400,"vw":13.939045},{"c":14.0165,"h":14.04,"l":13.95,"n":16,"o":13.95,"t":"2026-10-20T17:10:00Z","v":9660,"vw":14.023511},{"c":13.94,"h":14.02,"l":13.94,"n":20,"o":14.02,"t":"2026-10-20T17:15:00Z","v":4998,"vw":13.983381},{"c":13.94,"h":14.01,"l":13.94,"n":15,"o":13.9401,"t":"2026-10-20T17:20:00Z","v":3604,"vw":13.985432},{"c":13.94,"h":13.96,"l":13.94,"n":6,"o":13.96,"t":"2026-10-20T17:25:00Z","v":1223,"vw":13.945552},{"c":13.88,"h":13.93,"l":13.88,"n":6,"o":13.93,"t":"2026-10-20T17:30:00Z","v":583,"vw":13.894056},{"c":13.87,"h":13.945,"l":13.86,"n":11,"o":13.91,"t":"2026-10-20T17:35:00Z","v":2015,"vw":13.91546},{"c":13.86,"h":13.89,"l":13.86,"n":12,"o":13.89,"t":"2026-10-20T17:40:00Z","v":3788,"vw":13.883274},{"c":13.85,"h":13.87,"l":13.85,"n":7,"o":13.87,"t":"2026-10-20T17:45:00Z","v":3505,"vw":13.864294},{"c":13.875,"h":13.875,"l":13.87,"n":8,"o":13.87,"t":"2026-10-20T17:50:00Z","v":626,"vw":13.873246},{"c":13.88,"h":13.885,"l":13.86,"n":15,"o":13.885,"t":"2026-10-20T17:55:00Z","v":2640,"vw":13.87515},{"c":13.9,"h":13.9,"l":13.83,"n":11,"o":13.88,"t":"2026-10-20T18:00:00Z","v":719,"vw":13.867354},{"c":13.92,"h":13.92,"l":13.85,"n":14,"o":13.86,"t":"2026-10-20T18:05:00Z","v":2166,"vw":13.881311},{"c":13.95,"h":13.98,"l":13.94,"n":11,"o":13.94,"t":"2026-10-20T18:10:00Z","v":2549,"vw":13.970961},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-10-20T18:15:00Z","v":100,"vw":13.94},{"c":13.93,"h":13.94,"l":13.8958,"n":19,"o":13.92,"t":"2026-10-20T18:20:00Z","v":2702,"vw":13.919708},{"c":13.93,"h":13.93,"l":13.9,"n":14,"o":13.9,"t":"2026-10-20T18:25:00Z","v":2935,"vw":13.925329},{"c":13.85,"h":13.9,"l":13.85,"n":6,"o":13.9,"t":"2026-10-20T18:30:00Z","v":1093,"vw":13.876657},{"c":13.83,"h":13.85,"l":13.8,"n":14,"o":13.85,"t":"2026-10-20T18:35:00Z","v":3858,"vw":13.824691},{"c":13.79,"h":13.84,"l":13.77,"n":21,"o":13.84,"t":"2026-10-20T18:40:00Z","v":4657,"vw":13.784593},{"c":13.83,"h":13.86,"l":13.78,"n":995,"o":13.79,"t":"2026-10-20T18:45:00Z","v":253073,"vw":13.799988},{"c":13.82,"h":13.84,"l":13.78,"n":69,"o":13.84,"t":"2026-10-20T18:50:00Z","v":28838,"vw":13.800736},{"c":13.78,"h":13.85,"l":13.78,"n":127,"o":13.83,"t":"2026-10-20T18:55:00Z","v":23949,"vw":13.820867},{"c":13.8,"h":13.825,"l":13.77,"n":90,"o":13.78,"t":"2026-10-20T19:00:00Z","v":30659,"vw":13.790343},{"c":13.8,"h":13.82,"l":13.77,"n":215,"o":13.79,"t":"2026-10-20T19:05:00Z","v":32857,"vw":13.79395},{"c":13.75,"h":13.805,"l":13.75,"n":43,"o":13.805,"t":"2026-10-20T19:10:00Z","v":9185,"vw":13.773815},{"c":13.79,"h":13.825,"l":13.75,"n":65,"o":13.765,"t":"2026-10-20T19:15:00Z","v":11536,"vw":13.784097},{"c":13.755,"h":13.8,"l":13.73,"n":34,"o":13.8,"t":"2026-10-20T19:20:00Z","v":9452,"vw":13.751801},{"c":13.765,"h":13.82,"l":13.75,"n":67,"o":13.755,"t":"2026-10-20T19:25:00Z","v":23826,"vw":13.784828},{"c":13.82,"h":13.835,"l":13.74,"n":71,"o":13.74,"t":"2026-10-20T19:30:00Z","v":15681,"vw":13.79203},{"c":13.71,"h":13.795,"l":13.71,"n":35,"o":13.795,"t":"2026-10-20T19:35:00Z","v":7915,"vw":13.741776},{"c":13.8,"h":13.82,"l":13.76,"n":75,"o":13.76,"t":"2026-10-20T19:40:00Z","v":11176,"vw":13.793086},{"c":13.79,"h":13.83,"l":13.74,"n":124,"o":13.8299,"t":"2026-10-20T19:45:00Z","v":17852,"vw":13.77279},{"c":13.785,"h":13.84,"l":13.77,"n":54,"o":13.77,"t":"2026-10-20T19:50:00Z","v":10711,"vw":13.796621},{"c":13.7,"h":13.75,"l":13.67,"n":57,"o":13.7,"t":"2026-10-20T19:55:00Z","v":14901,"vw":13.694179},{"c":13.68,"h":13.68,"l":13.68,"n":8,"o":13.68,"t":"2026-10-20T20:00:00Z","v":2600,"vw":13.68},{"c":13.8397,"h":13.8397,"l":13.8,"n":30,"o":13.81,"t":"2026-10-20T20:10:00Z","v":1643,"vw":13.811689},{"c":13.8285,"h":13.8285,"l":13.8285,"n":2,"o":13.8285,"t":"2026-10-20T20:15:00Z","v":1495,"vw":13.8285},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-20T20:30:00Z","v":515,"vw":13.81},{"c":14.21,"h":14.21,"l":14.21,"n":13,"o":14.21,"t":"2026-10-20T20:50:00Z","v":1609,"vw":14.21},{"c":14.4,"h":14.45,"l":14.25,"n":41,"o":14.25,"t":"2026-10-20T20:55:00Z","v":31499,"vw":14.404478},{"c":14.48,"h":14.48,"l":14.3,"n":25,"o":14.39,"t":"2026-10-20T21:00:00Z","v":4028,"vw":14.411894},{"c":14.48,"h":14.5,"l":14.409,"n":24,"o":14.47,"t":"2026-10-20T21:05:00Z","v":6006,"vw":14.483596},{"c":14.5,"h":14.5,"l":14.4,"n":22,"o":14.4004,"t":"2026-10-20T21:10:00Z","v":10344,"vw":14.420715},{"c":14.48,"h":14.5,"l":14.429,"n":4,"o":14.429,"t":"2026-10-20T21:15:00Z","v":4864,"vw":14.478917},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-20T21:20:00Z","v":968,"vw":14.4},{"c":14.2794,"h":14.3,"l":14.26,"n":5,"o":14.3,"t":"2026-10-20T21:25:00Z","v":1200,"vw":14.28292},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-20T21:30:00Z","v":1000,"vw":14.4},{"c":14.58,"h":14.58,"l":14.45,"n":9,"o":14.48,"t":"2026-10-20T21:35:00Z","v":4709,"vw":14.481123},{"c":14.5,"h":14.51,"l":14.5,"n":6,"o":14.5,"t":"2026-10-20T21:40:00Z","v":800,"vw":14.502785},{"c":14.43,"h":14.5,"l":14.3563,"n":17,"o":14.5,"t":"2026-10-20T21:45:00Z","v":2500,"vw":14.441209},{"c":14.51,"h":14.51,"l":14.51,"n":1,"o":14.51,"t":"2026-10-20T21:50:00Z","v":100,"vw":14.51},{"c":14.56,"h":14.57,"l":14.421,"n":15,"o":14.5198,"t":"2026-10-20T21:55:00Z","v":2676,"vw":14.537511},{"c":14.79,"h":14.8,"l":14.59,"n":13,"o":14.59,"t":"2026-10-20T22:00:00Z","v":2290,"vw":14.748935},{"c":14.86,"h":14.86,"l":14.72,"n":22,"o":14.75,"t":"2026-10-20T22:05:00Z","v":3907,"vw":14.793634},{"c":14.9,"h":14.969,"l":14.9,"n":10,"o":14.9,"t":"2026-10-20T22:10:00Z","v":1023,"vw":14.946023},{"c":14.999,"h":14.999,"l":14.87,"n":22,"o":14.9,"t":"2026-10-20T22:15:00Z","v":1476,"vw":14.937456},{"c":14.99,"h":14.99,"l":14.93,"n":5,"o":14.99,"t":"2026-10-20T22:20:00Z","v":1150,"vw":14.976997},{"c":14.8009,"h":14.8009,"l":14.8009,"n":2,"o":14.8009,"t":"2026-10-20T22:35:00Z","v":250,"vw":14.8009},{"c":14.801,"h":14.9,"l":14.8,"n":7,"o":14.8,"t":"2026-10-20T22:40:00Z","v":1018,"vw":14.825059},{"c":14.8,"h":14.96,"l":14.8,"n":5,"o":14.96,"t":"2026-10-20T22:45:00Z","v":1209,"vw":14.945455},{"c":14.8,"h":14.8898,"l":14.8,"n":6,"o":14.8898,"t":"2026-10-20T22:50:00Z","v":1700,"vw":14.812212},{"c":14.89,"h":14.89,"l":14.79,"n":7,"o":14.79,"t":"2026-10-20T22:55:00Z","v":3945,"vw":14.795867},{"c":14.72,"h":14.85,"l":14.72,"n":16,"o":14.82,"t":"2026-10-20T23:00:00Z","v":4859,"vw":14.739565},{"c":14.71,"h":14.71,"l":14.65,"n":11,"o":14.71,"t":"2026-10-20T23:05:00Z","v":2743,"vw":14.679926},{"c":14.651,"h":14.67,"l":14.651,"n":6,"o":14.6519,"t":"2026-10-20T23:10:00Z","v":2050,"vw":14.65313},{"c":14.7,"h":14.7,"l":14.7,"n":1,"o":14.7,"t":"2026-10-20T23:15:00Z","v":3000,"vw":14.7},{"c":14.645,"h":14.66,"l":14.645,"n":12,"o":14.65,"t":"2026-10-20T23:20:00Z","v":1820,"vw":14.654615},{"c":14.65,"h":14.68,"l":14.65,"n":6,"o":14.68,"t":"2026-10-20T23:30:00Z","v":2060,"vw":14.66623},{"c":14.65,"h":14.65,"l":14.6299,"n":12,"o":14.65,"t":"2026-10-20T23:35:00Z","v":1466,"vw":14.648594},{"c":14.73,"h":14.73,"l":14.65,"n":19,"o":14.65,"t":"2026-10-20T23:40:00Z","v":8048,"vw":14.676631},{"c":14.75,"h":14.75,"l":14.7,"n":13,"o":14.7,"t":"2026-10-20T23:45:00Z","v":8110,"vw":14.749005},{"c":14.76,"h":14.8452,"l":14.76,"n":13,"o":14.78,"t":"2026-10-20T23:50:00Z","v":5102,"vw":14.783332},{"c":14.85,"h":14.85,"l":14.84,"n":3,"o":14.84,"t":"2026-10-20T23:55:00Z","v":300,"vw":14.844545},{"c":14.86,"h":14.9,"l":14.73,"n":61,"o":14.76,"t":"2026-10-21T08:00:00Z","v":6159,"vw":14.818185},{"c":14.91,"h":14.91,"l":14.76,"n":12,"o":14.76,"t":"2026-10-21T08:05:00Z","v":3126,"vw":14.809077},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-21T08:20:00Z","v":299,"vw":14.9},{"c":14.6,"h":14.78,"l":14.6,"n":3,"o":14.78,"t":"2026-10-21T08:30:00Z","v":980,"vw":14.751531},{"c":14.51,"h":14.52,"l":14.51,"n":5,"o":14.52,"t":"2026-10-21T08:35:00Z","v":1100,"vw":14.513636},{"c":14.55,"h":14.55,"l":14.51,"n":6,"o":14.51,"t":"2026-10-21T08:40:00Z","v":775,"vw":14.524493},{"c":14.51,"h":14.57,"l":14.51,"n":2,"o":14.57,"t":"2026-10-21T08:45:00Z","v":301,"vw":14.530133},{"c":14.45,"h":14.51,"l":14.44,"n":12,"o":14.51,"t":"2026-10-21T08:50:00Z","v":2512,"vw":14.471699},{"c":14.41,"h":14.41,"l":14.35,"n":5,"o":14.36,"t":"2026-10-21T09:00:00Z","v":725,"vw":14.394286},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-21T09:30:00Z","v":401,"vw":14.59},{"c":14.43,"h":14.43,"l":14.41,"n":2,"o":14.41,"t":"2026-10-21T10:05:00Z","v":500,"vw":14.418},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-21T10:15:00Z","v":300,"vw":14.41},{"c":14.77,"h":14.77,"l":14.6,"n":4,"o":14.6,"t":"2026-10-21T11:00:00Z","v":4731,"vw":14.630926},{"c":14.7,"h":14.81,"l":14.7,"n":17,"o":14.81,"t":"2026-10-21T11:05:00Z","v":505,"vw":14.752857},{"c":14.75,"h":14.81,"l":14.75,"n":5,"o":14.78,"t":"2026-10-21T11:10:00Z","v":703,"vw":14.762857},{"c":14.8919,"h":14.8919,"l":14.71,"n":4,"o":14.8,"t":"2026-10-21T11:15:00Z","v":1100,"vw":14.853886},{"c":14.75,"h":14.75,"l":14.75,"n":2,"o":14.75,"t":"2026-10-21T11:20:00Z","v":200,"vw":14.75},{"c":14.83,"h":14.83,"l":14.83,"n":1,"o":14.83,"t":"2026-10-21T11:25:00Z","v":200,"vw":14.83},{"c":14.93,"h":14.93,"l":14.85,"n":24,"o":14.85,"t":"2026-10-21T11:30:00Z","v":6232,"vw":14.86957},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-21T11:40:00Z","v":395,"vw":14.84},{"c":14.85,"h":14.85,"l":14.85,"n":2,"o":14.85,"t":"2026-10-21T11:45:00Z","v":200,"vw":14.85},{"c":14.97,"h":14.97,"l":14.95,"n":13,"o":14.95,"t":"2026-10-21T11:50:00Z","v":5056,"vw":14.964862},{"c":14.93,"h":14.97,"l":14.93,"n":10,"o":14.97,"t":"2026-10-21T11:55:00Z","v":1532,"vw":14.947931},{"c":14.9,"h":14.99,"l":14.85,"n":8,"o":14.9725,"t":"2026-10-21T12:00:00Z","v":2521,"vw":14.921837},{"c":14.989,"h":14.989,"l":14.98,"n":3,"o":14.98,"t":"2026-10-21T12:05:00Z","v":210,"vw":14.9845},{"c":14.95,"h":14.99,"l":14.95,"n":9,"o":14.9889,"t":"2026-10-21T12:10:00Z","v":1661,"vw":14.980357},{"c":14.93,"h":14.93,"l":14.93,"n":1,"o":14.93,"t":"2026-10-21T12:15:00Z","v":200,"vw":14.93},{"c":15.05,"h":15.05,"l":14.93,"n":22,"o":14.93,"t":"2026-10-21T12:20:00Z","v":5253,"vw":15.00495},{"c":15.02,"h":15.06,"l":15.02,"n":5,"o":15.06,"t":"2026-10-21T12:25:00Z","v":740,"vw":15.02542},{"c":15.06,"h":15.06,"l":15.06,"n":2,"o":15.06,"t":"2026-10-21T12:30:00Z","v":115,"vw":15.06},{"c":14.97,"h":14.97,"l":14.97,"n":1,"o":14.97,"t":"2026-10-21T12:35:00Z","v":200,"vw":14.97},{"c":14.97,"h":15,"l":14.91,"n":15,"o":15,"t":"2026-10-21T12:40:00Z","v":3501,"vw":14.965531},{"c":14.9,"h":14.9,"l":14.9,"n":15,"o":14.9,"t":"2026-10-21T12:45:00Z","v":695,"vw":14.9},{"c":14.9,"h":14.96,"l":14.88,"n":6,"o":14.88,"t":"2026-10-21T13:00:00Z","v":3201,"vw":14.905802},{"c":14.8539,"h":14.857,"l":14.8539,"n":3,"o":14.857,"t":"2026-10-21T13:05:00Z","v":408,"vw":14.85545},{"c":14.81,"h":14.85,"l":14.81,"n":3,"o":14.85,"t":"2026-10-21T13:10:00Z","v":365,"vw":14.832222},{"c":14.96,"h":15,"l":14.91,"n":49,"o":14.91,"t":"2026-10-21T13:15:00Z","v":6299,"vw":14.944765},{"c":15.03,"h":15.03,"l":14.95,"n":13,"o":14.98,"t":"2026-10-21T13:20:00Z","v":2390,"vw":14.987575},{"c":14.86,"h":14.92,"l":14.86,"n":25,"o":14.92,"t":"2026-10-21T13:25:00Z","v":1748,"vw":14.891899},{"c":14.58,"h":15.06,"l":14.56,"n":240,"o":14.71,"t":"2026-10-21T13:30:00Z","v":76067,"vw":14.754385},{"c":14.265,"h":14.762,"l":14.1,"n":193,"o":14.68,"t":"2026-10-21T13:35:00Z","v":45502,"vw":14.300793},{"c":13.96,"h":14.255,"l":13.8981,"n":102,"o":14.255,"t":"2026-10-21T13:40:00Z","v":20403,"vw":14.09471},{"c":14.14,"h":14.2482,"l":13.9,"n":147,"o":13.92,"t":"2026-10-21T13:45:00Z","v":58602,"vw":14.122665},{"c":14.1,"h":14.22,"l":13.99,"n":53,"o":14.22,"t":"2026-10-21T13:50:00Z","v":25377,"vw":14.072872},{"c":14.25,"h":14.3098,"l":14.11,"n":62,"o":14.14,"t":"2026-10-21T13:55:00Z","v":25403,"vw":14.255731},{"c":14.37,"h":14.46,"l":14.25,"n":97,"o":14.27,"t":"2026-10-21T14:00:00Z","v":36432,"vw":14.36466},{"c":14.08,"h":14.35,"l":14.04,"n":40,"o":14.35,"t":"2026-10-21T14:05:00Z","v":9137,"vw":14.144397},{"c":13.9573,"h":14.05,"l":13.9201,"n":43,"o":14,"t":"2026-10-21T14:10:00Z","v":5372,"vw":13.989325},{"c":13.9995,"h":14.01,"l":13.87,"n":72,"o":13.9984,"t":"2026-10-21T14:15:00Z","v":22881,"vw":13.94219},{"c":14.09,"h":14.2316,"l":14,"n":44,"o":14,"t":"2026-10-21T14:20:00Z","v":8441,"vw":14.137906},{"c":14.1009,"h":14.1009,"l":14.092,"n":9,"o":14.092,"t":"2026-10-21T14:25:00Z","v":534,"vw":14.09876},{"c":14.27,"h":14.29,"l":14.12,"n":47,"o":14.12,"t":"2026-10-21T14:30:00Z","v":9955,"vw":14.199214},{"c":14.15,"h":14.3,"l":14.12,"n":21,"o":14.3,"t":"2026-10-21T14:35:00Z","v":6903,"vw":14.232862},{"c":14.165,"h":14.17,"l":14.07,"n":32,"o":14.1,"t":"2026-10-21T14:40:00Z","v":4225,"vw":14.118381},{"c":14.32,"h":14.353,"l":14.2,"n":14,"o":14.2,"t":"2026-10-21T14:45:00Z","v":10998,"vw":14.211785},{"c":14.24,"h":14.37,"l":14.23,"n":23,"o":14.37,"t":"2026-10-21T14:50:00Z","v":4173,"vw":14.314686},{"c":14.22,"h":14.26,"l":14.21,"n":11,"o":14.26,"t":"2026-10-21T14:55:00Z","v":2321,"vw":14.224091},{"c":14.1814,"h":14.3,"l":14.15,"n":28,"o":14.23,"t":"2026-10-21T15:00:00Z","v":2617,"vw":14.218501},{"c":14.265,"h":14.265,"l":14.21,"n":3,"o":14.21,"t":"2026-10-21T15:05:00Z","v":222,"vw":14.2375},{"c":14.29,"h":14.3349,"l":14.28,"n":40,"o":14.329,"t":"2026-10-21T15:10:00Z","v":11927,"vw":14.292918},{"c":14.24,"h":14.34,"l":14.24,"n":6,"o":14.33,"t":"2026-10-21T15:15:00Z","v":430,"vw":14.29125},{"c":14.195,"h":14.26,"l":14.18,"n":26,"o":14.26,"t":"2026-10-21T15:20:00Z","v":4199,"vw":14.209156},{"c":14.145,"h":14.205,"l":14.125,"n":42,"o":14.18,"t":"2026-10-21T15:25:00Z","v":4902,"vw":14.18029},{"c":14.1,"h":14.1699,"l":14.1,"n":15,"o":14.15,"t":"2026-10-21T15:30:00Z","v":2570,"vw":14.139125},{"c":14.21,"h":14.23,"l":14.0557,"n":20,"o":14.0557,"t":"2026-10-21T15:35:00Z","v":2437,"vw":14.174673},{"c":14.25,"h":14.25,"l":14.21,"n":13,"o":14.215,"t":"2026-10-21T15:40:00Z","v":1591,"vw":14.215732},{"c":14.3,"h":14.3498,"l":14.27,"n":25,"o":14.33,"t":"2026-10-21T15:45:00Z","v":21474,"vw":14.31939},{"c":14.28,"h":14.34,"l":14.28,"n":14,"o":14.315,"t":"2026-10-21T15:50:00Z","v":16192,"vw":14.288305},{"c":14.29,"h":14.346,"l":14.29,"n":8,"o":14.33,"t":"2026-10-21T15:55:00Z","v":1284,"vw":14.31976},{"c":14.24,"h":14.25,"l":14.225,"n":8,"o":14.25,"t":"2026-10-21T16:00:00Z","v":1687,"vw":14.24197},{"c":14.21,"h":14.26,"l":14.17,"n":10,"o":14.26,"t":"2026-10-21T16:05:00Z","v":680,"vw":14.216},{"c":14.281,"h":14.3,"l":14.26,"n":8,"o":14.26,"t":"2026-10-21T16:10:00Z","v":4567,"vw":14.276537},{"c":14.27,"h":14.3173,"l":14.27,"n":5,"o":14.295,"t":"2026-10-21T16:15:00Z","v":2350,"vw":14.28797},{"c":14.2,"h":14.285,"l":14.195,"n":19,"o":14.285,"t":"2026-10-21T16:20:00Z","v":3901,"vw":14.250138},{"c":14.14,"h":14.19,"l":14.13,"n":9,"o":14.18,"t":"2026-10-21T16:25:00Z","v":1649,"vw":14.174653},{"c":14.1001,"h":14.14,"l":14.0903,"n":17,"o":14.135,"t":"2026-10-21T16:30:00Z","v":3822,"vw":14.112022},{"c":14.45,"h":14.46,"l":14.09,"n":51,"o":14.09,"t":"2026-10-21T16:35:00Z","v":6815,"vw":14.217353},{"c":14.31,"h":14.41,"l":14.31,"n":13,"o":14.41,"t":"2026-10-21T16:40:00Z","v":1718,"vw":14.344375},{"c":14.29,"h":14.31,"l":14.28,"n":12,"o":14.31,"t":"2026-10-21T16:45:00Z","v":1983,"vw":14.289431},{"c":14.33,"h":14.33,"l":14.28,"n":8,"o":14.28,"t":"2026-10-21T16:50:00Z","v":873,"vw":14.29875},{"c":14.3,"h":14.3,"l":14.3,"n":5,"o":14.3,"t":"2026-10-21T16:55:00Z","v":1338,"vw":14.3},{"c":14.2726,"h":14.2726,"l":14.2726,"n":3,"o":14.2726,"t":"2026-10-21T17:00:00Z","v":155,"vw":14.2726},{"c":14.37,"h":14.37,"l":14.35,"n":5,"o":14.35,"t":"2026-10-21T17:05:00Z","v":2260,"vw":14.360682},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-21T17:10:00Z","v":122,"vw":14.41},{"c":14.415,"h":14.44,"l":14.41,"n":5,"o":14.41,"t":"2026-10-21T17:15:00Z","v":1275,"vw":14.413465},{"c":14.4099,"h":14.44,"l":14.38,"n":31,"o":14.4364,"t":"2026-10-21T17:20:00Z","v":4874,"vw":14.407151},{"c":14.355,"h":14.36,"l":14.34,"n":8,"o":14.355,"t":"2026-10-21T17:25:00Z","v":2884,"vw":14.354629},{"c":14.3099,"h":14.33,"l":14.27,"n":16,"o":14.33,"t":"2026-10-21T17:30:00Z","v":3360,"vw":14.308406},{"c":14.36,"h":14.36,"l":14.33,"n":3,"o":14.33,"t":"2026-10-21T17:40:00Z","v":206,"vw":14.345},{"c":14.355,"h":14.355,"l":14.33,"n":16,"o":14.342,"t":"2026-10-21T17:45:00Z","v":5392,"vw":14.33629},{"c":14.36,"h":14.4,"l":14.35,"n":31,"o":14.35,"t":"2026-10-21T17:55:00Z","v":4631,"vw":14.376526},{"c":14.37,"h":14.39,"l":14.37,"n":7,"o":14.375,"t":"2026-10-21T18:00:00Z","v":1002,"vw":14.3725},{"c":14.365,"h":14.3871,"l":14.36,"n":7,"o":14.3871,"t":"2026-10-21T18:05:00Z","v":1759,"vw":14.36845},{"c":14.3477,"h":14.35,"l":14.3477,"n":10,"o":14.35,"t":"2026-10-21T18:10:00Z","v":2450,"vw":14.349824},{"c":14.4176,"h":14.4283,"l":14.39,"n":13,"o":14.39,"t":"2026-10-21T18:15:00Z","v":1507,"vw":14.415478},{"c":14.3713,"h":14.3713,"l":14.3713,"n":4,"o":14.3713,"t":"2026-10-21T18:20:00Z","v":347,"vw":14.3713},{"c":14.4,"h":14.4015,"l":14.39,"n":17,"o":14.4015,"t":"2026-10-21T18:25:00Z","v":3568,"vw":14.398877},{"c":14.41,"h":14.44,"l":14.4,"n":14,"o":14.4054,"t":"2026-10-21T18:30:00Z","v":2177,"vw":14.41181},{"c":14.475,"h":14.48,"l":14.4001,"n":16,"o":14.4001,"t":"2026-10-21T18:35:00Z","v":1802,"vw":14.441147},{"c":14.48,"h":14.48,"l":14.47,"n":8,"o":14.47,"t":"2026-10-21T18:40:00Z","v":325,"vw":14.476491},{"c":14.3607,"h":14.46,"l":14.3607,"n":15,"o":14.46,"t":"2026-10-21T18:45:00Z","v":2767,"vw":14.403104},{"c":14.38,"h":14.38,"l":14.3,"n":37,"o":14.34,"t":"2026-10-21T18:50:00Z","v":6275,"vw":14.332242},{"c":14.28,"h":14.38,"l":14.28,"n":14,"o":14.38,"t":"2026-10-21T18:55:00Z","v":1437,"vw":14.349326},{"c":14.32,"h":14.32,"l":14.23,"n":47,"o":14.3,"t":"2026-10-21T19:00:00Z","v":10779,"vw":14.300559},{"c":14.31,"h":14.35,"l":14.28,"n":14,"o":14.305,"t":"2026-10-21T19:05:00Z","v":798,"vw":14.305902},{"c":14.31,"h":14.31,"l":14.27,"n":3,"o":14.27,"t":"2026-10-21T19:10:00Z","v":400,"vw":14.28},{"c":14.445,"h":14.4848,"l":14.315,"n":26,"o":14.315,"t":"2026-10-21T19:15:00Z","v":6329,"vw":14.402146},{"c":14.42,"h":14.4899,"l":14.41,"n":9,"o":14.47,"t":"2026-10-21T19:20:00Z","v":7635,"vw":14.43802},{"c":14.54,"h":14.54,"l":14.5,"n":15,"o":14.5,"t":"2026-10-21T19:25:00Z","v":1797,"vw":14.519259},{"c":14.59,"h":14.6,"l":14.551,"n":14,"o":14.57,"t":"2026-10-21T19:30:00Z","v":2197,"vw":14.574573},{"c":14.55,"h":14.6,"l":14.55,"n":22,"o":14.6,"t":"2026-10-21T19:35:00Z","v":4184,"vw":14.575764},{"c":14.55,"h":14.55,"l":14.5008,"n":20,"o":14.5008,"t":"2026-10-21T19:40:00Z","v":2189,"vw":14.531887},{"c":14.51,"h":14.58,"l":14.5,"n":17,"o":14.55,"t":"2026-10-21T19:45:00Z","v":2350,"vw":14.537361},{"c":14.54,"h":14.54,"l":14.48,"n":4,"o":14.48,"t":"2026-10-21T19:50:00Z","v":551,"vw":14.525401},{"c":14.42,"h":14.49,"l":14.4,"n":22,"o":14.445,"t":"2026-10-21T19:55:00Z","v":4516,"vw":14.440934},{"c":14.41,"h":14.41,"l":14.41,"n":7,"o":14.41,"t":"2026-10-21T20:00:00Z","v":312,"vw":14.41},{"c":14.39,"h":14.39,"l":14.39,"n":4,"o":14.39,"t":"2026-10-21T20:10:00Z","v":352,"vw":14.39},{"c":14.39,"h":14.39,"l":14.38,"n":4,"o":14.38,"t":"2026-10-21T20:25:00Z","v":344,"vw":14.38625},{"c":14.37,"h":14.37,"l":14.37,"n":6,"o":14.37,"t":"2026-10-21T20:30:00Z","v":995,"vw":14.37},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-21T20:35:00Z","v":460,"vw":14.41},{"c":14.5421,"h":14.5421,"l":14.5421,"n":2,"o":14.5421,"t":"2026-10-21T20:40:00Z","v":505,"vw":14.5421},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-10-21T20:45:00Z","v":213,"vw":14.54},{"c":14.5,"h":14.52,"l":14.5,"n":16,"o":14.52,"t":"2026-10-21T21:00:00Z","v":2733,"vw":14.500788},{"c":14.39,"h":14.39,"l":14.26,"n":2,"o":14.26,"t":"2026-10-21T21:10:00Z","v":265,"vw":14.340943},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-21T21:35:00Z","v":116,"vw":14.5},{"c":14.061,"h":14.061,"l":14.061,"n":1,"o":14.061,"t":"2026-10-21T22:00:00Z","v":500,"vw":14.061},{"c":14.05,"h":14.06,"l":14.05,"n":8,"o":14.05,"t":"2026-10-21T22:15:00Z","v":1216,"vw":14.053604},{"c":14.075,"h":14.075,"l":14.075,"n":1,"o":14.075,"t":"2026-10-21T22:20:00Z","v":100,"vw":14.075},{"c":13.98,"h":14,"l":13.98,"n":10,"o":14,"t":"2026-10-21T22:25:00Z","v":2208,"vw":13.98873},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-21T22:30:00Z","v":1000,"vw":14},{"c":14,"h":14,"l":14,"n":1,"o":14,"t":"2026-10-21T22:35:00Z","v":500,"vw":14},{"c":14.01,"h":14.01,"l":14.01,"n":2,"o":14.01,"t":"2026-10-21T22:40:00Z","v":201,"vw":14.01},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-21T22:45:00Z","v":610,"vw":14},{"c":14.056,"h":14.056,"l":14.056,"n":2,"o":14.056,"t":"2026-10-21T22:55:00Z","v":555,"vw":14.056},{"c":14,"h":14.05,"l":14,"n":5,"o":14.05,"t":"2026-10-21T23:05:00Z","v":515,"vw":14.012755},{"c":13.96,"h":14.07,"l":13.96,"n":12,"o":14.07,"t":"2026-10-21T23:10:00Z","v":1201,"vw":13.999349},{"c":13.95,"h":13.95,"l":13.95,"n":5,"o":13.95,"t":"2026-10-21T23:20:00Z","v":331,"vw":13.95},{"c":13.96,"h":13.96,"l":13.96,"n":3,"o":13.96,"t":"2026-10-21T23:25:00Z","v":500,"vw":13.96},{"c":13.8744,"h":13.9,"l":13.8744,"n":7,"o":13.89,"t":"2026-10-21T23:30:00Z","v":394,"vw":13.888246},{"c":13.85,"h":13.87,"l":13.8,"n":72,"o":13.8218,"t":"2026-10-21T23:35:00Z","v":15185,"vw":13.815285},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-10-21T23:40:00Z","v":116,"vw":13.89},{"c":13.82,"h":13.82,"l":13.81,"n":84,"o":13.81,"t":"2026-10-21T23:45:00Z","v":4143,"vw":13.810271},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-10-21T23:50:00Z","v":500,"vw":13.81},{"c":13.87,"h":13.88,"l":13.839,"n":10,"o":13.839,"t":"2026-10-21T23:55:00Z","v":1235,"vw":13.874454},{"c":12.92,"h":13.24,"l":12.88,"n":174,"o":13.2,"t":"2026-10-22T08:00:00Z","v":20595,"vw":13.048966}],"history":[{"c":26.9,"h":27,"l":24.04,"n":118,"o":24.17,"t":"2026-02-19T05:00:00Z","v":6426,"vw":25.622205},{"c":30.5,"h":31.605,"l":27.05,"n":989,"o":27.05,"t":"2026-02-20T05:00:00Z","v":101612,"vw":30.212178},{"c":30.75,"h":32.2099,"l":30.2,"n":1221,"o":31.2,"t":"2026-02-23T05:00:00Z","v":184911,"vw":30.933454},{"c":32.06,"h":33.88,"l":30.5,"n":1135,"o":32,"t":"2026-02-24T05:00:00Z","v":144396,"vw":32.261899},{"c":35.34,"h":38.27,"l":33.54,"n":1228,"o":34.2,"t":"2026-02-25T05:00:00Z","v":109017,"vw":36.418317},{"c":30.705,"h":36.67,"l":30,"n":2350,"o":36.67,"t":"2026-02-26T05:00:00Z","v":225155,"vw":32.251354},{"c":32.6,"h":33.3927,"l":28.9,"n":1895,"o":29,"t":"2026-02-27T05:00:00Z","v":175581,"vw":31.950235},{"c":43.16,"h":43.16,"l":36,"n":4841,"o":38.09,"t":"2026-03-02T05:00:00Z","v":594424,"vw":39.929325},{"c":37.04,"h":41.4399,"l":35.15,"n":5204,"o":39.59,"t":"2026-03-03T05:00:00Z","v":440919,"vw":37.998615},{"c":36.11,"h":43,"l":32.6,"n":7954,"o":43,"t":"2026-03-04T05:00:00Z","v":618553,"vw":36.401735},{"c":30.54,"h":36.3887,"l":28.84,"n":5187,"o":32.28,"t":"2026-03-05T05:00:00Z","v":438115,"vw":31.477505},{"c":26.12,"h":31.44,"l":24.85,"n":3350,"o":27.1,"t":"2026-03-06T05:00:00Z","v":276966,"vw":28.743857},{"c":29.7,"h":30.36,"l":26.1,"n":4326,"o":26.1,"t":"2026-03-09T04:00:00Z","v":584003,"vw":28.148313},{"c":32.19,"h":34.67,"l":31.45,"n":4712,"o":31.66,"t":"2026-03-10T04:00:00Z","v":567993,"vw":33.509903},{"c":29.75,"h":31.31,"l":27.625,"n":5617,"o":30.74,"t":"2026-03-11T04:00:00Z","v":679216,"vw":30.04008},{"c":27.27,"h":29.5,"l":26.73,"n":3458,"o":28.52,"t":"2026-03-12T04:00:00Z","v":351659,"vw":27.927644},{"c":27.67,"h":30.07,"l":27.4,"n":2284,"o":30.07,"t":"2026-03-13T04:00:00Z","v":246422,"vw":28.678046},{"c":28.69,"h":32,"l":27.64,"n":3714,"o":30.34,"t":"2026-03-16T04:00:00Z","v":407823,"vw":30.354268},{"c":27.95,"h":29.684,"l":24.85,"n":4618,"o":25.64,"t":"2026-03-17T04:00:00Z","v":496692,"vw":27.561953},{"c":30.92,"h":32.81,"l":29.48,"n":5106,"o":29.8,"t":"2026-03-18T04:00:00Z","v":461994,"vw":31.198644},{"c":35.31,"h":35.35,"l":27.54,"n":5487,"o":28.61,"t":"2026-03-19T04:00:00Z","v":552329,"vw":32.461692},{"c":29.95,"h":36.732,"l":26.54,"n":10100,"o":36.27,"t":"2026-03-20T04:00:00Z","v":792949,"vw":30.043181},{"c":30.07,"h":32.8816,"l":28.64,"n":5722,"o":30.31,"t":"2026-03-23T04:00:00Z","v":695796,"vw":31.088044},{"c":34.1,"h":35.19,"l":29.39,"n":5121,"o":29.39,"t":"2026-03-24T04:00:00Z","v":605896,"vw":33.001666},{"c":35.12,"h":35.55,"l":31.55,"n":4360,"o":35.23,"t":"2026-03-25T04:00:00Z","v":452101,"vw":33.974778},{"c":26.66,"h":31.715,"l":26.66,"n":7364,"o":30.985,"t":"2026-03-26T04:00:00Z","v":775882,"vw":28.78624},{"c":26.67,"h":28.9513,"l":25.88,"n":3763,"o":26.895,"t":"2026-03-27T04:00:00Z","v":437755,"vw":27.251846},{"c":21.