{"symbol":"LITZ","url":"https://intraalpha.com/companies/LITZ","capturedAt":"2026-10-23T01:59:05.070Z","state":"ready","quote":{"symbol":"LITZ","last_price":34.6,"prev_close":27.98,"regular_close":34.6,"change":6.62,"change_pct":23.6598,"regular_change":6.62,"regular_change_pct":23.6598,"extended_change":0,"extended_change_pct":0,"bid":35.5,"ask":36.99,"bid_size":200,"ask_size":4300,"volume":494136,"vwap":33.163634,"open":31.25,"high":34.9889,"low":30.74,"close":34.6,"trade_count":3396,"last_trade_at":"2026-10-23T00:00:04.603210634Z","last_quote_at":"2026-10-23T00:00:00.454374635Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:01.872424586-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17753997.98,"shares_outstanding":513732},"fundamentalsSource":{"provider":"Tradr ETFs","url":"https://axsetf.filepoint.live/assets/data/BBH_AXS_ETF_PVAL_WEB.20261022.csv","observed_at":"2026-10-22","fetched_at":"2026-10-23T01:49:55.143950+00:00"},"optionObservedAt":"2026-10-22T19:59:40.007Z","bars":[{"c":26.5,"h":26.6,"l":25.25,"n":266,"o":26.04,"t":"2026-10-16T08:00:00Z","v":32826,"vw":25.8565},{"c":26.8,"h":26.8,"l":26.59,"n":4,"o":26.59,"t":"2026-10-16T08:10:00Z","v":1213,"vw":26.619868},{"c":26.64,"h":26.64,"l":26.64,"n":1,"o":26.64,"t":"2026-10-16T08:30:00Z","v":175,"vw":26.64},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-16T08:35:00Z","v":269,"vw":26.71},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-16T08:40:00Z","v":209,"vw":26.5},{"c":26.37,"h":26.38,"l":26.37,"n":4,"o":26.38,"t":"2026-10-16T08:45:00Z","v":400,"vw":26.373333},{"c":26.9,"h":26.9,"l":26.68,"n":13,"o":26.68,"t":"2026-10-16T09:00:00Z","v":1763,"vw":26.772094},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-16T09:10:00Z","v":106,"vw":26.8},{"c":26.4,"h":26.46,"l":26.4,"n":12,"o":26.42,"t":"2026-10-16T09:20:00Z","v":3000,"vw":26.414483},{"c":26.31,"h":26.5,"l":26.31,"n":19,"o":26.5,"t":"2026-10-16T09:25:00Z","v":5025,"vw":26.355158},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-16T09:30:00Z","v":289,"vw":26.3},{"c":26.94,"h":26.95,"l":26.94,"n":6,"o":26.94,"t":"2026-10-16T10:05:00Z","v":1845,"vw":26.941908},{"c":27,"h":27.04,"l":27,"n":15,"o":27,"t":"2026-10-16T10:15:00Z","v":2300,"vw":27.031635},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T10:20:00Z","v":250,"vw":27},{"c":26.94,"h":27.05,"l":26.94,"n":6,"o":27.05,"t":"2026-10-16T10:30:00Z","v":2789,"vw":27.004733},{"c":26.95,"h":26.98,"l":26.95,"n":16,"o":26.98,"t":"2026-10-16T10:35:00Z","v":1581,"vw":26.958761},{"c":26.92,"h":26.92,"l":26.92,"n":2,"o":26.92,"t":"2026-10-16T10:50:00Z","v":162,"vw":26.92},{"c":27.1,"h":27.1,"l":27.1,"n":8,"o":27.1,"t":"2026-10-16T10:55:00Z","v":768,"vw":27.1},{"c":27.6,"h":27.6,"l":27.27,"n":14,"o":27.27,"t":"2026-10-16T11:00:00Z","v":3082,"vw":27.328398},{"c":27.4294,"h":27.5,"l":27.4,"n":8,"o":27.4,"t":"2026-10-16T11:05:00Z","v":1323,"vw":27.479434},{"c":27,"h":27.42,"l":27,"n":8,"o":27.42,"t":"2026-10-16T11:10:00Z","v":1504,"vw":27.09124},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-16T11:15:00Z","v":113,"vw":27},{"c":27.2,"h":27.2,"l":27.17,"n":4,"o":27.17,"t":"2026-10-16T11:25:00Z","v":1100,"vw":27.172727},{"c":27.33,"h":27.33,"l":27.32,"n":6,"o":27.32,"t":"2026-10-16T11:30:00Z","v":704,"vw":27.322308},{"c":27.5,"h":27.66,"l":27.29,"n":6,"o":27.29,"t":"2026-10-16T11:40:00Z","v":2492,"vw":27.342272},{"c":27.68,"h":27.7,"l":27.67,"n":10,"o":27.69,"t":"2026-10-16T11:45:00Z","v":1890,"vw":27.69386},{"c":27.84,"h":27.85,"l":27.8054,"n":11,"o":27.84,"t":"2026-10-16T11:50:00Z","v":791,"vw":27.83708},{"c":27.66,"h":27.77,"l":27.65,"n":7,"o":27.77,"t":"2026-10-16T11:55:00Z","v":1114,"vw":27.682857},{"c":27.55,"h":27.55,"l":27.55,"n":2,"o":27.55,"t":"2026-10-16T12:00:00Z","v":350,"vw":27.55},{"c":27.48,"h":27.48,"l":27.34,"n":13,"o":27.34,"t":"2026-10-16T12:05:00Z","v":2179,"vw":27.42563},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-10-16T12:10:00Z","v":218,"vw":27.68},{"c":27.76,"h":27.77,"l":27.76,"n":10,"o":27.76,"t":"2026-10-16T12:15:00Z","v":1985,"vw":27.761636},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-16T12:40:00Z","v":250,"vw":27.61},{"c":27.8,"h":27.8,"l":27.7831,"n":7,"o":27.7831,"t":"2026-10-16T12:45:00Z","v":1695,"vw":27.792398},{"c":27.8,"h":27.8,"l":27.776,"n":8,"o":27.776,"t":"2026-10-16T12:50:00Z","v":1100,"vw":27.794811},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T12:55:00Z","v":200,"vw":27.75},{"c":27.8,"h":27.8,"l":27.79,"n":3,"o":27.7989,"t":"2026-10-16T13:00:00Z","v":1109,"vw":27.793584},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-16T13:05:00Z","v":215,"vw":27.8},{"c":27.77,"h":27.77,"l":27.69,"n":6,"o":27.7,"t":"2026-10-16T13:10:00Z","v":905,"vw":27.715366},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T13:15:00Z","v":100,"vw":27.75},{"c":27.8,"h":27.91,"l":27.8,"n":19,"o":27.9,"t":"2026-10-16T13:20:00Z","v":1629,"vw":27.876902},{"c":28.25,"h":28.25,"l":27.52,"n":37,"o":27.8,"t":"2026-10-16T13:25:00Z","v":6716,"vw":27.816187},{"c":27.645,"h":28.2232,"l":27.35,"n":162,"o":28.195,"t":"2026-10-16T13:30:00Z","v":14500,"vw":27.772878},{"c":27.58,"h":28.45,"l":27.4,"n":272,"o":27.605,"t":"2026-10-16T13:35:00Z","v":50924,"vw":27.948208},{"c":27.65,"h":28.2,"l":27.59,"n":112,"o":27.8,"t":"2026-10-16T13:40:00Z","v":16272,"vw":27.888868},{"c":28.66,"h":28.81,"l":27.64,"n":166,"o":27.64,"t":"2026-10-16T13:45:00Z","v":25959,"vw":28.353812},{"c":29.2,"h":29.67,"l":28.6,"n":169,"o":28.74,"t":"2026-10-16T13:50:00Z","v":19633,"vw":29.222422},{"c":29.2,"h":29.64,"l":29.03,"n":181,"o":29.1,"t":"2026-10-16T13:55:00Z","v":20516,"vw":29.411625},{"c":28.43,"h":29.175,"l":28.3873,"n":141,"o":29,"t":"2026-10-16T14:00:00Z","v":22549,"vw":28.633711},{"c":28.68,"h":28.74,"l":28.48,"n":86,"o":28.61,"t":"2026-10-16T14:05:00Z","v":11617,"vw":28.645789},{"c":28.6,"h":28.975,"l":28.5,"n":70,"o":28.8,"t":"2026-10-16T14:10:00Z","v":6899,"vw":28.757571},{"c":29.1,"h":29.105,"l":28.6,"n":63,"o":28.6,"t":"2026-10-16T14:15:00Z","v":6689,"vw":28.852334},{"c":29.135,"h":29.31,"l":28.9601,"n":49,"o":29,"t":"2026-10-16T14:20:00Z","v":7199,"vw":29.152017},{"c":29.11,"h":29.22,"l":29.11,"n":29,"o":29.18,"t":"2026-10-16T14:25:00Z","v":1670,"vw":29.180337},{"c":28.86,"h":29.19,"l":28.8,"n":66,"o":29.085,"t":"2026-10-16T14:30:00Z","v":6856,"vw":28.975365},{"c":28.54,"h":28.8689,"l":28.4,"n":93,"o":28.78,"t":"2026-10-16T14:35:00Z","v":16166,"vw":28.645637},{"c":28.65,"h":28.8804,"l":28.52,"n":60,"o":28.63,"t":"2026-10-16T14:40:00Z","v":3623,"vw":28.700796},{"c":28.6,"h":28.88,"l":28.55,"n":22,"o":28.655,"t":"2026-10-16T14:45:00Z","v":3729,"vw":28.701988},{"c":29.04,"h":29.1,"l":28.68,"n":52,"o":28.68,"t":"2026-10-16T14:50:00Z","v":7227,"vw":28.936565},{"c":28.8,"h":28.9989,"l":28.8,"n":31,"o":28.9989,"t":"2026-10-16T14:55:00Z","v":4103,"vw":28.872557},{"c