45,"h":28.07,"l":20.64,"n":4681,"o":28.02,"t":"2026-03-30T04:00:00Z","v":586974,"vw":23.007002},{"c":25.04,"h":25.2,"l":21.7,"n":3048,"o":22.5,"t":"2026-03-31T04:00:00Z","v":496728,"vw":23.1121},{"c":27.19,"h":29.04,"l":26.56,"n":4500,"o":26.6,"t":"2026-04-01T04:00:00Z","v":499488,"vw":27.951866},{"c":29.57,"h":30.2,"l":23.72,"n":4521,"o":23.72,"t":"2026-04-02T04:00:00Z","v":541881,"vw":28.770406},{"c":28.31,"h":31.5,"l":27.59,"n":3132,"o":30.66,"t":"2026-04-06T04:00:00Z","v":355263,"vw":29.037049},{"c":28.71,"h":29.76,"l":26.94,"n":2770,"o":28.09,"t":"2026-04-07T04:00:00Z","v":324325,"vw":28.286339},{"c":34.57,"h":35.2,"l":31.04,"n":5991,"o":33.64,"t":"2026-04-08T04:00:00Z","v":739562,"vw":33.575775},{"c":35.19,"h":39.4458,"l":33.4625,"n":6591,"o":35.06,"t":"2026-04-09T04:00:00Z","v":717759,"vw":36.319473},{"c":41.21,"h":41.8599,"l":33.21,"n":8711,"o":38,"t":"2026-04-10T04:00:00Z","v":1010481,"vw":39.398088},{"c":41.2,"h":42.5,"l":39.74,"n":6032,"o":40.48,"t":"2026-04-13T04:00:00Z","v":657026,"vw":40.82705},{"c":42.68,"h":44.21,"l":38.75,"n":6796,"o":44.15,"t":"2026-04-14T04:00:00Z","v":650536,"vw":41.435422},{"c":41.09,"h":44.96,"l":40.1,"n":3529,"o":43.05,"t":"2026-04-15T04:00:00Z","v":286594,"vw":42.055792},{"c":46.5,"h":47.35,"l":42.63,"n":5863,"o":42.63,"t":"2026-04-16T04:00:00Z","v":706578,"vw":45.402381},{"c":51.03,"h":51.21,"l":47.5453,"n":5399,"o":49.14,"t":"2026-04-17T04:00:00Z","v":502986,"vw":49.641798},{"c":52.03,"h":52.28,"l":48.37,"n":4391,"o":52.28,"t":"2026-04-20T04:00:00Z","v":476218,"vw":50.23515},{"c":50.68,"h":56.2,"l":49.83,"n":5514,"o":53.86,"t":"2026-04-21T04:00:00Z","v":464760,"vw":52.659156},{"c":52.71,"h":57.06,"l":49.1801,"n":5881,"o":53,"t":"2026-04-22T04:00:00Z","v":650626,"vw":51.837956},{"c":48.85,"h":54.69,"l":45.5,"n":5658,"o":50.55,"t":"2026-04-23T04:00:00Z","v":584050,"vw":49.674016},{"c":48.46,"h":50.04,"l":45.5801,"n":5174,"o":48.82,"t":"2026-04-24T04:00:00Z","v":511773,"vw":47.973439},{"c":44.18,"h":47.41,"l":40.99,"n":5519,"o":46.67,"t":"2026-04-27T04:00:00Z","v":439670,"vw":43.511233},{"c":39.31,"h":41.69,"l":35.94,"n":8723,"o":39.12,"t":"2026-04-28T04:00:00Z","v":818601,"vw":38.618975},{"c":39.45,"h":41.42,"l":37.88,"n":9254,"o":40.82,"t":"2026-04-29T04:00:00Z","v":922475,"vw":39.501382},{"c":43.49,"h":43.82,"l":38.75,"n":7927,"o":41.34,"t":"2026-04-30T04:00:00Z","v":812169,"vw":40.94252},{"c":46.28,"h":47.7545,"l":40.8701,"n":8919,"o":43.49,"t":"2026-05-01T04:00:00Z","v":954946,"vw":46.114961},{"c":46.35,"h":51.35,"l":44.311,"n":12582,"o":50.23,"t":"2026-05-04T04:00:00Z","v":1183129,"vw":46.838751},{"c":47.69,"h":50.41,"l":44.7,"n":11491,"o":45.39,"t":"2026-05-05T04:00:00Z","v":1198420,"vw":48.309044},{"c":50.17,"h":53.061,"l":46.5949,"n":26035,"o":49.58,"t":"2026-05-06T04:00:00Z","v":2541615,"vw":49.706403},{"c":42.32,"h":48.01,"l":39.6701,"n":21952,"o":45.83,"t":"2026-05-07T04:00:00Z","v":1925344,"vw":43.955038},{"c":47.2,"h":48.25,"l":41.6001,"n":15431,"o":44.21,"t":"2026-05-08T04:00:00Z","v":1206603,"vw":45.318744},{"c":59.72,"h":61.05,"l":48.22,"n":16609,"o":49.73,"t":"2026-05-11T04:00:00Z","v":1470471,"vw":55.985933},{"c":57.78,"h":60.11,"l":50,"n":11637,"o":57.97,"t":"2026-05-12T04:00:00Z","v":1109540,"vw":54.98411},{"c":67.22,"h":69.8,"l":59.0801,"n":17568,"o":67,"t":"2026-05-13T04:00:00Z","v":1476706,"vw":65.534568},{"c":67.11,"h":69.48,"l":62.53,"n":10602,"o":66.99,"t":"2026-05-14T04:00:00Z","v":1038131,"vw":66.017311},{"c":59.78,"h":64,"l":56.18,"n":14792,"o":60.83,"t":"2026-05-15T04:00:00Z","v":1372969,"vw":59.239028},{"c":53.65,"h":60.84,"l":50.67,"n":21179,"o":59.6,"t":"2026-05-18T04:00:00Z","v":2187794,"vw":53.26101},{"c":50.86,"h":54.5,"l":45.98,"n":7251,"o":50.73,"t":"2026-05-19T04:00:00Z","v":706010,"vw":48.944696},{"c":52.43,"h":54.3099,"l":48.41,"n":15245,"o":53.66,"t":"2026-05-20T04:00:00Z","v":1727509,"vw":50.229363},{"c":58.12,"h":59.28,"l":52.03,"n":7624,"o":52.03,"t":"2026-05-21T04:00:00Z","v":633906,"vw":56.976269},{"c":57.6,"h":59.58,"l":55.0583,"n":5192,"o":58.84,"t":"2026-05-22T04:00:00Z","v":390341,"vw":57.571905},{"c":58.69,"h":60.79,"l":55.2301,"n":8168,"o":59.49,"t":"2026-05-26T04:00:00Z","v":921811,"vw":58.564034},{"c":58.5,"h":60.67,"l":52.13,"n":6354,"o":59.89,"t":"2026-05-27T04:00:00Z","v":678150,"vw":57.392057},{"c":57.83,"h":62.49,"l":55.44,"n":5986,"o":60.04,"t":"2026-05-28T04:00:00Z","v":513237,"vw":58.230508},{"c":52.98,"h":57.75,"l":47.5,"n":12259,"o":56.52,"t":"2026-05-29T04:00:00Z","v":1153860,"vw":51.057868},{"c":53.26,"h":54.1,"l":48.5,"n":10160,"o":49.51,"t":"2026-06-01T04:00:00Z","v":688431,"vw":51.426997},{"c":72.17,"h":73.98,"l":57.6,"n":20928,"o":59.105,"t":"2026-06-02T04:00:00Z","v":1842843,"vw":68.457491},{"c":68.79,"h":75.6425,"l":66.19,"n":20719,"o":74.48,"t":"2026-06-03T04:00:00Z","v":1296793,"vw":69.262385},{"c":70,"h":73.5999,"l":56.4279,"n":14228,"o":62.93,"t":"2026-06-04T04:00:00Z","v":1191368,"vw":64.537455},{"c":55.28,"h":68.79,"l":54.33,"n":12056,"o":64.58,"t":"2026-06-05T04:00:00Z","v":937744,"vw":61.780463},{"c":62.36,"h":66.3689,"l":54.7825,"n":11569,"o":60.78,"t":"2026-06-08T04:00:00Z","v":901434,"vw":61.783229},{"c":48.05,"h":65.12,"l":41.81,"n":20439,"o":64.1,"t":"2026-06-09T04:00:00Z","v":1578822,"vw":51.327664},{"c":47.891,"h":52.8899,"l":45.675,"n":10122,"o":47.82,"t":"2026-06-10T04:00:00Z","v":906800,"vw":49.633686},{"c":50.11,"h":52,"l":45.3,"n":7318,"o":48.17,"t":"2026-06-11T04:00:00Z","v":698898,"vw":48.540699},{"c":56.22,"h":58.58,"l":47.6101,"n":11832,"o":52.59,"t":"2026-06-12T04:00:00Z","v":1089016,"vw":55.752756},{"c":64.54,"h":66.2436,"l":58.72,"n":7657,"o":62,"t":"2026-06-15T04:00:00Z","v":512986,"vw":62.477659},{"c":55.04,"h":67.57,"l":54.6,"n":9627,"o":67.22,"t":"2026-06-16T04:00:00Z","v":606421,"vw":59.247728},{"c":53.56,"h":57.6283,"l":53.12,"n":6288,"o":56.32,"t":"2026-06-17T04:00:00Z","v":415113,"vw":55.334454},{"c":56.5,"h":60.2,"l":53.1004,"n":6756,"o":57.765,"t":"2026-06-18T04:00:00Z","v":567586,"vw":57.642474},{"c":67.11,"h":71,"l":53.87,"n":12860,"o":58.52,"t":"2026-06-22T04:00:00Z","v":1079581,"vw":63.032614},{"c":53.33,"h":58.7,"l":52.587,"n":9335,"o":56.2,"t":"2026-06-23T04:00:00Z","v":663213,"vw":55.401536},{"c":56.1,"h":57.4899,"l":48.63,"n":7944,"o":54.72,"t":"2026-06-24T04:00:00Z","v":662305,"vw":53.836351},{"c":60.47,"h":63.5,"l":51.5,"n":7754,"o":61.91,"t":"2026-06-25T04:00:00Z","v":694835,"vw":57.09515},{"c":52.37,"h":56,"l":48.8304,"n":6703,"o":55.42,"t":"2026-06-26T04:00:00Z","v":456913,"vw":51.590639},{"c":55.17,"h":55.38,"l":41.7246,"n":9402,"o":51.96,"t":"2026-06-29T04:00:00Z","v":665071,"vw":48.180057},{"c":56.05,"h":57.7,"l":52.6001,"n":5752,"o":54.94,"t":"2026-06-30T04:00:00Z","v":330426,"vw":55.288479},{"c":48.74,"h":53.98,"l":46.53,"n":5642,"o":50.15,"t":"2026-07-01T04:00:00Z","v":367049,"vw":49.393385},{"c":39.32,"h":49.5,"l":37.5,"n":6905,"o":46.48,"t":"2026-07-02T04:00:00Z","v":456537,"vw":41.931373},{"c":39.98,"h":43.89,"l":39.215,"n":3507,"o":39.27,"t":"2026-07-06T04:00:00Z","v":338790,"vw":41.828357},{"c":34.7,"h":38.46,"l":32.5,"n":5524,"o":36.44,"t":"2026-07-07T04:00:00Z","v":440824,"vw":35.150505},{"c":35.37,"h":37.94,"l":32.8,"n":4498,"o":34.12,"t":"2026-07-08T04:00:00Z","v":449558,"vw":35.018012},{"c":37.67,"h":40.75,"l":37.47,"n":4451,"o":39.61,"t":"2026-07-09T04:00:00Z","v":372773,"vw":38.877864},{"c":36.99,"h":38.44,"l":35,"n":3052,"o":36.57,"t":"2026-07-10T04:00:00Z","v":233830,"vw":36.501718},{"c":33.08,"h":36.615,"l":32.88,"n":3726,"o":34.44,"t":"2026-07-13T04:00:00Z","v":305777,"vw":34.548026},{"c":33.77,"h":36,"l":33.09,"n":3502,"o":35.63,"t":"2026-07-14T04:00:00Z","v":335214,"vw":34.118845},{"c":31.41,"h":34.8,"l":27.44,"n":4238,"o":34.515,"t":"2026-07-15T04:00:00Z","v":349598,"vw":30.376551},{"c":26.61,"h":29.38,"l":26.075,"n":4393,"o":28.06,"t":"2026-07-16T04:00:00Z","v":387246,"vw":27.277092},{"c":26.86,"h":28.2,"l":22.5,"n":4270,"o":23.68,"t":"2026-07-17T04:00:00Z","v":309688,"vw":26.310464},{"c":28.35,"h":30.82,"l":28.12,"n":3562,"o":28.63,"t":"2026-07-20T04:00:00Z","v":336274,"vw":29.806804},{"c":34.65,"h":35.05,"l":31.62,"n":4841,"o":32.68,"t":"2026-07-21T04:00:00Z","v":438508,"vw":33.528835},{"c":33.6,"h":35.11,"l":32.45,"n":3069,"o":32.46,"t":"2026-07-22T04:00:00Z","v":325310,"vw":34.047785},{"c":33.58,"h":36.72,"l":32.28,"n":5164,"o":32.39,"t":"2026-07-23T04:00:00Z","v":398099,"vw":34.562702},{"c":26.97,"h":32.4,"l":26.7501,"n":3413,"o":32.01,"t":"2026-07-24T04:00:00Z","v":247871,"vw":28.684927},{"c":24.9,"h":27.2,"l":22,"n":3200,"o":27.2,"t":"2026-07-27T04:00:00Z","v":253027,"vw":23.639651},{"c":19.67,"h":21.995,"l":17.08,"n":5946,"o":21.79,"t":"2026-07-28T04:00:00Z","v":625539,"vw":18.909684},{"c":16.22,"h":19.895,"l":16.1,"n":4315,"o":19.58,"t":"2026-07-29T04:00:00Z","v":456440,"vw":17.355265},{"c":20.16,"h":20.462,"l":18.845,"n":5677,"o":19.36,"t":"2026-07-30T04:00:00Z","v":821246,"vw":19.774117},{"c":22.42,"h":25.5,"l":21.5804,"n":7955,"o":24.62,"t":"2026-07-31T04:00:00Z","v":947496,"vw":23.138611},{"c":26.73,"h":27.55,"l":20.02,"n":5311,"o":20.97,"t":"2026-08-03T04:00:00Z","v":464981,"vw":24.990783},{"c":33.51,"h":35.68,"l":31.98,"n":13188,"o":34.21,"t":"2026-08-04T04:00:00Z","v":1432254,"vw":34.014505},{"c":34.35,"h":38.31,"l":32.35,"n":9529,"o":32.35,"t":"2026-08-05T04:00:00Z","v":888578,"vw":35.760781},{"c":35.38,"h":39.7,"l":30.27,"n":8546,"o":31.59,"t":"2026-08-06T04:00:00Z","v":925241,"vw":36.330738},{"c":45.11,"h":47.625,"l":40,"n":16379,"o":41.28,"t":"2026-08-07T04:00:00Z","v":2012542,"vw":44.228386},{"c":32.16,"h":46.66,"l":32.16,"n":24211,"o":46.34,"t":"2026-08-10T04:00:00Z","v":2230596,"vw":36.088614},{"c":32.8,"h":33.53,"l":30.32,"n":9036,"o":32.37,"t":"2026-08-11T04:00:00Z","v":835645,"vw":32.529869},{"c":38.47,"h":39.61,"l":34.89,"n":33167,"o":38.73,"t":"2026-08-12T04:00:00Z","v":3901616,"vw":37.460856},{"c":32.15,"h":39.61,"l":31.76,"n":28829,"o":35.77,"t":"2026-08-13T04:00:00Z","v":3331717,"vw":35.548068},{"c":32.03,"h":35.86,"l":30.2169,"n":21134,"o":32.63,"t":"2026-08-14T04:00:00Z","v":2294070,"vw":33.057857},{"c":36.72,"h":38.955,"l":32.8,"n":16166,"o":33.41,"t":"2026-08-17T04:00:00Z","v":2211190,"vw":36.54827},{"c":27.58,"h":32.14,"l":27.25,"n":21582,"o":31.16,"t":"2026-08-18T04:00:00Z","v":2889335,"vw":29.096671},{"c":24.04,"h":28.24,"l":23.55,"n":15942,"o":28.02,"t":"2026-08-19T04:00:00Z","v":1658479,"vw":25.167331},{"c":24.35,"h":24.67,"l":22.41,"n":10304,"o":24.53,"t":"2026-08-20T04:00:00Z","v":1248861,"vw":23.736784},{"c":24.34,"h":26.76,"l":23.3001,"n":10423,"o":25.42,"t":"2026-08-21T04:00:00Z","v":1605694,"vw":24.886328},{"c":21.9,"h":22.7,"l":19.84,"n":8197,"o":21.915,"t":"2026-08-24T04:00:00Z","v":1017942,"vw":21.11618},{"c":23.9,"h":24.55,"l":22.915,"n":6304,"o":23.78,"t":"2026-08-25T04:00:00Z","v":778374,"vw":23.738502},{"c":24.91,"h":25.0657,"l":23.19,"n":6825,"o":23.58,"t":"2026-08-26T04:00:00Z","v":874009,"vw":24.274307},{"c":25.06,"h":27.2,"l":24.4101,"n":6956,"o":26.48,"t":"2026-08-27T04:00:00Z","v":976653,"vw":25.14931},{"c":22.3,"h":24.47,"l":22.2,"n":4870,"o":24.19,"t":"2026-08-28T04:00:00Z","v":629183,"vw":23.153392},{"c":22.18,"h":22.8,"l":21.72,"n":2866,"o":22.26,"t":"2026-08-31T04:00:00Z","v":318734,"vw":22.217624},{"c":21.15,"h":21.82,"l":20.05,"n":3651,"o":20.86,"t":"2026-09-01T04:00:00Z","v":365860,"vw":20.802232},{"c":20.64,"h":21.25,"l":19.92,"n":2931,"o":20.97,"t":"2026-09-02T04:00:00Z","v":334373,"vw":20.502643},{"c":20.06,"h":20.66,"l":18.6119,"n":4426,"o":20.64,"t":"2026-09-03T04:00:00Z","v":454054,"vw":19.703568},{"c":22.65,"h":22.96,"l":20,"n":8692,"o":21,"t":"2026-09-04T04:00:00Z","v":1555477,"vw":22.416885},{"c":25.81,"h":28.0817,"l":22.6,"n":16111,"o":22.7,"t":"2026-09-08T04:00:00Z","v":2568480,"vw":26.282765},{"c":26.12,"h":27.8,"l":25.86,"n":6410,"o":25.86,"t":"2026-09-09T04:00:00Z","v":1001299,"vw":26.964729},{"c":24.37,"h":27.2492,"l":23.85,"n":7040,"o":24.62,"t":"2026-09-10T04:00:00Z","v":1214411,"vw":25.802147},{"c":26.28,"h":27.535,"l":24.27,"n":8167,"o":26.11,"t":"2026-09-11T04:00:00Z","v":1406034,"vw":26.142568},{"c":19.66,"h":22.785,"l":19.51,"n":13390,"o":22.74,"t":"2026-09-14T04:00:00Z","v":1787779,"vw":20.937423},{"c":20.3,"h":21.5,"l":20.075,"n":4249,"o":20.21,"t":"2026-09-15T04:00:00Z","v":609360,"vw":20.823277},{"c":23.12,"h":23.7652,"l":21.35,"n":7214,"o":21.6,"t":"2026-09-16T04:00:00Z","v":1153734,"vw":22.660278},{"c":24.12,"h":26.62,"l":23.1,"n":8076,"o":25.44,"t":"2026-09-17T04:00:00Z","v":1358427,"vw":24.415047},{"c":27.54,"h":27.69,"l":25.08,"n":10238,"o":25.63,"t":"2026-09-18T04:00:00Z","v":1793097,"vw":26.449921},{"c":28.23,"h":30.18,"l":27.49,"n":11049,"o":29.18,"t":"2026-09-21T04:00:00Z","v":1746176,"vw":29.054623},{"c":26.2,"h":28.5,"l":25.32,"n":14074,"o":26.37,"t":"2026-09-22T04:00:00Z","v":1988983,"vw":26.682353},{"c":24.53,"h":26.5,"l":24.25,"n":8774,"o":26.49,"t":"2026-09-23T04:00:00Z","v":1330029,"vw":24.761454},{"c":22.94,"h":24.66,"l":22.9101,"n":8106,"o":23.59,"t":"2026-09-24T04:00:00Z","v":1125384,"vw":23.560991},{"c":23.72,"h":24.69,"l":22.94,"n":7440,"o":24.18,"t":"2026-09-25T04:00:00Z","v":1280572,"vw":23.799126},{"c":21.57,"h":24.34,"l":20.58,"n":10082,"o":22.75,"t":"2026-09-28T04:00:00Z","v":1223983,"vw":21.427752},{"c":23.08,"h":24.68,"l":22.1601,"n":9798,"o":22.68,"t":"2026-09-29T04:00:00Z","v":1698768,"vw":23.736889},{"c":22.32,"h":24.2,"l":21.528,"n":6301,"o":23.71,"t":"2026-09-30T04:00:00Z","v":867332,"vw":22.13969},{"c":27.26,"h":27.892,"l":22.1902,"n":17888,"o":22.6,"t":"2026-10-01T04:00:00Z","v":2921265,"vw":26.00382},{"c":30.35,"h":30.5,"l":26.6,"n":10314,"o":26.76,"t":"2026-10-02T04:00:00Z","v":1499042,"vw":29.475776},{"c":29.63,"h":31.06,"l":28.44,"n":5360,"o":30.86,"t":"2026-10-05T04:00:00Z","v":642188,"vw":29.363882},{"c":30.54,"h":31.0399,"l":29.3,"n":5439,"o":30.26,"t":"2026-10-06T04:00:00Z","v":844857,"vw":30.202067},{"c":29.89,"h":30.43,"l":26.7,"n":7559,"o":28.94,"t":"2026-10-07T04:00:00Z","v":868659,"vw":28.305358},{"c":24.11,"h":28.8,"l":23.5,"n":10987,"o":27.49,"t":"2026-10-08T04:00:00Z","v":1644670,"vw":25.886344},{"c":25.67,"h":28.77,"l":24.1,"n":12218,"o":26.56,"t":"2026-10-09T04:00:00Z","v":2497179,"vw":26.164789},{"c":21.65,"h":24.46,"l":21.02,"n":8906,"o":24.46,"t":"2026-10-12T04:00:00Z","v":1222625,"vw":22.43877},{"c":21.95,"h":21.97,"l":19.5365,"n":5905,"o":20.18,"t":"2026-10-13T04:00:00Z","v":1013801,"vw":20.772826},{"c":17.91,"h":21.04,"l":17.6801,"n":9731,"o":20.32,"t":"2026-10-14T04:00:00Z","v":1551023,"vw":18.897506},{"c":16.07,"h":16.38,"l":14.125,"n":9839,"o":16.11,"t":"2026-10-15T04:00:00Z","v":2065293,"vw":15.293411},{"c":13.89,"h":15.91,"l":13.701,"n":7621,"o":15.91,"t":"2026-10-16T04:00:00Z","v":1331244,"vw":14.324072},{"c":13.77,"h":15.3,"l":13.7301,"n":5950,"o":15.2,"t":"2026-10-19T04:00:00Z","v":1417376,"vw":14.389049},{"c":13.68,"h":14.2999,"l":12.0713,"n":7216,"o":12.86,"t":"2026-10-20T04:00:00Z","v":1714939,"vw":13.606859},{"c":14.41,"h":15.06,"l":13.87,"n":3113,"o":14.71,"t":"2026-10-21T04:00:00Z","v":679484,"vw":14.308881}],"volatilityBars":[{"c":29,"h":29.16,"l":28.11,"n":393,"o":28.48,"t":"2026-09-21T08:00:00Z","v":33710,"vw":28.756962},{"c":29,"h":29.08,"l":28.86,"n":44,"o":28.86,"t":"2026-09-21T08:15:00Z","v":3511,"vw":28.931893},{"c":29.21,"h":29.28,"l":29.02,"n":15,"o":29.08,"t":"2026-09-21T08:30:00Z","v":1665,"vw":29.202345},{"c":29.1716,"h":29.36,"l":29.02,"n":17,"o":29.02,"t":"2026-09-21T08:45:00Z","v":3103,"vw":29.184525},{"c":29.4523,"h":29.4523,"l":29.17,"n":69,"o":29.26,"t":"2026-09-21T09:00:00Z","v":2947,"vw":29.297722},{"c":29.29,"h":29.4247,"l":29.21,"n":18,"o":29.4247,"t":"2026-09-21T09:15:00Z","v":3517,"vw":29.363514},{"c":29.33,"h":29.33,"l":29.2,"n":10,"o":29.2,"t":"2026-09-21T09:30:00Z","v":957,"vw":29.283814},{"c":29.26,"h":29.3,"l":29.12,"n":25,"o":29.3,"t":"2026-09-21T09:45:00Z","v":5024,"vw":29.169414},{"c":29.43,"h":29.43,"l":29.16,"n":39,"o":29.24,"t":"2026-09-21T10:00:00Z","v":3902,"vw":29.352781},{"c":29.4,"h":29.5,"l":29.35,"n":54,"o":29.39,"t":"2026-09-21T10:15:00Z","v":4764,"vw":29.446189},{"c":29.49,"h":29.63,"l":29.4,"n":56,"o":29.4,"t":"2026-09-21T10:30:00Z","v":6081,"vw":29.529691},{"c":29.45,"h":29.8,"l":29.41,"n":172,"o":29.49,"t":"2026-09-21T10:45:00Z","v":16414,"vw":29.638257},{"c":29.4237,"h":29.5,"l":29.2956,"n":89,"o":29.41,"t":"2026-09-21T11:00:00Z","v":9340,"vw":29.402036},{"c":29.2,"h":29.4,"l":29.15,"n":26,"o":29.3137,"t":"2026-09-21T11:15:00Z","v":7538,"vw":29.175985},{"c":28.84,"h":29.3,"l":28.75,"n":168,"o":29.25,"t":"2026-09-21T11:30:00Z","v":59068,"vw":28.85458},{"c":29.21,"h":29.2149,"l":28.6933,"n":47,"o":28.79,"t":"2026-09-21T11:45:00Z","v":8435,"vw":28.905455},{"c":29.2,"h":29.26,"l":29.07,"n":24,"o":29.07,"t":"2026-09-21T12:00:00Z","v":1729,"vw":29.160209},{"c":29.12,"h":29.28,"l":29.1,"n":84,"o":29.11,"t":"2026-09-21T12:15:00Z","v":11191,"vw":29.236406},{"c":29.31,"h":29.32,"l":29.24,"n":38,"o":29.24,"t":"2026-09-21T12:30:00Z","v":3196,"vw":29.300911},{"c":29.25,"h":29.3,"l":29.25,"n":18,"o":29.3,"t":"2026-09-21T12:45:00Z","v":1673,"vw":29.264243},{"c":29.27,"h":29.43,"l":29.25,"n":74,"o":29.28,"t":"2026-09-21T13:00:00Z","v":13033,"vw":29.326459},{"c":29.15,"h":29.48,"l":29.15,"n":164,"o":29.39,"t":"2026-09-21T13:15:00Z","v":33789,"vw":29.343559},{"c":28.79,"h":29.31,"l":27.49,"n":924,"o":29.18,"t":"2026-09-21T13:30:00Z","v":160410,"vw":28.110171},{"c":29.0114,"h":29.6,"l":28.3806,"n":696,"o":28.97,"t":"2026-09-21T13:45:00Z","v":129551,"vw":29.182972},{"c":29.3,"h":29.36,"l":28.69,"n":624,"o":29,"t":"2026-09-21T14:00:00Z","v":178355,"vw":28.90374},{"c":29.84,"h":29.9,"l":29.08,"n":416,"o":29.38,"t":"2026-09-21T14:15:00Z","v":76056,"vw":29.645273},{"c":28.91,"h":30.05,"l":28.86,"n":592,"o":29.8801,"t":"2026-09-21T14:30:00Z","v":77486,"vw":29.73903},{"c":28.93,"h":29.3495,"l":28.85,"n":984,"o":28.925,"t":"2026-09-21T14:45:00Z","v":198036,"vw":28.983259},{"c":29.4405,"h":29.63,"l":28.92,"n":154,"o":28.93,"t":"2026-09-21T15:00:00Z","v":20926,"vw":29.330882},{"c":30.11,"h":30.11,"l":29.52,"n":395,"o":29.52,"t":"2026-09-21T15:15:00Z","v":59624,"vw":29.894248},{"c":30.05,"h":30.18,"l":29.85,"n":391,"o":30.1,"t":"2026-09-21T15:30:00Z","v":60928,"vw":30.033873},{"c":29.62,"h":30.1,"l":29.62,"n":146,"o":29.93,"t":"2026-09-21T15:45:00Z","v":20812,"vw":29.844715},{"c":29.57,"h":29.7,"l":29.46,"n":119,"o":29.65,"t":"2026-09-21T16:00:00Z","v":12387,"vw":29.626834},{"c":29.45,"h":29.64,"l":29.37,"n":642,"o":29.62,"t":"2026-09-21T16:15:00Z","v":81506,"vw":29.565802},{"c":29.58,"h":29.58,"l":29.42,"n":418,"o":29.4801,"t":"2026-09-21T16:30:00Z","v":69067,"vw":29.49156},{"c":29.3,"h":29.6,"l":29.25,"n":153,"o":29.6,"t":"2026-09-21T16:45:00Z","v":35000,"vw":29.423892},{"c":29.12,"h":29.43,"l":28.96,"n":127,"o":29.43,"t":"2026-09-21T17:00:00Z","v":27805,"vw":29.177342},{"c":28.47,"h":29.15,"l":28.47,"n":162,"o":29.15,"t":"2026-09-21T17:15:00Z","v":33889,"vw":28.683142},{"c":28.28,"h":28.57,"l":28.28,"n":181,"o":28.47,"t":"2026-09-21T17:30:00Z","v":26468,"vw":28.383141},{"c":28.329,"h":28.4874,"l":28.0872,"n":184,"o":28.4874,"t":"2026-09-21T17:45:00Z","v":44663,"vw":28.289684},{"c":28.225,"h":28.399,"l":28.15,"n":101,"o":28.2767,"t":"2026-09-21T18:00:00Z","v":19364,"vw":28.289781},{"c":28.48,"h":28.52,"l":28.24,"n":106,"o":28.24,"t":"2026-09-21T18:15:00Z","v":15883,"vw":28.47963},{"c":28.705,"h":28.75,"l":28.51,"n":130,"o":28.51,"t":"2026-09-21T18:30:00Z","v":18145,"vw":28.622722},{"c":28.75,"h":28.85,"l":28.66,"n":76,"o":28.74,"t":"2026-09-21T18:45:00Z","v":7527,"vw":28.736925},{"c":28.72,"h":28.775,"l":28.61,"n":77,"o":28.775,"t":"2026-09-21T19:00:00Z","v":8986,"vw":28.691146},{"c":28.52,"h":28.7,"l":28.48,"n":71,"o":28.7,"t":"2026-09-21T19:15:00Z","v":7254,"vw":28.556773},{"c":28.53,"h":28.76,"l":28.4926,"n":140,"o":28.52,"t":"2026-09-21T19:30:00Z","v":12961,"vw":28.610909},{"c":28.21,"h":28.61,"l":27.975,"n":498,"o":28.61,"t":"2026-09-21T19:45:00Z","v":46832,"vw":28.171847},{"c":28.21,"h":28.3489,"l":27.98,"n":167,"o":28.23,"t":"2026-09-21T20:00:00Z","v":5202,"vw":28.164675},{"c":28.15,"h":28.316,"l":28.15,"n":32,"o":28.316,"t":"2026-09-21T20:15:00Z","v":12919,"vw":28.181686},{"c":28.11,"h":28.26,"l":28.11,"n":3,"o":28.26,"t":"2026-09-21T20:30:00Z","v":704,"vw":28.217599},{"c":28.1213,"h":28.25,"l":28.1213,"n":6,"o":28.18,"t":"2026-09-21T20:45:00Z","v":631,"vw":28.173692},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-09-21T21:15:00Z","v":120,"vw":28.15},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-21T21:30:00Z","v":183,"vw":28.13},{"c":28.23,"h":28.31,"l":28.23,"n":5,"o":28.3,"t":"2026-09-21T21:45:00Z","v":550,"vw":28.278922},{"c":28.3,"h":28.31,"l":28.2,"n":5,"o":28.2,"t":"2026-09-21T22:00:00Z","v":1200,"vw":28.245763},{"c":28.21,"h":28.21,"l":28.15,"n":48,"o":28.2,"t":"2026-09-21T22:15:00Z","v":10217,"vw":28.169652},{"c":28.2,"h":28.31,"l":28.2,"n":4,"o":28.3092,"t":"2026-09-21T22:30:00Z","v":1163,"vw":28.296048},{"c":28.5016,"h":28.5016,"l":28.29,"n":7,"o":28.29,"t":"2026-09-21T22:45:00Z","v":2402,"vw":28.475365},{"c":28.33,"h":28.45,"l":28.33,"n":39,"o":28.45,"t":"2026-09-21T23:00:00Z","v":2408,"vw":28.397385},{"c":28.33,"h":28.33,"l":28.19,"n":12,"o":28.3,"t":"2026-09-21T23:15:00Z","v":2934,"vw":28.300703},{"c":28.24,"h":28.2812,"l":28.2,"n":30,"o":28.2812,"t":"2026-09-21T23:30:00Z","v":4077,"vw":28.2225},{"c":28.27,"h":28.44,"l":28.2015,"n":152,"o":28.21,"t":"2026-09-21T23:45:00Z","v":8272,"vw":28.289526},{"c":26.83,"h":28.44,"l":26.7,"n":583,"o":27,"t":"2026-09-22T08:00:00Z","v":66919,"vw":27.349398},{"c":26.41,"h":26.84,"l":26.4,"n":47,"o":26.84,"t":"2026-09-22T08:15:00Z","v":4208,"vw":26.530941},{"c":26.88,"h":26.91,"l":26.27,"n":55,"o":26.32,"t":"2026-09-22T08:30:00Z","v":7322,"vw":26.613773},{"c":27.22,"h":27.22,"l":27.05,"n":16,"o":27.2,"t":"2026-09-22T08:45:00Z","v":1658,"vw":27.197431},{"c":27.07,"h":27.25,"l":27.07,"n":5,"o":27.25,"t":"2026-09-22T09:15:00Z","v":396,"vw":27.13},{"c":27.48,"h":27.5,"l":27.29,"n":10,"o":27.29,"t":"2026-09-22T09:45:00Z","v":945,"vw":27.454772},{"c":27.82,"h":28.02,"l":27.75,"n":122,"o":27.79,"t":"2026-09-22T10:00:00Z","v":11075,"vw":27.910603},{"c":27.68,"h":27.9097,"l":27.68,"n":23,"o":27.9,"t":"2026-09-22T10:15:00Z","v":2232,"vw":27.808587},{"c":27.75,"h":27.81,"l":27.75,"n":20,"o":27.81,"t":"2026-09-22T10:45:00Z","v":344,"vw":27.78},{"c":27.37,"h":27.75,"l":27.37,"n":20,"o":27.75,"t":"2026-09-22T11:00:00Z","v":1644,"vw":27.614468},{"c":27.39,"h":27.58,"l":27.39,"n":12,"o":27.58,"t":"2026-09-22T11:15:00Z","v":1660,"vw":27.527692},{"c":27.4,"h":27.5,"l":27.33,"n":26,"o":27.47,"t":"2026-09-22T11:30:00Z","v":5014,"vw":27.447932},{"c":27.22,"h":27.41,"l":27.22,"n":31,"o":27.41,"t":"2026-09-22T11:45:00Z","v":5966,"vw":27.2714},{"c":27.02,"h":27.24,"l":27,"n":25,"o":27.24,"t":"2026-09-22T12:00:00Z","v":2387,"vw":27.054976},{"c":27,"h":27.13,"l":27,"n":12,"o":27.13,"t":"2026-09-22T12:15:00Z","v":1771,"vw":27.035625},{"c":27.0976,"h":27.34,"l":27.0976,"n":24,"o":27.18,"t":"2026-09-22T12:30:00Z","v":2968,"vw":27.192317},{"c":27.1,"h":27.11,"l":27.0404,"n":12,"o":27.0404,"t":"2026-09-22T12:45:00Z","v":2635,"vw":27.073456},{"c":27.08,"h":27.18,"l":27.0224,"n":34,"o":27.0224,"t":"2026-09-22T13:00:00Z","v":3845,"vw":27.126835},{"c":26.26,"h":27.07,"l":26.26,"n":187,"o":27.07,"t":"2026-09-22T13:15:00Z","v":15461,"vw":26.732318},{"c":26.5,"h":27.414,"l":25.73,"n":1375,"o":26.37,"t":"2026-09-22T13:30:00Z","v":184895,"vw":26.502785},{"c":28.5,"h":28.5,"l":26.41,"n":1106,"o":26.46,"t":"2026-09-22T13:45:00Z","v":244902,"vw":27.936618},{"c":27.535,"h":28.5,"l":27.33,"n":812,"o":28.5,"t":"2026-09-22T14:00:00Z","v":177938,"vw":27.970699},{"c":26.77,"h":27.7,"l":26.6,"n":784,"o":27.47,"t":"2026-09-22T14:15:00Z","v":143967,"vw":27.207138},{"c":26.3,"h":26.98,"l":26.1,"n":890,"o":26.74,"t":"2026-09-22T14:30:00Z","v":127664,"vw":26.57889},{"c":25.47,"h":26.345,"l":25.32,"n":1397,"o":26.3,"t":"2026-09-22T14:45:00Z","v":163772,"vw":25.782877},{"c":26.295,"h":26.3179,"l":25.504,"n":1049,"o":25.56,"t":"2026-09-22T15:00:00Z","v":177136,"vw":26.090613},{"c":25.6059,"h":26.27,"l":25.57,"n":468,"o":26.25,"t":"2026-09-22T15:15:00Z","v":36378,"vw":25.933861},{"c":25.835,"h":26.02,"l":25.54,"n":368,"o":25.6092,"t":"2026-09-22T15:30:00Z","v":76524,"vw":25.853461},{"c":26.32,"h":26.33,"l":25.8,"n":324,"o":25.845,"t":"2026-09-22T15:45:00Z","v":40323,"vw":26.125006},{"c":26.1,"h":26.31,"l":26.1,"n":129,"o":26.31,"t":"2026-09-22T16:00:00Z","v":17790,"vw":26.206704},{"c":25.765,"h":26.11,"l":25.69,"n":265,"o":26.06,"t":"2026-09-22T16:15:00Z","v":25512,"vw":25.849004},{"c":25.97,"h":26.03,"l":25.77,"n":215,"o":25.77,"t":"2026-09-22T16:30:00Z","v":30423,"vw":25.94213},{"c":26.09,"h":26.19,"l":25.95,"n":141,"o":26,"t":"2026-09-22T16:45:00Z","v":22331,"vw":26.121347},{"c":26.3263,"h":26.33,"l":26.05,"n":115,"o":26.08,"t":"2026-09-22T17:00:00Z","v":21189,"vw":26.229017},{"c":26.29,"h":26.37,"l":26.22,"n":107,"o":26.35,"t":"2026-09-22T17:15:00Z","v":19789,"vw":26.308172},{"c":26.27,"h":26.33,"l":26.195,"n":184,"o":26.25,"t":"2026-09-22T17:30:00Z","v":21949,"vw":26.255068},{"c":26.2005,"h":26.55,"l":26.2,"n":223,"o":26.27,"t":"2026-09-22T17:45:00Z","v":33462,"vw":26.439693},{"c":26.03,"h":26.2001,"l":25.92,"n":204,"o":26.2001,"t":"2026-09-22T18:00:00Z","v":19452,"vw":26.034088},{"c":26.25,"h":26.4199,"l":26,"n":146,"o":26.015,"t":"2026-09-22T18:15:00Z","v":30757,"vw":26.134306},{"c":25.98,"h":26.23,"l":25.95,"n":193,"o":26.21,"t":"2026-09-22T18:30:00Z","v":26220,"vw":26.072199},{"c":25.68,"h":25.95,"l":25.64,"n":317,"o":25.95,"t":"2026-09-22T18:45:00Z","v":22584,"vw":25.772408},{"c":25.58,"h":25.64,"l":25.495,"n":373,"o":25.64,"t":"2026-09-22T19:00:00Z","v":35434,"vw":25.5474},{"c":25.66,"h":25.8203,"l":25.5,"n":259,"o":25.5841,"t":"2026-09-22T19:15:00Z","v":24602,"vw":25.606354},{"c":26.05,"h":26.15,"l":25.58,"n":264,"o":25.65,"t":"2026-09-22T19:30:00Z","v":27422,"vw":25.981724},{"c":26.26,"h":26.35,"l":26.01,"n":361,"o":26.05,"t":"2026-09-22T19:45:00Z","v":55416,"vw":26.171248},{"c":26.2252,"h":26.3,"l":26.2,"n":23,"o":26.2,"t":"2026-09-22T20:00:00Z","v":3433,"vw":26.231203},{"c":26.2,"h":26.25,"l":26.19,"n":39,"o":26.2,"t":"2026-09-22T20:15:00Z","v":4139,"vw":26.206715},{"c":26.19,"h":26.2037,"l":26.19,"n":3,"o":26.2037,"t":"2026-09-22T20:30:00Z","v":300,"vw":26.194567},{"c":26.15,"h":26.2,"l":26.15,"n":8,"o":26.2,"t":"2026-09-22T20:45:00Z","v":2979,"vw":26.180616},{"c":26.28,"h":26.28,"l":26.12,"n":7,"o":26.12,"t":"2026-09-22T21:00:00Z","v":2607,"vw":26.139603},{"c":26.38,"h":26.38,"l":26.18,"n":18,"o":26.18,"t":"2026-09-22T21:15:00Z","v":1389,"vw":26.309271},{"c":26.4,"h":26.45,"l":26.18,"n":11,"o":26.18,"t":"2026-09-22T21:30:00Z","v":1806,"vw":26.412572},{"c":26.4518,"h":26.46,"l":26.35,"n":6,"o":26.46,"t":"2026-09-22T21:45:00Z","v":405,"vw":26.4168},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-09-22T22:00:00Z","v":100,"vw":26.38},{"c":26.46,"h":26.48,"l":26.4593,"n":32,"o":26.4602,"t":"2026-09-22T22:15:00Z","v":4060,"vw":26.472716},{"c":26.41,"h":26.4742,"l":26.41,"n":11,"o":26.44,"t":"2026-09-22T22:30:00Z","v":2369,"vw":26.422047},{"c":26.38,"h":26.4,"l":26.37,"n":26,"o":26.4,"t":"2026-09-22T22:45:00Z","v":3148,"vw":26.380569},{"c":26.39,"h":26.4,"l":26.39,"n":7,"o":26.4,"t":"2026-09-22T23:15:00Z","v":1188,"vw":26.398638},{"c":26.5097,"h":26.52,"l":26.37,"n":30,"o":26.4845,"t":"2026-09-22T23:30:00Z","v":3069,"vw":26.454164},{"c":26.87,"h":26.87,"l":26.44,"n":15,"o":26.44,"t":"2026-09-22T23:45:00Z","v":3012,"vw":26.591271},{"c":26.29,"h":26.505,"l":26.04,"n":352,"o":26.36,"t":"2026-09-23T08:00:00Z","v":32160,"vw":26.297679},{"c":26.4,"h":26.43,"l":26.26,"n":17,"o":26.34,"t":"2026-09-23T08:15:00Z","v":5957,"vw":26.350981},{"c":26.21,"h":26.26,"l":26.21,"n":3,"o":26.26,"t":"2026-09-23T08:30:00Z","v":225,"vw":26.235},{"c":26.0592,"h":26.21,"l":26.0592,"n":19,"o":26.2,"t":"2026-09-23T08:45:00Z","v":5622,"vw":26.196498},{"c":26.25,"h":26.25,"l":26.1879,"n":6,"o":26.1879,"t":"2026-09-23T09:00:00Z","v":1093,"vw":26.240356},{"c":26.3,"h":26.3,"l":26.24,"n":6,"o":26.24,"t":"2026-09-23T09:15:00Z","v":637,"vw":26.256087},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-09-23T09:30:00Z","v":100,"vw":26.25},{"c":26.22,"h":26.25,"l":26.2,"n":25,"o":26.2,"t":"2026-09-23T10:00:00Z","v":3505,"vw":26.225841},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-09-23T10:15:00Z","v":230,"vw":26.21},{"c":26.29,"h":26.29,"l":26.29,"n":1,"o":26.29,"t":"2026-09-23T10:30:00Z","v":100,"vw":26.29},{"c":26.23,"h":26.24,"l":26.21,"n":12,"o":26.23,"t":"2026-09-23T10:45:00Z","v":2203,"vw":26.225},{"c":25.91,"h":26.25,"l":25.87,"n":75,"o":26.25,"t":"2026-09-23T11:00:00Z","v":7191,"vw":26.043429},{"c":25.8175,"h":25.95,"l":25.8,"n":49,"o":25.95,"t":"2026-09-23T11:15:00Z","v":3873,"vw":25.882235},{"c":25.75,"h":25.81,"l":25.7,"n":47,"o":25.805,"t":"2026-09-23T11:30:00Z","v":8489,"vw":25.765397},{"c":25.8807,"h":25.94,"l":25.76,"n":15,"o":25.76,"t":"2026-09-23T11:45:00Z","v":3840,"vw":25.820509},{"c":25.79,"h":25.82,"l":25.76,"n":30,"o":25.82,"t":"2026-09-23T12:00:00Z","v":3078,"vw":25.780331},{"c":25.75,"h":25.91,"l":25.7186,"n":61,"o":25.77,"t":"2026-09-23T12:15:00Z","v":6092,"vw":25.781391},{"c":25.91,"h":25.93,"l":25.861,"n":40,"o":25.88,"t":"2026-09-23T12:30:00Z","v":3390,"vw":25.908902},{"c":25.951,"h":26.02,"l":25.94,"n":45,"o":26.02,"t":"2026-09-23T12:45:00Z","v":5338,"vw":25.960114},{"c":26.08,"h":26.09,"l":25.93,"n":29,"o":25.99,"t":"2026-09-23T13:00:00Z","v":2264,"vw":26.013774},{"c":26.48,"h":26.48,"l":26.08,"n":222,"o":26.08,"t":"2026-09-23T13:15:00Z","v":18955,"vw":26.346489},{"c":25.645,"h":26.5,"l":25.19,"n":669,"o":26.49,"t":"2026-09-23T13:30:00Z","v":97764,"vw":25.708188},{"c":24.7,"h":25.64,"l":24.4,"n":2415,"o":25.64,"t":"2026-09-23T13:45:00Z","v":337614,"vw":24.661507},{"c":24.635,"h":25.1383,"l":24.5,"n":816,"o":24.74,"t":"2026-09-23T14:00:00Z","v":151039,"vw":24.676906},{"c":24.845,"h":24.845,"l":24.5,"n":550,"o":24.701,"t":"2026-09-23T14:15:00Z","v":169974,"vw":24.575009},{"c":25.12,"h":25.1283,"l":24.69,"n":339,"o":24.8514,"t":"2026-09-23T14:30:00Z","v":32118,"vw":24.926269},{"c":25.35,"h":25.5,"l":24.9,"n":354,"o":25.1399,"t":"2026-09-23T14:45:00Z","v":38750,"vw":25.233649},{"c":25.2,"h":25.35,"l":24.92,"n":166,"o":25.27,"t":"2026-09-23T15:00:00Z","v":26687,"vw":25.078706},{"c":25.17,"h":25.34,"l":24.94,"n":158,"o":25.235,"t":"2026-09-23T15:15:00Z","v":18241,"vw":25.18131},{"c":25.06,"h":25.15,"l":24.92,"n":75,"o":25.15,"t":"2026-09-23T15:30:00Z","v":9631,"vw":25.045445},{"c":25.1722,"h":25.256,"l":24.99,"n":58,"o":25.25,"t":"2026-09-23T15:45:00Z","v":4235,"vw":25.121468},{"c":25,"h":25.15,"l":24.94,"n":23,"o":25.15,"t":"2026-09-23T16:00:00Z","v":1586,"vw":25.013148},{"c":25,"h":25.07,"l":24.865,"n":59,"o":25.02,"t":"2026-09-23T16:15:00Z","v":10372,"vw":25.008243},{"c":24.85,"h":25.09,"l":24.85,"n":24,"o":24.98,"t":"2026-09-23T16:30:00Z","v":2209,"vw":24.969038},{"c":24.79,"h":24.87,"l":24.75,"n":97,"o":24.85,"t":"2026-09-23T16:45:00Z","v":7673,"vw":24.815757},{"c":24.435,"h":24.8217,"l":24.25,"n":302,"o":24.762,"t":"2026-09-23T17:00:00Z","v":33349,"vw":24.443047},{"c":24.75,"h":24.82,"l":24.3784,"n":84,"o":24.4157,"t":"2026-09-23T17:15:00Z","v":10837,"vw":24.627647},{"c":24.83,"h":24.83,"l":24.62,"n":63,"o":24.76,"t":"2026-09-23T17:30:00Z","v":7032,"vw":24.743564},{"c":24.81,"h":24.82,"l":24.75,"n":63,"o":24.8,"t":"2026-09-23T17:45:00Z","v":4239,"vw":24.783254},{"c":24.74,"h":24.88,"l":24.7,"n":57,"o":24.76,"t":"2026-09-23T18:00:00Z","v":6538,"vw":24.807317},{"c":24.91,"h":24.91,"l":24.735,"n":49,"o":24.735,"t":"2026-09-23T18:15:00Z","v":4627,"vw":24.789291},{"c":24.7,"h":24.88,"l":24.6606,"n":52,"o":24.88,"t":"2026-09-23T18:30:00Z","v":6196,"vw":24.753634},{"c":24.82,"h":24.82,"l":24.7,"n":38,"o":24.72,"t":"2026-09-23T18:45:00Z","v":3736,"vw":24.729843},{"c":24.48,"h":24.8,"l":24.46,"n":89,"o":24.8,"t":"2026-09-23T19:00:00Z","v":10235,"vw":24.629595},{"c":24.55,"h":24.65,"l":24.45,"n":85,"o":24.47,"t":"2026-09-23T19:15:00Z","v":6646,"vw":24.524668},{"c":24.48,"h":24.65,"l":24.4775,"n":67,"o":24.5609,"t":"2026-09-23T19:30:00Z","v":13315,"vw":24.543062},{"c":24.55,"h":24.61,"l":24.47,"n":419,"o":24.47,"t":"2026-09-23T19:45:00Z","v":180560,"vw":24.559559},{"c":24.55,"h":24.56,"l":24.53,"n":14,"o":24.53,"t":"2026-09-23T20:00:00Z","v":1471,"vw":24.540407},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-09-23T20:30:00Z","v":277,"vw":24.6},{"c":24.551,"h":24.551,"l":24.551,"n":4,"o":24.551,"t":"2026-09-23T20:45:00Z","v":816,"vw":24.551},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-09-23T21:00:00Z","v":100,"vw":24.65},{"c":24.65,"h":24.65,"l":24.6,"n":6,"o":24.6,"t":"2026-09-23T21:45:00Z","v":529,"vw":24.623218},{"c":24.7328,"h":24.7328,"l":24.6668,"n":2,"o":24.6668,"t":"2026-09-23T22:00:00Z","v":200,"vw":24.6998},{"c":24.71,"h":24.76,"l":24.71,"n":5,"o":24.759,"t":"2026-09-23T22:15:00Z","v":936,"vw":24.726626},{"c":24.69,"h":24.69,"l":24.69,"n":3,"o":24.69,"t":"2026-09-23T22:30:00Z","v":140,"vw":24.69},{"c":24.66,"h":24.66,"l":24.66,"n":4,"o":24.66,"t":"2026-09-23T22:45:00Z","v":452,"vw":24.66},{"c":24.7385,"h":24.74,"l":24.66,"n":5,"o":24.6609,"t":"2026-09-23T23:00:00Z","v":1760,"vw":24.678267},{"c":24.66,"h":24.73,"l":24.66,"n":13,"o":24.67,"t":"2026-09-23T23:15:00Z","v":1155,"vw":24.670551},{"c":24.66,"h":24.66,"l":24.6408,"n":2,"o":24.6408,"t":"2026-09-23T23:30:00Z","v":248,"vw":24.648542},{"c":24.5,"h":24.64,"l":24.5,"n":30,"o":24.64,"t":"2026-09-23T23:45:00Z","v":2733,"vw":24.55134},{"c":23.4,"h":24.2,"l":23.4,"n":318,"o":23.8,"t":"2026-09-24T08:00:00Z","v":24052,"vw":23.745809},{"c":23.1,"h":23.53,"l":23.1,"n":89,"o":23.36,"t":"2026-09-24T08:15:00Z","v":11277,"vw":23.234713},{"c":23,"h":23.02,"l":22.91,"n":81,"o":23.02,"t":"2026-09-24T08:30:00Z","v":8835,"vw":22.997353},{"c":23.07,"h":23.07,"l":22.97,"n":37,"o":22.97,"t":"2026-09-24T08:45:00Z","v":2497,"vw":23.032922},{"c":23.13,"h":23.5,"l":23.13,"n":110,"o":23.38,"t":"2026-09-24T09:00:00Z","v":15514,"vw":23.241534},{"c":23.21,"h":23.21,"l":23.2,"n":6,"o":23.21,"t":"2026-09-24T09:15:00Z","v":769,"vw":23.206923},{"c":23.03,"h":23.25,"l":23.02,"n":49,"o":23.15,"t":"2026-09-24T09:30:00Z","v":7095,"vw":23.178884},{"c":23.11,"h":23.11,"l":23.02,"n":42,"o":23.02,"t":"2026-09-24T09:45:00Z","v":9598,"vw":23.095979},{"c":23.15,"h":23.15,"l":23.05,"n":8,"o":23.08,"t":"2026-09-24T10:00:00Z","v":1440,"vw":23.089643},{"c":23.15,"h":23.23,"l":23.15,"n":89,"o":23.2,"t":"2026-09-24T10:15:00Z","v":6476,"vw":23.207864},{"c":23.26,"h":23.3,"l":23.2,"n":19,"o":23.2,"t":"2026-09-24T10:30:00Z","v":3023,"vw":23.215977},{"c":23.4,"h":23.49,"l":23.4,"n":9,"o":23.4,"t":"2026-09-24T10:45:00Z","v":1212,"vw":23.427},{"c":23.36,"h":23.5385,"l":23.35,"n":26,"o":23.5384,"t":"2026-09-24T11:00:00Z","v":2533,"vw":23.46162},{"c":23.37,"h":23.54,"l":23.37,"n":23,"o":23.4,"t":"2026-09-24T11:15:00Z","v":2139,"vw":23.476632},{"c":23.33,"h":23.44,"l":23.33,"n":4,"o":23.44,"t":"2026-09-24T11:30:00Z","v":326,"vw":23.385},{"c":23.38,"h":23.38,"l":23.2349,"n":20,"o":23.2349,"t":"2026-09-24T11:45:00Z","v":1451,"vw":23.300088},{"c":23.45,"h":23.45,"l":23.39,"n":22,"o":23.45,"t":"2026-09-24T12:00:00Z","v":4526,"vw":23.445734},{"c":23.5393,"h":23.55,"l":23.48,"n":15,"o":23.55,"t":"2026-09-24T12:15:00Z","v":3726,"vw":23.484887},{"c":23.16,"h":23.3482,"l":23.1218,"n":17,"o":23.2,"t":"2026-09-24T12:30:00Z","v":2172,"vw":23.171836},{"c":23.25,"h":23.3,"l":23.2209,"n":16,"o":23.2209,"t":"2026-09-24T12:45:00Z","v":4215,"vw":23.291291},{"c":23.4,"h":23.59,"l":23.34,"n":125,"o":23.38,"t":"2026-09-24T13:00:00Z","v":36427,"vw":23.519875},{"c":23.69,"h":23.79,"l":23.33,"n":446,"o":23.41,"t":"2026-09-24T13:15:00Z","v":59161,"vw":23.545909},{"c":24.125,"h":24.15,"l":23.04,"n":999,"o":23.59,"t":"2026-09-24T13:30:00Z","v":171788,"vw":23.589568},{"c":23.65,"h":24.66,"l":23.6006,"n":453,"o":24.12,"t":"2026-09-24T13:45:00Z","v":53445,"vw":24.23438},{"c":23.3904,"h":24.0277,"l":23.24,"n":296,"o":23.78,"t":"2026-09-24T14:00:00Z","v":35660,"vw":23.510009},{"c":23.46,"h":23.57,"l":23.28,"n":286,"o":23.445,"t":"2026-09-24T14:15:00Z","v":30234,"vw":23.396069},{"c":23.33,"h":23.68,"l":23.32,"n":242,"o":23.535,"t":"2026-09-24T14:30:00Z","v":28038,"vw":23.469674},{"c":23.33,"h":23.45,"l":23.28,"n":151,"o":23.35,"t":"2026-09-24T14:45:00Z","v":12443,"vw":23.347418},{"c":23.35,"h":23.495,"l":23.2913,"n":57,"o":23.4201,"t":"2026-09-24T15:00:00Z","v":10819,"vw":23.32012},{"c":23.45,"h":23.5299,"l":23.29,"n":71,"o":23.37,"t":"2026-09-24T15:15:00Z","v":9570,"vw":23.41091},{"c":23.62,"h":23.62,"l":23.49,"n":84,"o":23.49,"t":"2026-09-24T15:30:00Z","v":69901,"vw":23.52032},{"c":23.5,"h":23.73,"l":23.5,"n":74,"o":23.6519,"t":"2026-09-24T15:45:00Z","v":8008,"vw":23.610318},{"c":23.2,"h":23.52,"l":23.2,"n":86,"o":23.52,"t":"2026-09-24T16:00:00Z","v":9554,"vw":23.354993},{"c":23.76,"h":23.9,"l":23.26,"n":197,"o":23.26,"t":"2026-09-24T16:15:00Z","v":35393,"vw":23.722771},{"c":23.87,"h":24.15,"l":23.7007,"n":210,"o":23.77,"t":"2026-09-24T16:30:00Z","v":21358,"vw":23.927189},{"c":24,"h":24,"l":23.735,"n":233,"o":23.88,"t":"2026-09-24T16:45:00Z","v":38822,"vw":23.900751},{"c":23.98,"h":24.19,"l":23.92,"n":324,"o":24,"t":"2026-09-24T17:00:00Z","v":21791,"vw":24.083954},{"c":23.87,"h":24.02,"l":23.76,"n":88,"o":24,"t":"2026-09-24T17:15:00Z","v":33911,"vw":23.918377},{"c":23.6336,"h":23.9,"l":23.6336,"n":86,"o":23.87,"t":"2026-09-24T17:30:00Z","v":22603,"vw":23.805056},{"c":23.59,"h":23.71,"l":23.54,"n":83,"o":23.6,"t":"2026-09-24T17:45:00Z","v":9937,"vw":23.613305},{"c":23.57,"h":23.65,"l":23.36,"n":122,"o":23.59,"t":"2026-09-24T18:00:00Z","v":20620,"vw":23.448215},{"c":23.66,"h":23.71,"l":23.57,"n":37,"o":23.59,"t":"2026-09-24T18:15:00Z","v":9898,"vw":23.640863},{"c":23.48,"h":23.71,"l":23.48,"n":118,"o":23.63,"t":"2026-09-24T18:30:00Z","v":16031,"vw":23.599857},{"c":23.715,"h":23.75,"l":23.49,"n":117,"o":23.5,"t":"2026-09-24T18:45:00Z","v":14290,"vw":23.684498},{"c":23.1,"h":23.71,"l":23.1,"n":241,"o":23.71,"t":"2026-09-24T19:00:00Z","v":39927,"vw":23.471657},{"c":23.0223,"h":23.28,"l":23,"n":219,"o":23.12,"t":"2026-09-24T19:15:00Z","v":21292,"vw":23.145683},{"c":23.04,"h":23.16,"l":22.9101,"n":341,"o":23,"t":"2026-09-24T19:30:00Z","v":45133,"vw":22.992236},{"c":22.98,"h":23.13,"l":22.92,"n":491,"o":23.13,"t":"2026-09-24T19:45:00Z","v":72292,"vw":23.010195},{"c":23.01,"h":23.0886,"l":22.9301,"n":75,"o":22.94,"t":"2026-09-24T20:00:00Z","v":4044,"vw":22.983434},{"c":22.99,"h":22.99,"l":22.99,"n":5,"o":22.99,"t":"2026-09-24T20:15:00Z","v":310,"vw":22.99},{"c":23.1,"h":23.1,"l":22.96,"n":55,"o":23.01,"t":"2026-09-24T20:30:00Z","v":2235,"vw":23.011835},{"c":23.089,"h":23.1,"l":23.089,"n":8,"o":23.09,"t":"2026-09-24T20:45:00Z","v":5690,"vw":23.090504},{"c":23.0989,"h":23.0989,"l":23.0989,"n":1,"o":23.0989,"t":"2026-09-24T21:00:00Z","v":122,"vw":23.0989},{"c":23.1,"h":23.5233,"l":23.09,"n":18,"o":23.09,"t":"2026-09-24T21:30:00Z","v":2117,"vw":23.238826},{"c":23.1525,"h":23.5,"l":23.1523,"n":8,"o":23.5,"t":"2026-09-24T22:00:00Z","v":1898,"vw":23.361357},{"c":23.15,"h":23.19,"l":23.06,"n":33,"o":23.19,"t":"2026-09-24T22:15:00Z","v":8050,"vw":23.145102},{"c":23.17,"h":23.19,"l":23.15,"n":10,"o":23.15,"t":"2026-09-24T22:30:00Z","v":552,"vw":23.166215},{"c":23.25,"h":23.35,"l":23.2,"n":13,"o":23.2,"t":"2026-09-24T22:45:00Z","v":6909,"vw":23.312173},{"c":23.32,"h":23.32,"l":23.1999,"n":33,"o":23.28,"t":"2026-09-24T23:00:00Z","v":2376,"vw":23.252419},{"c":23.2,"h":23.28,"l":23.2,"n":72,"o":23.28,"t":"2026-09-24T23:15:00Z","v":8403,"vw":23.215382},{"c":23.22,"h":23.26,"l":23.22,"n":8,"o":23.26,"t":"2026-09-24T23:30:00Z","v":442,"vw":23.23278},{"c":23.2,"h":23.2,"l":23.2,"n":6,"o":23.2,"t":"2026-09-24T23:45:00Z","v":349,"vw":23.2},{"c":24.12,"h":24.12,"l":23.5,"n":332,"o":23.78,"t":"2026-09-25T08:00:00Z","v":33426,"vw":23.865348},{"c":24.1498,"h":24.15,"l":24.11,"n":31,"o":24.11,"t":"2026-09-25T08:15:00Z","v":3412,"vw":24.128422},{"c":24.13,"h":24.31,"l":24.12,"n":27,"o":24.2,"t":"2026-09-25T08:30:00Z","v":2696,"vw":24.181019},{"c":24.24,"h":24.3,"l":24.24,"n":3,"o":24.27,"t":"2026-09-25T08:45:00Z","v":500,"vw":24.282},{"c":24.3,"h":24.3,"l":24.26,"n":10,"o":24.3,"t":"2026-09-25T09:00:00Z","v":1617,"vw":24.295108},{"c":24.36,"h":24.36,"l":24.28,"n":21,"o":24.29,"t":"2026-09-25T09:15:00Z","v":4322,"vw":24.32181},{"c":24.26,"h":24.3,"l":24.2,"n":15,"o":24.24,"t":"2026-09-25T09:45:00Z","v":2924,"vw":24.244302},{"c":24.2,"h":24.22,"l":24.195,"n":5,"o":24.22,"t":"2026-09-25T10:00:00Z","v":927,"vw":24.201111},{"c":24.29,"h":24.29,"l":24.17,"n":2,"o":24.17,"t":"2026-09-25T10:15:00Z","v":1100,"vw":24.180909},{"c":24.14,"h":24.3,"l":24.14,"n":22,"o":24.3,"t":"2026-09-25T10:30:00Z","v":2988,"vw":24.210956},{"c":24.1,"h":24.29,"l":24.1,"n":9,"o":24.28,"t":"2026-09-25T10:45:00Z","v":1477,"vw":24.205},{"c":24.22,"h":24.22,"l":24.0501,"n":42,"o":24.17,"t":"2026-09-25T11:00:00Z","v":17507,"vw":24.128752},{"c":24.17,"h":24.25,"l":24.15,"n":16,"o":24.15,"t":"2026-09-25T11:15:00Z","v":1848,"vw":24.193307},{"c":24.0812,"h":24.25,"l":24.08,"n":25,"o":24.2,"t":"2026-09-25T11:30:00Z","v":7929,"vw":24.172868},{"c":24.23,"h":24.2676,"l":24.13,"n":26,"o":24.1845,"t":"2026-09-25T11:45:00Z","v":3231,"vw":24.214059},{"c":24.105,"h":24.29,"l":24.105,"n":68,"o":24.2,"t":"2026-09-25T12:00:00Z","v":7389,"vw":24.200364},{"c":24.09,"h":24.09,"l":24.02,"n":23,"o":24.09,"t":"2026-09-25T12:15:00Z","v":2339,"vw":24.059614},{"c":24.12,"h":24.12,"l":24.02,"n":34,"o":24.07,"t":"2026-09-25T12:30:00Z","v":3327,"vw":24.068234},{"c":24.04,"h":24.18,"l":24.03,"n":20,"o":24.06,"t":"2026-09-25T12:45:00Z","v":3136,"vw":24.097665},{"c":24.29,"h":24.3,"l":24,"n":119,"o":24,"t":"2026-09-25T13:00:00Z","v":11007,"vw":24.203215},{"c":24,"h":24.28,"l":24,"n":71,"o":24.22,"t":"2026-09-25T13:15:00Z","v":5829,"vw":24.141644},{"c":23.555,"h":24.18,"l":23.08,"n":1298,"o":24.18,"t":"2026-09-25T13:30:00Z","v":282622,"vw":23.470638},{"c":23.47,"h":23.765,"l":23.2,"n":747,"o":23.555,"t":"2026-09-25T13:45:00Z","v":149195,"vw":23.516257},{"c":23.23,"h":23.75,"l":23.2,"n":284,"o":23.6,"t":"2026-09-25T14:00:00Z","v":48791,"vw":23.404886},{"c":23.19,"h":23.35,"l":22.94,"n":391,"o":23.245,"t":"2026-09-25T14:15:00Z","v":63217,"vw":23.09387},{"c":23.28,"h":23.39,"l":23.0111,"n":105,"o":23.15,"t":"2026-09-25T14:30:00Z","v":12682,"vw":23.235384},{"c":23.4,"h":23.52,"l":23.28,"n":201,"o":23.29,"t":"2026-09-25T14:45:00Z","v":26905,"vw":23.421763},{"c":23.3,"h":23.475,"l":23.25,"n":103,"o":23.3123,"t":"2026-09-25T15:00:00Z","v":17131,"vw":23.392518},{"c":23.47,"h":23.6,"l":23.33,"n":188,"o":23.33,"t":"2026-09-25T15:15:00Z","v":31320,"vw":23.437553},{"c":23.3002,"h":23.66,"l":23.3002,"n":197,"o":23.5,"t":"2026-09-25T15:30:00Z","v":26647,"vw":23.556198},{"c":23.61,"h":23.61,"l":23.23,"n":188,"o":23.3,"t":"2026-09-25T15:45:00Z","v":21626,"vw":23.407006},{"c":24.18,"h":24.38,"l":23.62,"n":425,"o":23.62,"t":"2026-09-25T16:00:00Z","v":80376,"vw":24.139624},{"c":24.56,"h":24.62,"l":24.1101,"n":433,"o":24.19,"t":"2026-09-25T16:15:00Z","v":127605,"vw":24.442282},{"c":24.285,"h":24.545,"l":24.21,"n":318,"o":24.51,"t":"2026-09-25T16:30:00Z","v":71585,"vw":24.414568},{"c":24.625,"h":24.69,"l":24.2,"n":281,"o":24.31,"t":"2026-09-25T16:45:00Z","v":37059,"vw":24.45305},{"c":24.4495,"h":24.67,"l":24.4,"n":146,"o":24.61,"t":"2026-09-25T17:00:00Z","v":36306,"vw":24.511245},{"c":24.455,"h":24.47,"l":24.36,"n":31,"o":24.47,"t":"2026-09-25T17:15:00Z","v":2858,"vw":24.432405},{"c":24.495,"h":24.6,"l":24.4,"n":82,"o":24.445,"t":"2026-09-25T17:30:00Z","v":7418,"vw":24.478046},{"c":24.45,"h":24.5499,"l":24.38,"n":26,"o":24.51,"t":"2026-09-25T17:45:00Z","v":7326,"vw":24.483359},{"c":24.42,"h":24.51,"l":24.42,"n":38,"o":24.44,"t":"2026-09-25T18:00:00Z","v":3788,"vw":24.474968},{"c":24.2,"h":24.4,"l":24.2,"n":88,"o":24.4,"t":"2026-09-25T18:15:00Z","v":11465,"vw":24.23942},{"c":24.38,"h":24.42,"l":24.333,"n":21,"o":24.35,"t":"2026-09-25T18:30:00Z","v":3117,"vw":24.380408},{"c":24.29,"h":24.4,"l":24.29,"n":89,"o":24.38,"t":"2026-09-25T18:45:00Z","v":27072,"vw":24.377314},{"c":24,"h":24.31,"l":23.99,"n":68,"o":24.28,"t":"2026-09-25T19:00:00Z","v":10101,"vw":24.170057},{"c":23.95,"h":23.99,"l":23.89,"n":58,"o":23.95,"t":"2026-09-25T19:15:00Z","v":7808,"vw":23.933473},{"c":23.865,"h":24.01,"l":23.79,"n":58,"o":24,"t":"2026-09-25T19:30:00Z","v":4831,"vw":23.877716},{"c":23.7262,"h":24.02,"l":23.7262,"n":87,"o":23.87,"t":"2026-09-25T19:45:00Z","v":12003,"vw":23.797474},{"c":23.93,"h":23.93,"l":23.72,"n":29,"o":23.72,"t":"2026-09-25T20:00:00Z","v":1270,"vw":23.84624},{"c":23.95,"h":23.95,"l":23.82,"n":4,"o":23.82,"t":"2026-09-25T20:15:00Z","v":400,"vw":23.906667},{"c":24.0245,"h":24.0245,"l":24.01,"n":6,"o":24.01,"t":"2026-09-25T20:30:00Z","v":1384,"vw":24.016354},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-09-25T20:45:00Z","v":180,"vw":23.9},{"c":23.89,"h":23.89,"l":23.82,"n":23,"o":23.89,"t":"2026-09-25T21:00:00Z","v":3824,"vw":23.831827},{"c":23.8,"h":23.979,"l":23.8,"n":9,"o":23.979,"t":"2026-09-25T21:15:00Z","v":739,"vw":23.892504},{"c":24.1,"h":24.11,"l":24.09,"n":13,"o":24.09,"t":"2026-09-25T21:30:00Z","v":689,"vw":24.098},{"c":24,"h":24,"l":24,"n":2,"o":24,"t":"2026-09-25T21:45:00Z","v":200,"vw":24},{"c":23.9,"h":23.9,"l":23.9,"n":2,"o":23.9,"t":"2026-09-25T22:30:00Z","v":500,"vw":23.9},{"c":24.0341,"h":24.0341,"l":23.89,"n":37,"o":23.9,"t":"2026-09-25T22:45:00Z","v":5810,"vw":23.904661},{"c":23.91,"h":24,"l":23.91,"n":7,"o":24,"t":"2026-09-25T23:00:00Z","v":900,"vw":23.944858},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-09-25T23:15:00Z","v":519,"vw":23.93},{"c":23.94,"h":23.97,"l":23.93,"n":19,"o":23.93,"t":"2026-09-25T23:30:00Z","v":3511,"vw":23.958117},{"c":23.92,"h":23.96,"l":23.88,"n":22,"o":23.96,"t":"2026-09-25T23:45:00Z","v":1541,"vw":23.923042},{"c":22.59,"h":22.79,"l":22.14,"n":388,"o":22.5,"t":"2026-09-28T08:00:00Z","v":40478,"vw":22.42588},{"c":22.55,"h":22.66,"l":22.49,"n":133,"o":22.58,"t":"2026-09-28T08:15:00Z","v":23379,"vw":22.5899},{"c":22.53,"h":22.53,"l":22.46,"n":19,"o":22.51,"t":"2026-09-28T08:30:00Z","v":2398,"vw":22.497028},{"c":22.4,"h":22.5,"l":22.4,"n":9,"o":22.5,"t":"2026-09-28T08:45:00Z","v":350,"vw":22.433333},{"c":22.3,"h":22.46,"l":22.3,"n":10,"o":22.46,"t":"2026-09-28T09:00:00Z","v":1048,"vw":22.371898},{"c":22.4,"h":22.42,"l":22.4,"n":8,"o":22.42,"t":"2026-09-28T09:15:00Z","v":1248,"vw":22.405537},{"c":22.48,"h":22.5,"l":22.44,"n":4,"o":22.44,"t":"2026-09-28T09:30:00Z","v":734,"vw":22.482725},{"c":22.51,"h":22.51,"l":22.51,"n":4,"o":22.51,"t":"2026-09-28T09:45:00Z","v":379,"vw":22.51},{"c":22.67,"h":22.67,"l":22.6,"n":22,"o":22.6,"t":"2026-09-28T10:00:00Z","v":5399,"vw":22.658923},{"c":22.49,"h":22.49,"l":22.36,"n":33,"o":22.37,"t":"2026-09-28T10:15:00Z","v":2551,"vw":22.446542},{"c":22.52,"h":22.54,"l":22.4552,"n":8,"o":22.4552,"t":"2026-09-28T10:30:00Z","v":2123,"vw":22.480235},{"c":22.57,"h":22.69,"l":22.57,"n":19,"o":22.65,"t":"2026-09-28T10:45:00Z","v":3240,"vw":22.628358},{"c":22.5,"h":22.71,"l":22.4,"n":37,"o":22.63,"t":"2026-09-28T11:00:00Z","v":9133,"vw":22.655998},{"c":22.66,"h":22.66,"l":22.48,"n":12,"o":22.5051,"t":"2026-09-28T11:15:00Z","v":2990,"vw":22.511333},{"c":22.75,"h":22.84,"l":22.75,"n":13,"o":22.76,"t":"2026-09-28T11:30:00Z","v":2115,"vw":22.781357},{"c":22.76,"h":22.8,"l":22.7,"n":18,"o":22.8,"t":"2026-09-28T11:45:00Z","v":3805,"vw":22.771892},{"c":22.9507,"h":23.02,"l":22.75,"n":151,"o":22.81,"t":"2026-09-28T12:00:00Z","v":15955,"vw":22.896151},{"c":22.86,"h":23,"l":22.85,"n":79,"o":22.91,"t":"2026-09-28T12:15:00Z","v":7385,"vw":22.936182},{"c":23.05,"h":23.05,"l":22.92,"n":14,"o":22.95,"t":"2026-09-28T12:30:00Z","v":1584,"vw":23.006493},{"c":23.15,"h":23.17,"l":23.015,"n":59,"o":23.1,"t":"2026-09-28T12:45:00Z","v":7654,"vw":23.074665},{"c":22.44,"h":23.16,"l":22.35,"n":565,"o":23.12,"t":"2026-09-28T13:00:00Z","v":29509,"vw":22.750456},{"c":22.7,"h":22.75,"l":22.63,"n":137,"o":22.67,"t":"2026-09-28T13:15:00Z","v":17110,"vw":22.693008},{"c":22.46,"h":24.34,"l":22.44,"n":630,"o":22.75,"t":"2026-09-28T13:30:00Z","v":63698,"vw":23.1434},{"c":22,"h":22.71,"l":21.98,"n":686,"o":22.6485,"t":"2026-09-28T13:45:00Z","v":73697,"vw":22.270934},{"c":21.31,"h":22.1598,"l":21.275,"n":1002,"o":22,"t":"2026-09-28T14:00:00Z","v":192005,"vw":21.680842},{"c":21.19,"h":21.56,"l":21.15,"n":509,"o":21.28,"t":"2026-09-28T14:15:00Z","v":63851,"vw":21.337875},{"c":20.875,"h":21.375,"l":20.865,"n":582,"o":21.2,"t":"2026-09-28T14:30:00Z","v":66412,"vw":21.106484},{"c":20.8411,"h":20.94,"l":20.59,"n":607,"o":20.88,"t":"2026-09-28T14:45:00Z","v":80434,"vw":20.793363},{"c":21.01,"h":21.08,"l":20.8,"n":553,"o":20.84,"t":"2026-09-28T15:00:00Z","v":62547,"vw":20.935849},{"c":20.9,"h":20.96,"l":20.58,"n":404,"o":20.94,"t":"2026-09-28T15:15:00Z","v":48725,"vw":20