":28.92,"h":29.09,"l":28.8,"n":25,"o":28.8,"t":"2026-10-16T15:00:00Z","v":3134,"vw":28.958818},{"c":29.6,"h":29.6,"l":29.01,"n":93,"o":29.01,"t":"2026-10-16T15:05:00Z","v":8408,"vw":29.428807},{"c":29.558,"h":29.75,"l":29.38,"n":91,"o":29.6,"t":"2026-10-16T15:10:00Z","v":7839,"vw":29.554844},{"c":29.5,"h":29.615,"l":29.5,"n":43,"o":29.5301,"t":"2026-10-16T15:15:00Z","v":4429,"vw":29.549177},{"c":29.45,"h":29.7,"l":29.41,"n":37,"o":29.41,"t":"2026-10-16T15:20:00Z","v":7305,"vw":29.56411},{"c":29.2,"h":29.4,"l":29.15,"n":33,"o":29.4,"t":"2026-10-16T15:25:00Z","v":6927,"vw":29.213886},{"c":29.13,"h":29.13,"l":28.91,"n":25,"o":29,"t":"2026-10-16T15:30:00Z","v":2081,"vw":28.996726},{"c":29.24,"h":29.48,"l":29.13,"n":35,"o":29.13,"t":"2026-10-16T15:35:00Z","v":3696,"vw":29.314526},{"c":29.35,"h":29.35,"l":29.24,"n":19,"o":29.25,"t":"2026-10-16T15:40:00Z","v":2584,"vw":29.299223},{"c":29.28,"h":29.38,"l":29.26,"n":28,"o":29.38,"t":"2026-10-16T15:45:00Z","v":13679,"vw":29.267532},{"c":29.21,"h":29.3,"l":29.21,"n":2,"o":29.3,"t":"2026-10-16T15:50:00Z","v":200,"vw":29.255},{"c":29.2,"h":29.21,"l":29.2,"n":10,"o":29.21,"t":"2026-10-16T15:55:00Z","v":966,"vw":29.207406},{"c":29.405,"h":29.405,"l":29.34,"n":7,"o":29.355,"t":"2026-10-16T16:00:00Z","v":384,"vw":29.366667},{"c":29.43,"h":29.61,"l":29.295,"n":58,"o":29.32,"t":"2026-10-16T16:05:00Z","v":8703,"vw":29.470915},{"c":29.2,"h":29.43,"l":29.2,"n":29,"o":29.39,"t":"2026-10-16T16:10:00Z","v":5650,"vw":29.370698},{"c":29.25,"h":29.25,"l":29.1517,"n":32,"o":29.19,"t":"2026-10-16T16:15:00Z","v":3386,"vw":29.203888},{"c":29.145,"h":29.145,"l":29.13,"n":7,"o":29.14,"t":"2026-10-16T16:20:00Z","v":731,"vw":29.133698},{"c":29.15,"h":29.15,"l":29.15,"n":2,"o":29.15,"t":"2026-10-16T16:25:00Z","v":590,"vw":29.15},{"c":29.29,"h":29.4,"l":29.29,"n":16,"o":29.3484,"t":"2026-10-16T16:30:00Z","v":1239,"vw":29.336674},{"c":29.14,"h":29.4,"l":29.058,"n":22,"o":29.4,"t":"2026-10-16T16:35:00Z","v":2738,"vw":29.233235},{"c":29.36,"h":29.36,"l":29.16,"n":15,"o":29.16,"t":"2026-10-16T16:40:00Z","v":1496,"vw":29.327978},{"c":29.4281,"h":29.48,"l":29.28,"n":28,"o":29.28,"t":"2026-10-16T16:45:00Z","v":2750,"vw":29.404401},{"c":29.415,"h":29.45,"l":29.36,"n":7,"o":29.45,"t":"2026-10-16T16:50:00Z","v":970,"vw":29.386644},{"c":29.34,"h":29.37,"l":29.34,"n":13,"o":29.35,"t":"2026-10-16T16:55:00Z","v":4189,"vw":29.353195},{"c":29.42,"h":29.42,"l":29.18,"n":13,"o":29.245,"t":"2026-10-16T17:00:00Z","v":2591,"vw":29.346713},{"c":29.25,"h":29.52,"l":29.25,"n":13,"o":29.36,"t":"2026-10-16T17:05:00Z","v":1879,"vw":29.417419},{"c":29.2,"h":29.299,"l":29.2,"n":21,"o":29.25,"t":"2026-10-16T17:10:00Z","v":5419,"vw":29.244856},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-10-16T17:15:00Z","v":244,"vw":29.25},{"c":29.33,"h":29.48,"l":29.33,"n":27,"o":29.4,"t":"2026-10-16T17:20:00Z","v":8734,"vw":29.411623},{"c":29.17,"h":29.17,"l":29.05,"n":11,"o":29.05,"t":"2026-10-16T17:25:00Z","v":2417,"vw":29.111462},{"c":29.075,"h":29.2,"l":29,"n":24,"o":29.2,"t":"2026-10-16T17:30:00Z","v":2271,"vw":29.159371},{"c":29,"h":29.1,"l":29,"n":13,"o":29.08,"t":"2026-10-16T17:35:00Z","v":1669,"vw":29.059926},{"c":28.82,"h":28.97,"l":28.77,"n":45,"o":28.97,"t":"2026-10-16T17:40:00Z","v":12332,"vw":28.881249},{"c":29.1,"h":29.1,"l":28.84,"n":22,"o":28.84,"t":"2026-10-16T17:45:00Z","v":1858,"vw":28.987833},{"c":29.1,"h":29.215,"l":29.1,"n":16,"o":29.2,"t":"2026-10-16T17:50:00Z","v":4072,"vw":29.167273},{"c":29.3,"h":29.3,"l":29.1908,"n":16,"o":29.2,"t":"2026-10-16T17:55:00Z","v":1164,"vw":29.223669},{"c":29.3257,"h":29.3257,"l":29.19,"n":17,"o":29.2,"t":"2026-10-16T18:00:00Z","v":3182,"vw":29.230544},{"c":29.23,"h":29.25,"l":29.15,"n":20,"o":29.25,"t":"2026-10-16T18:05:00Z","v":3251,"vw":29.187061},{"c":29.2104,"h":29.34,"l":29.17,"n":24,"o":29.17,"t":"2026-10-16T18:10:00Z","v":2615,"vw":29.268041},{"c":29.4,"h":29.4,"l":29.2,"n":18,"o":29.2,"t":"2026-10-16T18:15:00Z","v":3092,"vw":29.260435},{"c":29.34,"h":29.355,"l":29.34,"n":6,"o":29.355,"t":"2026-10-16T18:20:00Z","v":1724,"vw":29.340938},{"c":29.285,"h":29.4,"l":29.28,"n":24,"o":29.4,"t":"2026-10-16T18:25:00Z","v":5440,"vw":29.352279},{"c":29.395,"h":29.41,"l":29.2894,"n":15,"o":29.37,"t":"2026-10-16T18:30:00Z","v":1444,"vw":29.382248},{"c":29.55,"h":29.55,"l":29.45,"n":39,"o":29.45,"t":"2026-10-16T18:35:00Z","v":4563,"vw":29.511296},{"c":29.7899,"h":29.7899,"l":29.555,"n":39,"o":29.555,"t":"2026-10-16T18:40:00Z","v":4722,"vw":29.697611},{"c":29.9,"h":29.9,"l":29.72,"n":69,"o":29.72,"t":"2026-10-16T18:45:00Z","v":9910,"vw":29.798569},{"c":29.9,"h":29.9,"l":29.8,"n":17,"o":29.81,"t":"2026-10-16T18:50:00Z","v":1024,"vw":29.867703},{"c":29.8141,"h":29.939,"l":29.79,"n":45,"o":29.91,"t":"2026-10-16T18:55:00Z","v":4590,"vw":29.893187},{"c":29.85,"h":29.85,"l":29.6701,"n":43,"o":29.79,"t":"2026-10-16T19:00:00Z","v":5294,"vw":29.773988},{"c":29.9,"h":29.93,"l":29.78,"n":19,"o":29.78,"t":"2026-10-16T19:05:00Z","v":1702,"vw":29.884632},{"c":29.475,"h":29.755,"l":29.41,"n":68,"o":29.755,"t":"2026-10-16T19:10:00Z","v":6269,"vw":29.540724},{"c":29.575,"h":29.635,"l":29.3779,"n":63,"o":29.5,"t":"2026-10-16T19:15:00Z","v":7285,"vw":29.509546},{"c":29.435,"h":29.55,"l":29.4,"n":77,"o":29.51,"t":"2026-10-16T19:20:00Z","v":9668,"vw":29.470925},{"c":29.36,"h":29.3867,"l":29.23,"n":59,"o":29.37,"t":"2026-10-16T19:25:00Z","v":5956,"vw":29.32571},{"c":29.52,"h":29.52,"l":29.4,"n":22,"o":29.4,"t":"2026-10-16T19:30:00Z","v":1045,"vw":29.45},{"c":29.85,"h":29.85,"l":29.56,"n":50,"o":29.62,"t":"2026-10-16T19:35:00Z","v":3692,"vw":29.7582},{"c":30.04,"h":30.04,"l":29.73,"n":125,"o":29.9,"t":"2026-10-16T19:40:00Z","v":12223,"vw":29.91344},{"c":30,"h":30.095,"l":30,"n":47,"o":30.09,"t":"2026-10-16T19:45:00Z","v":3253,"vw":30.057178},{"c":29.9699,"h":30.1,"l":29.9,"n":112,"o":29.95,"t":"2026-10-16T19:50:00Z","v":9588,"vw":29.974217},{"c":30.13,"h":30.14,"l":29.92,"n":148,"o":29.92,"t":"2026-10-16T19:55:00Z","v":17958,"vw":30.057335},{"c":30.08,"h":30.12,"l":30.08,"n":13,"o":30.12,"t":"2026-10-16T20:00:00Z","v":1037,"vw":30.112138},{"c":30.06,"h":30.06,"l":29.96,"n":8,"o":29.995,"t":"2026-10-16T20:05:00Z","v":1431,"vw":30.037908},{"c":30.1,"h":30.1,"l":30.1,"n":4,"o":30.1,"t":"2026-10-16T20:15:00Z","v":595,"vw":30.1},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-16T20:20:00Z","v":370,"vw":30.12},{"c":30.09,"h":30.09,"l":30.06,"n":2,"o":30.06,"t":"2026-10-16T20:25:00Z","v":383,"vw":30.071201},{"c":29.9,"h":29.91,"l":29.9,"n":6,"o":29.91,"t":"2026-10-16T20:35:00Z","v":838,"vw":29.905},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-16T20:40:00Z","v":177,"vw":29.91},{"c":29.88,"h":29.88,"l":29.88,"n":2,"o":29.88,"t":"2026-10-16T20:50:00Z","v":200,"vw":29.88},{"c":29.9,"h":29.9,"l":29.78,"n":12,"o":29.78,"t":"2026-10-16T21:00:00Z","v":1624,"vw":