.778189},{"c":21,"h":21.16,"l":20.82,"n":176,"o":20.9,"t":"2026-09-28T15:30:00Z","v":29474,"vw":20.982867},{"c":21.07,"h":21.16,"l":21.01,"n":177,"o":21.065,"t":"2026-09-28T15:45:00Z","v":21630,"vw":21.081764},{"c":20.95,"h":21.03,"l":20.875,"n":181,"o":21,"t":"2026-09-28T16:00:00Z","v":17820,"vw":20.964035},{"c":21.3284,"h":21.5437,"l":20.92,"n":251,"o":20.9202,"t":"2026-09-28T16:15:00Z","v":31798,"vw":21.287331},{"c":21.07,"h":21.355,"l":21.06,"n":159,"o":21.31,"t":"2026-09-28T16:30:00Z","v":26278,"vw":21.195758},{"c":21.05,"h":21.16,"l":21.02,"n":112,"o":21.15,"t":"2026-09-28T16:45:00Z","v":15045,"vw":21.067869},{"c":21.42,"h":21.42,"l":20.85,"n":217,"o":21,"t":"2026-09-28T17:00:00Z","v":25043,"vw":21.156535},{"c":21.19,"h":21.4503,"l":21.13,"n":247,"o":21.4503,"t":"2026-09-28T17:15:00Z","v":51539,"vw":21.258205},{"c":21.02,"h":21.24,"l":20.99,"n":106,"o":21.185,"t":"2026-09-28T17:30:00Z","v":10311,"vw":21.094903},{"c":21.06,"h":21.17,"l":21.05,"n":101,"o":21.1,"t":"2026-09-28T17:45:00Z","v":19480,"vw":21.121774},{"c":21.09,"h":21.21,"l":21.09,"n":96,"o":21.14,"t":"2026-09-28T18:00:00Z","v":10919,"vw":21.177477},{"c":21.02,"h":21.1288,"l":20.975,"n":119,"o":21.11,"t":"2026-09-28T18:15:00Z","v":15391,"vw":21.034289},{"c":21.03,"h":21.075,"l":20.935,"n":79,"o":21.04,"t":"2026-09-28T18:30:00Z","v":12925,"vw":21.014864},{"c":21.41,"h":21.45,"l":21.01,"n":119,"o":21.01,"t":"2026-09-28T18:45:00Z","v":9271,"vw":21.293321},{"c":21.49,"h":21.7,"l":21.29,"n":216,"o":21.4099,"t":"2026-09-28T19:00:00Z","v":26700,"vw":21.551232},{"c":21.57,"h":21.7101,"l":21.505,"n":144,"o":21.53,"t":"2026-09-28T19:15:00Z","v":16312,"vw":21.655795},{"c":21.45,"h":21.63,"l":21.43,"n":106,"o":21.57,"t":"2026-09-28T19:30:00Z","v":18799,"vw":21.525646},{"c":21.61,"h":21.66,"l":21.4415,"n":116,"o":21.5131,"t":"2026-09-28T19:45:00Z","v":15030,"vw":21.556471},{"c":21.54,"h":21.57,"l":21.5,"n":21,"o":21.57,"t":"2026-09-28T20:00:00Z","v":1811,"vw":21.538296},{"c":21.6392,"h":21.6392,"l":21.56,"n":9,"o":21.59,"t":"2026-09-28T20:15:00Z","v":1033,"vw":21.612922},{"c":21.66,"h":21.66,"l":21.629,"n":2,"o":21.629,"t":"2026-09-28T20:30:00Z","v":280,"vw":21.640071},{"c":21.5357,"h":21.5367,"l":21.5312,"n":5,"o":21.5361,"t":"2026-09-28T20:45:00Z","v":1031,"vw":21.532992},{"c":21.6,"h":21.6,"l":21.59,"n":5,"o":21.59,"t":"2026-09-28T21:15:00Z","v":235,"vw":21.595},{"c":21.53,"h":21.58,"l":21.53,"n":38,"o":21.58,"t":"2026-09-28T21:30:00Z","v":2382,"vw":21.563587},{"c":21.52,"h":21.52,"l":21.52,"n":22,"o":21.52,"t":"2026-09-28T22:00:00Z","v":528,"vw":21.52},{"c":21.63,"h":21.63,"l":21.63,"n":3,"o":21.63,"t":"2026-09-28T22:30:00Z","v":200,"vw":21.63},{"c":21.5465,"h":21.5465,"l":21.531,"n":2,"o":21.531,"t":"2026-09-28T22:45:00Z","v":360,"vw":21.539611},{"c":21.61,"h":21.64,"l":21.61,"n":12,"o":21.64,"t":"2026-09-28T23:00:00Z","v":1113,"vw":21.636471},{"c":21.5303,"h":21.62,"l":21.5303,"n":3,"o":21.6118,"t":"2026-09-28T23:15:00Z","v":500,"vw":21.60042},{"c":21.6,"h":21.6187,"l":21.6,"n":4,"o":21.6187,"t":"2026-09-28T23:30:00Z","v":325,"vw":21.612467},{"c":21.5976,"h":21.5976,"l":21.5976,"n":2,"o":21.5976,"t":"2026-09-28T23:45:00Z","v":255,"vw":21.5976},{"c":22.065,"h":22.065,"l":21,"n":293,"o":21.29,"t":"2026-09-29T08:00:00Z","v":28655,"vw":21.683753},{"c":21.96,"h":22.1,"l":21.96,"n":10,"o":22.1,"t":"2026-09-29T08:30:00Z","v":2029,"vw":22.001585},{"c":22,"h":22,"l":22,"n":1,"o":22,"t":"2026-09-29T09:00:00Z","v":100,"vw":22},{"c":21.87,"h":21.87,"l":21.87,"n":2,"o":21.87,"t":"2026-09-29T09:15:00Z","v":182,"vw":21.87},{"c":21.7106,"h":21.79,"l":21.7106,"n":3,"o":21.77,"t":"2026-09-29T09:30:00Z","v":400,"vw":21.76015},{"c":21.88,"h":21.9,"l":21.88,"n":4,"o":21.9,"t":"2026-09-29T10:15:00Z","v":410,"vw":21.894286},{"c":22.025,"h":22.06,"l":22,"n":6,"o":22.06,"t":"2026-09-29T10:45:00Z","v":1030,"vw":22.026725},{"c":22.01,"h":22.0725,"l":22,"n":56,"o":22,"t":"2026-09-29T11:00:00Z","v":13963,"vw":22.027587},{"c":22.02,"h":22.02,"l":21.93,"n":12,"o":21.93,"t":"2026-09-29T11:15:00Z","v":1823,"vw":21.94987},{"c":21.99,"h":22.09,"l":21.99,"n":15,"o":22.02,"t":"2026-09-29T11:30:00Z","v":1868,"vw":22.024094},{"c":22.16,"h":22.16,"l":22,"n":33,"o":22,"t":"2026-09-29T11:45:00Z","v":1919,"vw":22.083094},{"c":22.2,"h":22.26,"l":22.18,"n":35,"o":22.19,"t":"2026-09-29T12:00:00Z","v":5269,"vw":22.198437},{"c":22.12,"h":22.33,"l":22,"n":71,"o":22.23,"t":"2026-09-29T12:15:00Z","v":5562,"vw":22.118851},{"c":22.25,"h":22.28,"l":21.99,"n":43,"o":22.03,"t":"2026-09-29T12:30:00Z","v":5510,"vw":22.148413},{"c":22.25,"h":22.31,"l":22.21,"n":37,"o":22.31,"t":"2026-09-29T12:45:00Z","v":4953,"vw":22.256064},{"c":22.4192,"h":22.4192,"l":22.22,"n":42,"o":22.22,"t":"2026-09-29T13:00:00Z","v":6614,"vw":22.269344},{"c":22.8,"h":22.8,"l":22.33,"n":150,"o":22.42,"t":"2026-09-29T13:15:00Z","v":10811,"vw":22.46708},{"c":23.05,"h":23.21,"l":22.1601,"n":941,"o":22.68,"t":"2026-09-29T13:30:00Z","v":151692,"vw":22.72314},{"c":23.69,"h":24.1,"l":22.9505,"n":1730,"o":23.11,"t":"2026-09-29T13:45:00Z","v":320540,"vw":23.650579},{"c":23.9,"h":24,"l":23.11,"n":844,"o":23.72,"t":"2026-09-29T14:00:00Z","v":120700,"vw":23.641269},{"c":24.49,"h":24.68,"l":23.8397,"n":934,"o":23.87,"t":"2026-09-29T14:15:00Z","v":197233,"vw":24.356434},{"c":24.3,"h":24.6699,"l":24.2911,"n":722,"o":24.57,"t":"2026-09-29T14:30:00Z","v":226543,"vw":24.525831},{"c":23.91,"h":24.4295,"l":23.91,"n":412,"o":24.38,"t":"2026-09-29T14:45:00Z","v":49959,"vw":24.122249},{"c":23.9189,"h":24.1,"l":23.81,"n":291,"o":23.95,"t":"2026-09-29T15:00:00Z","v":31625,"vw":23.940526},{"c":23.68,"h":23.97,"l":23.5,"n":716,"o":23.88,"t":"2026-09-29T15:15:00Z","v":200489,"vw":23.660398},{"c":23.82,"h":23.82,"l":23.6,"n":117,"o":23.68,"t":"2026-09-29T15:30:00Z","v":15315,"vw":23.700834},{"c":23.83,"h":23.9493,"l":23.68,"n":104,"o":23.795,"t":"2026-09-29T15:45:00Z","v":15622,"vw":23.83583},{"c":23.79,"h":24,"l":23.77,"n":72,"o":23.91,"t":"2026-09-29T16:00:00Z","v":10045,"vw":23.853986},{"c":23.69,"h":23.84,"l":23.59,"n":109,"o":23.79,"t":"2026-09-29T16:15:00Z","v":16088,"vw":23.704912},{"c":23.3,"h":23.69,"l":23.3,"n":149,"o":23.66,"t":"2026-09-29T16:30:00Z","v":26553,"vw":23.542821},{"c":23.28,"h":23.42,"l":23.16,"n":118,"o":23.28,"t":"2026-09-29T16:45:00Z","v":16485,"vw":23.277494},{"c":23.38,"h":23.39,"l":23.22,"n":164,"o":23.285,"t":"2026-09-29T17:00:00Z","v":20648,"vw":23.359255},{"c":23.345,"h":23.385,"l":23.29,"n":125,"o":23.385,"t":"2026-09-29T17:15:00Z","v":27687,"vw":23.325966},{"c":23.17,"h":23.3,"l":23.15,"n":68,"o":23.3,"t":"2026-09-29T17:30:00Z","v":8511,"vw":23.210227},{"c":22.82,"h":23.195,"l":22.78,"n":179,"o":23.16,"t":"2026-09-29T17:45:00Z","v":36038,"vw":22.976297},{"c":23.035,"h":23.18,"l":22.87,"n":125,"o":22.87,"t":"2026-09-29T18:00:00Z","v":22880,"vw":23.047048},{"c":22.98,"h":23.11,"l":22.89,"n":50,"o":23.06,"t":"2026-09-29T18:15:00Z","v":7382,"vw":23.013171},{"c":22.985,"h":23.1183,"l":22.87,"n":85,"o":22.95,"t":"2026-09-29T18:30:00Z","v":5846,"vw":22.981837},{"c":23.07,"h":23.1243,"l":23.035,"n":34,"o":23.082,"t":"2026-09-29T18:45:00Z","v":4355,"vw":23.072189},{"c":22.96,"h":23.16,"l":22.96,"n":39,"o":23.066,"t":"2026-09-29T19:00:00Z","v":8018,"vw":23.06404},{"c":23.04,"h":23.04,"l":22.85,"n":40,"o":22.9,"t":"2026-09-29T19:15:00Z","v":5366,"vw":22.917477},{"c":22.93,"h":23.13,"l":22.89,"n":162,"o":23.05,"t":"2026-09-29T19:30:00Z","v":24768,"vw":22.972304},{"c":23.09,"h":23.18,"l":22.93,"n":134,"o":22.973,"t":"2026-09-29T19:45:00Z","v":12716,"vw":23.036622},{"c":23.0349,"h":23.08,"l":23.0349,"n":7,"o":23.08,"t":"2026-09-29T20:00:00Z","v":590,"vw":23.072291},{"c":23.27,"h":23.27,"l":23.13,"n":22,"o":23.21,"t":"2026-09-29T20:15:00Z","v":1495,"vw":23.216167},{"c":23.3,"h":23.3,"l":23.24,"n":15,"o":23.27,"t":"2026-09-29T20:30:00Z","v":630,"vw":23.273134},{"c":23.36,"h":23.36,"l":23.34,"n":4,"o":23.34,"t":"2026-09-29T20:45:00Z","v":350,"vw":23.350323},{"c":23.3399,"h":23.3399,"l":23.3399,"n":2,"o":23.3399,"t":"2026-09-29T21:00:00Z","v":1025,"vw":23.3399},{"c":23.27,"h":23.34,"l":23.27,"n":37,"o":23.34,"t":"2026-09-29T21:15:00Z","v":2203,"vw":23.316667},{"c":23.34,"h":23.34,"l":23.34,"n":1,"o":23.34,"t":"2026-09-29T21:30:00Z","v":120,"vw":23.34},{"c":23.39,"h":23.39,"l":23.39,"n":1,"o":23.39,"t":"2026-09-29T22:00:00Z","v":300,"vw":23.39},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-09-29T22:15:00Z","v":110,"vw":23.5},{"c":23.43,"h":23.43,"l":23.3,"n":6,"o":23.3,"t":"2026-09-29T22:30:00Z","v":711,"vw":23.382537},{"c":23.34,"h":23.39,"l":23.3,"n":16,"o":23.32,"t":"2026-09-29T22:45:00Z","v":1017,"vw":23.349824},{"c":23.35,"h":23.35,"l":23.35,"n":5,"o":23.35,"t":"2026-09-29T23:15:00Z","v":1000,"vw":23.35},{"c":23.46,"h":23.59,"l":23.37,"n":15,"o":23.37,"t":"2026-09-29T23:30:00Z","v":1445,"vw":23.506429},{"c":23.5,"h":23.5,"l":23.35,"n":15,"o":23.35,"t":"2026-09-29T23:45:00Z","v":5755,"vw":23.389615},{"c":23.5,"h":23.5806,"l":22.8,"n":125,"o":23.3,"t":"2026-09-30T08:00:00Z","v":12731,"vw":23.174484},{"c":23.4,"h":23.4,"l":23.38,"n":9,"o":23.4,"t":"2026-09-30T08:30:00Z","v":971,"vw":23.393333},{"c":23.3,"h":23.3,"l":23.3,"n":2,"o":23.3,"t":"2026-09-30T08:45:00Z","v":500,"vw":23.3},{"c":23.28,"h":23.3,"l":23.22,"n":18,"o":23.3,"t":"2026-09-30T09:00:00Z","v":1925,"vw":23.284027},{"c":23.18,"h":23.3,"l":23.18,"n":2,"o":23.3,"t":"2026-09-30T09:30:00Z","v":1100,"vw":23.190909},{"c":23.18,"h":23.18,"l":23.18,"n":1,"o":23.18,"t":"2026-09-30T09:45:00Z","v":142,"vw":23.18},{"c":23.1,"h":23.17,"l":23.1,"n":10,"o":23.17,"t":"2026-09-30T10:00:00Z","v":739,"vw":23.135714},{"c":23,"h":23,"l":23,"n":4,"o":23,"t":"2026-09-30T10:15:00Z","v":900,"vw":23},{"c":23.09,"h":23.09,"l":23.09,"n":3,"o":23.09,"t":"2026-09-30T10:45:00Z","v":508,"vw":23.09},{"c":22.89,"h":23,"l":22.8,"n":32,"o":23,"t":"2026-09-30T11:00:00Z","v":2980,"vw":22.897083},{"c":22.92,"h":22.93,"l":22.7,"n":14,"o":22.7,"t":"2026-09-30T11:15:00Z","v":1392,"vw":22.806212},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-09-30T11:30:00Z","v":100,"vw":23.06},{"c":23.06,"h":23.06,"l":23.04,"n":7,"o":23.04,"t":"2026-09-30T11:45:00Z","v":1213,"vw":23.05},{"c":23,"h":23,"l":22.93,"n":7,"o":23,"t":"2026-09-30T12:00:00Z","v":629,"vw":22.988468},{"c":23.04,"h":23.05,"l":22.88,"n":29,"o":22.93,"t":"2026-09-30T12:15:00Z","v":2289,"vw":23.006392},{"c":23.64,"h":23.76,"l":23.46,"n":175,"o":23.46,"t":"2026-09-30T12:30:00Z","v":5716,"vw":23.534048},{"c":23.6598,"h":23.7,"l":23.38,"n":48,"o":23.67,"t":"2026-09-30T12:45:00Z","v":6322,"vw":23.631877},{"c":23.67,"h":23.79,"l":23.61,"n":48,"o":23.63,"t":"2026-09-30T13:00:00Z","v":7400,"vw":23.741397},{"c":23.55,"h":23.81,"l":23.49,"n":110,"o":23.81,"t":"2026-09-30T13:15:00Z","v":17771,"vw":23.715622},{"c":22.08,"h":24.2,"l":21.9,"n":981,"o":23.71,"t":"2026-09-30T13:30:00Z","v":162317,"vw":22.790665},{"c":22.145,"h":22.48,"l":21.95,"n":639,"o":22.14,"t":"2026-09-30T13:45:00Z","v":102070,"vw":22.136195},{"c":22.1425,"h":22.3,"l":21.9,"n":520,"o":22.2,"t":"2026-09-30T14:00:00Z","v":93030,"vw":22.067634},{"c":21.945,"h":22.24,"l":21.9,"n":289,"o":22.15,"t":"2026-09-30T14:15:00Z","v":41757,"vw":22.030269},{"c":21.95,"h":21.9899,"l":21.528,"n":475,"o":21.9,"t":"2026-09-30T14:30:00Z","v":65776,"vw":21.708126},{"c":21.85,"h":22,"l":21.8,"n":190,"o":21.9158,"t":"2026-09-30T14:45:00Z","v":27870,"vw":21.895076},{"c":21.75,"h":21.915,"l":21.7,"n":245,"o":21.85,"t":"2026-09-30T15:00:00Z","v":30370,"vw":21.790237},{"c":21.79,"h":21.79,"l":21.57,"n":299,"o":21.7128,"t":"2026-09-30T15:15:00Z","v":45906,"vw":21.637257},{"c":21.9,"h":21.955,"l":21.7261,"n":156,"o":21.79,"t":"2026-09-30T15:30:00Z","v":22476,"vw":21.872979},{"c":21.73,"h":21.9121,"l":21.68,"n":142,"o":21.8419,"t":"2026-09-30T15:45:00Z","v":18802,"vw":21.777228},{"c":21.77,"h":21.89,"l":21.7,"n":114,"o":21.7367,"t":"2026-09-30T16:00:00Z","v":17546,"vw":21.766135},{"c":21.87,"h":21.87,"l":21.77,"n":52,"o":21.8,"t":"2026-09-30T16:15:00Z","v":10049,"vw":21.814644},{"c":21.765,"h":21.88,"l":21.765,"n":89,"o":21.88,"t":"2026-09-30T16:30:00Z","v":18785,"vw":21.798221},{"c":21.8529,"h":21.93,"l":21.6705,"n":87,"o":21.73,"t":"2026-09-30T16:45:00Z","v":8656,"vw":21.812351},{"c":21.75,"h":21.875,"l":21.75,"n":79,"o":21.86,"t":"2026-09-30T17:00:00Z","v":8350,"vw":21.828987},{"c":21.82,"h":21.82,"l":21.68,"n":77,"o":21.7,"t":"2026-09-30T17:15:00Z","v":5464,"vw":21.75963},{"c":21.9,"h":21.9,"l":21.8,"n":37,"o":21.89,"t":"2026-09-30T17:30:00Z","v":4461,"vw":21.854513},{"c":22.15,"h":22.255,"l":21.96,"n":100,"o":21.99,"t":"2026-09-30T17:45:00Z","v":9478,"vw":22.116747},{"c":22.21,"h":22.24,"l":22.1301,"n":54,"o":22.1301,"t":"2026-09-30T18:00:00Z","v":7098,"vw":22.209844},{"c":22.18,"h":22.205,"l":22.12,"n":47,"o":22.19,"t":"2026-09-30T18:15:00Z","v":4776,"vw":22.174417},{"c":22.06,"h":22.13,"l":22.05,"n":29,"o":22.13,"t":"2026-09-30T18:30:00Z","v":4475,"vw":22.092367},{"c":22.1817,"h":22.1817,"l":22,"n":69,"o":22.03,"t":"2026-09-30T18:45:00Z","v":6298,"vw":22.049858},{"c":22.35,"h":22.44,"l":22.13,"n":60,"o":22.165,"t":"2026-09-30T19:00:00Z","v":10007,"vw":22.352173},{"c":22.5,"h":22.5,"l":22.35,"n":39,"o":22.36,"t":"2026-09-30T19:15:00Z","v":6984,"vw":22.428101},{"c":22.4,"h":22.55,"l":22.385,"n":100,"o":22.49,"t":"2026-09-30T19:30:00Z","v":12806,"vw":22.468532},{"c":22.4048,"h":22.46,"l":22.3,"n":120,"o":22.36,"t":"2026-09-30T19:45:00Z","v":15056,"vw":22.367469},{"c":22.39,"h":22.39,"l":22.2577,"n":33,"o":22.36,"t":"2026-09-30T20:00:00Z","v":3083,"vw":22.321272},{"c":22.281,"h":22.4,"l":22.2789,"n":12,"o":22.35,"t":"2026-09-30T20:15:00Z","v":2660,"vw":22.339235},{"c":22.36,"h":22.38,"l":22.261,"n":95,"o":22.35,"t":"2026-09-30T20:30:00Z","v":4021,"vw":22.36026},{"c":22.33,"h":22.39,"l":22.3,"n":7,"o":22.32,"t":"2026-09-30T20:45:00Z","v":1598,"vw":22.321481},{"c":22.04,"h":22.28,"l":22.0065,"n":40,"o":22.28,"t":"2026-09-30T21:00:00Z","v":11728,"vw":22.08262},{"c":21.9511,"h":22.0429,"l":21.9511,"n":9,"o":22.0429,"t":"2026-09-30T21:15:00Z","v":2280,"vw":22.012023},{"c":22.04,"h":22.27,"l":22.03,"n":15,"o":22.27,"t":"2026-09-30T21:45:00Z","v":789,"vw":22.101731},{"c":22.38,"h":22.38,"l":22.3,"n":5,"o":22.3,"t":"2026-09-30T22:15:00Z","v":843,"vw":22.35503},{"c":22.38,"h":22.38,"l":22.318,"n":7,"o":22.34,"t":"2026-09-30T22:30:00Z","v":980,"vw":22.346263},{"c":22.38,"h":22.38,"l":22.38,"n":2,"o":22.38,"t":"2026-09-30T22:45:00Z","v":550,"vw":22.38},{"c":22.34,"h":22.34,"l":22.34,"n":1,"o":22.34,"t":"2026-09-30T23:00:00Z","v":600,"vw":22.34},{"c":22.38,"h":22.4192,"l":22.37,"n":7,"o":22.4192,"t":"2026-09-30T23:15:00Z","v":1450,"vw":22.392284},{"c":22.46,"h":22.46,"l":22.42,"n":4,"o":22.42,"t":"2026-09-30T23:30:00Z","v":600,"vw":22.43561},{"c":22.44,"h":22.44,"l":22.4,"n":20,"o":22.4,"t":"2026-09-30T23:45:00Z","v":2749,"vw":22.43429},{"c":23.09,"h":23.65,"l":23.03,"n":441,"o":23.1,"t":"2026-10-01T08:00:00Z","v":75017,"vw":23.221127},{"c":23.01,"h":23.11,"l":23,"n":10,"o":23,"t":"2026-10-01T08:15:00Z","v":1830,"vw":23.018854},{"c":22.95,"h":22.95,"l":22.89,"n":3,"o":22.89,"t":"2026-10-01T08:30:00Z","v":300,"vw":22.93},{"c":23,"h":23,"l":22.98,"n":4,"o":22.98,"t":"2026-10-01T09:00:00Z","v":310,"vw":22.986667},{"c":23.1,"h":23.1,"l":23.1,"n":3,"o":23.1,"t":"2026-10-01T09:15:00Z","v":500,"vw":23.1},{"c":23.04,"h":23.15,"l":23.04,"n":3,"o":23.15,"t":"2026-10-01T09:30:00Z","v":447,"vw":23.113826},{"c":22.9,"h":22.9,"l":22.9,"n":5,"o":22.9,"t":"2026-10-01T10:00:00Z","v":302,"vw":22.9},{"c":23.04,"h":23.06,"l":23.04,"n":4,"o":23.06,"t":"2026-10-01T10:15:00Z","v":700,"vw":23.047692},{"c":23.06,"h":23.06,"l":23.06,"n":1,"o":23.06,"t":"2026-10-01T10:30:00Z","v":15143,"vw":23.06},{"c":23.32,"h":23.32,"l":23.28,"n":4,"o":23.28,"t":"2026-10-01T10:45:00Z","v":900,"vw":23.291111},{"c":22.99,"h":23.16,"l":22.9,"n":19,"o":23.16,"t":"2026-10-01T11:00:00Z","v":3296,"vw":23.051354},{"c":22.694,"h":22.88,"l":22.694,"n":19,"o":22.88,"t":"2026-10-01T11:15:00Z","v":1735,"vw":22.813758},{"c":22.68,"h":22.84,"l":22.68,"n":13,"o":22.84,"t":"2026-10-01T11:30:00Z","v":1233,"vw":22.744028},{"c":22.76,"h":22.9,"l":22.73,"n":5,"o":22.74,"t":"2026-10-01T11:45:00Z","v":700,"vw":22.814615},{"c":22.66,"h":22.71,"l":22.6,"n":28,"o":22.68,"t":"2026-10-01T12:00:00Z","v":5119,"vw":22.663593},{"c":22.7,"h":22.7,"l":22.63,"n":17,"o":22.68,"t":"2026-10-01T12:15:00Z","v":3068,"vw":22.645659},{"c":22.72,"h":22.8582,"l":22.72,"n":5,"o":22.8582,"t":"2026-10-01T12:30:00Z","v":1720,"vw":22.849563},{"c":22.7195,"h":22.72,"l":22.64,"n":9,"o":22.68,"t":"2026-10-01T12:45:00Z","v":961,"vw":22.702132},{"c":22.7,"h":22.78,"l":22.57,"n":21,"o":22.57,"t":"2026-10-01T13:00:00Z","v":4679,"vw":22.697086},{"c":22.74,"h":22.8,"l":22.61,"n":51,"o":22.61,"t":"2026-10-01T13:15:00Z","v":5460,"vw":22.751991},{"c":22.35,"h":23.06,"l":22.1902,"n":431,"o":22.6,"t":"2026-10-01T13:30:00Z","v":71387,"vw":22.675781},{"c":24.13,"h":24.2,"l":22.35,"n":923,"o":22.475,"t":"2026-10-01T13:45:00Z","v":122826,"vw":23.593277},{"c":25.6,"h":25.72,"l":23.65,"n":1947,"o":24.01,"t":"2026-10-01T14:00:00Z","v":359141,"vw":24.707992},{"c":26.15,"h":26.18,"l":25.46,"n":3494,"o":25.62,"t":"2026-10-01T14:15:00Z","v":714281,"vw":25.709103},{"c":26.6,"h":26.9268,"l":25.9001,"n":1694,"o":26.184,"t":"2026-10-01T14:30:00Z","v":268583,"vw":26.418497},{"c":26.66,"h":27.05,"l":26.19,"n":1165,"o":26.62,"t":"2026-10-01T14:45:00Z","v":197123,"vw":26.562993},{"c":26.9101,"h":26.9101,"l":26.43,"n":817,"o":26.63,"t":"2026-10-01T15:00:00Z","v":127465,"vw":26.674689},{"c":27.2561,"h":27.49,"l":26.8,"n":1011,"o":26.98,"t":"2026-10-01T15:15:00Z","v":233506,"vw":27.061433},{"c":27.015,"h":27.4,"l":26.82,"n":554,"o":27.25,"t":"2026-10-01T15:30:00Z","v":69652,"vw":27.040862},{"c":27.21,"h":27.215,"l":26.7694,"n":467,"o":27.04,"t":"2026-10-01T15:45:00Z","v":76059,"vw":26.923837},{"c":27.2,"h":27.41,"l":26.93,"n":495,"o":27.22,"t":"2026-10-01T16:00:00Z","v":46700,"vw":27.207595},{"c":27.33,"h":27.41,"l":27.14,"n":329,"o":27.2267,"t":"2026-10-01T16:15:00Z","v":43974,"vw":27.325616},{"c":27.41,"h":27.5,"l":27.24,"n":367,"o":27.2725,"t":"2026-10-01T16:30:00Z","v":57989,"vw":27.360483},{"c":26.7701,"h":27.49,"l":26.7701,"n":272,"o":27.41,"t":"2026-10-01T16:45:00Z","v":25096,"vw":27.047929},{"c":27.135,"h":27.2,"l":26.7601,"n":219,"o":26.78,"t":"2026-10-01T17:00:00Z","v":31404,"vw":26.947537},{"c":27.57,"h":27.68,"l":27.0505,"n":369,"o":27.0505,"t":"2026-10-01T17:15:00Z","v":40265,"vw":27.439054},{"c":27.345,"h":27.892,"l":27.32,"n":337,"o":27.59,"t":"2026-10-01T17:30:00Z","v":40682,"vw":27.622719},{"c":27.14,"h":27.49,"l":27.1,"n":254,"o":27.32,"t":"2026-10-01T17:45:00Z","v":28490,"vw":27.296058},{"c":26.86,"h":27.18,"l":26.69,"n":350,"o":27.18,"t":"2026-10-01T18:00:00Z","v":69779,"vw":26.890438},{"c":26.9116,"h":27,"l":26.7,"n":151,"o":26.855,"t":"2026-10-01T18:15:00Z","v":14504,"vw":26.882801},{"c":26.9783,"h":27.02,"l":26.8478,"n":92,"o":26.9374,"t":"2026-10-01T18:30:00Z","v":8182,"vw":26.940328},{"c":27.375,"h":27.4042,"l":26.94,"n":119,"o":26.955,"t":"2026-10-01T18:45:00Z","v":16607,"vw":27.126928},{"c":27.25,"h":27.39,"l":27.1996,"n":88,"o":27.22,"t":"2026-10-01T19:00:00Z","v":11700,"vw":27.27996},{"c":27.195,"h":27.33,"l":27.11,"n":112,"o":27.3,"t":"2026-10-01T19:15:00Z","v":9376,"vw":27.214415},{"c":26.98,"h":27.22,"l":26.9,"n":188,"o":27.22,"t":"2026-10-01T19:30:00Z","v":20768,"vw":27.023444},{"c":27.36,"h":27.36,"l":26.96,"n":356,"o":27.05,"t":"2026-10-01T19:45:00Z","v":46839,"vw":27.196506},{"c":27.15,"h":27.26,"l":27.15,"n":161,"o":27.26,"t":"2026-10-01T20:00:00Z","v":8691,"vw":27.224716},{"c":27.24,"h":27.3,"l":27.2,"n":9,"o":27.2,"t":"2026-10-01T20:15:00Z","v":1230,"vw":27.244866},{"c":27.14,"h":27.24,"l":27.14,"n":11,"o":27.22,"t":"2026-10-01T20:30:00Z","v":2315,"vw":27.170022},{"c":27.12,"h":27.13,"l":27.12,"n":20,"o":27.12,"t":"2026-10-01T20:45:00Z","v":4415,"vw":27.120426},{"c":27.14,"h":27.14,"l":27.071,"n":4,"o":27.11,"t":"2026-10-01T21:00:00Z","v":2560,"vw":27.0836},{"c":27.08,"h":27.15,"l":27.05,"n":10,"o":27.1,"t":"2026-10-01T21:15:00Z","v":1301,"vw":27.115858},{"c":27,"h":27,"l":27,"n":2,"o":27,"t":"2026-10-01T21:30:00Z","v":200,"vw":27},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-01T21:45:00Z","v":100,"vw":27.04},{"c":27.05,"h":27.05,"l":26.9594,"n":3,"o":26.9594,"t":"2026-10-01T22:00:00Z","v":600,"vw":27.032339},{"c":27.1478,"h":27.15,"l":27.11,"n":7,"o":27.14,"t":"2026-10-01T22:15:00Z","v":4840,"vw":27.146733},{"c":27.279,"h":27.279,"l":27.1,"n":20,"o":27.1,"t":"2026-10-01T22:30:00Z","v":1149,"vw":27.173244},{"c":27.3,"h":27.3,"l":27.1795,"n":16,"o":27.1795,"t":"2026-10-01T23:00:00Z","v":2428,"vw":27.28175},{"c":27.34,"h":27.44,"l":27.3,"n":37,"o":27.3,"t":"2026-10-01T23:15:00Z","v":7036,"vw":27.415439},{"c":27.24,"h":27.2454,"l":27.24,"n":3,"o":27.2454,"t":"2026-10-01T23:30:00Z","v":226,"vw":27.243},{"c":27.3,"h":27.43,"l":27.28,"n":10,"o":27.31,"t":"2026-10-01T23:45:00Z","v":1851,"vw":27.330826},{"c":27.9309,"h":27.95,"l":27.3,"n":152,"o":27.4648,"t":"2026-10-02T08:00:00Z","v":12051,"vw":27.614378},{"c":27.8,"h":28,"l":27.74,"n":43,"o":27.82,"t":"2026-10-02T08:15:00Z","v":2841,"vw":27.856361},{"c":27.65,"h":27.89,"l":27.5,"n":31,"o":27.8,"t":"2026-10-02T08:30:00Z","v":3156,"vw":27.747687},{"c":27.6,"h":27.75,"l":27.6,"n":18,"o":27.75,"t":"2026-10-02T08:45:00Z","v":2004,"vw":27.625675},{"c":27.43,"h":27.55,"l":27.43,"n":24,"o":27.51,"t":"2026-10-02T09:00:00Z","v":2875,"vw":27.485742},{"c":27.68,"h":27.7164,"l":27.68,"n":3,"o":27.7164,"t":"2026-10-02T09:15:00Z","v":473,"vw":27.704607},{"c":27.65,"h":27.65,"l":27.6,"n":5,"o":27.6,"t":"2026-10-02T09:30:00Z","v":709,"vw":27.618984},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-02T09:45:00Z","v":254,"vw":27.55},{"c":27.5,"h":27.57,"l":27.5,"n":13,"o":27.57,"t":"2026-10-02T10:00:00Z","v":1216,"vw":27.52998},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-02T10:15:00Z","v":301,"vw":27.48},{"c":27.4,"h":27.4,"l":27.38,"n":6,"o":27.38,"t":"2026-10-02T10:30:00Z","v":330,"vw":27.386667},{"c":27.33,"h":27.33,"l":27.33,"n":3,"o":27.33,"t":"2026-10-02T10:45:00Z","v":112,"vw":27.33},{"c":26.92,"h":27.42,"l":26.6,"n":164,"o":27.38,"t":"2026-10-02T11:00:00Z","v":16293,"vw":26.978902},{"c":27.3,"h":27.3,"l":26.84,"n":19,"o":26.84,"t":"2026-10-02T11:15:00Z","v":2268,"vw":27.044972},{"c":27,"h":27.4,"l":26.98,"n":49,"o":27.26,"t":"2026-10-02T11:30:00Z","v":10734,"vw":27.063704},{"c":27.1,"h":27.1,"l":26.88,"n":32,"o":26.99,"t":"2026-10-02T11:45:00Z","v":2779,"vw":26.97862},{"c":26.9552,"h":27.07,"l":26.9552,"n":26,"o":27.02,"t":"2026-10-02T12:00:00Z","v":3956,"vw":27.0448},{"c":26.81,"h":27.0063,"l":26.8,"n":61,"o":26.93,"t":"2026-10-02T12:15:00Z","v":6112,"vw":26.88887},{"c":27.42,"h":27.64,"l":27.08,"n":408,"o":27.16,"t":"2026-10-02T12:30:00Z","v":23465,"vw":27.37898},{"c":27.6205,"h":27.6759,"l":27.39,"n":39,"o":27.39,"t":"2026-10-02T12:45:00Z","v":4291,"vw":27.541997},{"c":27.07,"h":27.62,"l":27.07,"n":194,"o":27.61,"t":"2026-10-02T13:00:00Z","v":17013,"vw":27.342587},{"c":26.55,"h":27.41,"l":26.55,"n":288,"o":27.2,"t":"2026-10-02T13:15:00Z","v":27956,"vw":27.049829},{"c":28.54,"h":28.56,"l":26.6,"n":937,"o":26.76,"t":"2026-10-02T13:30:00Z","v":121472,"vw":27.695473},{"c":28.4,"h":28.6,"l":27.75,"n":570,"o":28.445,"t":"2026-10-02T13:45:00Z","v":87075,"vw":28.143522},{"c":28.87,"h":29.3,"l":28.24,"n":776,"o":28.31,"t":"2026-10-02T14:00:00Z","v":120348,"vw":28.861356},{"c":29.17,"h":29.365,"l":28.65,"n":517,"o":28.89,"t":"2026-10-02T14:15:00Z","v":74577,"vw":29.119815},{"c":29.8,"h":29.85,"l":29.07,"n":712,"o":29.13,"t":"2026-10-02T14:30:00Z","v":129312,"vw":29.467618},{"c":30.08,"h":30.26,"l":29.77,"n":978,"o":29.8,"t":"2026-10-02T14:45:00Z","v":121714,"vw":30.057491},{"c":29.8,"h":30.1801,"l":29.3329,"n":586,"o":30.1,"t":"2026-10-02T15:00:00Z","v":113504,"vw":29.899019},{"c":29.68,"h":29.75,"l":29.3,"n":370,"o":29.67,"t":"2026-10-02T15:15:00Z","v":63730,"vw":29.537499},{"c":29.84,"h":30.01,"l":29.5715,"n":347,"o":29.74,"t":"2026-10-02T15:30:00Z","v":74556,"vw":29.771467},{"c":29.94,"h":30.1,"l":29.829,"n":147,"o":29.85,"t":"2026-10-02T15:45:00Z","v":23378,"vw":29.96198},{"c":30.252,"h":30.3,"l":30.02,"n":230,"o":30.04,"t":"2026-10-02T16:00:00Z","v":35781,"vw":30.182129},{"c":29.85,"h":30.28,"l":29.85,"n":143,"o":30.2216,"t":"2026-10-02T16:15:00Z","v":24685,"vw":30.1046},{"c":29.58,"h":29.93,"l":29.455,"n":84,"o":29.905,"t":"2026-10-02T16:30:00Z","v":10297,"vw":29.745461},{"c":29.61,"h":29.7,"l":