29.88103},{"c":29.93,"h":29.93,"l":29.93,"n":1,"o":29.93,"t":"2026-10-16T21:05:00Z","v":100,"vw":29.93},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-16T21:10:00Z","v":287,"vw":30.05},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-16T21:15:00Z","v":4000,"vw":30},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-16T21:30:00Z","v":300,"vw":30},{"c":30.03,"h":30.04,"l":30.03,"n":2,"o":30.04,"t":"2026-10-16T21:35:00Z","v":600,"vw":30.033333},{"c":30.2,"h":30.2,"l":30.06,"n":7,"o":30.06,"t":"2026-10-16T21:40:00Z","v":530,"vw":30.115409},{"c":30.13,"h":30.13,"l":30.13,"n":4,"o":30.13,"t":"2026-10-16T21:50:00Z","v":397,"vw":30.13},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-16T22:05:00Z","v":1002,"vw":30},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-10-16T22:40:00Z","v":165,"vw":30.31},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-16T22:50:00Z","v":488,"vw":30.35},{"c":30.4,"h":30.4,"l":30.36,"n":11,"o":30.36,"t":"2026-10-16T22:55:00Z","v":634,"vw":30.383787},{"c":30.5,"h":30.5,"l":30.4,"n":3,"o":30.41,"t":"2026-10-16T23:05:00Z","v":509,"vw":30.423674},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-16T23:20:00Z","v":201,"vw":30.3},{"c":30.43,"h":30.43,"l":30.4,"n":2,"o":30.4,"t":"2026-10-16T23:45:00Z","v":200,"vw":30.415},{"c":30.21,"h":30.21,"l":30.1802,"n":6,"o":30.1802,"t":"2026-10-16T23:55:00Z","v":518,"vw":30.193537},{"c":27.9,"h":28.15,"l":27.3,"n":85,"o":27.3,"t":"2026-10-19T08:00:00Z","v":9562,"vw":27.759104},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-19T08:05:00Z","v":592,"vw":28},{"c":28.03,"h":28.1,"l":28.01,"n":6,"o":28.01,"t":"2026-10-19T08:10:00Z","v":1857,"vw":28.021709},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-19T08:15:00Z","v":500,"vw":28.05},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T08:55:00Z","v":261,"vw":28.19},{"c":28.21,"h":28.21,"l":28.21,"n":4,"o":28.21,"t":"2026-10-19T09:00:00Z","v":226,"vw":28.21},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-19T09:05:00Z","v":100,"vw":28.05},{"c":28.06,"h":28.07,"l":28.06,"n":4,"o":28.07,"t":"2026-10-19T09:15:00Z","v":690,"vw":28.065},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-19T09:20:00Z","v":100,"vw":28.05},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-19T09:35:00Z","v":341,"vw":27.62},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-10-19T09:40:00Z","v":383,"vw":27.62},{"c":27.6798,"h":27.6798,"l":27.6798,"n":1,"o":27.6798,"t":"2026-10-19T09:45:00Z","v":400,"vw":27.6798},{"c":28,"h":28,"l":27.98,"n":9,"o":27.98,"t":"2026-10-19T10:30:00Z","v":1786,"vw":27.986471},{"c":27.66,"h":27.8,"l":27.66,"n":10,"o":27.8,"t":"2026-10-19T11:00:00Z","v":2284,"vw":27.753698},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-19T11:05:00Z","v":135,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-19T11:15:00Z","v":332,"vw":27.8},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-19T11:25:00Z","v":175,"vw":27.79},{"c":27.7452,"h":28.13,"l":27.7452,"n":10,"o":27.87,"t":"2026-10-19T11:30:00Z","v":4043,"vw":27.886688},{"c":27.31,"h":27.59,"l":27.31,"n":6,"o":27.59,"t":"2026-10-19T11:50:00Z","v":404,"vw":27.470342},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-19T11:55:00Z","v":100,"vw":27.31},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-19T12:00:00Z","v":200,"vw":27.3},{"c":27.14,"h":27.1446,"l":27.14,"n":2,"o":27.1446,"t":"2026-10-19T12:10:00Z","v":3986,"vw":27.144385},{"c":27.25,"h":27.29,"l":27.25,"n":3,"o":27.29,"t":"2026-10-19T12:15:00Z","v":651,"vw":27.256667},{"c":27.3,"h":27.36,"l":27.0957,"n":10,"o":27.36,"t":"2026-10-19T12:25:00Z","v":3591,"vw":27.268259},{"c":27.35,"h":27.35,"l":27.0796,"n":11,"o":27.28,"t":"2026-10-19T12:30:00Z","v":1785,"vw":27.25698},{"c":27.23,"h":27.23,"l":27.23,"n":6,"o":27.23,"t":"2026-10-19T12:35:00Z","v":1912,"vw":27.23},{"c":27.33,"h":27.33,"l":27.33,"n":4,"o":27.33,"t":"2026-10-19T12:55:00Z","v":718,"vw":27.33},{"c":27.2,"h":27.2059,"l":27.2,"n":4,"o":27.2059,"t":"2026-10-19T13:00:00Z","v":1066,"vw":27.205339},{"c":27.11,"h":27.11,"l":27.11,"n":1,"o":27.11,"t":"2026-10-19T13:05:00Z","v":123,"vw":27.11},{"c":27.05,"h":27.09,"l":27.05,"n":5,"o":27.09,"t":"2026-10-19T13:10:00Z","v":888,"vw":27.070097},{"c":26.74,"h":27.05,"l":26.74,"n":18,"o":27.05,"t":"2026-10-19T13:15:00Z","v":1695,"vw":26.999186},{"c":26.85,"h":26.85,"l":26.85,"n":8,"o":26.85,"t":"2026-10-19T13:20:00Z","v":1319,"vw":26.85},{"c":26.5,"h":26.89,"l":26.46,"n":31,"o":26.89,"t":"2026-10-19T13:25:00Z","v":5055,"vw":26.693253},{"c":28.12,"h":28.345,"l":26.29,"n":215,"o":26.33,"t":"2026-10-19T13:30:00Z","v":32728,"vw":27.580133},{"c":28.43,"h":29.15,"l":28.26,"n":160,"o":28.37,"t":"2026-10-19T13:35:00Z","v":28787,"vw":28.668192},{"c":27.92,"h":28.82,"l":27.3801,"n":154,"o":28.8,"t":"2026-10-19T13:40:00Z","v":21219,"vw":28.010123},{"c":27.6,"h":28.015,"l":27.6,"n":94,"o":28.015,"t":"2026-10-19T13:45:00Z","v":8038,"vw":27.796621},{"c":27.93,"h":28,"l":27.28,"n":31,"o":27.28,"t":"2026-10-19T13:50:00Z","v":3150,"vw":27.37675},{"c":28.5,"h":28.69,"l":27.9936,"n":71,"o":28.06,"t":"2026-10-19T13:55:00Z","v":5260,"vw":28.282945},{"c":29.1,"h":29.2,"l":28.61,"n":108,"o":28.64,"t":"2026-10-19T14:00:00Z","v":11936,"vw":28.995248},{"c":28.925,"h":29.18,"l":28.82,"n":42,"o":29.17,"t":"2026-10-19T14:05:00Z","v":5607,"vw":28.953158},{"c":28.36,"h":28.9137,"l":28.36,"n":34,"o":28.81,"t":"2026-10-19T14:10:00Z","v":2423,"vw":28.705357},{"c":28.075,"h":28.36,"l":27.9,"n":70,"o":28.33,"t":"2026-10-19T14:15:00Z","v":7373,"vw":28.069212},{"c":27.95,"h":28.112,"l":27.85,"n":39,"o":27.9,"t":"2026-10-19T14:20:00Z","v":4214,"vw":27.974627},{"c":28,"h":28.08,"l":27.85,"n":24,"o":27.925,"t":"2026-10-19T14:25:00Z","v":3765,"vw":27.98922},{"c":27.985,"h":28.15,"l":27.985,"n":41,"o":28.01,"t":"2026-10-19T14:30:00Z","v":6058,"vw":28.059063},{"c":28.01,"h":28.1,"l":27.761,"n":30,"o":27.92,"t":"2026-10-19T14:35:00Z","v":3521,"vw":27.947338},{"c":27.89,"h":28,"l":27.89,"n":13,"o":28,"t":"2026-10-19T14:40:00Z","v":535,"vw":27.93},{"c":27.7029,"h":27.855,"l":27.63,"n":53,"o":27.855,"t":"2026-10-19T14:45:00Z","v":4731,"vw":27.71177},{"c":27.96,"h":27.96,"l":27.89,"n":7,"o":27.89,"t":"2026-10-19T14:50:00Z","v":339,"vw":27.925},{"c":27.97,"h":27.97,"l":27.915,"n":22,"o":27.965,"t":"2026-10-19T14:55:00Z","v":2585,"vw":27.952826},{"c":27.96,"h":27.96,"l":27.89,"n":12,"o":27.89,"t":"2026-10-19T15:00:00Z","v":325,"vw":27.925},{"c":27.65,"h":27.82,"l":27.65,"n":12,"o":27.82,"t":"2026-10-19T15:05:00Z","v":1624,"vw":27.806537},{"c":27.4,"h":27.8,"l":27.38,"n":36,"o":27.8,"t":"2026-10-19T15:15:00Z","v":6167,"vw":27.479019},{"c":27.4105,"h":27.42,"l":27.255,"n":35,"o":27.42,"t":"2026-10-19T15:20:00Z","v":5377,"vw":27.309264},{"c":26.8321,"h":27.1333,"l":26.8,"n":78,"o":27.12,"t":"2026-10-19T15:25:00Z","v":17945,"vw":27.027693},{"c":26