29.41,"n":85,"o":29.55,"t":"2026-10-02T16:45:00Z","v":18542,"vw":29.503705},{"c":30,"h":30.1,"l":29.585,"n":104,"o":29.585,"t":"2026-10-02T17:00:00Z","v":12700,"vw":29.954441},{"c":29.9869,"h":30.01,"l":29.8015,"n":48,"o":30.01,"t":"2026-10-02T17:15:00Z","v":4749,"vw":29.929201},{"c":29.87,"h":30.02,"l":29.815,"n":78,"o":29.905,"t":"2026-10-02T17:30:00Z","v":12252,"vw":29.915836},{"c":29.89,"h":29.94,"l":29.75,"n":64,"o":29.87,"t":"2026-10-02T17:45:00Z","v":10478,"vw":29.852324},{"c":29.9,"h":29.93,"l":29.77,"n":109,"o":29.93,"t":"2026-10-02T18:00:00Z","v":39061,"vw":29.816205},{"c":29.82,"h":29.96,"l":29.82,"n":75,"o":29.8883,"t":"2026-10-02T18:15:00Z","v":13103,"vw":29.898038},{"c":29.97,"h":30,"l":29.75,"n":89,"o":29.8574,"t":"2026-10-02T18:30:00Z","v":10373,"vw":29.861449},{"c":30.17,"h":30.31,"l":30.015,"n":236,"o":30.015,"t":"2026-10-02T18:45:00Z","v":33568,"vw":30.15863},{"c":30.26,"h":30.29,"l":30.12,"n":105,"o":30.15,"t":"2026-10-02T19:00:00Z","v":20662,"vw":30.236164},{"c":30.31,"h":30.32,"l":30.16,"n":150,"o":30.295,"t":"2026-10-02T19:15:00Z","v":31947,"vw":30.250115},{"c":30.35,"h":30.5,"l":30.31,"n":262,"o":30.35,"t":"2026-10-02T19:30:00Z","v":67480,"vw":30.439165},{"c":30.325,"h":30.49,"l":30.21,"n":331,"o":30.32,"t":"2026-10-02T19:45:00Z","v":59397,"vw":30.352828},{"c":30.3,"h":30.35,"l":30.29,"n":35,"o":30.35,"t":"2026-10-02T20:00:00Z","v":2121,"vw":30.332335},{"c":30.2824,"h":30.36,"l":30.2704,"n":59,"o":30.34,"t":"2026-10-02T20:15:00Z","v":3735,"vw":30.324507},{"c":30.25,"h":30.27,"l":30.25,"n":2,"o":30.27,"t":"2026-10-02T20:30:00Z","v":300,"vw":30.263333},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-02T20:45:00Z","v":215,"vw":30.25},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-02T21:00:00Z","v":129,"vw":30.2},{"c":30.22,"h":30.23,"l":30.22,"n":7,"o":30.23,"t":"2026-10-02T21:15:00Z","v":1380,"vw":30.22148},{"c":30.25,"h":30.25,"l":30.22,"n":8,"o":30.22,"t":"2026-10-02T21:30:00Z","v":1200,"vw":30.24445},{"c":30.27,"h":30.27,"l":30.27,"n":12,"o":30.27,"t":"2026-10-02T22:15:00Z","v":1075,"vw":30.27},{"c":30.32,"h":30.35,"l":30.28,"n":20,"o":30.32,"t":"2026-10-02T22:45:00Z","v":1643,"vw":30.33},{"c":30.34,"h":30.34,"l":30.3,"n":8,"o":30.3,"t":"2026-10-02T23:00:00Z","v":680,"vw":30.326667},{"c":30.35,"h":30.35,"l":30.21,"n":13,"o":30.35,"t":"2026-10-02T23:15:00Z","v":1144,"vw":30.323904},{"c":30.37,"h":30.37,"l":30.18,"n":20,"o":30.3374,"t":"2026-10-02T23:30:00Z","v":1238,"vw":30.29419},{"c":30.5,"h":30.5,"l":30.36,"n":10,"o":30.36,"t":"2026-10-02T23:45:00Z","v":1056,"vw":30.434803},{"c":30.86,"h":31.21,"l":30.62,"n":245,"o":30.62,"t":"2026-10-05T08:00:00Z","v":14463,"vw":30.943893},{"c":30.76,"h":30.98,"l":30.76,"n":30,"o":30.89,"t":"2026-10-05T08:15:00Z","v":2515,"vw":30.846922},{"c":30.68,"h":30.68,"l":30.68,"n":4,"o":30.68,"t":"2026-10-05T08:30:00Z","v":206,"vw":30.68},{"c":30.36,"h":30.36,"l":30.01,"n":16,"o":30.1,"t":"2026-10-05T08:45:00Z","v":3808,"vw":30.286163},{"c":30.34,"h":30.36,"l":30.34,"n":5,"o":30.36,"t":"2026-10-05T09:00:00Z","v":454,"vw":30.349247},{"c":30.3,"h":30.43,"l":30.21,"n":6,"o":30.21,"t":"2026-10-05T09:15:00Z","v":1475,"vw":30.261429},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-05T09:30:00Z","v":200,"vw":30.09},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-05T09:45:00Z","v":100,"vw":30.12},{"c":30.0728,"h":30.11,"l":30.0728,"n":5,"o":30.11,"t":"2026-10-05T10:00:00Z","v":1352,"vw":30.095692},{"c":30.08,"h":30.08,"l":30.06,"n":3,"o":30.06,"t":"2026-10-05T10:15:00Z","v":573,"vw":30.067505},{"c":30,"h":30.23,"l":29.99,"n":14,"o":30.23,"t":"2026-10-05T10:30:00Z","v":793,"vw":30.049524},{"c":29.89,"h":30.27,"l":29.68,"n":32,"o":30.27,"t":"2026-10-05T11:00:00Z","v":5079,"vw":29.843642},{"c":30.22,"h":30.22,"l":29.99,"n":8,"o":30,"t":"2026-10-05T11:15:00Z","v":3707,"vw":30.04621},{"c":30,"h":30.22,"l":29.99,"n":12,"o":30.12,"t":"2026-10-05T11:30:00Z","v":1942,"vw":30.122056},{"c":29.94,"h":29.95,"l":29.94,"n":6,"o":29.95,"t":"2026-10-05T11:45:00Z","v":479,"vw":29.943334},{"c":30.09,"h":30.1,"l":29.9563,"n":8,"o":30,"t":"2026-10-05T12:00:00Z","v":987,"vw":30.043729},{"c":29.92,"h":29.94,"l":29.92,"n":3,"o":29.94,"t":"2026-10-05T12:15:00Z","v":203,"vw":29.93},{"c":30.04,"h":30.04,"l":29.99,"n":5,"o":29.99,"t":"2026-10-05T12:30:00Z","v":365,"vw":30.011347},{"c":30.1,"h":30.1,"l":30.05,"n":10,"o":30.05,"t":"2026-10-05T12:45:00Z","v":1452,"vw":30.083438},{"c":30.37,"h":30.42,"l":30.1,"n":31,"o":30.1,"t":"2026-10-05T13:00:00Z","v":4198,"vw":30.268477},{"c":31.03,"h":31.1,"l":30.42,"n":61,"o":30.42,"t":"2026-10-05T13:15:00Z","v":3649,"vw":30.709422},{"c":28.95,"h":31.06,"l":28.8501,"n":1057,"o":30.86,"t":"2026-10-05T13:30:00Z","v":134227,"vw":29.764386},{"c":29.03,"h":29.12,"l":28.44,"n":687,"o":28.86,"t":"2026-10-05T13:45:00Z","v":100136,"vw":28.757719},{"c":29.36,"h":29.36,"l":28.88,"n":332,"o":29,"t":"2026-10-05T14:00:00Z","v":50618,"vw":29.048959},{"c":29.05,"h":29.64,"l":29.0201,"n":252,"o":29.36,"t":"2026-10-05T14:15:00Z","v":26877,"vw":29.352878},{"c":29.16,"h":29.216,"l":28.751,"n":237,"o":29.1,"t":"2026-10-05T14:30:00Z","v":22204,"vw":28.9876},{"c":29.315,"h":29.33,"l":29.12,"n":133,"o":29.12,"t":"2026-10-05T14:45:00Z","v":11533,"vw":29.251142},{"c":29,"h":29.38,"l":29,"n":134,"o":29.37,"t":"2026-10-05T15:00:00Z","v":13972,"vw":29.171771},{"c":28.94,"h":29.099,"l":28.88,"n":86,"o":28.96,"t":"2026-10-05T15:15:00Z","v":8640,"vw":28.960337},{"c":29.19,"h":29.255,"l":28.96,"n":130,"o":28.96,"t":"2026-10-05T15:30:00Z","v":23624,"vw":29.120733},{"c":29.76,"h":29.78,"l":29.1,"n":225,"o":29.16,"t":"2026-10-05T15:45:00Z","v":32154,"vw":29.462494},{"c":29.68,"h":29.76,"l":29.4883,"n":74,"o":29.6517,"t":"2026-10-05T16:00:00Z","v":6902,"vw":29.585046},{"c":29.76,"h":29.76,"l":29.54,"n":116,"o":29.68,"t":"2026-10-05T16:15:00Z","v":27092,"vw":29.621421},{"c":29.8,"h":29.85,"l":29.7565,"n":49,"o":29.8,"t":"2026-10-05T16:30:00Z","v":5839,"vw":29.789121},{"c":29.6,"h":29.8,"l":29.45,"n":131,"o":29.8,"t":"2026-10-05T16:45:00Z","v":12681,"vw":29.641967},{"c":29.775,"h":29.8,"l":29.6,"n":30,"o":29.6,"t":"2026-10-05T17:00:00Z","v":1973,"vw":29.739119},{"c":29.7,"h":29.815,"l":29.63,"n":102,"o":29.78,"t":"2026-10-05T17:15:00Z","v":11395,"vw":29.708372},{"c":29.89,"h":29.89,"l":29.67,"n":77,"o":29.67,"t":"2026-10-05T17:30:00Z","v":13721,"vw":29.798162},{"c":29.83,"h":29.925,"l":29.75,"n":51,"o":29.925,"t":"2026-10-05T17:45:00Z","v":5951,"vw":29.802698},{"c":29.68,"h":29.86,"l":29.64,"n":51,"o":29.83,"t":"2026-10-05T18:00:00Z","v":6359,"vw":29.780658},{"c":29.71,"h":29.82,"l":29.66,"n":54,"o":29.76,"t":"2026-10-05T18:15:00Z","v":7768,"vw":29.731395},{"c":29.62,"h":29.73,"l":29.6,"n":32,"o":29.68,"t":"2026-10-05T18:30:00Z","v":3841,"vw":29.657729},{"c":29.4243,"h":29.6214,"l":29.4243,"n":38,"o":29.6214,"t":"2026-10-05T18:45:00Z","v":3196,"vw":29.50865},{"c":29.48,"h":29.505,"l":29.4,"n":67,"o":29.4,"t":"2026-10-05T19:00:00Z","v":6031,"vw":29.461815},{"c":29.46,"h":29.4999,"l":29.37,"n":54,"o":29.495,"t":"2026-10-05T19:15:00Z","v":9063,"vw":29.444957},{"c":29.68,"h":29.73,"l":29.44,"n":50,"o":29.47,"t":"2026-10-05T19:30:00Z","v":5255,"vw":29.559523},{"c":29.68,"h":29.7,"l":29.4235,"n":187,"o":29.62,"t":"2026-10-05T19:45:00Z","v":24299,"vw":29.618593},{"c":29.669,"h":29.669,"l":29.63,"n":11,"o":29.63,"t":"2026-10-05T20:00:00Z","v":917,"vw":29.643144},{"c":29.94,"h":29.94,"l":29.79,"n":5,"o":29.79,"t":"2026-10-05T20:15:00Z","v":443,"vw":29.834217},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-05T20:45:00Z","v":100,"vw":29.88},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-05T21:00:00Z","v":600,"vw":29.8},{"c":29.78,"h":29.78,"l":29.78,"n":12,"o":29.78,"t":"2026-10-05T21:15:00Z","v":1145,"vw":29.78},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-10-05T21:30:00Z","v":200,"vw":29.78},{"c":29.79,"h":29.79,"l":29.79,"n":1,"o":29.79,"t":"2026-10-05T21:45:00Z","v":200,"vw":29.79},{"c":29.84,"h":29.84,"l":29.83,"n":8,"o":29.83,"t":"2026-10-05T22:00:00Z","v":5000,"vw":29.83851},{"c":29.89,"h":29.89,"l":29.84,"n":11,"o":29.84,"t":"2026-10-05T22:15:00Z","v":1081,"vw":29.860971},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-05T22:30:00Z","v":100,"vw":29.9},{"c":29.89,"h":29.89,"l":29.88,"n":4,"o":29.88,"t":"2026-10-05T22:45:00Z","v":500,"vw":29.882},{"c":29.7594,"h":29.81,"l":29.7594,"n":9,"o":29.8,"t":"2026-10-05T23:15:00Z","v":845,"vw":29.775719},{"c":30.09,"h":30.09,"l":29.69,"n":96,"o":29.94,"t":"2026-10-06T08:00:00Z","v":5781,"vw":29.928307},{"c":29.91,"h":30.09,"l":29.91,"n":7,"o":29.97,"t":"2026-10-06T08:15:00Z","v":6250,"vw":30.071291},{"c":29.89,"h":29.9,"l":29.89,"n":2,"o":29.9,"t":"2026-10-06T08:30:00Z","v":434,"vw":29.894608},{"c":29.71,"h":29.71,"l":29.71,"n":2,"o":29.71,"t":"2026-10-06T08:45:00Z","v":700,"vw":29.71},{"c":29.86,"h":29.89,"l":29.72,"n":12,"o":29.74,"t":"2026-10-06T09:15:00Z","v":1315,"vw":29.749215},{"c":29.85,"h":29.85,"l":29.72,"n":2,"o":29.72,"t":"2026-10-06T09:30:00Z","v":247,"vw":29.797368},{"c":29.85,"h":29.85,"l":29.85,"n":1,"o":29.85,"t":"2026-10-06T09:45:00Z","v":850,"vw":29.85},{"c":29.84,"h":30.02,"l":29.84,"n":21,"o":29.92,"t":"2026-10-06T10:15:00Z","v":1991,"vw":29.948453},{"c":29.83,"h":29.83,"l":29.83,"n":2,"o":29.83,"t":"2026-10-06T10:30:00Z","v":200,"vw":29.83},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-10-06T10:45:00Z","v":500,"vw":30.06},{"c":29.7,"h":29.88,"l":29.7,"n":12,"o":29.83,"t":"2026-10-06T11:00:00Z","v":7932,"vw":29.729236},{"c":30.1,"h":30.24,"l":30.1,"n":9,"o":30.1,"t":"2026-10-06T11:15:00Z","v":603,"vw":30.127944},{"c":30.25,"h":30.31,"l":30.2,"n":25,"o":30.2,"t":"2026-10-06T11:30:00Z","v":3604,"vw":30.264521},{"c":30.3,"h":30.45,"l":30.3,"n":31,"o":30.31,"t":"2026-10-06T11:45:00Z","v":5693,"vw":30.367167},{"c":30.43,"h":30.48,"l":30.2779,"n":29,"o":30.33,"t":"2026-10-06T12:00:00Z","v":8505,"vw":30.416426},{"c":30.2601,"h":30.49,"l":30.2601,"n":14,"o":30.43,"t":"2026-10-06T12:15:00Z","v":4924,"vw":30.412135},{"c":30.121,"h":30.42,"l":30.121,"n":15,"o":30.3,"t":"2026-10-06T12:30:00Z","v":1327,"vw":30.296432},{"c":30.52,"h":30.62,"l":30.47,"n":28,"o":30.47,"t":"2026-10-06T12:45:00Z","v":1156,"vw":30.488182},{"c":30.55,"h":30.6,"l":30.54,"n":12,"o":30.6,"t":"2026-10-06T13:00:00Z","v":1070,"vw":30.572632},{"c":30.3,"h":30.55,"l":30.3,"n":25,"o":30.4,"t":"2026-10-06T13:15:00Z","v":4367,"vw":30.414369},{"c":30.48,"h":30.8,"l":29.4,"n":865,"o":30.26,"t":"2026-10-06T13:30:00Z","v":146598,"vw":30.217093},{"c":30.3,"h":31.0399,"l":30.12,"n":546,"o":30.5,"t":"2026-10-06T13:45:00Z","v":71698,"vw":30.656341},{"c":30.15,"h":30.3999,"l":29.985,"n":388,"o":30.24,"t":"2026-10-06T14:00:00Z","v":60843,"vw":30.187528},{"c":29.96,"h":30.1899,"l":29.66,"n":203,"o":30,"t":"2026-10-06T14:15:00Z","v":32658,"vw":29.908766},{"c":29.63,"h":30.02,"l":29.59,"n":170,"o":30,"t":"2026-10-06T14:30:00Z","v":24225,"vw":29.744925},{"c":30.48,"h":30.85,"l":29.745,"n":283,"o":29.755,"t":"2026-10-06T14:45:00Z","v":54726,"vw":30.435341},{"c":30.5802,"h":30.85,"l":30.2801,"n":258,"o":30.5,"t":"2026-10-06T15:00:00Z","v":49135,"vw":30.525536},{"c":30.03,"h":30.6021,"l":30,"n":109,"o":30.5814,"t":"2026-10-06T15:15:00Z","v":21881,"vw":30.254036},{"c":30.2,"h":30.2593,"l":29.97,"n":126,"o":30.1513,"t":"2026-10-06T15:30:00Z","v":17982,"vw":30.111347},{"c":29.9,"h":30.3,"l":29.88,"n":154,"o":30.255,"t":"2026-10-06T15:45:00Z","v":25986,"vw":29.975965},{"c":29.555,"h":29.99,"l":29.3,"n":212,"o":29.9,"t":"2026-10-06T16:00:00Z","v":19343,"vw":29.560882},{"c":29.795,"h":29.81,"l":29.5,"n":106,"o":29.585,"t":"2026-10-06T16:15:00Z","v":15232,"vw":29.691084},{"c":29.9978,"h":30.06,"l":29.9,"n":123,"o":29.9,"t":"2026-10-06T16:30:00Z","v":14694,"vw":29.965032},{"c":30.435,"h":30.45,"l":30.04,"n":84,"o":30.12,"t":"2026-10-06T16:45:00Z","v":16447,"vw":30.264313},{"c":30.01,"h":30.5,"l":30.0006,"n":132,"o":30.46,"t":"2026-10-06T17:00:00Z","v":39793,"vw":30.28739},{"c":30.055,"h":30.07,"l":29.83,"n":112,"o":30,"t":"2026-10-06T17:15:00Z","v":33130,"vw":29.928816},{"c":29.9001,"h":30,"l":29.9001,"n":31,"o":30,"t":"2026-10-06T17:30:00Z","v":8587,"vw":29.936017},{"c":30.01,"h":30.09,"l":29.8199,"n":39,"o":29.92,"t":"2026-10-06T17:45:00Z","v":6519,"vw":29.964058},{"c":30.07,"h":30.2,"l":30.03,"n":45,"o":30.14,"t":"2026-10-06T18:00:00Z","v":6362,"vw":30.138122},{"c":30.01,"h":30.125,"l":29.8601,"n":88,"o":30.01,"t":"2026-10-06T18:15:00Z","v":25326,"vw":29.957275},{"c":29.97,"h":30.09,"l":29.97,"n":29,"o":30.01,"t":"2026-10-06T18:30:00Z","v":2380,"vw":30.009067},{"c":30.1,"h":30.15,"l":29.885,"n":148,"o":29.96,"t":"2026-10-06T18:45:00Z","v":17074,"vw":30.053494},{"c":30.1,"h":30.1113,"l":30.02,"n":41,"o":30.11,"t":"2026-10-06T19:00:00Z","v":5380,"vw":30.065182},{"c":30.25,"h":30.32,"l":30.085,"n":63,"o":30.165,"t":"2026-10-06T19:15:00Z","v":6948,"vw":30.234975},{"c":30.07,"h":30.29,"l":29.95,"n":70,"o":30.21,"t":"2026-10-06T19:30:00Z","v":5198,"vw":30.094009},{"c":30.54,"h":30.6,"l":29.94,"n":247,"o":29.96,"t":"2026-10-06T19:45:00Z","v":41002,"vw":30.356302},{"c":30.47,"h":30.62,"l":30.47,"n":26,"o":30.54,"t":"2026-10-06T20:00:00Z","v":3016,"vw":30.563918},{"c":30.44,"h":30.44,"l":30.44,"n":1,"o":30.44,"t":"2026-10-06T20:15:00Z","v":100,"vw":30.44},{"c":30.47,"h":30.47,"l":30.4,"n":4,"o":30.4,"t":"2026-10-06T21:30:00Z","v":335,"vw":30.433333},{"c":30.45,"h":30.5,"l":30.45,"n":2,"o":30.5,"t":"2026-10-06T21:45:00Z","v":437,"vw":30.472883},{"c":30.5,"h":30.5,"l":30.5,"n":9,"o":30.5,"t":"2026-10-06T22:00:00Z","v":1300,"vw":30.5},{"c":30.5,"h":30.5,"l":30.43,"n":8,"o":30.432,"t":"2026-10-06T22:15:00Z","v":1330,"vw":30.464927},{"c":30.27,"h":30.36,"l":30.27,"n":24,"o":30.36,"t":"2026-10-06T22:45:00Z","v":1120,"vw":30.330913},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-06T23:00:00Z","v":1271,"vw":30.25},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-10-06T23:15:00Z","v":100,"vw":30.45},{"c":30.38,"h":30.38,"l":30.38,"n":4,"o":30.38,"t":"2026-10-06T23:30:00Z","v":220,"vw":30.38},{"c":30.4184,"h":30.44,"l":30.3045,"n":4,"o":30.3045,"t":"2026-10-06T23:45:00Z","v":946,"vw":30.354807},{"c":29.3,"h":30,"l":29.08,"n":251,"o":29.8,"t":"2026-10-07T08:00:00Z","v":13755,"vw":29.623034},{"c":29.2854,"h":29.2854,"l":29.2854,"n":1,"o":29.2854,"t":"2026-10-07T08:15:00Z","v":400,"vw":29.2854},{"c":29.3,"h":29.3,"l":29.27,"n":3,"o":29.27,"t":"2026-10-07T08:30:00Z","v":370,"vw":29.278571},{"c":29.11,"h":29.27,"l":29.11,"n":7,"o":29.27,"t":"2026-10-07T08:45:00Z","v":1340,"vw":29.221538},{"c":28.99,"h":29.06,"l":28.9,"n":18,"o":29.06,"t":"2026-10-07T09:00:00Z","v":2520,"vw":29.013033},{"c":29,"h":29,"l":28.8,"n":6,"o":28.99,"t":"2026-10-07T09:15:00Z","v":1407,"vw":28.911444},{"c":28.85,"h":28.85,"l":28.85,"n":4,"o":28.85,"t":"2026-10-07T09:30:00Z","v":824,"vw":28.85},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-07T10:15:00Z","v":170,"vw":28.86},{"c":29.09,"h":29.09,"l":29.08,"n":8,"o":29.08,"t":"2026-10-07T10:30:00Z","v":470,"vw":29.085},{"c":28.58,"h":28.98,"l":28.52,"n":39,"o":28.97,"t":"2026-10-07T11:00:00Z","v":10268,"vw":28.581841},{"c":28.69,"h":28.7,"l":28.54,"n":13,"o":28.5688,"t":"2026-10-07T11:15:00Z","v":2514,"vw":28.605679},{"c":28.7,"h":28.79,"l":28.6629,"n":25,"o":28.75,"t":"2026-10-07T11:30:00Z","v":1986,"vw":28.751099},{"c":28.79,"h":28.86,"l":28.63,"n":7,"o":28.65,"t":"2026-10-07T11:45:00Z","v":1420,"vw":28.730757},{"c":28.79,"h":28.79,"l":28.59,"n":15,"o":28.77,"t":"2026-10-07T12:00:00Z","v":2383,"vw":28.744386},{"c":28.41,"h":28.6887,"l":28.3815,"n":26,"o":28.65,"t":"2026-10-07T12:15:00Z","v":4051,"vw":28.546857},{"c":28.47,"h":28.64,"l":28.42,"n":24,"o":28.42,"t":"2026-10-07T12:30:00Z","v":1705,"vw":28.535721},{"c":28.58,"h":28.63,"l":28.55,"n":11,"o":28.55,"t":"2026-10-07T12:45:00Z","v":719,"vw":28.58},{"c":28.77,"h":28.77,"l":28.55,"n":30,"o":28.56,"t":"2026-10-07T13:00:00Z","v":3737,"vw":28.707848},{"c":28.88,"h":29.05,"l":28.75,"n":63,"o":28.89,"t":"2026-10-07T13:15:00Z","v":3927,"vw":28.957565},{"c":27.39,"h":29.2,"l":27,"n":2264,"o":28.94,"t":"2026-10-07T13:30:00Z","v":229809,"vw":27.93832},{"c":27.68,"h":27.82,"l":26.7,"n":655,"o":27.22,"t":"2026-10-07T13:45:00Z","v":88771,"vw":27.181168},{"c":27.15,"h":27.6599,"l":27.1,"n":225,"o":27.6046,"t":"2026-10-07T14:00:00Z","v":24516,"vw":27.260547},{"c":27.76,"h":27.9,"l":27.05,"n":281,"o":27.1536,"t":"2026-10-07T14:15:00Z","v":49372,"vw":27.405585},{"c":27.41,"h":27.8,"l":27.32,"n":234,"o":27.79,"t":"2026-10-07T14:30:00Z","v":31007,"vw":27.504293},{"c":27.455,"h":27.535,"l":27.35,"n":160,"o":27.4,"t":"2026-10-07T14:45:00Z","v":14822,"vw":27.433285},{"c":27.58,"h":27.62,"l":27.3,"n":163,"o":27.5,"t":"2026-10-07T15:00:00Z","v":18062,"vw":27.480365},{"c":27.55,"h":27.6914,"l":27.4401,"n":88,"o":27.5485,"t":"2026-10-07T15:15:00Z","v":7871,"vw":27.530723},{"c":27.61,"h":27.755,"l":27.5401,"n":151,"o":27.62,"t":"2026-10-07T15:30:00Z","v":15392,"vw":27.663068},{"c":27.82,"h":27.865,"l":27.5001,"n":83,"o":27.5645,"t":"2026-10-07T15:45:00Z","v":9883,"vw":27.691735},{"c":27.88,"h":27.95,"l":27.78,"n":75,"o":27.94,"t":"2026-10-07T16:00:00Z","v":7257,"vw":27.872233},{"c":27.985,"h":28.0299,"l":27.85,"n":87,"o":27.86,"t":"2026-10-07T16:15:00Z","v":14148,"vw":27.967352},{"c":28.26,"h":28.27,"l":28.04,"n":110,"o":28.04,"t":"2026-10-07T16:30:00Z","v":16625,"vw":28.140512},{"c":28.2265,"h":28.3426,"l":28.18,"n":85,"o":28.265,"t":"2026-10-07T16:45:00Z","v":13675,"vw":28.240455},{"c":28.615,"h":28.69,"l":28.25,"n":199,"o":28.28,"t":"2026-10-07T17:00:00Z","v":40120,"vw":28.589483},{"c":29.2,"h":29.5,"l":28.62,"n":241,"o":28.65,"t":"2026-10-07T17:15:00Z","v":33671,"vw":29.263008},{"c":30.32,"h":30.43,"l":29.19,"n":484,"o":29.26,"t":"2026-10-07T17:30:00Z","v":58960,"vw":29.991794},{"c":30.125,"h":30.35,"l":29.491,"n":295,"o":30.32,"t":"2026-10-07T17:45:00Z","v":49157,"vw":29.847672},{"c":29.92,"h":30.26,"l":29.84,"n":111,"o":30.19,"t":"2026-10-07T18:00:00Z","v":13212,"vw":30.024718},{"c":29.84,"h":29.88,"l":29.78,"n":53,"o":29.84,"t":"2026-10-07T18:15:00Z","v":5712,"vw":29.828733},{"c":29.76,"h":29.794,"l":29.61,"n":63,"o":29.77,"t":"2026-10-07T18:30:00Z","v":6353,"vw":29.675742},{"c":29.81,"h":29.81,"l":29.655,"n":30,"o":29.7,"t":"2026-10-07T18:45:00Z","v":2280,"vw":29.720122},{"c":29.87,"h":29.89,"l":29.67,"n":37,"o":29.77,"t":"2026-10-07T19:00:00Z","v":5016,"vw":29.822759},{"c":29.855,"h":29.87,"l":29.7,"n":34,"o":29.8,"t":"2026-10-07T19:15:00Z","v":5926,"vw":29.812417},{"c":29.8511,"h":30.02,"l":29.7452,"n":95,"o":29.9,"t":"2026-10-07T19:30:00Z","v":6472,"vw":29.889003},{"c":29.88,"h":30.06,"l":29.72,"n":174,"o":29.81,"t":"2026-10-07T19:45:00Z","v":26150,"vw":29.864361},{"c":29.5,"h":29.89,"l":29.45,"n":24,"o":29.89,"t":"2026-10-07T20:00:00Z","v":2299,"vw":29.626152},{"c":29.67,"h":29.68,"l":29.67,"n":3,"o":29.68,"t":"2026-10-07T20:15:00Z","v":300,"vw":29.673333},{"c":29.64,"h":29.73,"l":29.6117,"n":60,"o":29.71,"t":"2026-10-07T20:45:00Z","v":4892,"vw":29.666542},{"c":29.6032,"h":29.66,"l":29.6032,"n":2,"o":29.66,"t":"2026-10-07T21:00:00Z","v":225,"vw":29.634756},{"c":29.55,"h":29.55,"l":29.53,"n":5,"o":29.53,"t":"2026-10-07T21:45:00Z","v":658,"vw":29.535204},{"c":29.48,"h":29.52,"l":29.48,"n":9,"o":29.52,"t":"2026-10-07T22:00:00Z","v":640,"vw":29.489238},{"c":29.523,"h":29.65,"l":29.523,"n":2,"o":29.65,"t":"2026-10-07T22:15:00Z","v":600,"vw":29.544167},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-10-07T22:30:00Z","v":200,"vw":29.6},{"c":29.68,"h":29.68,"l":29.58,"n":3,"o":29.58,"t":"2026-10-07T22:45:00Z","v":1200,"vw":29.596667},{"c":29.73,"h":29.76,"l":29.73,"n":12,"o":29.73,"t":"2026-10-07T23:00:00Z","v":902,"vw":29.74303},{"c":29.88,"h":29.88,"l":29.88,"n":1,"o":29.88,"t":"2026-10-07T23:15:00Z","v":100,"vw":29.88},{"c":29.88,"h":29.88,"l":29.79,"n":2,"o":29.79,"t":"2026-10-07T23:30:00Z","v":243,"vw":29.842963},{"c":29.67,"h":29.83,"l":29.67,"n":5,"o":29.83,"t":"2026-10-07T23:45:00Z","v":469,"vw":29.714843},{"c":27.84,"h":29,"l":27.72,"n":276,"o":28.06,"t":"2026-10-08T08:00:00Z","v":35881,"vw":28.341297},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-08T08:15:00Z","v":197,"vw":27.97},{"c":28.22,"h":28.25,"l":28.13,"n":13,"o":28.25,"t":"2026-10-08T08:30:00Z","v":1820,"vw":28.212239},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-08T08:45:00Z","v":190,"vw":28.1},{"c":28.09,"h":28.09,"l":28.09,"n":3,"o":28.09,"t":"2026-10-08T09:00:00Z","v":375,"vw":28.09},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-08T09:15:00Z","v":100,"vw":28.02},{"c":28.06,"h":28.24,"l":28.06,"n":3,"o":28.24,"t":"2026-10-08T09:30:00Z","v":472,"vw":28.201039},{"c":28.05,"h":28.11,"l":28.05,"n":9,"o":28.11,"t":"2026-10-08T09:45:00Z","v":488,"vw":28.068576},{"c":28.02,"h":28.03,"l":28.01,"n":8,"o":28.01,"t":"2026-10-08T10:00:00Z","v":313,"vw":28.02},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-08T10:15:00Z","v":195,"vw":27.8},{"c":27.62,"h":27.7,"l":27.5898,"n":14,"o":27.7,"t":"2026-10-08T10:30:00Z","v":1281,"vw":27.636447},{"c":27.74,"h":27.76,"l":27.74,"n":14,"o":27.74,"t":"2026-10-08T10:45:00Z","v":6926,"vw":27.749087},{"c":27.6,"h":27.6,"l":27.5,"n":22,"o":27.6,"t":"2026-10-08T11:00:00Z","v":2132,"vw":27.529862},{"c":27.76,"h":27.76,"l":27.5486,"n":27,"o":27.5486,"t":"2026-10-08T11:15:00Z","v":2493,"vw":27.651171},{"c":27.9,"h":28,"l":27.6729,"n":3,"o":27.6729,"t":"2026-10-08T11:30:00Z","v":600,"vw":27.765267},{"c":27.24,"h":27.99,"l":27.23,"n":53,"o":27.9,"t":"2026-10-08T11:45:00Z","v":6510,"vw":27.563983},{"c":27.6,"h":27.6,"l":27.36,"n":58,"o":27.38,"t":"2026-10-08T12:00:00Z","v":6088,"vw":27.475702},{"c":27.66,"h":27.7,"l":27.65,"n":27,"o":27.69,"t":"2026-10-08T12:15:00Z","v":1308,"vw":27.670479},{"c":27.8,"h":27.8,"l":27.63,"n":51,"o":27.75,"t":"2026-10-08T12:30:00Z","v":3661,"vw":27.723473},{"c":27.75,"h":27.78,"l":27.75,"n":4,"o":27.76,"t":"2026-10-08T12:45:00Z","v":672,"vw":27.767311},{"c":27.65,"h":27.77,"l":27.56,"n":13,"o":27.77,"t":"2026-10-08T13:00:00Z","v":1287,"vw":27.674062},{"c":27.6,"h":27.79,"l":27.5,"n":100,"o":27.75,"t":"2026-10-08T13:15:00Z","v":5342,"vw":27.585046},{"c":28.47,"h":28.8,"l":26.79,"n":977,"o":27.49,"t":"2026-10-08T13:30:00Z","v":117746,"vw":27.728624},{"c":27.14,"h":28.41,"l":27.13,"n":357,"o":28.36,"t":"2026-10-08T13:45:00Z","v":39437,"vw":27.654737},{"c":27.55,"h":27.91,"l":27.15,"n":161,"o":27.22,"t":"2026-10-08T14:00:00Z","v":20358,"vw":27.569858},{"c":27.785,"h":27.895,"l":27.2301,"n":240,"o":27.56,"t":"2026-10-08T14:15:00Z","v":34540,"vw":27.601501},{"c":27.08,"h":27.81,"l":26.9799,"n":220,"o":27.81,"t":"2026-10-08T14:30:00Z","v":27832,"vw":27.19486},{"c":27.25,"h":27.25,"l":26.7605,"n":383,"o":27.0103,"t":"2026-10-08T14:45:00Z","v":48486,"vw":26.908459},{"c":26.5745,"h":27.375,"l":26.5745,"n":557,"o":27.35,"t":"2026-10-08T15:00:00Z","v":94038,"vw":26.709802},{"c":26.14,"h":26.73,"l":26.1,"n":1225,"o":26.595,"t":"2026-10-08T15:15:00Z","v":201442,"vw":26.376107},{"c":26.24,"h":26.3,"l":25.77,"n":406,"o":26.1,"t":"2026-10-08T15:30:00Z","v":61228,"vw":26.024965},{"c":26.46,"h":26.53,"l":26.22,"n":225,"o":26.3,"t":"2026-10-08T15:45:00Z","v":50961,"vw":26.428627},{"c":26.52,"h":26.79,"l":26.46,"n":239,"o":26.47,"t":"2026-10-08T16:00:00Z","v":51567,"vw":26.596983},{"c":26.88,"h":27,"l":26.5253,"n":318,"o":26.5253,"t":"2026-10-08T16:15:00Z","v":29019,"vw":26.845691},{"c":26.4851,"h":26.85,"l":26.45,"n":84,"o":26.8305,"t":"2026-10-08T16:30:00Z","v":12076,"vw":26.628745},{"c":25.31,"h":26.46,"l":25.09,"n":462,"o":26.46,"t":"2026-10-08T16:45:00Z","v":80158,"vw":25.565517},{"c":25.6298,"h":25.6899,"l":24.73,"n":396,"o":25.18,"t":"2026-10-08T17:00:00Z","v":73702,"vw":25.121644},{"c":24.56,"h":25.5763,"l":24.289,"n":405,"o":25.5,"t":"2026-10-08T17:15:00Z","v":56897,"vw":24.664702},{"c":24.8199,"h":24.8699,"l":24.4,"n":283,"o":24.545,"t":"2026-10-08T17:30:00Z","v":78359,"vw":24.628624},{"c":24.98,"h":25.1499,"l":24.625,"n":181,"o":24.82,"t":"2026-10-08T17:45:00Z","v":59467,"vw":24.95548},{"c":25.45,"h":25.45,"l":24.86,"n":160,"o":24.97,"t":"2026-10-08T18:00:00Z","v":45770,"vw":25.267466},{"c":25.66,"h":25.76,"l":25.4,"n":176,"o":25.4,"t":"2026-10-08T18:15:00Z","v":40897,"vw":25.555116},{"c":24.9791,"h":25.6141,"l":24.96,"n":128,"o":25.58,"t":"2026-10-08T18:30:00Z","v":20792,"vw":25.250544},{"c":24.65,"h":24.975,"l":24.65,"n":146,"o":24.975,"t":"2026-10-08T18:45:00Z","v":50597,"vw":24.795245},{"c":24.19,"h":24.6515,"l":24.15,"n":213,"o":24.6515,"t":"2026-10-08T19:00:00Z","v":22734,"vw":24.441564},{"c":23.92,"h":24.39,"l":23.75,"n":371,"o":24.29,"t":"2026-10-08T19:15:00Z","v":54060,"vw":24.069303},{"c":23.57,"h":24,"l":23.5,"n":444,"o":24,"t":"2026-10-08T19:30:00Z","v":55020,"vw":23.681938},{"c":24,"h":24.24,"l":23.5101,"n":486,"o":23.6,"t":"2026-10-08T19:45:00Z","v":60117,"vw":23.957329},{"c":24.3,"h":24.8,"l":24.11,"n":31,"o":24.11,"t":"2026-10-08T20:00:00Z","v":2842,"vw":24.320824},{"c":24.42,"h":24.6,"l":24.41,"n":37,"o":24.47,"t":"2026-10-08T20:15:00Z","v":2932,"vw":24.51811},{"c":24.5,"h":24.6,"l":24.4,"n":22,"o":24.46,"t":"2026-10-08T20:30:00Z","v":4599,"vw":24.564932},{"c":24.5882,"h":24.5882,"l":24.42,"n":7,"o":24.45,"t":"2026-10-08T20:45:00Z","v":2095,"vw":24.435153},{"c":24.48,"h":24.55,"l":24.48,"n":6,"o":24.55,"t":"2026-10-08T21:00:00Z","v":502,"vw":24.518605},{"c":24.4,"h":24.65,"l":24.4,"n":7,"o":24.65,"t":"2026-10-08T21:15:00Z","v":2600,"vw":24.466533},{"c":24.57,"h":24.78,"l":24.4,"n":134,"o":24.49,"t":"2026-10-08T21:30:00Z","v":5672,"vw":24.588849},{"c":24.54,"h":24.56,"l":24.52,"n":57,"o":24.53,"t":"2026-10-08T21:45:00Z","v":3897,"vw":24.538151},{"c":24.64,"h":24.64,"l":24.64,"n":1,"o":24.64,"t":"2026-10-08T22:00:00Z","v":150,"vw":24.64},{"c":24.79,"h":24.869,"l":24.66,"n":80,"o":24.68,"t":"2026-10-08T22:15:00Z","v":5249,"vw":24.76248},{"c":24.79,"h":24.79,"l":24.62,"n":24,"o":24.78,"t":"2026-10-08T22:30:00Z","v":2653,"vw":24.764788},{"c":24.75,"h":24.75,"l":24.75,"n":6,"o":24.75,"t":"2026-10-08T22:45:00Z","v":3122,"vw":24.75},{"c":24.63,"h":24.79,"l":24.63,"n":24,"o":24.7,"t":"2026-10-08T23:00:00Z","v":6928,"vw":24.643128},{"c":24.6,"h":24.69,"l":24.6,"n":14,"o":24.69,"t":"2026-10-08T23:15:00Z","v":2195,"vw":24.604589},{"c":24.63,"h":24.81,"l":24.6,"n":71,"o":24.6,"t":"2026-10-08T23:30:00Z","v":13455,"vw":24.645734},{"c":24.6,"h":24.78,"l":24.6,"n":56,"o":24.6,"t":"2026-10-08T23:45:00Z","v":12334,"vw":24.627234},{"c":25.19,"h":25.8,"l":24.89,"n":309,"o":24.96,"t":"2026-10-09T08:00:00Z","v":39537,"vw":25.508062},{"c":25.75,"h":25.9,"l":25.6,"n":16,"o":25.8,"t":"2026-10-09T08:15:00Z","v":3139,"vw":25.689532},{"c":25.79,"h":25.9,"l":25.71,"n":28,"o":25.8,"t":"2026-10-09T08:30:00Z","v":4061,"vw":25.794402},{"c":25.74,"h":25.94,"l":25.74,"n":65,"o":25.84,"t":"2026-10-09T08:45:00Z","v":10739,"vw":25.89424},{"c":25.55,"h":25.8,"l":25.55,"n":24,"o":25.71,"t":"2026-10-09T09:00:00Z","v":4784,"vw":25.640127},{"c":25.59,"h":25.78,"l":25.55,"n":13,"o":25.56,"t":"2026-10-09T09:15:00Z","v":2111,"vw":25.621063},{"c":25.7,"h":25.72,"l":25.7,"n":6,"o":25.72,"t":"2026-10-09T09:30:00Z","v":708,"vw":25.708948},{"c":25.79,"h":25.79,"l":25.7,"n":10,"o":25.7,"t":"2026-10-09T09:45:00Z","v":3285,"vw":25.70948},{"c":25.98,"h":25.98,"l":25.88,"n":13,"o":25.95,"t":"2026-10-09T10:00:00Z","v":560,"vw":25.933968},{"c":25.9,"h":25.9068,"l":25.8,"n":6,"o":25.8,"t":"2026-10-09T10:15:00Z","v":600,"vw":25.856726},{"c":25.9,"h":25.9,"l":25.71,"n":15,"o":25.88,"t":"2026-10-09T10:30:00Z","v":4681,"vw":25.877202},{"c":25.95,"h":25.95,"l":25.57,"n":56,"o":25.8097,"t":"2026-10-09T11:00:00Z","v":8034,"vw":25.803797},{"c":26.25,"h":26.28,"l":25.97,"n":121,"o":26,"t":"2026-10-09T11:15:00Z","v":12810,"vw":26.179588},{"c":26.4999,"h":26.6,"l":26.26,"n":254,"o":26.267,"t":"2026-10-09T11:30:00Z","v":28891,"vw":26.379963},{"c":26.3,"h":26.45,"l":26.3,"n":53,"o":26.45,"t":"2026-10-09T11:45:00Z","v":7749,"vw":26.352639},{"c":26.25,"h":26.4693,"l":26.25,"n":48,"o":26.4385,"t":"2026-10-09T12:00:00Z","v":8645,"vw":26.357874},{"c":26.35,"h":26.449,"l":26.3,"n":32,"o":26.3,"t":"2026-10-09T12:15:00Z","v":4139,"vw":26.348957},{"c":26.25,"h":26.39,"l":26.18,"n":105,"o":26.34,"t":"2026-10-09T12:30:00Z","v":20389,"vw":26.244783},{"c":26.5,"h":26.5,"l":26.2,"n":42,"o":26.2,"t":"2026-10-09T12:45:00Z","v":6520,"vw":26.40557},{"c":26.4,"h":26.54,"l":26.25,"n":70,"o":26.54,"t":"2026-10-09T13:00:00Z","v":9353,"vw":26.376678},{"c":26.55,"h":26.55,"l":26.14,"n":122,"o":26.38,"t":"2026-10-09T13:15:00Z","v":20440,"vw":26.463879},{"c":25.3429,"h":28.77,"l":25.02,"n":3261,"o":26.56,"t":"2026-10-09T13:30:00Z","v":998111,"vw":27.575104},{"c":24.42,"h":25.4415,"l":24.282,"n":1896,"o":25.235,"t":"2026-10-09T13:45:00Z","v":337880,"vw":24.839662},{"c":24.6,"h":25,"l":24.1,"n":1256,"o":24.49,"t":"2026-10-09T14:00:00Z","v":257283,"vw":24.623934},{"c":24.94,"h":24.9785,"l":24.26,"n":514,"o":24.5618,"t":"2026-10-09T14:15:00Z","v":102323,"vw":24.631681},{"c":24.72,"h":25.225,"l":24.54,"n":629,"o":25,"t":"2026-10-09T14:30:00Z","v":81953,"vw":24.920498},{"c":25.24,"h":25.49,"l":24.75,"n":344,"o":24.77,"t":"2026-10-09T14:45:00Z","v":56635,"vw":25.182382},{"c":25.28,"h":25.6605,"l":25.08,"n":429,"o":25.27,"t":"2026-10-09T15:00:00Z","v":72759,"vw":25.427941},{"c":25.15,"h":25.5942,"l":25.11,"n":222,"o":25.25,"t":"2026-10-09T15:15:00Z","v":32348,"vw":25.32101},{"c":25.21,"h":25.41,"l":25.1049,"n":95,"o":25.1049,"t":"2026-10-09T15:30:00Z","v":11697,"vw":25.277018},{"c":25,"h":25.33,"l":25,"n":166,"o":25.33,"t":"2026-10-09T15:45:00Z","v":35546,"vw":25.155488},{"c":24.9,"h":25.06,"l":24.8401,"n":134,"o":24.96,"t":"2026-10-09T16:00:00Z","v":31539,"vw":24.904146},{"c":25.16,"h":25.16,"l":24.83,"n":75,"o":24.87,"t":"2026-10-09T16:15:00Z","v":11018,"vw":24.932369},{"c":25.11,"h":25.25,"l":25.09,"n":154,"o":25.13,"t":"2026-10-09T16:30:00Z","v":27100,"vw":25.158814},{"c":25.35,"h":25.35,"l":25.135,"n":78,"o":25.135,"t":"2026-10-09T16:45:00Z","v":11325,"vw":25.290834},{"c":25.43,"h":25.46,"l":25.1604,"n":78,"o":25.37,"t":"2026-10-09T17:00:00Z","v":13787,"vw":25.415154},{"c":25.364,"h":25.57,"l":25.3,"n":71,"o":25.4,"t":"2026-10-09T17:15:00Z","v":12829,"vw":25.412028},{"c":25.21,"h":25.41,"l":25.1713,"n":52,"o":25.41,"t":"2026-10-09T17:30:00Z","v":11927,"vw":25.266316},{"c":25.3199,"h":25.3199,"l":25.21,"n":29,"o":25.28,"t":"2026-10-09T17:45:00Z","v":2658,"vw":25.263029},{"c":25.5195,"h":25.5195,"l":25.295,"n":57,"o":25.295,"t":"2026-10-09T18:00:00Z","v":12026,"vw":25.379762},{"c":25.51,"h":25.51,"l":25.385,"n":67,"o":25.46,"t":"2026-10-09T18:15:00Z","v":11989,"vw":25.450252},{"c":25.445,"h":25.55,"l":25.4034,"n":67,"o":25.54,"t":"2026-10-09T18:30:00Z","v":6697,"vw":25.472355},{"c":25.62,"h":25.7,"l":25.4375,"n":66,"o":25.4375,"t":"2026-10-09T18:45:00Z","v":7735,"vw":25.587871},{"c":25.68,"h":25.7234,"l":25.48,"n":58,"o":25.48,"t":"2026-10-09T19:00:00Z","v":5365,"vw":25.597488},{"c":25.801,"h":25.9,"l":25.67,"n":104,"o":25.67,"t":"2026-10-09T19:15:00Z","v":10228,"vw":25.794054},{"c":25.73,"h":25.9799,"l":25.6501,"n":212,"o":25.83,"t":"2026-10-09T19:30:00Z","v":67679,"vw":25.82994},{"c":25.76,"h":25.8,"l":25.584,"n":202,"o":25.8,"t":"2026-10-09T19:45:00Z","v":34999,"vw":25.719493},{"c":25.629,"h":25.67,"l":25.58,"n":41,"o":25.67,"t":"2026-10-09T20:00:00Z","v":3632,"vw":25.616389},{"c":25.62,"h":25.62,"l":25.5679,"n":10,"o":25.61,"t":"2026-10-09T20:15:00Z","v":1280,"vw":25.593333},{"c":25.57,"h":25.59,"l":25.56,"n":4,"o":25.56,"t":"2026-10-09T20:30:00Z","v":1006,"vw":25.568946},{"c":25.54,"h":25.57,"l":25.54,"n":6,"o":25.57,"t":"2026-10-09T20:45:00Z","v":419,"vw":25.553636},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-10-09T21:00:00Z","v":700,"vw":25.59},{"c":25.4962,"h":25.57,"l":25.4962,"n":2,"o":25.57,"t":"2026-10-09T21:15:00Z","v":600,"vw":25.5577},{"c":25.6087,"h":25.6087,"l":25.6087,"n":1,"o":25.6087,"t":"2026-10-09T21:30:00Z","v":100,"vw":25.6087},{"c":25.5,"h":25.52,"l":25.5,"n":7,"o":25.5,"t":"2026-10-09T22:00:00Z","v":2090,"vw":25.503903},{"c":25.2,"h":25.26,"l":25.1711,"n":14,"o":25.1711,"t":"2026-10-09T22:15:00Z","v":941,"vw":25.192272},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-10-09T22:30:00Z","v":100,"vw":25.25},{"c":25.46,"h":25.53,"l":25.46,"n":14,"o":25.5,"t":"2026-10-09T22:45:00Z","v":1642,"vw":25.482385},{"c":25.19,"h":25.23,"l":25.19,"n":20,"o":25.2,"t":"2026-10-09T23:00:00Z","v":1367,"vw":25.201},{"c":25.46,"h":25.48,"l":25.46,"n":3,"o":25.48,"t":"2026-10-09T23:15:00Z","v":1282,"vw":25.464608},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-09T23:30:00Z","v":400,"vw":24.84},{"c":25,"h":25.4539,"l":25,"n":21,"o":25.38,"t":"2026-10-09T23:45:00Z","v":4678,"vw":25.421367},{"c":25.15,"h":25.99,"l":25.14,"n":137,"o":25.64,"t":"2026-10-12T08:00:00Z","v":20421,"vw":25.457962},{"c":25.03,"h":25.175,"l":25,"n":12,"o":25.175,"t":"2026-10-12T08:15:00Z","v":885,"vw":25.053845},{"c":24.6,"h":24.7,"l":24.5345,"n":27,"o":24.63,"t":"2026-10-12T08:45:00Z","v":2420,"vw":24.654237},{"c":24.65,"h":24.65,"l":24.64,"n":4,"o":24.64,"t":"2026-10-12T09:00:00Z","v":732,"vw":24.648454},{"c":24.8,"h":24.8,"l":24.65,"n":2,"o":24.65,"t":"2026-10-12T09:15:00Z","v":200,"vw":24.725},{"c":24.7164,"h":24.7164,"l":24.7,"n":3,"o":24.7,"t":"2026-10-12T09:30:00Z","v":695,"vw":24.712059},{"c":24.85,"h":24.88,"l":24.85,"n":2,"o":24.88,"t":"2026-10-12T09:45:00Z","v":400,"vw":24.8725},{"c":24.73,"h":24.78,"l":24.73,"n":18,"o":24.78,"t":"2026-10-12T10:00:00Z","v":7157,"vw":24.748121},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-12T10:45:00Z","v":262,"vw":24.9},{"c":24.5006,"h":24.7,"l":24.5006,"n":36,"o":24.7,"t":"2026-10-12T11:00:00Z","v":4573,"vw":24.563389},{"c":24.68,"h":24.68,"l":24.53,"n":3,"o":24.53,"t":"2026-10-12T11:15:00Z","v":619,"vw":24.555},{"c":24.45,"h":24.5,"l":24.45,"n":11,"o":24.5,"t":"2026-10-12T11:30:00Z","v":1517,"vw":24.482759},{"c":24.55,"h":24.56,"l":24.3903,"n":6,"o":24.45,"t":"2026-10-12T11:45:00Z","v":1400,"vw":24.466807},{"c":24.65,"h":24.65,"l":24.43,"n":8,"o":24.545,"t":"2026-10-12T12:00:00Z","v":3831,"vw":24.468006},{"c":24.6,"h":24.65,"l":24.6,"n":10,"o":24.65,"t":"2026-10-12T12:15:00Z","v":1462,"vw":24.627297},{"c":24.55,"h":24.61,"l":24.5,"n":12,"o":24.5171,"t":"2026-10-12T12:30:00Z","v":1060,"vw":24.529178},{"c":24.7,"h":24.7,"l":24.7,"n":25,"o":24.7,"t":"2026-10-12T12:45:00Z","v":1160,"vw":24.7},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-12T13:00:00Z","v":520,"vw":24.73},{"c":24.55,"h":24.69,"l":24.3965,"n":17,"o":24.55,"t":"2026-10-12T13:15:00Z","v":3179,"vw":24.523588},{"c":23.48,"h":24.46,"l":22.435,"n":1125,"o":24.46,"t":"2026-10-12T13:30:00Z","v":179047,"vw":23.392401},{"c":23.64,"h":23.9,"l":23.35,"n":522,"o":23.395,"t":"2026-10-12T13:45:00Z","v":114843,"vw":23.617315},{"c":23.44,"h":23.62,"l":22.7,"n":462,"o":23.59,"t":"2026-10-12T14:00:00Z","v":101186,"vw":23.35259},{"c":23.04,"h":23.5192,"l":22.93,"n":225,"o":23.44,"t":"2026-10-12T14:15:00Z","v":41556,"vw":23.138409},{"c":23.12,"h":23.1598,"l":22.7801,"n":202,"o":23.0387,"t":"2026-10-12T14:30:00Z","v":28154,"vw":22.887743},{"c":22.8995,"h":23.0699,"l":22.75,"n":180,"o":22.901,"t":"2026-10-12T14:45:00Z","v":42837,"vw":22.917661},{"c":22.3799,"h":22.85,"l":22.35,"n":352,"o":22.85,"t":"2026-10-12T15:00:00Z","v":41544,"vw":22.496524},{"c":21.7,"h":22.5724,"l":21.68,"n":532,"o":22.36,"t":"2026-10-12T15:15:00Z","v":62575,"vw":22.043908},{"c":21.87,"h":22,"l":21.6,"n":473,"o":21.685,"t":"2026-10-12T15:30:00Z","v":73768,"vw":21.870664},{"c":21.995,"h":22.0799,"l":21.8,"n":337,"o":21.85,"t":"2026-10-12T15:45:00Z","v":36167,"vw":21.931502},{"c":21.9681,"h":22.1899,"l":21.8601,"n":234,"o":21.94,"t":"2026-10-12T16:00:00Z","v":22589,"vw":22.007028},{"c":21.67,"h":21.95,"l":21.58,"n":321,"o":21.935,"t":"2026-10-12T16:15:00Z","v":43765,"vw":21.752655},{"c":21.5,"h":21.7499,"l":21.4701,"n":247,"o":21.645,"t":"2026-10-12T16:30:00Z","v":23666,"vw":21.579835},{"c":21.14,"h":21.5,"l":21.085,"n":252,"o":21.5,"t":"2026-10-12T16:45:00Z","v":33919,"vw":21.289371},{"c":21.2,"h":21.383,"l":21.135,"n":252,"o":21.195,"t":"2026-10-12T17:00:00Z","v":25018,"vw":21.242858},{"c":21.2,"h":21.23,"l":21.02,"n":280,"o":21.22,"t":"2026-10-12T17:15:00Z","v":42394,"vw":21.093933},{"c":21.19,"h":21.3,"l":21.15,"n":220,"o":21.23,"t":"2026-10-12T17:30:00Z","v":23825,"vw":21.217989},{"c":21.15,"h":21.3,"l":21.15,"n":111,"o":21.1899,"t":"2026-10-12T17:45:00Z","v":8604,"vw":21.209322},{"c":21.245,"h":21.2781,"l":21.07,"n":163,"o":21.155,"t":"2026-10-12T18:00:00Z","v":11950,"vw":21.150523},{"c":21.32,"h":21.33,"l":21.19,"n":290,"o":21.25,"t":"2026-10-12T18:15:00Z","v":29691,"vw":21.261748},{"c":21.46,"h":21.49,"l":21.25,"n":170,"o":21.3,"t":"2026-10-12T18:30:00Z","v":34793,"vw":21.428267},{"c":21.22,"h":21.4,"l":21.16,"n":144,"o":21.4,"t":"2026-10-12T18:45:00Z","v":21774,"vw":21.316505},{"c":21.25,"h":21.31,"l":21.1,"n":134,"o":21.1794,"t":"2026-10-12T19:00:00Z","v":18250,"vw":21.175214},{"c":21.335,"h":21.36,"l":21.17,"n":128,"o":21.275,"t":"2026-10-12T19:15:00Z","v":14048,"vw":21.261109},{"c":21.858,"h":21.91,"l":21.425,"n":265,"o":21.43,"t":"2026-10-12T19:30:00Z","v":21883,"vw":21.71133},{"c":21.66,"h":21.86,"l":21.64,"n":344,"o":21.83,"t":"2026-10-12T19:45:00Z","v":32735,"vw":21.743833},{"c":21.75,"h":21.75,"l":21.5951,"n":35,"o":21.65,"t":"2026-10-12T20:00:00Z","v":2305,"vw":21.628361},{"c":21.73,"h":21.74,"l":21.62,"n":4,"o":21.62,"t":"2026-10-12T20:15:00Z","v":460,"vw":21.709215},{"c":21.71,"h":21.71,"l":21.71,"n":2,"o":21.71,"t":"2026-10-12T20:30:00Z","v":200,"vw":21.71},{"c":21.75,"h":21.8,"l":21.75,"n":13,"o":21.78,"t":"2026-10-12T20:45:00Z","v":5164,"vw":21.783853},{"c":21.75,"h":21.78,"l":21.75,"n":22,"o":21.78,"t":"2026-10-12T21:00:00Z","v":1972,"vw":21.756417},{"c":21.65,"h":21.73,"l":21.65,"n":8,"o":21.73,"t":"2026-10-12T21:15:00Z","v":2408,"vw":21.694217},{"c":21.61,"h":21.61,"l":21.5068,"n":3,"o":21.5068,"t":"2026-10-12T21:30:00Z","v":934,"vw":21.518267},{"c":21.52,"h":21.7,"l":21.52,"n":2,"o":21.7,"t":"2026-10-12T21:45:00Z","v":386,"vw":21.613264},{"c":21.6786,"h":21.6786,"l":21.65,"n":6,"o":21.65,"t":"2026-10-12T22:00:00Z","v":843,"vw":21.664351},{"c":21.67,"h":21.68,"l":21.65,"n":31,"o":21.67,"t":"2026-10-12T22:15:00Z","v":3071,"vw":21.672947},{"c":21.5,"h":21.53,"l":21.5,"n":7,"o":21.53,"t":"2026-10-12T22:45:00Z","v":768,"vw":21.522857},{"c":21.35,"h":21.48,"l":21.3,"n":14,"o":21.48,"t":"2026-10-12T23:00:00Z","v":1368,"vw":21.373529},{"c":21.35,"h":21.4,"l":21.33,"n":34,"o":21.34,"t":"2026-10-12T23:15:00Z","v":3632,"vw":21.353552},{"c":21.1,"h":21.26,"l":21.1,"n":17,"o":21.25,"t":"2026-10-12T23:30:00Z","v":1842,"vw":21.145023},{"c":21.001,"h":21.06,"l":21,"n":20,"o":21.06,"t":"2026-10-12T23:45:00Z","v":6212,"vw":21.013872},{"c":21,"h":21.52,"l":20.5,"n":205,"o":20.95,"t":"2026-10-13T08:00:00Z","v":18867,"vw":20.982748},{"c":21.49,"h":21.5,"l":21.4,"n":4,"o":21.4,"t":"2026-10-13T08:30:00Z","v":1419,"vw":21.428823},{"c":21.42,"h":21.51,"l":21.42,"n":6,"o":21.51,"t":"2026-10-13T08:45:00Z","v":471,"vw":21.45375},{"c":21.31,"h":21.32,"l":21.31,"n":7,"o":21.32,"t":"2026-10-13T09:00:00Z","v":880,"vw":21.31625},{"c":21.35,"h":21.5,"l":21.28,"n":4,"o":21.5,"t":"2026-10-13T09:15:00Z","v":612,"vw":21.363137},{"c":21.37,"h":21.38,"l":21.37,"n":11,"o":21.38,"t":"2026-10-13T09:30:00Z","v":1392,"vw":21.376514},{"c":21.21,"h":21.35,"l":21.21,"n":6,"o":21.35,"t":"2026-10-13T09:45:00Z","v":813,"vw":21.288541},{"c":21.21,"h":21.21,"l":21.21,"n":6,"o":21.21,"t":"2026-10-13T10:00:00Z","v":325,"vw":21.21},{"c":21.31,"h":21.33,"l":21.31,"n":6,"o":21.33,"t":"2026-10-13T10:15:00Z","v":258,"vw":21.32},{"c":21.1,"h":21.1,"l":21.1,"n":8,"o":21.1,"t":"2026-10-13T10:30:00Z","v":559,"vw":21.1},{"c":20.9,"h":20.9,"l":20.82,"n":2,"o":20.82,"t":"2026-10-13T10:45:00Z","v":15932,"vw":20.894979},{"c":20.8037,"h":21,"l":20.64,"n":51,"o":21,"t":"2026-10-13T11:00:00Z","v":8458,"vw":20.700939},{"c":20.7,"h":20.84,"l":20.6942,"n":170,"o":20.7253,"t":"2026-10-13T11:15:00Z","v":5453,"vw":20.725497},{"c":20.8,"h":20.87,"l":20.7,"n":14,"o":20.87,"t":"2026-10-13T11:30:00Z","v":3146,"vw":20.729802},{"c":20.8,"h":20.86,"l":20.7268,"n":9,"o":20.7268,"t":"2026-10-13T11:45:00Z","v":5211,"vw":20.736263},{"c":20.8497,"h":20.8497,"l":20.6,"n":16,"o":20.61,"t":"2026-10-13T12:00:00Z","v":1688,"vw":20.633771},{"c":20.6,"h":20.6,"l":20.55,"n":6,"o":20.55,"t":"2026-10-13T12:15:00Z","v":560,"vw":20.572222},{"c":20.67,"h":20.68,"l":20.3,"n":105,"o":20.51,"t":"2026-10-13T12:30:00Z","v":12024,"vw":20.446335},{"c":20.37,"h":20.58,"l":20.29,"n":49,"o":20.56,"t":"2026-10-13T12:45:00Z","v":8597,"vw":20.463885},{"c":20.58,"h":20.62,"l":20.35,"n":23,"o":20.62,"t":"2026-10-13T13:00:00Z","v":3388,"vw":20.438239},{"c":20,"h":20.6,"l":20,"n":213,"o":20.6,"t":"2026-10-13T13:15:00Z","v":13425,"vw":20.181968},{"c":20.73,"h":20.81,"l":19.5365,"n":895,"o":20.18,"t":"2026-10-13T13:30:00Z","v":162274,"vw":20.122055},{"c":20.82,"h":20.9,"l":20.34,"n":819,"o":20.74,"t":"2026-10-13T13:45:00Z","v":165862,"vw":20.67891},{"c":21.25,"h":21.27,"l":20.765,"n":266,"o":20.765,"t":"2026-10-13T14:00:00Z","v":55686,"vw":21.025692},{"c":20.4482,"h":21.265,"l":20.4,"n":243,"o":21.265,"t":"2026-10-13T14:15:00Z","v":66008,"vw":20.60137},{"c":20.68,"h":20.75,"l":20.3,"n":190,"o":20.49,"t":"2026-10-13T14:30:00Z","v":54476,"vw":20.524268},{"c":20.4001,"h":20.7,"l":20.3354,"n":143,"o":20.69,"t":"2026-10-13T14:45:00Z","v":28640,"vw":20.446083},{"c":20.55,"h":20.6,"l":20.4216,"n":71,"o":20.46,"t":"2026-10-13T15:00:00Z","v":17366,"vw":20.460211},{"c":20.3,"h":20.58,"l":20.25,"n":124,"o":20.5609,"t":"2026-10-13T15:15:00Z","v":23277,"vw":20.467948},{"c":20.2198,"h":20.28,"l":20.1,"n":110,"o":20.25,"t":"2026-10-13T15:30:00Z","v":21272,"vw":20.198709},{"c":20.77,"h":20.77,"l":20.15,"n":69,"o":20.2,"t":"2026-10-13T15:45:00Z","v":8943,"vw":20.348412},{"c":20.94,"h":20.9699,"l":20.73,"n":93,"o":20.76,"t":"2026-10-13T16:00:00Z","v":18307,"vw":20.902681},{"c":21.53,"h":21.56,"l":20.89,"n":152,"o":20.94,"t":"2026-10-13T16:15:00Z","v":29562,"vw":21.181541},{"c":21.315,"h":21.66,"l":21.2701,"n":141,"o":21.545,"t":"2026-10-13T16:30:00Z","v":17860,"vw":21.486935},{"c":21.06,"h":21.33,"l":21.06,"n":75,"o":21.33,"t":"2026-10-13T16:45:00Z","v":8102,"vw":21.198971},{"c":20.99,"h":21.0197,"l":20.97,"n":36,"o":21.0197,"t":"2026-10-13T17:00:00Z","v":5084,"vw":20.995367},{"c":21.15,"h":21.15,"l":21,"n":25,"o":21.015,"t":"2026-10-13T17:15:00Z","v":1647,"vw":21.059511},{"c":21.4,"h":21.4,"l":21.165,"n":70,"o":21.17,"t":"2026-10-13T17:30:00Z","v":14343,"vw":21.361817},{"c":21.32,"h":21.43,"l":21.185,"n":59,"o":21.43,"t":"2026-10-13T17:45:00Z","v":11860,"vw":21.269863},{"c":21.61,"h":21.6299,"l":21.34,"n":118,"o":21.355,"t":"2026-10-13T18:00:00Z","v":23615,"vw":21.512232},{"c":21.635,"h":21.71,"l":21.57,"n":124,"o":21.58,"t":"2026-10-13T18:15:00Z","v":20881,"vw":21.643114},{"c":21.44,"h":21.69,"l":21.43,"n":51,"o":21.62,"t":"2026-10-13T18:30:00Z","v":22039,"vw":21.512465},{"c":21.3405,"h":21.48,"l":21.33,"n":56,"o":21.47,"t":"2026-10-13T18:45:00Z","v":19786,"vw":21.406382},{"c":21.305,"h":21.373,"l":21.1736,"n":68,"o":21.34,"t":"2026-10-13T19:00:00Z","v":12841,"vw":21.312666},{"c":21.37,"h":21.48,"l":21.295,"n":88,"o":21.305,"t":"2026-10-13T19:15:00Z","v":19178,"vw":21.390962},{"c":21.55,"h":21.6199,"l":21.3775,"n":102,"o":21.3775,"t":"2026-10-13T19:30:00Z","v":15688,"vw":21.524106},{"c":21.93,"h":21.97,"l":21.54,"n":309,"o":21.54,"t":"2026-10-13T19:45:00Z","v":31673,"vw":21.762771},{"c":22.02,"h":22.02,"l":21.95,"n":29,"o":21.95,"t":"2026-10-13T20:00:00Z","v":3095,"vw":21.989695},{"c":22.09,"h":22.1,"l":21.87,"n":16,"o":22.03,"t":"2026-10-13T20:15:00Z","v":1520,"vw":22.016801},{"c":22,"h":22.019,"l":21.91,"n":6,"o":21.91,"t":"2026-10-13T20:30:00Z","v":1155,"vw":21.967727},{"c":22.01,"h":22.05,"l":22.01,"n":9,"o":22.04,"t":"2026-10-13T20:45:00Z","v":831,"vw":22.036885},{"c":22.06,"h":22.06,"l":22.06,"n":1,"o":22.06,"t":"2026-10-13T21:00:00Z","v":100,"vw":22.06},{"c":22.08,"h":22.17,"l":22.0789,"n":3,"o":22.17,"t":"2026-10-13T22:15:00Z","v":1002,"vw":22.11529},{"c":22.15,"h":22.2197,"l":22.14,"n":7,"o":22.2197,"t":"2026-10-13T22:30:00Z","v":3534,"vw":22.174393},{"c":22.24,"h":22.28,"l":22.15,"n":11,"o":22.15,"t":"2026-10-13T22:45:00Z","v":1652,"vw":22.216309},{"c":22.1,"h":22.3,"l":22.09,"n":11,"o":22.26,"t":"2026-10-13T23:00:00Z","v":1945,"vw":22.198256},{"c":21.98,"h":22.3,"l":21.98,"n":20,"o":22.3,"t":"2026-10-13T23:15:00Z","v":3000,"vw":22.057815},{"c":22,"h":22.1,"l":22,"n":5,"o":22,"t":"2026-10-13T23:30:00Z","v":7535,"vw":22.079734},{"c":22.01,"h":22.06,"l":22,"n":16,"o":22,"t":"2026-10-13T23:45:00Z","v":1395,"vw":22.027537},{"c":21.89,"h":22.1,"l":21.24,"n":208,"o":21.24,"t":"2026-10-14T08:00:00Z","v":21672,"vw":21.571804},{"c":21.89,"h":21.89,"l":21.6,"n":6,"o":21.6,"t":"2026-10-14T08:15:00Z","v":253,"vw":21.737441},{"c":21.5,"h":21.5,"l":21.5,"n":8,"o":21.5,"t":"2026-10-14T08:30:00Z","v":1473,"vw":21.5},{"c":21.8,"h":21.8,"l":21.78,"n":20,"o":21.78,"t":"2026-10-14T08:45:00Z","v":688,"vw":21.795},{"c":21.4,"h":21.4,"l":21.4,"n":1,"o":21.4,"t":"2026-10-14T09:30:00Z","v":100,"vw":21.4},{"c":21.19,"h":21.57,"l":21.19,"n":3,"o":21.57,"t":"2026-10-14T10:00:00Z","v":232,"vw":21.356667},{"c":21.33,"h":21.52,"l":21.33,"n":3,"o":21.45,"t":"2026-10-14T10:45:00Z","v":300,"vw":21.433333},{"c":21.1732,"h":21.33,"l":21.1178,"n":23,"o":21.33,"t":"2026-10-14T11:00:00Z","v":4601,"vw":21.171923},{"c":21.37,"h":21.37,"l":21.37,"n":1,"o":21.37,"t":"2026-10-14T11:15:00Z","v":300,"vw":21.37},{"c":21.16,"h":21.2,"l":21.16,"n":24,"o":21.2,"t":"2026-10-14T11:30:00Z","v":5595,"vw":21.170092},{"c":21.27,"h":21.27,"l":21.18,"n":6,"o":21.18,"t":"2026-10-14T11:45:00Z","v":2896,"vw":21.195647},{"c":21.28,"h":21.52,"l":21.28,"n":4,"o":21.51,"t":"2026-10-14T12:00:00Z","v":600,"vw":21.472728},{"c":21.34,"h":21.4,"l":21.34,"n":3,"o":21.4,"t":"2026-10-14T12:15:00Z","v":870,"vw":21.355},{"c":20.71,"h":21.2,"l":20.6113,"n":107,"o":21.2,"t":"2026-10-14T12:30:00Z","v":28956,"vw":20.893449},{"c":20.5,"h":20.9,"l":20.5,"n":61,"o":20.701,"t":"2026-10-14T12:45:00Z","v":8984,"vw":20.624442},{"c":20.54,"h":20.6,"l":20.52,"n":30,"o":20.54,"t":"2026-10-14T13:00:00Z","v":4173,"vw":20.536978},{"c":20.28,"h":20.51,"l":20.221,"n":84,"o":20.51,"t":"2026-10-14T13:15:00Z","v":8215,"vw":20.369744},{"c":20.2175,"h":21.04,"l":20.0901,"n":361,"o":20.32,"t":"2026-10-14T13:30:00Z","v":49170,"vw":20.53584},{"c":19.875,"h":20.4455,"l":19.8,"n":401,"o":20.3,"t":"2026-10-14T13:45:00Z","v":58238,"vw":20.093353},{"c":20.12,"h":20.39,"l":19.7201,"n":246,"o":19.75,"t":"2026-10-14T14:00:00Z","v":50032,"vw":20.002033},{"c":19.865,"h":20.2599,"l":19.68,"n":344,"o":20.07,"t":"2026-10-14T14:15:00Z","v":64873,"vw":19.978691},{"c":20.18,"h":20.19,"l":19.82,"n":176,"o":19.86,"t":"2026-10-14T14:30:00Z","v":22593,"vw":20.076398},{"c":19.82,"h":20.07,"l":19.575,"n":328,"o":20.07,"t":"2026-10-14T14:45:00Z","v":48986,"vw":19.795977},{"c":19.3,"h":19.8,"l":19.26,"n":590,"o":19.8,"t":"2026-10-14T15:00:00Z","v":89470,"vw":19.427557},{"c":19.14,"h":19.4199,"l":19.0815,"n":499,"o":19.295,"t":"2026-10-14T15:15:00Z","v":91546,"vw":19.244709},{"c":18.8,"h":19.27,"l":18.78,"n":1085,"o":19.14,"t":"2026-10-14T15:30:00Z","v":173993,"vw":18.970509},{"c":18.795,"h":18.9,"l":18.71,"n":445,"o":18.86,"t":"2026-10-14T15:45:00Z","v":77526,"vw":18.80338},{"c":18.48,"h":18.85,"l":18.4201,"n":357,"o":18.76,"t":"2026-10-14T16:00:00Z","v":50963,"vw":18.622674},{"c":18.43,"h":18.58,"l":18.25,"n":276,"o":18.46,"t":"2026-10-14T16:15:00Z","v":48684,"vw":18.390116},{"c":18.5,"h":18.55,"l":18.2908,"n":239,"o":18.38,"t":"2026-10-14T16:30:00Z","v":37599,"vw":18.456447},{"c":18.59,"h":18.5999,"l":18.315,"n":813,"o":18.515,"t":"2026-10-14T16:45:00Z","v":144636,"vw":18.412094},{"c":18.34,"h":18.57,"l":18.28,"n":228,"o":18.5424,"t":"2026-10-14T17:00:00Z","v":49350,"vw":18.398742},{"c":18.0899,"h":18.4166,"l":18.08,"n":163,"o":18.3766,"t":"2026-10-14T17:15:00Z","v":22764,"vw":18.261177},{"c":18.06,"h":18.1499,"l":17.99,"n":353,"o":18.06,"t":"2026-10-14T17:30:00Z","v":47117,"vw":18.055157},{"c":17.78,"h":17.9801,"l":17.76,"n":310,"o":17.9801,"t":"2026-10-14T17:45:00Z","v":48025,"vw":17.889046},{"c":18.09,"h":18.09,"l":17.73,"n":104,"o":17.73,"t":"2026-10-14T18:00:00Z","v":23538,"vw":17.844217},{"c":17.8999,"h":18.0999,"l":17.84,"n":127,"o":18.0999,"t":"2026-10-14T18:15:00Z","v":23353,"vw":18.002903},{"c":17.83,"h":17.8975,"l":17.8,"n":93,"o":17.85,"t":"2026-10-14T18:30:00Z","v":13944,"vw":17.833828},{"c":17.86,"h":17.9,"l":17.78,"n":89,"o":17.785,"t":"2026-10-14T18:45:00Z","v":14857,"vw":17.872002},{"c":17.81,"h":17.88,"l":17.73,"n":117,"o":17.8,"t":"2026-10-14T19:00:00Z","v":12790,"vw":17.7981},{"c":18.15,"h":18.17,"l":17.6801,"n":216,"o":17.769,"t":"2026-10-14T19:15:00Z","v":26901,"vw":17.94015},{"c":18.26,"h":18.3,"l":18.07,"n":131,"o":18.071,"t":"2026-10-14T19:30:00Z","v":28370,"vw":18.168606},{"c":17.84,"h":18.19,"l":17.825,"n":311,"o":