.65,"h":26.875,"l":26.585,"n":117,"o":26.875,"t":"2026-10-19T15:30:00Z","v":11800,"vw":26.685338},{"c":26.7,"h":26.712,"l":26.51,"n":50,"o":26.62,"t":"2026-10-19T15:35:00Z","v":8349,"vw":26.626265},{"c":26.48,"h":26.725,"l":26.4483,"n":69,"o":26.69,"t":"2026-10-19T15:40:00Z","v":7222,"vw":26.541602},{"c":26.51,"h":26.6,"l":26.47,"n":17,"o":26.6,"t":"2026-10-19T15:45:00Z","v":1855,"vw":26.515475},{"c":26.5,"h":26.5642,"l":26.3985,"n":31,"o":26.3985,"t":"2026-10-19T15:50:00Z","v":9072,"vw":26.480228},{"c":26.8,"h":26.82,"l":26.49,"n":51,"o":26.5325,"t":"2026-10-19T15:55:00Z","v":5212,"vw":26.742796},{"c":26.9,"h":27.0813,"l":26.78,"n":49,"o":26.78,"t":"2026-10-19T16:00:00Z","v":12667,"vw":26.925971},{"c":26.99,"h":27.11,"l":26.86,"n":15,"o":26.86,"t":"2026-10-19T16:05:00Z","v":4695,"vw":26.889368},{"c":26.9187,"h":27.0322,"l":26.9187,"n":11,"o":27.0322,"t":"2026-10-19T16:10:00Z","v":842,"vw":26.954792},{"c":27.2,"h":27.2,"l":27.0109,"n":40,"o":27.025,"t":"2026-10-19T16:15:00Z","v":19765,"vw":27.117835},{"c":27.39,"h":27.39,"l":27.18,"n":25,"o":27.18,"t":"2026-10-19T16:20:00Z","v":5905,"vw":27.267089},{"c":27.2932,"h":27.39,"l":27.24,"n":42,"o":27.24,"t":"2026-10-19T16:25:00Z","v":3094,"vw":27.323289},{"c":27.42,"h":27.5517,"l":27.35,"n":26,"o":27.35,"t":"2026-10-19T16:30:00Z","v":4346,"vw":27.475232},{"c":27.3605,"h":27.3605,"l":27.21,"n":16,"o":27.3,"t":"2026-10-19T16:35:00Z","v":9248,"vw":27.256053},{"c":27.31,"h":27.36,"l":27.245,"n":23,"o":27.36,"t":"2026-10-19T16:40:00Z","v":5929,"vw":27.307925},{"c":27.4,"h":27.4,"l":27.33,"n":14,"o":27.33,"t":"2026-10-19T16:45:00Z","v":1291,"vw":27.336195},{"c":27.72,"h":27.73,"l":27.675,"n":20,"o":27.675,"t":"2026-10-19T16:50:00Z","v":2504,"vw":27.717418},{"c":27.865,"h":27.865,"l":27.7,"n":24,"o":27.7,"t":"2026-10-19T16:55:00Z","v":1004,"vw":27.741868},{"c":28,"h":28,"l":27.86,"n":9,"o":27.86,"t":"2026-10-19T17:00:00Z","v":1149,"vw":27.961389},{"c":27.91,"h":27.91,"l":27.875,"n":13,"o":27.91,"t":"2026-10-19T17:05:00Z","v":1456,"vw":27.902548},{"c":27.91,"h":27.96,"l":27.91,"n":18,"o":27.96,"t":"2026-10-19T17:10:00Z","v":1599,"vw":27.929024},{"c":27.93,"h":27.93,"l":27.86,"n":8,"o":27.86,"t":"2026-10-19T17:15:00Z","v":959,"vw":27.905661},{"c":28.18,"h":28.2,"l":28,"n":14,"o":28,"t":"2026-10-19T17:20:00Z","v":1535,"vw":28.147705},{"c":28.3,"h":28.3,"l":28.13,"n":5,"o":28.13,"t":"2026-10-19T17:25:00Z","v":1133,"vw":28.171631},{"c":28.305,"h":28.305,"l":28.305,"n":5,"o":28.305,"t":"2026-10-19T17:30:00Z","v":287,"vw":28.305},{"c":28.4,"h":28.5,"l":28.37,"n":35,"o":28.45,"t":"2026-10-19T17:35:00Z","v":5295,"vw":28.469496},{"c":28.6,"h":28.6,"l":28.45,"n":11,"o":28.5,"t":"2026-10-19T17:40:00Z","v":1581,"vw":28.547385},{"c":28.84,"h":28.9,"l":28.75,"n":26,"o":28.75,"t":"2026-10-19T17:45:00Z","v":2992,"vw":28.838231},{"c":28.82,"h":28.855,"l":28.73,"n":26,"o":28.78,"t":"2026-10-19T17:50:00Z","v":7979,"vw":28.81242},{"c":28.74,"h":28.9507,"l":28.74,"n":22,"o":28.84,"t":"2026-10-19T17:55:00Z","v":2534,"vw":28.879285},{"c":28.74,"h":28.8335,"l":28.5592,"n":25,"o":28.69,"t":"2026-10-19T18:00:00Z","v":4953,"vw":28.675071},{"c":28.75,"h":28.75,"l":28.67,"n":14,"o":28.69,"t":"2026-10-19T18:05:00Z","v":1651,"vw":28.701766},{"c":28.585,"h":28.7,"l":28.5,"n":17,"o":28.59,"t":"2026-10-19T18:10:00Z","v":4351,"vw":28.579031},{"c":28.61,"h":28.6301,"l":28.61,"n":5,"o":28.63,"t":"2026-10-19T18:15:00Z","v":678,"vw":28.626172},{"c":28.75,"h":28.75,"l":28.68,"n":6,"o":28.68,"t":"2026-10-19T18:20:00Z","v":621,"vw":28.736644},{"c":29.04,"h":29.1276,"l":28.855,"n":32,"o":28.855,"t":"2026-10-19T18:25:00Z","v":3292,"vw":29.025607},{"c":29.1507,"h":29.1507,"l":29.0005,"n":16,"o":29.0005,"t":"2026-10-19T18:30:00Z","v":2317,"vw":29.090591},{"c":29.02,"h":29.02,"l":29.02,"n":5,"o":29.02,"t":"2026-10-19T18:35:00Z","v":265,"vw":29.02},{"c":29.06,"h":29.06,"l":29.06,"n":3,"o":29.06,"t":"2026-10-19T18:40:00Z","v":102,"vw":29.06},{"c":28.94,"h":28.94,"l":28.85,"n":20,"o":28.88,"t":"2026-10-19T18:45:00Z","v":4243,"vw":28.885581},{"c":28.78,"h":28.78,"l":28.77,"n":10,"o":28.78,"t":"2026-10-19T18:50:00Z","v":701,"vw":28.776},{"c":28.935,"h":28.94,"l":28.9,"n":20,"o":28.9,"t":"2026-10-19T19:00:00Z","v":1531,"vw":28.920107},{"c":28.98,"h":29,"l":28.89,"n":18,"o":28.89,"t":"2026-10-19T19:05:00Z","v":2392,"vw":28.951522},{"c":28.98,"h":29.02,"l":28.93,"n":13,"o":29.02,"t":"2026-10-19T19:10:00Z","v":1425,"vw":28.978841},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-19T19:15:00Z","v":170,"vw":28.96},{"c":28.5745,"h":28.9066,"l":28.5745,"n":31,"o":28.8,"t":"2026-10-19T19:20:00Z","v":1986,"vw":28.77315},{"c":28.76,"h":28.76,"l":28.6,"n":15,"o":28.6,"t":"2026-10-19T19:25:00Z","v":1800,"vw":28.729412},{"c":28.71,"h":28.71,"l":28.62,"n":8,"o":28.62,"t":"2026-10-19T19:30:00Z","v":338,"vw":28.677626},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-19T19:35:00Z","v":100,"vw":28.55},{"c":28.66,"h":28.76,"l":28.62,"n":21,"o":28.62,"t":"2026-10-19T19:40:00Z","v":2136,"vw":28.714404},{"c":28.92,"h":28.92,"l":28.72,"n":83,"o":28.72,"t":"2026-10-19T19:45:00Z","v":12659,"vw":28.835519},{"c":29.18,"h":29.1999,"l":28.92,"n":37,"o":28.92,"t":"2026-10-19T19:50:00Z","v":5764,"vw":29.050923},{"c":29.29,"h":29.36,"l":29.17,"n":104,"o":29.17,"t":"2026-10-19T19:55:00Z","v":12389,"vw":29.221838},{"c":29.2,"h":29.34,"l":29.13,"n":13,"o":29.34,"t":"2026-10-19T20:00:00Z","v":1451,"vw":29.206995},{"c":29.17,"h":29.17,"l":29.06,"n":3,"o":29.06,"t":"2026-10-19T20:05:00Z","v":500,"vw":29.148},{"c":29.19,"h":29.19,"l":29.19,"n":7,"o":29.19,"t":"2026-10-19T20:15:00Z","v":1370,"vw":29.19},{"c":29.18,"h":29.26,"l":29.18,"n":6,"o":29.26,"t":"2026-10-19T20:25:00Z","v":1539,"vw":29.209299},{"c":29.05,"h":29.27,"l":29.05,"n":3,"o":29.27,"t":"2026-10-19T21:45:00Z","v":350,"vw":29.196667},{"c":29.16,"h":29.16,"l":29.16,"n":2,"o":29.16,"t":"2026-10-19T21:50:00Z","v":101,"vw":29.16},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-19T22:45:00Z","v":100,"vw":29.11},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-19T23:00:00Z","v":698,"vw":29.11},{"c":29.0009,"h":29.1,"l":29.0009,"n":6,"o":29.1,"t":"2026-10-19T23:05:00Z","v":1033,"vw":29.021637},{"c":29.1,"h":29.15,"l":29.1,"n":4,"o":29.15,"t":"2026-10-19T23:10:00Z","v":575,"vw":29.109823},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-19T23:35:00Z","v":1000,"vw":29.1},{"c":29.3,"h":29.3,"l":29.3,"n":8,"o":29.3,"t":"2026-10-19T23:45:00Z","v":394,"vw":29.3},{"c":30.6,"h":30.68,"l":29.82,"n":73,"o":30.5,"t":"2026-10-20T08:00:00Z","v":11569,"vw":30.381301},{"c":30.56,"h":30.59,"l":30.56,"n":6,"o":30.59,"t":"2026-10-20T08:05:00Z","v":417,"vw":30.578},{"c":30.8616,"h":30.8616,"l":30.55,"n":11,"o":30.56,"t":"2026-10-20T08:10:00Z","v":1146,"vw":30.593438},{"c":30.44,"h":30.45,"l":30.44,"n":9,"o":30.45,"t":"2026-10-20T08:15:00Z","v":1350,"vw":30