18.19,"t":"2026-10-14T19:45:00Z","v":41387,"vw":18.051931},{"c":17.9,"h":18.17,"l":17.9,"n":40,"o":17.91,"t":"2026-10-14T20:00:00Z","v":5255,"vw":18.026916},{"c":17.92,"h":17.96,"l":17.89,"n":72,"o":17.9,"t":"2026-10-14T20:15:00Z","v":4368,"vw":17.931911},{"c":18.07,"h":18.07,"l":17.92,"n":29,"o":17.931,"t":"2026-10-14T20:30:00Z","v":9849,"vw":17.972647},{"c":18.1244,"h":18.1244,"l":18.1244,"n":2,"o":18.1244,"t":"2026-10-14T20:45:00Z","v":310,"vw":18.1244},{"c":18.0501,"h":18.11,"l":18.04,"n":33,"o":18.05,"t":"2026-10-14T21:00:00Z","v":9281,"vw":18.096298},{"c":17.91,"h":18.09,"l":17.91,"n":21,"o":18.08,"t":"2026-10-14T21:15:00Z","v":15653,"vw":18.077504},{"c":18,"h":18,"l":17.93,"n":15,"o":18,"t":"2026-10-14T21:30:00Z","v":1311,"vw":17.96374},{"c":18.16,"h":18.16,"l":17.97,"n":5,"o":17.97,"t":"2026-10-14T21:45:00Z","v":649,"vw":18.023872},{"c":17.91,"h":18.16,"l":17.91,"n":20,"o":18.13,"t":"2026-10-14T22:00:00Z","v":1613,"vw":18.092355},{"c":17.66,"h":17.96,"l":17.63,"n":71,"o":17.81,"t":"2026-10-14T22:15:00Z","v":24449,"vw":17.672829},{"c":17.22,"h":17.66,"l":17.22,"n":63,"o":17.66,"t":"2026-10-14T22:30:00Z","v":8360,"vw":17.407015},{"c":17.4,"h":17.73,"l":17.22,"n":25,"o":17.22,"t":"2026-10-14T22:45:00Z","v":4419,"vw":17.349923},{"c":17.2937,"h":17.5,"l":17.2937,"n":10,"o":17.3472,"t":"2026-10-14T23:00:00Z","v":1948,"vw":17.408522},{"c":17.2256,"h":17.31,"l":17.1232,"n":26,"o":17.31,"t":"2026-10-14T23:15:00Z","v":3816,"vw":17.225291},{"c":17.19,"h":17.3,"l":17.1,"n":26,"o":17.2,"t":"2026-10-14T23:30:00Z","v":2496,"vw":17.18112},{"c":17.167,"h":17.2,"l":17.1403,"n":10,"o":17.18,"t":"2026-10-14T23:45:00Z","v":742,"vw":17.171709},{"c":16.68,"h":17.33,"l":16.52,"n":263,"o":16.65,"t":"2026-10-15T08:00:00Z","v":26445,"vw":16.749229},{"c":16.5,"h":16.65,"l":16.5,"n":62,"o":16.64,"t":"2026-10-15T08:15:00Z","v":28676,"vw":16.555861},{"c":16.59,"h":16.59,"l":16.59,"n":1,"o":16.59,"t":"2026-10-15T08:30:00Z","v":200,"vw":16.59},{"c":16.58,"h":16.59,"l":16.56,"n":21,"o":16.56,"t":"2026-10-15T08:45:00Z","v":2062,"vw":16.573971},{"c":16.86,"h":16.86,"l":16.81,"n":6,"o":16.81,"t":"2026-10-15T09:00:00Z","v":693,"vw":16.818333},{"c":16.76,"h":16.76,"l":16.76,"n":1,"o":16.76,"t":"2026-10-15T09:30:00Z","v":229,"vw":16.76},{"c":16.73,"h":16.73,"l":16.65,"n":4,"o":16.65,"t":"2026-10-15T10:00:00Z","v":422,"vw":16.695714},{"c":16.65,"h":16.65,"l":16.65,"n":9,"o":16.65,"t":"2026-10-15T10:15:00Z","v":734,"vw":16.65},{"c":16.5,"h":16.65,"l":16.5,"n":42,"o":16.5,"t":"2026-10-15T10:30:00Z","v":3036,"vw":16.526364},{"c":16.27,"h":16.5,"l":16.24,"n":30,"o":16.5,"t":"2026-10-15T10:45:00Z","v":2422,"vw":16.336565},{"c":16.02,"h":16.46,"l":15.92,"n":107,"o":16.45,"t":"2026-10-15T11:00:00Z","v":6437,"vw":16.067239},{"c":16.22,"h":16.22,"l":16.1,"n":13,"o":16.16,"t":"2026-10-15T11:15:00Z","v":2323,"vw":16.163594},{"c":16.62,"h":16.62,"l":16.3,"n":43,"o":16.322,"t":"2026-10-15T11:30:00Z","v":12389,"vw":16.476314},{"c":16.36,"h":16.36,"l":16.3,"n":7,"o":16.36,"t":"2026-10-15T11:45:00Z","v":1320,"vw":16.329744},{"c":16.36,"h":16.36,"l":16.2,"n":20,"o":16.2,"t":"2026-10-15T12:00:00Z","v":4564,"vw":16.211098},{"c":16.53,"h":16.56,"l":16.34,"n":19,"o":16.34,"t":"2026-10-15T12:15:00Z","v":8010,"vw":16.351358},{"c":16.22,"h":16.334,"l":16.03,"n":63,"o":16.28,"t":"2026-10-15T12:30:00Z","v":6100,"vw":16.209922},{"c":16.1,"h":16.32,"l":16.1,"n":43,"o":16.219,"t":"2026-10-15T12:45:00Z","v":9486,"vw":16.176269},{"c":16.0803,"h":16.282,"l":16.0803,"n":34,"o":16.23,"t":"2026-10-15T13:00:00Z","v":7279,"vw":16.131657},{"c":16.01,"h":16.2,"l":16.01,"n":38,"o":16.09,"t":"2026-10-15T13:15:00Z","v":10087,"vw":16.081383},{"c":15.3,"h":16.11,"l":14.68,"n":1268,"o":16.11,"t":"2026-10-15T13:30:00Z","v":255805,"vw":15.138736},{"c":14.3,"h":15.41,"l":14.125,"n":1212,"o":15.34,"t":"2026-10-15T13:45:00Z","v":190194,"vw":14.63237},{"c":14.54,"h":15.07,"l":14.2,"n":923,"o":14.3,"t":"2026-10-15T14:00:00Z","v":163848,"vw":14.494451},{"c":15.13,"h":15.21,"l":14.5712,"n":306,"o":14.6,"t":"2026-10-15T14:15:00Z","v":61240,"vw":14.944999},{"c":15.4399,"h":15.4899,"l":14.795,"n":639,"o":15.1097,"t":"2026-10-15T14:30:00Z","v":73934,"vw":15.304951},{"c":15.5,"h":15.58,"l":15.1001,"n":363,"o":15.44,"t":"2026-10-15T14:45:00Z","v":63020,"vw":15.402967},{"c":15.73,"h":15.8,"l":15.15,"n":356,"o":15.48,"t":"2026-10-15T15:00:00Z","v":64588,"vw":15.402745},{"c":15.5102,"h":15.95,"l":15.4,"n":444,"o":15.83,"t":"2026-10-15T15:15:00Z","v":89203,"vw":15.730392},{"c":15.4501,"h":15.609,"l":15.3105,"n":210,"o":15.485,"t":"2026-10-15T15:30:00Z","v":39815,"vw":15.500511},{"c":15.62,"h":15.67,"l":15.38,"n":114,"o":15.5278,"t":"2026-10-15T15:45:00Z","v":12281,"vw":15.527617},{"c":15.37,"h":15.72,"l":15.355,"n":143,"o":15.605,"t":"2026-10-15T16:00:00Z","v":28585,"vw":15.495446},{"c":15.32,"h":15.41,"l":15.25,"n":133,"o":15.405,"t":"2026-10-15T16:15:00Z","v":37987,"vw":15.335339},{"c":15.4,"h":15.5399,"l":15.27,"n":102,"o":15.3,"t":"2026-10-15T16:30:00Z","v":11113,"vw":15.386682},{"c":15.3766,"h":15.415,"l":15.29,"n":63,"o":15.4,"t":"2026-10-15T16:45:00Z","v":10363,"vw":15.340117},{"c":15.45,"h":15.45,"l":15.26,"n":117,"o":15.36,"t":"2026-10-15T17:00:00Z","v":13485,"vw":15.391894},{"c":15.43,"h":15.55,"l":15.36,"n":92,"o":15.4994,"t":"2026-10-15T17:15:00Z","v":16505,"vw":15.474497},{"c":15.545,"h":15.65,"l":15.391,"n":111,"o":15.4,"t":"2026-10-15T17:30:00Z","v":21987,"vw":15.481224},{"c":15.49,"h":15.6,"l":15.44,"n":211,"o":15.59,"t":"2026-10-15T17:45:00Z","v":474601,"vw":15.528306},{"c":15.25,"h":15.475,"l":15.25,"n":134,"o":15.475,"t":"2026-10-15T18:00:00Z","v":34918,"vw":15.367487},{"c":15.23,"h":15.315,"l":15.19,"n":128,"o":15.27,"t":"2026-10-15T18:15:00Z","v":22556,"vw":15.259742},{"c":15.295,"h":15.295,"l":15.13,"n":77,"o":15.2,"t":"2026-10-15T18:30:00Z","v":13886,"vw":15.208556},{"c":15.46,"h":15.48,"l":15.27,"n":65,"o":15.335,"t":"2026-10-15T18:45:00Z","v":10432,"vw":15.328272},{"c":15.87,"h":15.89,"l":15.48,"n":132,"o":15.48,"t":"2026-10-15T19:00:00Z","v":34310,"vw":15.6088},{"c":16.23,"h":16.38,"l":15.93,"n":331,"o":15.95,"t":"2026-10-15T19:15:00Z","v":42572,"vw":16.207483},{"c":15.98,"h":16.28,"l":15.975,"n":216,"o":16.1401,"t":"2026-10-15T19:30:00Z","v":21702,"vw":16.132782},{"c":16.11,"h":16.23,"l":16,"n":406,"o":16,"t":"2026-10-15T19:45:00Z","v":54764,"vw":16.084343},{"c":16.35,"h":16.4351,"l":16.07,"n":31,"o":16.07,"t":"2026-10-15T20:00:00Z","v":5496,"vw":16.195711},{"c":16.32,"h":16.35,"l":16.28,"n":18,"o":16.35,"t":"2026-10-15T20:15:00Z","v":3438,"vw":16.307953},{"c":16.46,"h":16.59,"l":16.2,"n":118,"o":16.44,"t":"2026-10-15T20:30:00Z","v":20656,"vw":16.46323},{"c":16.38,"h":16.58,"l":16.38,"n":11,"o":16.57,"t":"2026-10-15T20:45:00Z","v":525,"vw":16.4775},{"c":16.11,"h":16.5,"l":15.8,"n":28,"o":16.07,"t":"2026-10-15T21:00:00Z","v":2197,"vw":16.147761},{"c":16.25,"h":16.25,"l":16.25,"n":1,"o":16.25,"t":"2026-10-15T21:15:00Z","v":200,"vw":16.25},{"c":16.4,"h":16.41,"l":16.301,"n":5,"o":16.301,"t":"2026-10-15T21:45:00Z","v":1500,"vw":16.336},{"c":16.4,"h":16.49,"l":16.4,"n":43,"o":16.47,"t":"2026-10-15T22:00:00Z","v":11207,"vw":16.418099},{"c":16.5201,"h":16.6093,"l":16.4,"n":21,"o":16.6,"t":"2026-10-15T22:15:00Z","v":2018,"vw":16.544228},{"c":16.5,"h":16.52,"l":16.5,"n":13,"o":16.52,"t":"2026-10-15T22:30:00Z","v":1603,"vw":16.514595},{"c":16.44,"h":16.5,"l":16.34,"n":9,"o":16.5,"t":"2026-10-15T22:45:00Z","v":2202,"vw":16.431075},{"c":16.44,"h":16.44,"l":16.34,"n":7,"o":16.34,"t":"2026-10-15T23:00:00Z","v":1105,"vw":16.406364},{"c":16.23,"h":16.6,"l":16.23,"n":32,"o":16.4499,"t":"2026-10-15T23:15:00Z","v":6189,"vw":16.36484},{"c":16.1,"h":16.35,"l":16.1,"n":7,"o":16.32,"t":"2026-10-15T23:30:00Z","v":1722,"vw":16.182069},{"c":16.1,"h":16.12,"l":16.1,"n":7,"o":16.1,"t":"2026-10-15T23:45:00Z","v":771,"vw":16.10289},{"c":16.45,"h":17.2,"l":16.45,"n":327,"o":16.6,"t":"2026-10-16T08:00:00Z","v":39169,"vw":16.858519},{"c":16.58,"h":16.63,"l":16.43,"n":96,"o":16.44,"t":"2026-10-16T08:15:00Z","v":16712,"vw":16.515266},{"c":16.5,"h":16.5,"l":16.5,"n":1,"o":16.5,"t":"2026-10-16T08:45:00Z","v":1200,"vw":16.5},{"c":16.5,"h":16.5,"l":16.4,"n":3,"o":16.4,"t":"2026-10-16T09:00:00Z","v":400,"vw":16.45},{"c":16.5,"h":16.51,"l":16.5,"n":4,"o":16.51,"t":"2026-10-16T09:15:00Z","v":1951,"vw":16.502564},{"c":16.6,"h":16.6,"l":16.55,"n":7,"o":16.55,"t":"2026-10-16T09:30:00Z","v":1074,"vw":16.593764},{"c":16.5,"h":16.6,"l":16.5,"n":3,"o":16.6,"t":"2026-10-16T09:45:00Z","v":1374,"vw":16.512664},{"c":16.44,"h":16.44,"l":16.44,"n":2,"o":16.44,"t":"2026-10-16T10:00:00Z","v":170,"vw":16.44},{"c":16.2066,"h":16.2066,"l":16.2066,"n":1,"o":16.2066,"t":"2026-10-16T10:15:00Z","v":650,"vw":16.2066},{"c":16.24,"h":16.26,"l":16.21,"n":32,"o":16.26,"t":"2026-10-16T10:30:00Z","v":2184,"vw":16.239286},{"c":16.23,"h":16.28,"l":16.22,"n":9,"o":16.28,"t":"2026-10-16T10:45:00Z","v":2691,"vw":16.235473},{"c":16.13,"h":16.23,"l":16.03,"n":42,"o":16.22,"t":"2026-10-16T11:00:00Z","v":18525,"vw":16.086079},{"c":16.1,"h":16.23,"l":16.1,"n":36,"o":16.19,"t":"2026-10-16T11:15:00Z","v":7135,"vw":16.199506},{"c":16,"h":16.17,"l":16,"n":13,"o":16.07,"t":"2026-10-16T11:30:00Z","v":1950,"vw":16.051176},{"c":15.9,"h":16.09,"l":15.8002,"n":31,"o":16.09,"t":"2026-10-16T11:45:00Z","v":18418,"vw":15.827696},{"c":15.99,"h":16.1,"l":15.9655,"n":5,"o":15.9655,"t":"2026-10-16T12:00:00Z","v":2225,"vw":15.996867},{"c":16.09,"h":16.09,"l":15.85,"n":8,"o":15.85,"t":"2026-10-16T12:15:00Z","v":1075,"vw":15.943222},{"c":15.99,"h":16.03,"l":15.99,"n":51,"o":16.03,"t":"2026-10-16T12:30:00Z","v":5423,"vw":16.004487},{"c":15.82,"h":15.85,"l":15.82,"n":7,"o":15.85,"t":"2026-10-16T12:45:00Z","v":1285,"vw":15.831609},{"c":15.88,"h":15.88,"l":15.79,"n":25,"o":15.81,"t":"2026-10-16T13:00:00Z","v":9982,"vw":15.844166},{"c":15.63,"h":16.01,"l":15.58,"n":58,"o":15.89,"t":"2026-10-16T13:15:00Z","v":4882,"vw":15.739528},{"c":15.0204,"h":15.91,"l":14.68,"n":770,"o":15.91,"t":"2026-10-16T13:30:00Z","v":121537,"vw":15.235079},{"c":14.09,"h":15.12,"l":13.96,"n":919,"o":14.995,"t":"2026-10-16T13:45:00Z","v":181427,"vw":14.319889},{"c":14.555,"h":14.6499,"l":14.153,"n":422,"o":14.2371,"t":"2026-10-16T14:00:00Z","v":106829,"vw":14.476444},{"c":14.37,"h":14.58,"l":14.25,"n":272,"o":14.5792,"t":"2026-10-16T14:15:00Z","v":47551,"vw":14.432349},{"c":14.68,"h":14.85,"l":14.31,"n":289,"o":14.31,"t":"2026-10-16T14:30:00Z","v":48001,"vw":14.659789},{"c":14.6624,"h":14.78,"l":14.4501,"n":209,"o":14.7,"t":"2026-10-16T14:45:00Z","v":41944,"vw":14.581933},{"c":14.18,"h":14.65,"l":14.1681,"n":259,"o":14.65,"t":"2026-10-16T15:00:00Z","v":41680,"vw":14.288711},{"c":14.38,"h":14.4023,"l":14.15,"n":154,"o":14.19,"t":"2026-10-16T15:15:00Z","v":32999,"vw":14.267013},{"c":14.25,"h":14.52,"l":14.24,"n":107,"o":14.38,"t":"2026-10-16T15:30:00Z","v":17815,"vw":14.346423},{"c":14.3374,"h":14.37,"l":14.2101,"n":94,"o":14.2628,"t":"2026-10-16T15:45:00Z","v":13275,"vw":14.304948},{"c":14.21,"h":14.32,"l":14.1118,"n":259,"o":14.32,"t":"2026-10-16T16:00:00Z","v":60081,"vw":14.213414},{"c":14.28,"h":14.3489,"l":14.25,"n":101,"o":14.29,"t":"2026-10-16T16:15:00Z","v":14947,"vw":14.308473},{"c":14.3704,"h":14.415,"l":14.2,"n":113,"o":14.26,"t":"2026-10-16T16:30:00Z","v":18947,"vw":14.304256},{"c":14.25,"h":14.4,"l":14.22,"n":61,"o":14.34,"t":"2026-10-16T16:45:00Z","v":7441,"vw":14.267949},{"c":14.2,"h":14.29,"l":14.0501,"n":159,"o":14.2824,"t":"2026-10-16T17:00:00Z","v":27884,"vw":14.126839},{"c":14.2014,"h":14.25,"l":14.05,"n":99,"o":14.1201,"t":"2026-10-16T17:15:00Z","v":9567,"vw":14.135236},{"c":14.4032,"h":14.41,"l":14.211,"n":77,"o":14.211,"t":"2026-10-16T17:30:00Z","v":11306,"vw":14.33399},{"c":14.2012,"h":14.35,"l":14.2,"n":78,"o":14.35,"t":"2026-10-16T17:45:00Z","v":11569,"vw":14.228538},{"c":14.145,"h":14.2601,"l":14.12,"n":128,"o":14.2,"t":"2026-10-16T18:00:00Z","v":22466,"vw":14.165004},{"c":14.14,"h":14.14,"l":14.0201,"n":132,"o":14.12,"t":"2026-10-16T18:15:00Z","v":18497,"vw":14.089955},{"c":14.0523,"h":14.17,"l":14,"n":245,"o":14.12,"t":"2026-10-16T18:30:00Z","v":57117,"vw":14.066165},{"c":13.9399,"h":14.04,"l":13.86,"n":249,"o":14.035,"t":"2026-10-16T18:45:00Z","v":39897,"vw":13.95048},{"c":14.1022,"h":14.1022,"l":13.73,"n":385,"o":13.93,"t":"2026-10-16T19:00:00Z","v":59868,"vw":13.808342},{"c":14.23,"h":14.24,"l":14,"n":235,"o":14.06,"t":"2026-10-16T19:15:00Z","v":25728,"vw":14.112223},{"c":13.7118,"h":14.25,"l":13.7118,"n":224,"o":14.21,"t":"2026-10-16T19:30:00Z","v":70274,"vw":13.879093},{"c":13.84,"h":13.8721,"l":13.701,"n":291,"o":13.73,"t":"2026-10-16T19:45:00Z","v":52832,"vw":13.785964},{"c":13.9,"h":13.9,"l":13.8857,"n":10,"o":13.89,"t":"2026-10-16T20:00:00Z","v":1034,"vw":13.890554},{"c":14,"h":14,"l":13.84,"n":12,"o":13.95,"t":"2026-10-16T20:15:00Z","v":1285,"vw":13.921765},{"c":13.99,"h":14,"l":13.99,"n":5,"o":13.99,"t":"2026-10-16T20:30:00Z","v":976,"vw":13.991041},{"c":13.9923,"h":14,"l":13.86,"n":22,"o":13.92,"t":"2026-10-16T20:45:00Z","v":3546,"vw":13.939103},{"c":13.95,"h":13.95,"l":13.95,"n":3,"o":13.95,"t":"2026-10-16T21:00:00Z","v":1008,"vw":13.95},{"c":13.62,"h":13.81,"l":13.612,"n":34,"o":13.8,"t":"2026-10-16T21:45:00Z","v":3599,"vw":13.713672},{"c":13.63,"h":13.65,"l":13.63,"n":8,"o":13.65,"t":"2026-10-16T22:00:00Z","v":610,"vw":13.637293},{"c":13.72,"h":13.72,"l":13.66,"n":14,"o":13.7199,"t":"2026-10-16T22:15:00Z","v":1183,"vw":13.696765},{"c":13.74,"h":13.74,"l":13.74,"n":1,"o":13.74,"t":"2026-10-16T22:30:00Z","v":100,"vw":13.74},{"c":13.67,"h":13.7292,"l":13.67,"n":8,"o":13.69,"t":"2026-10-16T22:45:00Z","v":1111,"vw":13.680926},{"c":13.68,"h":13.73,"l":13.6042,"n":27,"o":13.71,"t":"2026-10-16T23:00:00Z","v":4576,"vw":13.664211},{"c":13.6279,"h":13.68,"l":13.62,"n":7,"o":13.64,"t":"2026-10-16T23:15:00Z","v":1125,"vw":13.648327},{"c":13.65,"h":13.69,"l":13.54,"n":44,"o":13.69,"t":"2026-10-16T23:30:00Z","v":3444,"vw":13.626475},{"c":13.8404,"h":13.8404,"l":13.7,"n":8,"o":13.7,"t":"2026-10-16T23:45:00Z","v":1864,"vw":13.773326},{"c":14.8,"h":14.89,"l":14.66,"n":322,"o":14.8,"t":"2026-10-19T08:00:00Z","v":66125,"vw":14.789286},{"c":14.78,"h":14.78,"l":14.65,"n":16,"o":14.7326,"t":"2026-10-19T08:15:00Z","v":3128,"vw":14.701106},{"c":14.77,"h":14.77,"l":14.7,"n":4,"o":14.7,"t":"2026-10-19T08:45:00Z","v":653,"vw":14.738046},{"c":14.81,"h":14.81,"l":14.65,"n":20,"o":14.7,"t":"2026-10-19T09:00:00Z","v":1062,"vw":14.695921},{"c":14.77,"h":14.77,"l":14.76,"n":3,"o":14.76,"t":"2026-10-19T09:15:00Z","v":300,"vw":14.766416},{"c":14.69,"h":14.7,"l":14.69,"n":5,"o":14.7,"t":"2026-10-19T09:30:00Z","v":500,"vw":14.695176},{"c":14.85,"h":14.85,"l":14.8,"n":11,"o":14.85,"t":"2026-10-19T10:00:00Z","v":2700,"vw":14.822222},{"c":14.86,"h":14.86,"l":14.84,"n":4,"o":14.84,"t":"2026-10-19T10:15:00Z","v":875,"vw":14.854989},{"c":14.88,"h":14.88,"l":14.8,"n":6,"o":14.8,"t":"2026-10-19T10:30:00Z","v":1320,"vw":14.83735},{"c":15.12,"h":15.12,"l":14.89,"n":30,"o":14.9,"t":"2026-10-19T10:45:00Z","v":5261,"vw":14.981668},{"c":14.95,"h":15.07,"l":14.82,"n":13,"o":14.9377,"t":"2026-10-19T11:00:00Z","v":3216,"vw":14.898082},{"c":14.9799,"h":14.98,"l":14.9194,"n":15,"o":14.9194,"t":"2026-10-19T11:15:00Z","v":4505,"vw":14.948597},{"c":14.9659,"h":14.9659,"l":14.8,"n":11,"o":14.965,"t":"2026-10-19T11:30:00Z","v":1907,"vw":14.849804},{"c":15.0492,"h":15.07,"l":14.96,"n":15,"o":14.96,"t":"2026-10-19T11:45:00Z","v":2640,"vw":15.020954},{"c":15.07,"h":15.13,"l":14.98,"n":49,"o":14.98,"t":"2026-10-19T12:00:00Z","v":12065,"vw":15.041024},{"c":15.1,"h":15.15,"l":15.05,"n":44,"o":15.07,"t":"2026-10-19T12:15:00Z","v":17371,"vw":15.095617},{"c":15,"h":15.15,"l":15,"n":12,"o":15.1499,"t":"2026-10-19T12:30:00Z","v":5395,"vw":15.144577},{"c":15.0972,"h":15.12,"l":15.05,"n":15,"o":15.05,"t":"2026-10-19T12:45:00Z","v":6459,"vw":15.075413},{"c":15.15,"h":15.15,"l":15.05,"n":45,"o":15.07,"t":"2026-10-19T13:00:00Z","v":7951,"vw":15.114852},{"c":15.1,"h":15.26,"l":15.1,"n":60,"o":15.1,"t":"2026-10-19T13:15:00Z","v":14612,"vw":15.141315},{"c":14.17,"h":15.3,"l":14.03,"n":1887,"o":15.2,"t":"2026-10-19T13:30:00Z","v":367853,"vw":14.679927},{"c":14.11,"h":14.735,"l":14,"n":448,"o":14.18,"t":"2026-10-19T13:45:00Z","v":184810,"vw":14.245254},{"c":14.235,"h":14.235,"l":14,"n":275,"o":14.11,"t":"2026-10-19T14:00:00Z","v":115302,"vw":14.084004},{"c":14.4,"h":14.5899,"l":14.255,"n":220,"o":14.26,"t":"2026-10-19T14:15:00Z","v":92255,"vw":14.400123},{"c":14.52,"h":14.52,"l":14.3001,"n":124,"o":14.42,"t":"2026-10-19T14:30:00Z","v":28764,"vw":14.418576},{"c":14.49,"h":14.66,"l":14.465,"n":144,"o":14.55,"t":"2026-10-19T14:45:00Z","v":43925,"vw":14.586163},{"c":14.7,"h":14.76,"l":14.4501,"n":145,"o":14.52,"t":"2026-10-19T15:00:00Z","v":24909,"vw":14.569239},{"c":14.92,"h":14.96,"l":14.6701,"n":159,"o":14.71,"t":"2026-10-19T15:15:00Z","v":34465,"vw":14.852845},{"c":14.8856,"h":14.99,"l":14.87,"n":124,"o":14.92,"t":"2026-10-19T15:30:00Z","v":18284,"vw":14.907263},{"c":14.82,"h":15,"l":14.78,"n":125,"o":14.895,"t":"2026-10-19T15:45:00Z","v":31037,"vw":14.899959},{"c":14.8225,"h":14.84,"l":14.7205,"n":52,"o":14.7639,"t":"2026-10-19T16:00:00Z","v":7918,"vw":14.768128},{"c":14.571,"h":14.79,"l":14.571,"n":53,"o":14.78,"t":"2026-10-19T16:15:00Z","v":21100,"vw":14.676328},{"c":14.57,"h":14.5821,"l":14.5,"n":32,"o":14.55,"t":"2026-10-19T16:30:00Z","v":8778,"vw":14.539961},{"c":14.37,"h":14.55,"l":14.36,"n":76,"o":14.55,"t":"2026-10-19T16:45:00Z","v":15851,"vw":14.428453},{"c":14.27,"h":14.34,"l":14.24,"n":42,"o":14.3266,"t":"2026-10-19T17:00:00Z","v":4798,"vw":14.31168},{"c":14.21,"h":14.3,"l":14.16,"n":54,"o":14.3,"t":"2026-10-19T17:15:00Z","v":19153,"vw":14.206939},{"c":14.015,"h":14.16,"l":13.975,"n":176,"o":14.155,"t":"2026-10-19T17:30:00Z","v":45774,"vw":14.05138},{"c":13.915,"h":13.99,"l":13.83,"n":138,"o":13.99,"t":"2026-10-19T17:45:00Z","v":31335,"vw":13.901377},{"c":13.9,"h":13.95,"l":13.8478,"n":60,"o":13.92,"t":"2026-10-19T18:00:00Z","v":10117,"vw":13.908658},{"c":13.78,"h":13.96,"l":13.78,"n":105,"o":13.93,"t":"2026-10-19T18:15:00Z","v":32674,"vw":13.830003},{"c":13.8201,"h":13.87,"l":13.7301,"n":44,"o":13.8399,"t":"2026-10-19T18:30:00Z","v":17230,"vw":13.800218},{"c":13.83,"h":13.925,"l":13.82,"n":54,"o":13.925,"t":"2026-10-19T18:45:00Z","v":10020,"vw":13.859594},{"c":13.77,"h":13.8599,"l":13.7504,"n":40,"o":13.8599,"t":"2026-10-19T19:00:00Z","v":12773,"vw":13.815806},{"c":14.0099,"h":14.0819,"l":13.8022,"n":66,"o":13.8022,"t":"2026-10-19T19:15:00Z","v":13932,"vw":13.991751},{"c":14.07,"h":14.07,"l":13.9401,"n":62,"o":13.98,"t":"2026-10-19T19:30:00Z","v":9218,"vw":14.017253},{"c":13.745,"h":13.98,"l":13.745,"n":143,"o":13.98,"t":"2026-10-19T19:45:00Z","v":31061,"vw":13.845818},{"c":13.85,"h":14.02,"l":13.77,"n":25,"o":13.77,"t":"2026-10-19T20:00:00Z","v":4095,"vw":13.820566},{"c":13.8952,"h":13.98,"l":13.8952,"n":2,"o":13.98,"t":"2026-10-19T20:15:00Z","v":400,"vw":13.9164},{"c":13.87,"h":13.87,"l":13.77,"n":5,"o":13.77,"t":"2026-10-19T20:30:00Z","v":1341,"vw":13.845672},{"c":13.9,"h":13.98,"l":13.9,"n":2,"o":13.98,"t":"2026-10-19T20:45:00Z","v":200,"vw":13.94},{"c":13.9906,"h":13.9906,"l":13.8519,"n":4,"o":13.8519,"t":"2026-10-19T21:15:00Z","v":535,"vw":13.880741},{"c":13.9,"h":13.93,"l":13.9,"n":5,"o":13.93,"t":"2026-10-19T21:30:00Z","v":2292,"vw":13.908543},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-10-19T22:00:00Z","v":100,"vw":13.95},{"c":13.96,"h":13.97,"l":13.9415,"n":12,"o":13.9415,"t":"2026-10-19T22:30:00Z","v":1760,"vw":13.958878},{"c":13.881,"h":13.9,"l":13.85,"n":3,"o":13.9,"t":"2026-10-19T22:45:00Z","v":1606,"vw":13.867672},{"c":13.89,"h":14,"l":13.89,"n":6,"o":14,"t":"2026-10-19T23:00:00Z","v":1468,"vw":13.968455},{"c":13.89,"h":13.89,"l":13.89,"n":5,"o":13.89,"t":"2026-10-19T23:15:00Z","v":358,"vw":13.89},{"c":13.89,"h":13.89,"l":13.85,"n":3,"o":13.85,"t":"2026-10-19T23:30:00Z","v":450,"vw":13.863333},{"c":13.78,"h":13.88,"l":13.78,"n":15,"o":13.85,"t":"2026-10-19T23:45:00Z","v":5581,"vw":13.808203},{"c":12.95,"h":13.32,"l":12.95,"n":177,"o":13.05,"t":"2026-10-20T08:00:00Z","v":18443,"vw":13.083609},{"c":13.2,"h":13.2,"l":13.16,"n":7,"o":13.19,"t":"2026-10-20T08:15:00Z","v":1650,"vw":13.181954},{"c":13.3,"h":13.3,"l":13.3,"n":2,"o":13.3,"t":"2026-10-20T08:30:00Z","v":500,"vw":13.3},{"c":13.18,"h":13.18,"l":13.18,"n":1,"o":13.18,"t":"2026-10-20T08:45:00Z","v":350,"vw":13.18},{"c":12.95,"h":13.06,"l":12.95,"n":13,"o":13.06,"t":"2026-10-20T09:00:00Z","v":2680,"vw":12.961544},{"c":12.95,"h":12.99,"l":12.95,"n":6,"o":12.99,"t":"2026-10-20T09:15:00Z","v":350,"vw":12.967391},{"c":13,"h":13,"l":13,"n":3,"o":13,"t":"2026-10-20T09:30:00Z","v":1200,"vw":13},{"c":13,"h":13,"l":12.99,"n":27,"o":12.99,"t":"2026-10-20T09:45:00Z","v":3372,"vw":12.998167},{"c":13,"h":13.01,"l":13,"n":9,"o":13.01,"t":"2026-10-20T10:15:00Z","v":17201,"vw":13.000117},{"c":12.87,"h":12.9,"l":12.87,"n":14,"o":12.9,"t":"2026-10-20T10:30:00Z","v":776,"vw":12.877126},{"c":13.05,"h":13.05,"l":13.05,"n":1,"o":13.05,"t":"2026-10-20T10:45:00Z","v":116,"vw":13.05},{"c":12.8155,"h":13.01,"l":12.81,"n":49,"o":12.9,"t":"2026-10-20T11:00:00Z","v":9246,"vw":12.859337},{"c":12.78,"h":12.8978,"l":12.78,"n":45,"o":12.8978,"t":"2026-10-20T11:15:00Z","v":2424,"vw":12.828466},{"c":12.8512,"h":12.8512,"l":12.75,"n":9,"o":12.8393,"t":"2026-10-20T11:30:00Z","v":2008,"vw":12.834468},{"c":12.71,"h":12.79,"l":12.68,"n":37,"o":12.79,"t":"2026-10-20T11:45:00Z","v":14393,"vw":12.69267},{"c":12.72,"h":12.72,"l":12.6,"n":64,"o":12.7101,"t":"2026-10-20T12:00:00Z","v":19964,"vw":12.629793},{"c":12.7,"h":12.8,"l":12.7,"n":25,"o":12.72,"t":"2026-10-20T12:15:00Z","v":3448,"vw":12.767998},{"c":12.95,"h":12.95,"l":12.78,"n":6,"o":12.78,"t":"2026-10-20T12:30:00Z","v":901,"vw":12.866677},{"c":13.05,"h":13.08,"l":12.96,"n":23,"o":13.08,"t":"2026-10-20T12:45:00Z","v":10308,"vw":12.981279},{"c":13.06,"h":13.12,"l":13.045,"n":9,"o":13.045,"t":"2026-10-20T13:00:00Z","v":2382,"vw":13.091456},{"c":12.7,"h":13.12,"l":12.7,"n":48,"o":13.12,"t":"2026-10-20T13:15:00Z","v":5474,"vw":12.991718},{"c":12.12,"h":12.9,"l":12.0713,"n":1113,"o":12.78,"t":"2026-10-20T13:30:00Z","v":199515,"vw":12.443113},{"c":13.005,"h":13.0899,"l":12.12,"n":193,"o":12.12,"t":"2026-10-20T13:45:00Z","v":48013,"vw":12.749485},{"c":13.29,"h":13.56,"l":12.9801,"n":291,"o":13.05,"t":"2026-10-20T14:00:00Z","v":78104,"vw":13.326708},{"c":14.0001,"h":14.08,"l":13.44,"n":474,"o":13.49,"t":"2026-10-20T14:15:00Z","v":143205,"vw":13.670573},{"c":14.03,"h":14.1,"l":13.79,"n":251,"o":14,"t":"2026-10-20T14:30:00Z","v":71549,"vw":13.904911},{"c":14.2375,"h":14.2999,"l":14.0201,"n":270,"o":14.1,"t":"2026-10-20T14:45:00Z","v":105720,"vw":14.153002},{"c":13.72,"h":14.27,"l":13.65,"n":344,"o":14.2,"t":"2026-10-20T15:00:00Z","v":106341,"vw":14.062091},{"c":13.92,"h":13.95,"l":13.7707,"n":97,"o":13.8,"t":"2026-10-20T15:15:00Z","v":20366,"vw":13.879257},{"c":13.75,"h":13.92,"l":13.6051,"n":166,"o":13.9,"t":"2026-10-20T15:30:00Z","v":38505,"vw":13.766596},{"c":13.8,"h":13.85,"l":13.62,"n":112,"o":13.71,"t":"2026-10-20T15:45:00Z","v":21016,"vw":13.756922},{"c":13.8,"h":13.86,"l":13.745,"n":77,"o":13.795,"t":"2026-10-20T16:00:00Z","v":14601,"vw":13.786127},{"c":13.9,"h":13.9,"l":13.65,"n":57,"o":13.75,"t":"2026-10-20T16:15:00Z","v":10528,"vw":13.781294},{"c":13.88,"h":14.016,"l":13.88,"n":81,"o":13.89,"t":"2026-10-20T16:30:00Z","v":27085,"vw":13.972021},{"c":13.87,"h":13.9699,"l":13.7951,"n":53,"o":13.88,"t":"2026-10-20T16:45:00Z","v":6597,"vw":13.843927},{"c":14.0165,"h":14.04,"l":13.875,"n":42,"o":13.96,"t":"2026-10-20T17:00:00Z","v":21141,"vw":13.977792},{"c":13.94,"h":14.02,"l":13.94,"n":41,"o":14.02,"t":"2026-10-20T17:15:00Z","v":9825,"vw":13.979551},{"c":13.86,"h":13.945,"l":13.86,"n":29,"o":13.93,"t":"2026-10-20T17:30:00Z","v":6386,"vw":13.894394},{"c":13.88,"h":13.885,"l":13.85,"n":30,"o":13.87,"t":"2026-10-20T17:45:00Z","v":6771,"vw":13.869193},{"c":13.95,"h":13.98,"l":13.83,"n":36,"o":13.88,"t":"2026-10-20T18:00:00Z","v":5434,"vw":13.922502},{"c":13.93,"h":13.94,"l":13.8958,"n":34,"o":13.94,"t":"2026-10-20T18:15:00Z","v":5737,"vw":13.922969},{"c":13.79,"h":13.9,"l":13.77,"n":41,"o":13.9,"t":"2026-10-20T18:30:00Z","v":9608,"vw":13.811521},{"c":13.78,"h":13.86,"l":13.78,"n":1191,"o":13.79,"t":"2026-10-20T18:45:00Z","v":305860,"vw":13.80168},{"c":13.75,"h":13.825,"l":13.75,"n":348,"o":13.78,"t":"2026-10-20T19:00:00Z","v":72701,"vw":13.789868},{"c":13.765,"h":13.825,"l":13.73