.443478},{"c":30.5,"h":30.5,"l":30.5,"n":39,"o":30.5,"t":"2026-10-20T08:20:00Z","v":800,"vw":30.5},{"c":30.49,"h":30.49,"l":30.49,"n":3,"o":30.49,"t":"2026-10-20T08:25:00Z","v":673,"vw":30.49},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-10-20T08:35:00Z","v":101,"vw":30.26},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-10-20T09:00:00Z","v":100,"vw":30.5},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-10-20T09:05:00Z","v":194,"vw":30.6},{"c":30.4,"h":30.88,"l":30.4,"n":19,"o":30.8765,"t":"2026-10-20T09:10:00Z","v":4867,"vw":30.481093},{"c":30.5,"h":30.5,"l":30.4,"n":7,"o":30.4,"t":"2026-10-20T09:15:00Z","v":983,"vw":30.441057},{"c":30.29,"h":30.5,"l":30.29,"n":2,"o":30.5,"t":"2026-10-20T09:25:00Z","v":969,"vw":30.33226},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-20T09:30:00Z","v":121,"vw":30.29},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-20T09:35:00Z","v":140,"vw":30.39},{"c":30.48,"h":30.48,"l":30.34,"n":10,"o":30.48,"t":"2026-10-20T09:40:00Z","v":2249,"vw":30.366829},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-20T10:40:00Z","v":210,"vw":30.6},{"c":30.64,"h":30.64,"l":30.47,"n":2,"o":30.47,"t":"2026-10-20T10:45:00Z","v":660,"vw":30.511212},{"c":30.57,"h":30.57,"l":30.57,"n":2,"o":30.57,"t":"2026-10-20T11:00:00Z","v":550,"vw":30.57},{"c":30.75,"h":30.81,"l":30.65,"n":12,"o":30.81,"t":"2026-10-20T11:05:00Z","v":817,"vw":30.74679},{"c":30.77,"h":30.77,"l":30.75,"n":11,"o":30.76,"t":"2026-10-20T11:10:00Z","v":3263,"vw":30.759611},{"c":30.82,"h":30.82,"l":30.8,"n":6,"o":30.8,"t":"2026-10-20T11:15:00Z","v":1305,"vw":30.816923},{"c":30.83,"h":30.83,"l":30.83,"n":2,"o":30.83,"t":"2026-10-20T11:20:00Z","v":640,"vw":30.83},{"c":30.89,"h":30.89,"l":30.82,"n":8,"o":30.82,"t":"2026-10-20T11:25:00Z","v":2548,"vw":30.841919},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-20T11:35:00Z","v":500,"vw":30.8},{"c":30.924,"h":30.924,"l":30.924,"n":1,"o":30.924,"t":"2026-10-20T11:50:00Z","v":300,"vw":30.924},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-20T11:55:00Z","v":100,"vw":30.86},{"c":31,"h":31,"l":30.9432,"n":16,"o":30.99,"t":"2026-10-20T12:00:00Z","v":1137,"vw":30.974653},{"c":31.16,"h":31.16,"l":31.14,"n":10,"o":31.14,"t":"2026-10-20T12:05:00Z","v":704,"vw":31.156101},{"c":30.78,"h":31,"l":30.78,"n":17,"o":31,"t":"2026-10-20T12:15:00Z","v":3234,"vw":30.835667},{"c":30.9987,"h":31,"l":30.99,"n":5,"o":30.99,"t":"2026-10-20T12:30:00Z","v":2850,"vw":30.993281},{"c":30.9,"h":30.9,"l":30.81,"n":4,"o":30.84,"t":"2026-10-20T12:35:00Z","v":1100,"vw":30.886188},{"c":30.48,"h":30.8525,"l":30.43,"n":35,"o":30.8525,"t":"2026-10-20T12:40:00Z","v":5178,"vw":30.622669},{"c":30.43,"h":30.56,"l":30.43,"n":13,"o":30.56,"t":"2026-10-20T12:45:00Z","v":1297,"vw":30.514105},{"c":30.4,"h":30.43,"l":30.4,"n":20,"o":30.43,"t":"2026-10-20T12:50:00Z","v":2608,"vw":30.407948},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-10-20T12:55:00Z","v":620,"vw":30.4},{"c":30.38,"h":30.41,"l":30.38,"n":9,"o":30.41,"t":"2026-10-20T13:00:00Z","v":2592,"vw":30.407982},{"c":30.39,"h":30.39,"l":30.39,"n":5,"o":30.39,"t":"2026-10-20T13:05:00Z","v":285,"vw":30.39},{"c":30.311,"h":30.311,"l":30.311,"n":1,"o":30.311,"t":"2026-10-20T13:10:00Z","v":200,"vw":30.311},{"c":30.3,"h":30.3,"l":30.3,"n":10,"o":30.3,"t":"2026-10-20T13:15:00Z","v":528,"vw":30.3},{"c":30.33,"h":30.4,"l":30.05,"n":5,"o":30.4,"t":"2026-10-20T13:20:00Z","v":3400,"vw":30.271176},{"c":30.4,"h":30.4,"l":30.4,"n":4,"o":30.4,"t":"2026-10-20T13:25:00Z","v":197,"vw":30.4},{"c":32.04,"h":32.2,"l":30.41,"n":292,"o":30.41,"t":"2026-10-20T13:30:00Z","v":42064,"vw":31.634535},{"c":31.755,"h":32.5,"l":31.2901,"n":199,"o":32.2239,"t":"2026-10-20T13:35:00Z","v":29252,"vw":31.745978},{"c":32.3,"h":32.72,"l":31.82,"n":126,"o":32,"t":"2026-10-20T13:40:00Z","v":20901,"vw":32.378779},{"c":31.45,"h":32.3,"l":31.35,"n":152,"o":32.3,"t":"2026-10-20T13:45:00Z","v":22550,"vw":31.676966},{"c":31.21,"h":31.77,"l":31.21,"n":73,"o":31.55,"t":"2026-10-20T13:50:00Z","v":14697,"vw":31.49133},{"c":30.62,"h":31.21,"l":30.51,"n":216,"o":31.21,"t":"2026-10-20T13:55:00Z","v":23044,"vw":30.896679},{"c":30.35,"h":30.99,"l":30.35,"n":95,"o":30.6911,"t":"2026-10-20T14:00:00Z","v":7814,"vw":30.700553},{"c":30.41,"h":30.41,"l":29.85,"n":104,"o":30.0318,"t":"2026-10-20T14:05:00Z","v":10452,"vw":29.993741},{"c":30.04,"h":30.52,"l":30.03,"n":49,"o":30.23,"t":"2026-10-20T14:10:00Z","v":8912,"vw":30.215948},{"c":29.92,"h":30.1728,"l":29.83,"n":68,"o":30.0201,"t":"2026-10-20T14:15:00Z","v":10489,"vw":29.982176},{"c":29.85,"h":30.0605,"l":29.85,"n":41,"o":29.9,"t":"2026-10-20T14:20:00Z","v":6485,"vw":29.955183},{"c":29.417,"h":29.76,"l":29.145,"n":102,"o":29.6806,"t":"2026-10-20T14:25:00Z","v":13560,"vw":29.419773},{"c":29.76,"h":29.84,"l":29.14,"n":54,"o":29.345,"t":"2026-10-20T14:30:00Z","v":8349,"vw":29.360577},{"c":29.44,"h":29.79,"l":29.36,"n":36,"o":29.79,"t":"2026-10-20T14:35:00Z","v":3016,"vw":29.606447},{"c":29.5,"h":29.59,"l":29.35,"n":30,"o":29.5,"t":"2026-10-20T14:40:00Z","v":7031,"vw":29.470389},{"c":29.46,"h":29.5837,"l":29.3501,"n":12,"o":29.3501,"t":"2026-10-20T14:45:00Z","v":5609,"vw":29.465487},{"c":29.56,"h":29.68,"l":29.4101,"n":29,"o":29.61,"t":"2026-10-20T14:50:00Z","v":7999,"vw":29.531472},{"c":29.305,"h":29.41,"l":29.29,"n":6,"o":29.41,"t":"2026-10-20T14:55:00Z","v":3513,"vw":29.384627},{"c":29.4574,"h":29.495,"l":29.31,"n":22,"o":29.34,"t":"2026-10-20T15:00:00Z","v":9294,"vw":29.430895},{"c":29.705,"h":29.705,"l":29.375,"n":39,"o":29.39,"t":"2026-10-20T15:05:00Z","v":5450,"vw":29.512288},{"c":30.1,"h":30.35,"l":29.7,"n":40,"o":29.72,"t":"2026-10-20T15:10:00Z","v":7691,"vw":29.958863},{"c":29.88,"h":30,"l":29.8,"n":27,"o":30,"t":"2026-10-20T15:15:00Z","v":4743,"vw":29.882547},{"c":30.03,"h":30.0493,"l":30.03,"n":3,"o":30.0493,"t":"2026-10-20T15:20:00Z","v":2601,"vw":30.048558},{"c":29.97,"h":30,"l":29.75,"n":25,"o":29.79,"t":"2026-10-20T15:25:00Z","v":3585,"vw":29.857009},{"c":30.235,"h":30.3,"l":30,"n":27,"o":30,"t":"2026-10-20T15:30:00Z","v":3131,"vw":30.169848},{"c":30.37,"h":30.46,"l":30.17,"n":39,"o":30.23,"t":"2026-10-20T15:35:00Z","v":5721,"vw":30.245776},{"c":30.1,"h":30.22,"l":30.01,"n":36,"o":30.22,"t":"2026-10-20T15:40:00Z","v":4686,"vw":30.149222},{"c":30.32,"h":30.32,"l":30.32,"n":16,"o":30.32,"t":"2026-10-20T15:45:00Z","v":685,"vw":30.32},{"c":30.02,"h":30.2,"l":30.02,"n":16,"o":30.2,"t":"2026-10-20T15:50:00Z","v":643,"vw":30.131111},{"c":30.21,"h":30.21,"l":29.9199,"n":19,"o":29.97,"t":"2026-10-20T15:55:00Z","v":2413,"vw":30.045515},{"c":30.16,"h":30.16,"l":29.96,"n":30,"o":30.075,"t":"2026-10-20T16:00:00Z","v":10559,"vw":30.019268},{"c":30.11,"h":30.11,"l":30.02,"n":31,"o":30.04,"t":"2026-10-20T16:05:00Z","v":4765,"vw":30.044551},{"c":30.16,"h":30.17,"l":30.11,"n":16,"o":30.12,"t":"2026-