,"n":166,"o":13.765,"t":"2026-10-20T19:15:00Z","v":44814,"vw":13.777622},{"c":13.8,"h":13.835,"l":13.71,"n":181,"o":13.74,"t":"2026-10-20T19:30:00Z","v":34772,"vw":13.780978},{"c":13.7,"h":13.84,"l":13.67,"n":235,"o":13.8299,"t":"2026-10-20T19:45:00Z","v":43464,"vw":13.751394},{"c":13.8397,"h":13.8397,"l":13.68,"n":38,"o":13.68,"t":"2026-10-20T20:00:00Z","v":4243,"vw":13.721425},{"c":13.8285,"h":13.8285,"l":13.8285,"n":2,"o":13.8285,"t":"2026-10-20T20:15:00Z","v":1495,"vw":13.8285},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-20T20:30:00Z","v":515,"vw":13.81},{"c":14.4,"h":14.45,"l":14.21,"n":54,"o":14.21,"t":"2026-10-20T20:45:00Z","v":33108,"vw":14.397243},{"c":14.5,"h":14.5,"l":14.3,"n":71,"o":14.39,"t":"2026-10-20T21:00:00Z","v":20378,"vw":14.437888},{"c":14.2794,"h":14.5,"l":14.26,"n":12,"o":14.429,"t":"2026-10-20T21:15:00Z","v":7032,"vw":14.434613},{"c":14.5,"h":14.58,"l":14.4,"n":17,"o":14.4,"t":"2026-10-20T21:30:00Z","v":6509,"vw":14.471247},{"c":14.56,"h":14.57,"l":14.3563,"n":33,"o":14.5,"t":"2026-10-20T21:45:00Z","v":5276,"vw":14.490832},{"c":14.9,"h":14.969,"l":14.59,"n":45,"o":14.59,"t":"2026-10-20T22:00:00Z","v":7220,"vw":14.799141},{"c":14.99,"h":14.999,"l":14.87,"n":27,"o":14.9,"t":"2026-10-20T22:15:00Z","v":2626,"vw":14.956007},{"c":14.801,"h":14.9,"l":14.8,"n":9,"o":14.8009,"t":"2026-10-20T22:30:00Z","v":1268,"vw":14.820457},{"c":14.89,"h":14.96,"l":14.79,"n":18,"o":14.96,"t":"2026-10-20T22:45:00Z","v":6854,"vw":14.824488},{"c":14.651,"h":14.85,"l":14.65,"n":33,"o":14.82,"t":"2026-10-20T23:00:00Z","v":9652,"vw":14.704392},{"c":14.645,"h":14.7,"l":14.645,"n":13,"o":14.7,"t":"2026-10-20T23:15:00Z","v":4820,"vw":14.682863},{"c":14.73,"h":14.73,"l":14.6299,"n":37,"o":14.68,"t":"2026-10-20T23:30:00Z","v":11574,"vw":14.671276},{"c":14.85,"h":14.85,"l":14.7,"n":29,"o":14.7,"t":"2026-10-20T23:45:00Z","v":13512,"vw":14.763505},{"c":14.91,"h":14.91,"l":14.73,"n":73,"o":14.76,"t":"2026-10-21T08:00:00Z","v":9285,"vw":14.814496},{"c":14.9,"h":14.9,"l":14.9,"n":2,"o":14.9,"t":"2026-10-21T08:15:00Z","v":299,"vw":14.9},{"c":14.55,"h":14.78,"l":14.51,"n":14,"o":14.78,"t":"2026-10-21T08:30:00Z","v":2855,"vw":14.600505},{"c":14.45,"h":14.57,"l":14.44,"n":14,"o":14.57,"t":"2026-10-21T08:45:00Z","v":2813,"vw":14.478379},{"c":14.41,"h":14.41,"l":14.35,"n":5,"o":14.36,"t":"2026-10-21T09:00:00Z","v":725,"vw":14.394286},{"c":14.59,"h":14.59,"l":14.59,"n":2,"o":14.59,"t":"2026-10-21T09:30:00Z","v":401,"vw":14.59},{"c":14.43,"h":14.43,"l":14.41,"n":2,"o":14.41,"t":"2026-10-21T10:00:00Z","v":500,"vw":14.418},{"c":14.41,"h":14.41,"l":14.41,"n":1,"o":14.41,"t":"2026-10-21T10:15:00Z","v":300,"vw":14.41},{"c":14.75,"h":14.81,"l":14.6,"n":26,"o":14.6,"t":"2026-10-21T11:00:00Z","v":5939,"vw":14.655236},{"c":14.83,"h":14.8919,"l":14.71,"n":7,"o":14.8,"t":"2026-10-21T11:15:00Z","v":1500,"vw":14.83685},{"c":14.84,"h":14.93,"l":14.84,"n":25,"o":14.85,"t":"2026-10-21T11:30:00Z","v":6627,"vw":14.867755},{"c":14.93,"h":14.97,"l":14.85,"n":25,"o":14.85,"t":"2026-10-21T11:45:00Z","v":6788,"vw":14.957957},{"c":14.95,"h":14.99,"l":14.85,"n":20,"o":14.9725,"t":"2026-10-21T12:00:00Z","v":4392,"vw":14.946361},{"c":15.02,"h":15.06,"l":14.93,"n":28,"o":14.93,"t":"2026-10-21T12:15:00Z","v":6193,"vw":15.00497},{"c":14.97,"h":15.06,"l":14.91,"n":18,"o":15.06,"t":"2026-10-21T12:30:00Z","v":3816,"vw":14.968614},{"c":14.9,"h":14.9,"l":14.9,"n":15,"o":14.9,"t":"2026-10-21T12:45:00Z","v":695,"vw":14.9},{"c":14.81,"h":14.96,"l":14.81,"n":12,"o":14.88,"t":"2026-10-21T13:00:00Z","v":3974,"vw":14.893961},{"c":14.86,"h":15.03,"l":14.86,"n":87,"o":14.91,"t":"2026-10-21T13:15:00Z","v":10437,"vw":14.949275},{"c":13.96,"h":15.06,"l":13.8981,"n":535,"o":14.71,"t":"2026-10-21T13:30:00Z","v":141972,"vw":14.517965},{"c":14.25,"h":14.3098,"l":13.9,"n":262,"o":13.92,"t":"2026-10-21T13:45:00Z","v":109382,"vw":14.142087},{"c":13.9573,"h":14.46,"l":13.9201,"n":180,"o":14.27,"t":"2026-10-21T14:00:00Z","v":50941,"vw":14.289108},{"c":14.1009,"h":14.2316,"l":13.87,"n":125,"o":13.9984,"t":"2026-10-21T14:15:00Z","v":31856,"vw":13.996064},{"c":14.165,"h":14.3,"l":14.07,"n":100,"o":14.12,"t":"2026-10-21T14:30:00Z","v":21083,"vw":14.194185},{"c":14.22,"h":14.37,"l":14.2,"n":48,"o":14.2,"t":"2026-10-21T14:45:00Z","v":17492,"vw":14.236461},{"c":14.29,"h":14.3349,"l":14.15,"n":71,"o":14.23,"t":"2026-10-21T15:00:00Z","v":14766,"vw":14.280751},{"c":14.145,"h":14.34,"l":14.125,"n":74,"o":14.33,"t":"2026-10-21T15:15:00Z","v":9531,"vw":14.198317},{"c":14.25,"h":14.25,"l":14.0557,"n":48,"o":14.15,"t":"2026-10-21T15:30:00Z","v":6598,"vw":14.170766},{"c":14.29,"h":14.3498,"l":14.27,"n":47,"o":14.33,"t":"2026-10-21T15:45:00Z","v":38950,"vw":14.306427},{"c":14.281,"h":14.3,"l":14.17,"n":26,"o":14.25,"t":"2026-10-21T16:00:00Z","v":6934,"vw":14.263524},{"c":14.14,"h":14.3173,"l":14.13,"n":33,"o":14.295,"t":"2026-10-21T16:15:00Z","v":7900,"vw":14.245702},{"c":14.31,"h":14.46,"l":14.09,"n":81,"o":14.135,"t":"2026-10-21T16:30:00Z","v":12355,"vw":14.200034},{"c":14.3,"h":14.33,"l":14.28,"n":25,"o":14.31,"t":"2026-10-21T16:45:00Z","v":4194,"vw":14.294664},{"c":14.41,"h":14.41,"l":14.2726,"n":9,"o":14.2726,"t":"2026-10-21T17:00:00Z","v":2537,"vw":14.359529},{"c":14.355,"h":14.44,"l":14.34,"n":44,"o":14.41,"t":"2026-10-21T17:15:00Z","v":9033,"vw":14.391617},{"c":14.36,"h":14.36,"l":14.27,"n":19,"o":14.33,"t":"2026-10-21T17:30:00Z","v":3566,"vw":14.310585},{"c":14.36,"h":14.4,"l":14.33,"n":47,"o":14.342,"t":"2026-10-21T17:45:00Z","v":10023,"vw":14.354038},{"c":14.3477,"h":14.39,"l":14.3477,"n":24,"o":14.375,"t":"2026-10-21T18:00:00Z","v":5211,"vw":14.360553},{"c":14.4,"h":14.4283,"l":14.3713,"n":34,"o":14.39,"t":"2026-10-21T18:15:00Z","v":5422,"vw":14.402092},{"c":14.48,"h":14.48,"l":14.4,"n":38,"o":14.4054,"t":"2026-10-21T18:30:00Z","v":4304,"vw":14.428044},{"c":14.28,"h":14.46,"l":14.28,"n":66,"o":14.46,"t":"2026-10-21T18:45:00Z","v":10479,"vw":14.353655},{"c":14.31,"h":14.35,"l":14.23,"n":64,"o":14.3,"t":"2026-10-21T19:00:00Z","v":11977,"vw":14.300124},{"c":14.54,"h":14.54,"l":14.315,"n":50,"o":14.315,"t":"2026-10-21T19:15:00Z","v":15761,"vw":14.432262},{"c":14.55,"h":14.6,"l":14.5008,"n":56,"o":14.57,"t":"2026-10-21T19:30:00Z","v":8570,"vw":14.564831},{"c":14.42,"h":14.58,"l":14.4,"n":43,"o":14.55,"t":"2026-10-21T19:45:00Z","v":7417,"vw":14.477949},{"c":14.39,"h":14.41,"l":14.39,"n":11,"o":14.41,"t":"2026-10-21T20:00:00Z","v":664,"vw":14.399344},{"c":14.39,"h":14.39,"l":14.38,"n":4,"o":14.38,"t":"2026-10-21T20:15:00Z","v":344,"vw":14.38625},{"c":14.5421,"h":14.5421,"l":14.37,"n":12,"o":14.37,"t":"2026-10-21T20:30:00Z","v":1960,"vw":14.424434},{"c":14.54,"h":14.54,"l":14.54,"n":2,"o":14.54,"t":"2026-10-21T20:45:00Z","v":213,"vw":14.54},{"c":14.39,"h":14.52,"l":14.26,"n":18,"o":14.52,"t":"2026-10-21T21:00:00Z","v":2998,"vw":14.485681},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-21T21:30:00Z","v":116,"vw":14.5},{"c":14.061,"h":14.061,"l":14.061,"n":1,"o":14.061,"t":"2026-10-21T22:00:00Z","v":500,"vw":14.061},{"c":13.98,"h":14.075,"l":13.98,"n":19,"o":14.05,"t":"2026-10-21T22:15:00Z","v":3524,"vw":14.013851},{"c":14.01,"h":14.01,"l":14,"n":4,"o":14,"t":"2026-10-21T22:30:00Z","v":1701,"vw":14.001176},{"c":14.056,"h":14.056,"l":14,"n":4,"o":14,"t":"2026-10-21T22:45:00Z","v":1165,"vw":14.025641},{"c":13.96,"h":14.07,"l":13.96,"n":17,"o":14.05,"t":"2026-10-21T23:00:00Z","v":1716,"vw":14.003009},{"c":13.96,"h":13.96,"l":13.95,"n":8,"o":13.95,"t":"2026-10-21T23:15:00Z","v":831,"vw":13.955517},{"c":13.89,"h":13.9,"l":13.8,"n":81,"o":13.89,"t":"2026-10-21T23:30:00Z","v":15695,"vw":13.817791},{"c":13.87,"h":13.88,"l":13.81,"n":95,"o":13.81,"t":"2026-10-21T23:45:00Z","v":5878,"vw":13.823597},{"c":12.92,"h":13.24,"l":12.88,"n":174,"o":13.2,"t":"2026-10-22T08:00:00Z","v":20595,"vw":13.048966}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3100918412180761,"strike":35.79816317563848,"iv":2.2154278422537352,"gamma":0.021093786832551885,"theta":-0.024261751193437455,"vega":0.0063700052995653645,"rho":0.0007858463176182253,"breakevenPct":179.47565802520552},{"delta":0.15,"premium":0.40767119361844595,"strike":24.538630451052434,"iv":1.7432905068515312,"gamma":0.03625268074665269,"theta":-0.02544923324431344,"vega":0.008546978705963345,"rho":0.0012234652928152685,"breakevenPct":93.08283006711207},{"delta":0.2,"premium":0.5502138026710095,"strike":21.550119331003845,"iv":1.636127828017296,"gamma":0.047273922197948764,"theta":-0.028898238662729787,"vega":0.01028130093482042,"rho":0.0016267018106812553,"breakevenPct":71.05521001296324},{"delta":0.25,"premium":1.1573591518999924,"strike":34.796926950545284,"iv":3.0226700370733295,"gamma":0.030956847409835748,"theta":-0.060809867947865845,"vega":0.011630452600162445,"rho":0.0016663059383965411,"breakevenPct":178.2839481613412},{"delta":0.3,"premium":1.4412442221891053,"strike":29.700462224871576,"iv":3.041135201210258,"gamma":0.031116133404096975,"theta":-0.06607156636734612,"vega":0.01277805806425567,"rho":0.0019602361605139756,"breakevenPct":141.03487962121267},{"delta":0.35,"premium":1.3158250001890968,"strike":19.83712500850936,"iv":2.0599067598942744,"gamma":0.050621614067278164,"theta":-0.04760873235770384,"vega":0.013597270465072805,"rho":0.0025769121077646832,"breakevenPct":63.722523287139744},{"delta":0.4,"premium":1.5414076898565172,"strike":17.289579493715955,"iv":1.9322582962136727,"gamma":0.05412316850635791,"theta":-0.046638840667117085,"vega":0.014009674464111221,"rho":0.002918217632781887,"breakevenPct":45.750674795452554},{"delta":0.45,"premium":1.867718290493145,"strike":16.41941789201828,"iv":2.0346481098346763,"gamma":0.053027913103957165,"theta":-0.0505937390023957,"vega":0.014340528401957901,"rho":0.0031803978857852027,"breakevenPct":41.54130172222464},{"delta":0.5,"premium":2.3536858974358976,"strike":16.14102564102564,"iv":2.32478141025641,"gamma":0.047205128205128205,"theta":-0.058579487179487175,"vega":0.0145,"rho":0.0033115485477397703,"breakevenPct":43.147922124315315},{"delta":0.55,"premium":2.619931102362205,"strike":14.541338582677165,"iv":2.2072635826771654,"gamma":0.049207480314960625,"theta":-0.05520452755905512,"vega":0.014408267716535434,"rho":0.0036142555308483555,"breakevenPct":32.82716474488677},{"delta":0.6,"premium":3.070588235294118,"strike":13.558823529411764,"iv":2.298079411764706,"gamma":0.04612352941176471,"theta":-0.05610882352941177,"vega":0.014079411764705882,"rho":0.0037692086796563863,"breakevenPct":28.71061737388455},{"delta":0.65,"premium":3.5328231292517014,"strike":12.512471655328797,"iv":2.35318843537415,"gamma":0.04312244897959183,"theta":-0.055134920634920634,"vega":0.013458730158730158,"rho":0.00391556841880046,"breakevenPct":24.189588115948133},{"delta":0.7,"premium":4.114837398373983,"strike":11.44308943089431,"iv":2.466010569105691,"gamma":0.03874715447154472,"theta":-0.05414552845528455,"vega":0.01259878048780488,"rho":0.00396561657150472,"breakevenPct":20.417390319414036},{"delta":0.75,"premium":5.095718816067654,"strike":10.403805496828753,"iv":2.9094315010570826,"gamma":0.030395771670190273,"theta":-0.05813678646934461,"vega":0.01154418604651163,"rho":0.0036942339218782212,"breakevenPct":19.965358458950515},{"delta":0.8,"premium":5.772945375414087,"strike":9.108218498343653,"iv":2.932663765153432,"gamma":0.0259819020952366,"theta":-0.05169985427470837,"vega":0.010273201575174648,"rho":0.0036893227953718535,"breakevenPct":15.17928694858933},{"delta":0.85,"premium":7.211063504704157,"strike":7.574113746079869,"iv":3.6658072251513873,"gamma":0.017610366753664782,"theta":-0.0531412999472426,"vega":0.008552506311767771,"rho":0.0030528927710404886,"breakevenPct":14.436356430216915},{"delta":0.9,"premium":8.737493035780037,"strike":5.697375751810488,"iv":4.441717218495343,"gamma":0.010846999226200667,"theta":-0.048469403799387786,"vega":0.0064378835433721235,"rho":0.002341560854477267,"breakevenPct":11.724990616025728}],"put":[{"delta":0.1,"premium":1.3608566134191924,"strike":5.717132268383848,"iv":4.217818587125072,"gamma":0.011415559648133783,"theta":-0.04538791388502488,"vega":0.006438904345643627,"rho":-0.002158053500360966,"breakevenPct":66.28269616900421},{"delta":0.15,"premium":0.7827007971140221,"strike":8.728736003037872,"iv":1.935929480258878,"gamma":0.03551581671154576,"theta":-0.028001967375218643,"vega":0.008566374806233193,"rho":-0.0022249871461170303,"breakevenPct":38.49817952071324},{"delta":0.2,"premium":0.6823087837428309,"strike":10.109159588081583,"iv":1.3504953385961471,"gamma":0.056178187004434804,"theta":-0.023114953587885453,"vega":0.010233014817186602,"rho":-0.0026794427244506286,"breakevenPct":27.03675848035022},{"delta":0.25,"premium":0.9987439774215651,"strike":10.71189329032679,"iv":1.441364527637996,"gamma":0.059846531385737374,"theta":-0.028111602039925066,"vega":0.011496198296762648,"rho":-0.003469987022315561,"breakevenPct":24.820825751507545},{"delta":0.3,"premium":1.2127403846153846,"strike":11.358516483516484,"iv":1.4067509615384615,"gamma":0.0681967032967033,"theta":-0.02985467032967033,"vega":0.012566071428571428,"rho":-0.0041734927771932655,"breakevenPct":21.472321215935768},{"delta":0.35,"premium":1.3528785982478095,"strike":12.041301627033793,"iv":1.2713210262828534,"gamma":0.07994217772215269,"theta":-0.028873466833541927,"vega":0.013437171464330414,"rho":-0.004813002201072802,"breakevenPct":17.27226757905586},{"delta":0.4,"premium":1.7752816020025035,"strike":12.667083854818523,"iv":1.335275969962453,"gamma":0.07906608260325407,"theta":-0.0315017521902378,"vega":0.014000375469336671,"rho":-0.0056747700833361635,"breakevenPct":15.698124978204175},{"delta":0.45,"premium":2.117260579064588,"strike":13.260579064587974,"iv":1.3396721603563473,"gamma":0.08084097995545658,"theta":-0.032248552338530065,"vega":0.014352115812917595,"rho":-0.006472362538991767,"breakevenPct":13.751404910809708},{"delta":0.5,"premium":2.3678173719376394,"strike":13.817371937639198,"iv":1.276364810690423,"gamma":0.0856293986636971,"theta":-0.030856570155902003,"vega":0.01446347438752784,"rho":-0.007197003441324021,"breakevenPct":11.381156612217028},{"delta":0.55,"premium":2.6131067961165053,"strike":14.32621359223301,"iv":1.2121157281553399,"gamma":0.08915728155339807,"theta":-0.02886679611650485,"vega":0.014304271844660195,"rho":-0.007916994774789089,"breakevenPct":9.3412786678289},{"delta":0.6,"premium":2.855825242718447,"strike":14.811650485436893,"iv":1.1474069902912623,"gamma":0.09206990291262136,"theta":-0.026585242718446603,"vega":0.014013009708737863,"rho":-0.008634716675830885,"breakevenPct":7.462652920135856},{"delta":0.65,"premium":3.175355076275645,"strike":15.321935823250922,"iv":1.0950320357706471,"gamma":0.09080157811678063,"theta":-0.023929352972119934,"vega":0.013256128353498157,"rho":-0.009413864866731906,"breakevenPct":5.986217128674326},{"delta":0.7,"premium":3.5435823250920566,"strike":15.84797475013151,"iv":1.0504765386638613,"gamma":0.08688258811152025,"theta":-0.021036138874276696,"vega":0.01220405049973698,"rho":-0.010231956522445632,"breakevenPct":4.764764512078534},{"delta":0.75,"premium":3.911809573908469,"strike":16.374013677012098,"iv":1.0059210415570752,"gamma":0.08296359810625986,"theta":-0.018142924776433457,"vega":0.011151972645975802,"rho":-0.011050048178159362,"breakevenPct":3.5433118954827383},{"delta":0.8,"premium":4.280036822724882,"strike":16.90005260389269,"iv":0.9613655444502892,"gamma":0.07904460810099946,"theta":-0.015249710678590211,"vega":0.010099894792214624,"rho":-0.011868139833873092,"breakevenPct":2.3218592788869428},{"delta":0.85,"premium":3.446796276013144,"strike":16.23658269441402,"iv":0.6928726177437021,"gamma":0.09194567360350492,"theta":-0.008444030668127052,"vega":0.00842683461117196,"rho":-0.011721456034274075,"breakevenPct":1.0078450588167438},{"delta":0.9,"premium":4.473630887185105,"strike":17.33187294633078,"iv":0.719597699890471,"gamma":0.0657682365826944,"theta":-0.00587009857612267,"vega":0.006236254107338443,"rho":-0.013070277763548696,"breakevenPct":0.478002638191377}]},"raw":{"call":[{"delta":0.1,"premium":0.3100918412180761,"strike":35.79816317563848,"iv":2.2154278422537352,"gamma":0.021093786832551885,"theta":-0.024261751193437455,"vega":0.0063700052995653645,"rho":0.0007858463176182253,"breakevenPct":179.47565802520552},{"delta":0.15,"premium":0.40767119361844595,"strike":24.538630451052434,"iv":1.7432905068515312,"gamma":0.03625268074665269,"theta":-0.02544923324431344,"vega":0.008546978705963345,"rho":0.0012234652928152685,"breakevenPct":93.08283006711207},{"delta":0.2,"premium":0.5502138026710095,"strike":21.550119331003845,"iv":1.636127828017296,"gamma":0.047273922197948764,"theta":-0.028898238662729787,"vega":0.01028130093482042,"rho":0.0016267018106812553,"breakevenPct":71.05521001296324},{"delta":0.25,"premium":1.1573591518999924,"strike":34.796926950545284,"iv":3.0226700370733295,"gamma":0.030956847409835748,"theta":-0.060809867947865845,"vega":0.011630452600162445,"rho":0.0016663059383965411,"breakevenPct":178.2839481613412},{"delta":0.3,"premium":1.4412442221891053,"strike":29.700462224871576,"iv":3.041135201210258,"gamma":0.031116133404096975,"theta":-0.06607156636734612,"vega":0.01277805806425567,"rho":0.0019602361605139756,"breakevenPct":141.03487962121267},{"delta":0.35,"premium":1.3158250001890968,"strike":19.83712500850936,"iv":2.0599067598942744,"gamma":0.050621614067278164,"theta":-0.04760873235770384,"vega":0.013597270465072805,"rho":0.0025769121077646832,"breakevenPct":63.722523287139744},{"delta":0.4,"premium":1.5414076898565172,"strike":17.289579493715955,"iv":1.9322582962136727,"gamma":0.05412316850635791,"theta":-0.046638840667117085,"vega":0.014009674464111221,"rho":0.002918217632781887,"breakevenPct":45.750674795452554},{"delta":0.45,"premium":1.867718290493145,"strike":16.41941789201828,"iv":2.0346481098346763,"gamma":0.053027913103957165,"theta":-0.0505937390023957,"vega":0.014340528401957901,"rho":0.0031803978857852027,"breakevenPct":41.54130172222464},{"delta":0.5,"premium":2.3536858974358976,"strike":16.14102564102564,"iv":2.32478141025641,"gamma":0.047205128205128205,"theta":-0.058579487179487175,"vega":0.0145,"rho":0.0033115485477397703,"breakevenPct":43.147922124315315},{"delta":0.55,"premium":2.619931102362205,"strike":14.541338582677165,"iv":2.2072635826771654,"gamma":0.049207480314960625,"theta":-0.05520452755905512,"vega":0.014408267716535434,"rho":0.0036142555308483555,"breakevenPct":32.82716474488677},{"delta":0.6,"premium":3.070588235294118,"strike":13.558823529411764,"iv":2.298079411764706,"gamma":0.04612352941176471,"theta":-0.05610882352941177,"vega":0.014079411764705882,"rho":0.0037692086796563863,"breakevenPct":28.71061737388455},{"delta":0.65,"premium":3.5328231292517014,"strike":12.512471655328797,"iv":2.35318843537415,"gamma":0.04312244897959183,"theta":-0.055134920634920634,"vega":0.013458730158730158,"rho":0.00391556841880046,"breakevenPct":24.189588115948133},{"delta":0.7,"premium":4.114837398373983,"strike":11.44308943089431,"iv":2.466010569105691,"gamma":0.03874715447154472,"theta":-0.05414552845528455,"vega":0.01259878048780488,"rho":0.00396561657150472,"breakevenPct":20.417390319414036},{"delta":0.75,"premium":5.095718816067654,"strike":10.403805496828753,"iv":2.9094315010570826,"gamma":0.030395771670190273,"theta":-0.05813678646934461,"vega":0.01154418604651163,"rho":0.0036942339218782212,"breakevenPct":19.965358458950515},{"delta":0.8,"premium":5.772945375414087,"strike":9.108218498343653,"iv":2.932663765153432,"gamma":0.0259819020952366,"theta":-0.05169985427470837,"vega":0.010273201575174648,"rho":0.0036893227953718535,"breakevenPct":15.17928694858933},{"delta":0.85,"premium":7.211063504704157,"strike":7.574113746079869,"iv":3.6658072251513873,"gamma":0.017610366753664782,"theta":-0.0531412999472426,"vega":0.008552506311767771,"rho":0.0030528927710404886,"breakevenPct":14.436356430216915},{"delta":0.9,"premium":8.737493035780037,"strike":5.697375751810488,"iv":4.441717218495343,"gamma":0.010846999226200667,"theta":-0.048469403799387786,"vega":0.0064378835433721235,"rho":0.002341560854477267,"breakevenPct":11.724990616025728}],"put":[{"delta":0.1,"premium":1.3608566134191924,"strike":5.717132268383848,"iv":4.217818587125072,"gamma":0.011415559648133783,"theta":-0.04538791388502488,"vega":0.006438904345643627,"rho":-0.002158053500360966,"breakevenPct":66.28269616900421},{"delta":0.15,"premium":0.7827007971140221,"strike":8.728736003037872,"iv":1.935929480258878,"gamma":0.03551581671154576,"theta":-0.028001967375218643,"vega":0.008566374806233193,"rho":-0.0022249871461170303,"breakevenPct":38.49817952071324},{"delta":0.2,"premium":0.6823087837428309,"strike":10.109159588081583,"iv":1.3504953385961471,"gamma":0.056178187004434804,"theta":-0.023114953587885453,"vega":0.010233014817186602,"rho":-0.0026794427244506286,"breakevenPct":27.03675848035022},{"delta":0.25,"premium":0.9987439774215651,"strike":10.71189329032679,"iv":1.441364527637996,"gamma":0.059846531385737374,"theta":-0.028111602039925066,"vega":0.011496198296762648,"rho":-0.003469987022315561,"breakevenPct":24.820825751507545},{"delta":0.3,"premium":1.2127403846153846,"strike":11.358516483516484,"iv":1.4067509615384615,"gamma":0.0681967032967033,"theta":-0.02985467032967033,"vega":0.012566071428571428,"rho":-0.0041734927771932655,"breakevenPct":21.472321215935768},{"delta":0.35,"premium":1.3528785982478095,"strike":12.041301627033793,"iv":1.2713210262828534,"gamma":0.07994217772215269,"theta":-0.028873466833541927,"vega":0.013437171464330414,"rho":-0.004813002201072802,"breakevenPct":17.27226757905586},{"delta":0.4,"premium":1.7752816020025035,"strike":12.667083854818523,"iv":1.335275969962453,"gamma":0.07906608260325407,"theta":-0.0315017521902378,"vega":0.014000375469336671,"rho":-0.0056747700833361635,"breakevenPct":15.698124978204175},{"delta":0.45,"premium":2.117260579064588,"strike":13.260579064587974,"iv":1.3396721603563473,"gamma":0.08084097995545658,"theta":-0.032248552338530065,"vega":0.014352115812917595,"rho":-0.006472362538991767,"breakevenPct":13.751404910809708},{"delta":0.5,"premium":2.3678173719376394,"strike":13.817371937639198,"iv":1.276364810690423,"gamma":0.0856293986636971,"theta":-0.030856570155902003,"vega":0.01446347438752784,"rho":-0.007197003441324021,"breakevenPct":11.381156612217028},{"delta":0.55,"premium":2.6131067961165053,"strike":14.32621359223301,"iv":1.2121157281553399,"gamma":0.08915728155339807,"theta":-0.02886679611650485,"vega":0.014304271844660195,"rho":-0.007916994774789089,"breakevenPct":9.3412786678289},{"delta":0.6,"premium":2.855825242718447,"strike":14.811650485436893,"iv":1.1474069902912623,"gamma":0.09206990291262136,"theta":-0.026585242718446603,"vega":0.014013009708737863,"rho":-0.008634716675830885,"breakevenPct":7.462652920135856},{"delta":0.65,"premium":3.175355076275645,"strike":15.321935823250922,"iv":1.0950320357706471,"gamma":0.09080157811678063,"theta":-0.023929352972119934,"vega":0.013256128353498157,"rho":-0.009413864866731906,"breakevenPct":5.986217128674326},{"delta":0.7,"premium":3.5435823250920566,"strike":15.84797475013151,"iv":1.0504765386638613,"gamma":0.08688258811152025,"theta":-0.021036138874276696,"vega":0.01220405049973698,"rho":-0.010231956522445632,"breakevenPct":4.764764512078534},{"delta":0.75,"premium":3.911809573908469,"strike":16.374013677012098,"iv":1.0059210415570752,"gamma":0.08296359810625986,"theta":-0.018142924776433457,"vega":0.011151972645975802,"rho":-0.011050048178159362,"breakevenPct":3.5433118954827383},{"delta":0.8,"premium":4.280036822724882,"strike":16.90005260389269,"iv":0.9613655444502892,"gamma":0.07904460810099946,"theta":-0.015249710678590211,"vega":0.010099894792214624,"rho":-0.011868139833873092,"breakevenPct":2.3218592788869428},{"delta":0.85,"premium":3.446796276013144,"strike":16.23658269441402,"iv":0.6928726177437021,"gamma":0.09194567360350492,"theta":-0.008444030668127052,"vega":0.00842683461117196,"rho":-0.011721456034274075,"breakevenPct":1.0078450588167438},{"delta":0.9,"premium":4.473630887185105,"strike":17.33187294633078,"iv":0.719597699890471,"gamma":0.0657682365826944,"theta":-0.00587009857612267,"vega":0.006236254107338443,"rho":-0.013070277763548696,"breakevenPct":0.478002638191377}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Tradr ETFs"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}