10-20T16:10:00Z","v":2110,"vw":30.136543},{"c":30.23,"h":30.37,"l":30.23,"n":7,"o":30.26,"t":"2026-10-20T16:15:00Z","v":1001,"vw":30.303},{"c":30.13,"h":30.23,"l":30.12,"n":19,"o":30.23,"t":"2026-10-20T16:20:00Z","v":3130,"vw":30.182617},{"c":30.03,"h":30.03,"l":30.03,"n":6,"o":30.03,"t":"2026-10-20T16:25:00Z","v":223,"vw":30.03},{"c":29.79,"h":29.81,"l":29.78,"n":8,"o":29.81,"t":"2026-10-20T16:30:00Z","v":567,"vw":29.79},{"c":29.68,"h":29.7,"l":29.54,"n":24,"o":29.7,"t":"2026-10-20T16:35:00Z","v":2521,"vw":29.59496},{"c":29.8,"h":29.8,"l":29.68,"n":10,"o":29.68,"t":"2026-10-20T16:40:00Z","v":419,"vw":29.710303},{"c":29.79,"h":29.79,"l":29.79,"n":3,"o":29.79,"t":"2026-10-20T16:45:00Z","v":400,"vw":29.79},{"c":30.105,"h":30.105,"l":30.03,"n":11,"o":30.03,"t":"2026-10-20T16:50:00Z","v":1101,"vw":30.062778},{"c":30,"h":30,"l":30,"n":2,"o":30,"t":"2026-10-20T16:55:00Z","v":105,"vw":30},{"c":30.035,"h":30.08,"l":29.96,"n":21,"o":29.99,"t":"2026-10-20T17:00:00Z","v":3074,"vw":30.018294},{"c":30.0499,"h":30.0499,"l":30.0499,"n":1,"o":30.0499,"t":"2026-10-20T17:05:00Z","v":550,"vw":30.0499},{"c":29.92,"h":29.955,"l":29.92,"n":13,"o":29.955,"t":"2026-10-20T17:10:00Z","v":1005,"vw":29.935823},{"c":29.825,"h":29.825,"l":29.78,"n":7,"o":29.79,"t":"2026-10-20T17:20:00Z","v":604,"vw":29.792222},{"c":29.74,"h":29.81,"l":29.73,"n":17,"o":29.805,"t":"2026-10-20T17:25:00Z","v":1813,"vw":29.766985},{"c":29.8,"h":29.8,"l":29.8,"n":3,"o":29.8,"t":"2026-10-20T17:30:00Z","v":300,"vw":29.8},{"c":29.9,"h":29.9,"l":29.9,"n":1,"o":29.9,"t":"2026-10-20T17:35:00Z","v":100,"vw":29.9},{"c":29.85,"h":29.85,"l":29.85,"n":3,"o":29.85,"t":"2026-10-20T17:40:00Z","v":405,"vw":29.85},{"c":29.83,"h":29.86,"l":29.78,"n":6,"o":29.86,"t":"2026-10-20T17:45:00Z","v":1359,"vw":29.830769},{"c":29.62,"h":29.77,"l":29.62,"n":17,"o":29.77,"t":"2026-10-20T17:50:00Z","v":5092,"vw":29.628278},{"c":29.5554,"h":29.57,"l":29.5554,"n":11,"o":29.57,"t":"2026-10-20T17:55:00Z","v":599,"vw":29.565023},{"c":29.43,"h":29.44,"l":29.43,"n":4,"o":29.44,"t":"2026-10-20T18:05:00Z","v":296,"vw":29.435},{"c":29.495,"h":29.495,"l":29.42,"n":2,"o":29.42,"t":"2026-10-20T18:10:00Z","v":400,"vw":29.47625},{"c":29.47,"h":29.47,"l":29.47,"n":5,"o":29.47,"t":"2026-10-20T18:20:00Z","v":298,"vw":29.47},{"c":29.6389,"h":29.6389,"l":29.545,"n":2,"o":29.545,"t":"2026-10-20T18:25:00Z","v":4100,"vw":29.63661},{"c":29.75,"h":29.75,"l":29.75,"n":3,"o":29.75,"t":"2026-10-20T18:35:00Z","v":255,"vw":29.75},{"c":29.9086,"h":29.9086,"l":29.9086,"n":1,"o":29.9086,"t":"2026-10-20T18:40:00Z","v":100,"vw":29.9086},{"c":29.81,"h":29.92,"l":29.81,"n":7,"o":29.92,"t":"2026-10-20T18:45:00Z","v":1075,"vw":29.858622},{"c":29.815,"h":29.815,"l":29.815,"n":1,"o":29.815,"t":"2026-10-20T18:50:00Z","v":100,"vw":29.815},{"c":29.85,"h":29.85,"l":29.815,"n":14,"o":29.82,"t":"2026-10-20T18:55:00Z","v":1173,"vw":29.832872},{"c":29.84,"h":29.84,"l":29.79,"n":12,"o":29.79,"t":"2026-10-20T19:00:00Z","v":482,"vw":29.823333},{"c":29.82,"h":29.84,"l":29.82,"n":8,"o":29.84,"t":"2026-10-20T19:05:00Z","v":704,"vw":29.822857},{"c":29.83,"h":29.83,"l":29.82,"n":4,"o":29.82,"t":"2026-10-20T19:10:00Z","v":321,"vw":29.825968},{"c":29.83,"h":29.91,"l":29.785,"n":20,"o":29.9,"t":"2026-10-20T19:15:00Z","v":1566,"vw":29.852917},{"c":29.98,"h":30.015,"l":29.94,"n":62,"o":29.95,"t":"2026-10-20T19:20:00Z","v":9367,"vw":29.974377},{"c":29.875,"h":29.96,"l":29.875,"n":33,"o":29.96,"t":"2026-10-20T19:25:00Z","v":2470,"vw":29.896053},{"c":29.955,"h":30.11,"l":29.95,"n":71,"o":30.06,"t":"2026-10-20T19:30:00Z","v":3584,"vw":30.020232},{"c":30.2,"h":30.2,"l":30.03,"n":8,"o":30.03,"t":"2026-10-20T19:35:00Z","v":1145,"vw":30.163809},{"c":30.04,"h":30.1907,"l":30.04,"n":19,"o":30.1907,"t":"2026-10-20T19:40:00Z","v":965,"vw":30.143065},{"c":29.92,"h":29.93,"l":29.8207,"n":31,"o":29.93,"t":"2026-10-20T19:50:00Z","v":4893,"vw":29.860074},{"c":30.21,"h":30.21,"l":29.94,"n":79,"o":30.05,"t":"2026-10-20T19:55:00Z","v":7954,"vw":30.097708},{"c":29.9286,"h":30.09,"l":29.9286,"n":5,"o":30.09,"t":"2026-10-20T20:00:00Z","v":561,"vw":30.006118},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-20T20:05:00Z","v":200,"vw":30.16},{"c":29.92,"h":29.92,"l":29.8,"n":3,"o":29.8,"t":"2026-10-20T20:10:00Z","v":410,"vw":29.86},{"c":29.73,"h":29.73,"l":29.72,"n":9,"o":29.73,"t":"2026-10-20T20:30:00Z","v":606,"vw":29.728333},{"c":29.5248,"h":29.67,"l":29.5,"n":7,"o":29.67,"t":"2026-10-20T20:45:00Z","v":1292,"vw":29.601739},{"c":29.14,"h":29.35,"l":29.14,"n":8,"o":29.35,"t":"2026-10-20T20:50:00Z","v":730,"vw":29.315},{"c":28.4,"h":28.4,"l":28.4,"n":6,"o":28.4,"t":"2026-10-20T21:20:00Z","v":1117,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-20T21:35:00Z","v":179,"vw":28.4},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-20T22:00:00Z","v":150,"vw":28.01},{"c":27.36,"h":28.01,"l":27.36,"n":3,"o":28.01,"t":"2026-10-20T22:05:00Z","v":300,"vw":27.732222},{"c":27,"h":27.3,"l":27,"n":20,"o":27.2,"t":"2026-10-20T22:15:00Z","v":1532,"vw":27.19933},{"c":26.8758,"h":26.8758,"l":26.8758,"n":4,"o":26.8758,"t":"2026-10-20T22:20:00Z","v":301,"vw":26.8758},{"c":26.89,"h":26.89,"l":26.88,"n":4,"o":26.88,"t":"2026-10-20T22:30:00Z","v":640,"vw":26.887254},{"c":26.88,"h":26.89,"l":26.88,"n":4,"o":26.89,"t":"2026-10-20T22:35:00Z","v":429,"vw":26.883593},{"c":26.86,"h":26.89,"l":26.86,"n":4,"o":26.89,"t":"2026-10-20T22:40:00Z","v":600,"vw":26.878},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-20T23:05:00Z","v":100,"vw":27.29},{"c":27.349,"h":27.349,"l":27.349,"n":1,"o":27.349,"t":"2026-10-20T23:20:00Z","v":500,"vw":27.349},{"c":27.07,"h":27.21,"l":27.07,"n":10,"o":27.21,"t":"2026-10-20T23:40:00Z","v":422,"vw":27.16614},{"c":27,"h":27.0215,"l":27,"n":5,"o":27.01,"t":"2026-10-20T23:50:00Z","v":832,"vw":27.006929},{"c":27.41,"h":27.6,"l":27.04,"n":53,"o":27.04,"t":"2026-10-21T08:00:00Z","v":8138,"vw":27.254684},{"c":27.68,"h":27.68,"l":27.53,"n":3,"o":27.53,"t":"2026-10-21T08:05:00Z","v":1300,"vw":27.638846},{"c":27.8,"h":27.8,"l":27.1,"n":7,"o":27.71,"t":"2026-10-21T08:10:00Z","v":1649,"vw":27.579405},{"c":27.79,"h":27.8,"l":27.74,"n":4,"o":27.74,"t":"2026-10-21T08:30:00Z","v":1370,"vw":27.781332},{"c":27.85,"h":27.9,"l":27.85,"n":5,"o":27.9,"t":"2026-10-21T08:35:00Z","v":1596,"vw":27.874127},{"c":27.99,"h":28,"l":27.97,"n":7,"o":28,"t":"2026-10-21T08:40:00Z","v":987,"vw":27.983925},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-21T08:45:00Z","v":137,"vw":27.99},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T09:05:00Z","v":318,"vw":28},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-21T09:25:00Z","v":699,"vw":27.86},{"c":27.68,"h":27.81,"l":27.68,"n":7,"o":27.81,"t":"2026-10-21T09:30:00Z","v":1201,"vw":27.72522},{"c":27.68,"h":27.68,"l":27.68,"n":2,"o":27.68,"t":"2026-10-21T09:35:00Z","v":180,"vw":27.68},{"c":28.07,"h":28.2,"l":28.07,"n":2,"o":28.2,"t":"2026-10-21T10:00:00Z","v":300,"vw":28.156667},{"c":28.34,"h":28.35,"l":28.29,"n":4,"o":28.29,"t":"2026-10-21T10:10:00Z","v":954,"vw":28.333248},{"c":28.36,"h":28.36,"l":28.36,"n":3,"o":28.36,"t":"2026-10-21T10:15:00Z","v":230,"vw":28.36},{"c":28.29,"h":28.29,"l":28.29,"n":1,"o":28.29,"t":"2026-10-21T10:20:00Z","v":500,"vw":28.29},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-21T10:25:00Z","v":110,"vw":28.31},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-21T10:35:00Z","v":207,"vw":28.34},{"c":27.58,"h":27.72,"l":27.52,"n":20,"o":27.72,"t":"2026-10-21T11:00:00Z","v":2340,"vw":27.608323},{"c":27.5,"h":27.7,"l":27.5,"n":13,"o":27.5,"t":"2026-10-21T11:15:00Z","v":1574,"vw":27.585755},{"c":27.28,"h":27.31,"l":27.03,"n":21,"o":27.31,"t":"2026-10-21T11:30:00Z","v":4048,"vw":27.116494},{"c":27.01,"h":27.01,"l":27.01,"n":5,"o":27.01,"t":"2026-10-21T11:35:00Z","v":752,"vw":27.01},{"c":27.0473,"h":27.0473,"l":27.0473,"n":1,"o":27.0473,"t":"2026-10-21T11:40:00Z","v":110,"vw":27.0473},{"c":26.96,"h":27.1572,"l":26.96,"n":32,"o":27.04,"t":"2026-10-21T11:50:00Z","v":4378,"vw":27.079562},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-21T11:55:00Z","v":230,"vw":27.07},{"c":27.2,"h":27.2,"l":27.2,"n":3,"o":27.2,"t":"2026-10-21T12:00:00Z","v":190,"vw":27.2},{"c":26.98,"h":27.1,"l":26.98,"n":4,"o":27.1,"t":"2026-10-21T12:05:00Z","v":550,"vw":27.041818},{"c":26.73,"h":26.95,"l":26.69,"n":26,"o":26.95,"t":"2026-10-21T12:10:00Z","v":3615,"vw":26.790931},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-21T12:15:00Z","v":260,"vw":26.75},{"c":26.45,"h":26.73,"l":26.45,"n":29,"o":26.73,"t":"2026-10-21T12:20:00Z","v":5499,"vw":26.643455},{"c":26.815,"h":26.815,"l":26.6,"n":6,"o":26.6,"t":"2026-10-21T12:25:00Z","v":3151,"vw":26.658571},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-21T12:30:00Z","v":600,"vw":26.9},{"c":27.09,"h":27.15,"l":27.06,"n":20,"o":27.13,"t":"2026-10-21T12:50:00Z","v":5398,"vw":27.120352},{"c":27,"h":27.11,"l":27,"n":9,"o":27.01,"t":"2026-10-21T12:55:00Z","v":951,"vw":27.042353},{"c":26.82,"h":26.85,"l":26.8,"n":6,"o":26.85,"t":"2026-10-21T13:05:00Z","v":688,"vw":26.822579},{"c":27.09,"h":27.09,"l":26.97,"n":19,"o":26.97,"t":"2026-10-21T13:10:00Z","v":875,"vw":27.036667},{"c":26.82,"h":26.89,"l":26.8,"n":12,"o":26.89,"t":"2026-10-21T13:15:00Z","v":1156,"vw":26.8605},{"c":26.75,"h":26.75,"l":26.75,"n":3,"o":26.75,"t":"2026-10-21T13:20:00Z","v":500,"vw":26.75},{"c":27.13,"h":27.13,"l":26.7,"n":11,"o":26.7,"t":"2026-10-21T13:25:00Z","v":1770,"vw":26.942404},{"c":27.3,"h":27.73,"l":26.11,"n":167,"o":26.97,"t":"2026-10-21T13:30:00Z","v":26992,"vw":26.917793},{"c":28.4493,"h":28.9,"l":26.86,"n":213,"o":26.98,"t":"2026-10-21T13:35:00Z","v":21850,"vw":28.065842},{"c":29.5,"h":29.81,"l":28.5,"n":146,"o":28.5,"t":"2026-10-21T13:40:00Z","v":13550,"vw":29.23764},{"c":28.26,"h":29.69,"l":28.2,"n":136,"o":29.48,"t":"2026-10-21T13:45:00Z","v":23701,"vw":28.830609},{"c":28.72,"h":28.89,"l":28.31,"n":45,"o":28.34,"t":"2026-10-21T13:50:00Z","v":9795,"vw":28.743692},{"c":28.33,"h":28.72,"l":28.22,"n":33,"o":28.72,"t":"2026-10-21T13:55:00Z","v":8292,"vw":28.486559},{"c":27.82,"h":28.28,"l":27.66,"n":52,"o":28.2,"t":"2026-10-21T14:00:00Z","v":14492,"vw":27.83574},{"c":27.9,"h":28.1,"l":27.7,"n":40,"o":27.8592,"t":"2026-10-21T14:05:00Z","v":3177,"vw":27.94252},{"c":28.3,"h":28.46,"l":28.1,"n":64,"o":28.134,"t":"2026-10-21T14:10:00Z","v":9566,"vw":28.220765},{"c":28.31,"h":28.47,"l":28.3,"n":26,"o":28.42,"t":"2026-10-21T14:15:00Z","v":2820,"vw":28.357443},{"c":27.8281,"h":28.105,"l":27.8281,"n":11,"o":28.105,"t":"2026-10-21T14:20:00Z","v":3535,"vw":27.848841},{"c":27.95,"h":28.16,"l":27.81,"n":23,"o":28.055,"t":"2026-10-21T14:25:00Z","v":4228,"vw":28.027694},{"c":27.815,"h":27.9,"l":27.601,"n":22,"o":27.9,"t":"2026-10-21T14:30:00Z","v":6436,"vw":27.728716},{"c":27.9,"h":27.95,"l":27.67,"n":11,"o":27.8343,"t":"2026-10-21T14:35:00Z","v":1912,"vw":27.853093},{"c":28.01,"h":28.1,"l":28,"n":47,"o":28.1,"t":"2026-10-21T14:40:00Z","v":9548,"vw":28.017347},{"c":27.7,"h":27.7,"l":27.64,"n":12,"o":27.7,"t":"2026-10-21T14:45:00Z","v":1688,"vw":27.678331},{"c":28.01,"h":28.01,"l":27.7,"n":12,"o":27.75,"t":"2026-10-21T14:50:00Z","v":1015,"vw":27.79125},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-21T14:55:00Z","v":206,"vw":27.82},{"c":28,"h":28,"l":27.7001,"n":4,"o":27.7001,"t":"2026-10-21T15:00:00Z","v":2777,"vw":27.97028},{"c":27.85,"h":27.985,"l":27.83,"n":22,"o":27.92,"t":"2026-10-21T15:05:00Z","v":5270,"vw":27.938327},{"c":27.88,"h":27.93,"l":27.7,"n":13,"o":27.7,"t":"2026-10-21T15:10:00Z","v":1069,"vw":27.848688},{"c":28.04,"h":28.045,"l":27.73,"n":15,"o":27.73,"t":"2026-10-21T15:15:00Z","v":4510,"vw":28.010398},{"c":28.04,"h":28.1837,"l":28.02,"n":14,"o":28.12,"t":"2026-10-21T15:20:00Z","v":4387,"vw":28.078239},{"c":28.32,"h":28.32,"l":28.075,"n":8,"o":28.1,"t":"2026-10-21T15:25:00Z","v":640,"vw":28.185154},{"c":28.6,"h":28.6,"l":28.35,"n":15,"o":28.36,"t":"2026-10-21T15:30:00Z","v":2537,"vw":28.418384},{"c":28.09,"h":28.17,"l":28.07,"n":10,"o":28.17,"t":"2026-10-21T15:35:00Z","v":1168,"vw":28.100561},{"c":28.08,"h":28.08,"l":28.08,"n":1,"o":28.08,"t":"2026-10-21T15:40:00Z","v":100,"vw":28.08},{"c":27.68,"h":27.8,"l":27.68,"n":12,"o":27.8,"t":"2026-10-21T15:45:00Z","v":1382,"vw":27.725926},{"c":27.89,"h":27.9012,"l":27.88,"n":4,"o":27.9012,"t":"2026-10-21T15:50:00Z","v":3145,"vw":27.893218},{"c":27.895,"h":27.95,"l":27.7867,"n":17,"o":27.81,"t":"2026-10-21T15:55:00Z","v":3481,"vw":27.858232},{"c":27.97,"h":27.97,"l":27.97,"n":11,"o":27.97,"t":"2026-10-21T16:00:00Z","v":1111,"vw":27.97},{"c":27.9,"h":28.1,"l":27.9,"n":5,"o":27.96,"t":"2026-10-21T16:05:00Z","v":1640,"vw":27.93125},{"c":27.885,"h":28.0005,"l":27.885,"n":6,"o":28.0005,"t":"2026-10-21T16:10:00Z","v":3269,"vw":27.888543},{"c":27.91,"h":27.91,"l":27.775,"n":16,"o":27.875,"t":"2026-10-21T16:15:00Z","v":3841,"vw":27.844867},{"c":28.05,"h":28.05,"l":27.86,"n":14,"o":27.87,"t":"2026-10-21T16:25:00Z","v":1701,"vw":27.977726},{"c":28.03,"h":28.065,"l":28,"n":7,"o":28,"t":"2026-10-21T16:30:00Z","v":1418,"vw":28.011464},{"c":27.4401,"h":28.03,"l":27.4401,"n":71,"o":28.03,"t":"2026-10-21T16:35:00Z","v":15477,"vw":27.933238},{"c":27.86,"h":27.86,"l":27.52,"n":22,"o":27.52,"t":"2026-10-21T16:40:00Z","v":5643,"vw":27.748922},{"c":27.71,"h":27.76,"l":27.7,"n":9,"o":27.76,"t":"2026-10-21T16:50:00Z","v":3244,"vw":27.708601},{"c":27.8,"h":27.8,"l":27.6823,"n":4,"o":27.6823,"t":"2026-10-21T16:55:00Z","v":360,"vw":27.715929},{"c":27.725,"h":27.725,"l":27.71,"n":3,"o":27.71,"t":"2026-10-21T17:00:00Z","v":2218,"vw":27.723636},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-21T17:05:00Z","v":450,"vw":27.72},{"c":27.62,"h":27.63,"l":27.61,"n":5,"o":27.61,"t":"2026-10-21T17:10:00Z","v":460,"vw":27.620032},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-21T17:15:00Z","v":130,"vw":27.6},{"c":27.69,"h":27.69,"l":27.46,"n":8,"o":27.46,"t":"2026-10-21T17:20:00Z","v":3616,"vw":27.658333},{"c":27.63,"h":27.7,"l":27.63,"n":7,"o":27.7,"t":"2026-10-21T17:25:00Z","v":3554,"vw":27.698001},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-21T17:30:00Z","v":200,"vw":27.81},{"c":27.7,"h":27.81,"l":27.7,"n":3,"o":27.81,"t":"2026-10-21T17:35:00Z","v":1093,"vw":27.717478},{"c":27.78,"h":27.78,"l":27.78,"n":5,"o":27.78,"t":"2026-10-21T17:40:00Z","v":1000,"vw":27.78},{"c":27.788,"h":27.788,"l":27.78,"n":2,"o":27.78,"t":"2026-10-21T17:55:00Z","v":650,"vw":27.784923},{"c":28,"h":28,"l":27.93,"n":5,"o":27.93,"t":"2026-10-21T18:10:00Z","v":460,"vw":27.9575},{"c":27.8213,"h":27.8213,"l":27.8213,"n":2,"o":27.8213,"t":"2026-10-21T18:15:00Z","v":224,"vw":27.8213},{"c":27.9555,"h":27.9555,"l":27.9387,"n":5,"o":27.9387,"t":"2026-10-21T18:20:00Z","v":496,"vw":27.945},{"c":27.94,"h":27.94,"l":27.9,"n":16,"o":27.93,"t":"2026-10-21T18:30:00Z","v":1105,"vw":27.925},{"c":27.94,"h":27.97,"l":27.94,"n":7,"o":27.97,"t":"2026-10-21T18:35:00Z","v":1349,"vw":27.942727},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-21T18:40:00Z","v":400,"vw":27.92},{"c":28.1,"h":28.1,"l":27.93,"n":5,"o":27.93,"t":"2026-10-21T18:45:00Z","v":303,"vw":28.015},{"c":28.1,"h":28.2,"l":28.1,"n":10,"o":28.2,"t":"2026-10-21T18:50:00Z","v":2138,"vw":28.104785},{"c":28.1,"h":28.24,"l":28.1,"n":7,"o":28.24,"t":"2026-10-21T19:00:00Z","v":710,"vw":28.156667},{"c":28.05,"h":28.1123,"l":28.05,"n":4,"o":28.05,"t":"2026-10-21T19:05:00Z","v":615,"vw":28.070767},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-21T19:10:00Z","v":500,"vw":28.05},{"c":27.83,"h":27.85,"l":27.83,"n":3,"o":27.85,"t":"2026-10-21T19:15:00Z","v":229,"vw":27.84},{"c":27.9125,"h":27.9125,"l":27.835,"n":8,"o":27.865,"t":"2026-10-21T19:20:00Z","v":909,"vw":27.865834},{"c":27.73,"h":27.845,"l":27.73,"n":13,"o":27.845,"t":"2026-10-21T19:25:00Z","v":1980,"vw":27.784532},{"c":27.69,"h":27.7,"l":27.69,"n":12,"o":27.7,"t":"2026-10-21T19:30:00Z","v":518,"vw":27.6925},{"c":27.759,"h":27.759,"l":27.759,"n":1,"o":27.759,"t":"2026-10-21T19:35:00Z","v":200,"vw":27.759},{"c":27.59,"h":27.76,"l":27.59,"n":7,"o":27.76,"t":"2026-10-21T19:40:00Z","v":428,"vw":27.6725},{"c":27.535,"h":27.55,"l":27.49,"n":26,"o":27.49,"t":"2026-10-21T19:45:00Z","v":1743,"vw":27.521067},{"c":27.73,"h":27.8044,"l":27.72,"n":9,"o":27.8044,"t":"2026-10-21T19:50:00Z","v":1100,"vw":27.743527},{"c":27.99,"h":28.03,"l":27.88,"n":22,"o":27.88,"t":"2026-10-21T19:55:00Z","v":1846,"vw":27.966837},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-21T20:00:00Z","v":263,"vw":27.98},{"c":28.22,"h":28.32,"l":28.22,"n":13,"o":28.29,"t":"2026-10-21T20:05:00Z","v":2942,"vw":28.268751},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-21T20:10:00Z","v":201,"vw":28.3},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T20:25:00Z","v":400,"vw":28},{"c":27.7,"h":27.82,"l":27.7,"n":5,"o":27.82,"t":"2026-10-21T21:15:00Z","v":898,"vw":27.761538},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T21:25:00Z","v":200,"vw":27.8},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-21T22:15:00Z","v":300,"vw":28.59},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-21T23:05:00Z","v":1061,"vw":28.8},{"c":29,"h":29,"l":28.83,"n":5,"o":28.83,"t":"2026-10-21T23:20:00Z","v":309,"vw":28.894639},{"c":29.099,"h":29.12,"l":29.099,"n":12,"o":29.11,"t":"2026-10-21T23:25:00Z","v":2000,"vw":29.104911},{"c":29.08,"h":29.09,"l":28.98,"n":10,"o":29.09,"t":"2026-10-21T23:30:00Z","v":970,"vw":29.031001},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-21T23:35:00Z","v":121,"vw":29.11},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-21T23:45:00Z","v":501,"vw":29.11},{"c":31,"h":31,"l":30.19,"n":212,"o":30.3514,"t":"2026-10-22T08:00:00Z","v":22047,"vw":30.530463},{"c":31,"h":31.01,"l":31,"n":6,"o":31.01,"t":"2026-10-22T08:05:00Z","v":1300,"vw":31.009121},{"c":30.85,"h":30.85,"l":30.85,"n":3,"o":30.85,"t":"2026-10-22T08:15:00Z","v":146,"vw":30.85},{"c":31,"h":31,"l":30.84,"n":2,"o":30.84,"t":"2026-10-22T08:20:00Z","v":620,"vw":30.968774},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-10-22T08:25:00Z","v":162,"vw":31},{"c":31.27,"h":31.27,"l":31.04,"n":5,"o":31.04,"t":"2026-10-22T08:30:00Z","v":1000,"vw":31.209474},{"c":30.71,"h":30.88,"l":30.71,"n":12,"o":30.82,"t":"2026-10-22T08:40:00Z","v":1315,"vw":30.829031},{"c":30.63,"h":30.63,"l":30.63,"n":3,"o":30.63,"t":"2026-10-22T08:45:00Z","v":274,"vw":30.63},{"c":30.87,"h":30.91,"l":30.78,"n":5,"o":30.78,"t":"2026-10-22T08:50:00Z","v":600,"vw":30.853333},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-22T09:10:00Z","v":100,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":4,"o":31.01,"t":"2026-10-22T09:30:00Z","v":700,"vw":31.01},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-10-22T09:55:00Z","v":750,"vw":31.19},{"c":31.07,"h":31.07,"l":31.07,"n":1,"o":31.07,"t":"2026-10-22T10:20:00Z","v":100,"vw":31.07},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-22T10:25:00Z","v":500,"vw":30.8},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-22T10:30:00Z","v":500,"vw":30.8},{"c":30.95,"h":30.95,"l":30.8,"n":3,"o":30.8,"t":"2026-10-22T10:35:00Z","v":583,"vw":30.907136},{"c":31.06,"h":31.07,"l":31.06,"n":4,"o":31.07,"t":"2026-10-22T11:00:00Z","v":270,"vw":31.065},{"c":31.1,"h":31.27,"l":31.1,"n":14,"o":31.14,"t":"2026-10-22T11:05:00Z","v":4938,"vw":31.116977},{"c":31.1,"h":31.1,"l":31.1,"n":2,"o":31.1,"t":"2026-10-22T11:10:00Z","v":475,"vw":31.1},{"c":31.23,"h":31.23,"l":31.23,"n":2,"o":31.23,"t":"2026-10-22T11:15:00Z","v":240,"vw":31.23},{"c":31.2,"h":31.28,"l":31.2,"n":4,"o":31.28,"t":"2026-10-22T11:25:00Z","v":3100,"vw":31.277419},{"c":31.09,"h":31.2,"l":31.09,"n":12,"o":31.2,"t":"2026-10-22T11:30:00Z","v":1317,"vw":31.122381},{"c":30.94,"h":31,"l":30.94,"n":2,"o":31,"t":"2026-10-22T11:35:00Z","v":204,"vw":30.969412},{"c":30.96,"h":31,"l":30.95,"n":5,"o":30.95,"t":"2026-10-22T11:40:00Z","v":720,"vw":30.975},{"c":30.96,"h":30.96,"l":30.96,"n":3,"o":30.96,"t":"2026-10-22T11:45:00Z","v":477,"vw":30.96},{"c":30.97,"h":31,"l":30.97,"n":6,"o":30.98,"t":"2026-10-22T11:55:00Z","v":1001,"vw":30.978},{"c":30.98,"h":30.98,"l":30.97,"n":5,"o":30.97,"t":"2026-10-22T12:00:00Z","v":500,"vw":30.9725},{"c":31,"h":31,"l":30.99,"n":8,"o":31,"t":"2026-10-22T12:10:00Z","v":1230,"vw":30.9985},{"c":31.13,"h":31.13,"l":31.13,"n":2,"o":31.13,"t":"2026-10-22T12:15:00Z","v":330,"vw":31.13},{"c":30.99,"h":31.02,"l":30.99,"n":39,"o":31.01,"t":"2026-10-22T12:25:00Z","v":6036,"vw":30.994585},{"c":31.08,"h":31.08,"l":30.89,"n":6,"o":30.89,"t":"2026-10-22T12:30:00Z","v":1507,"vw":30.93652},{"c":31.08,"h":31.08,"l":30.92,"n":4,"o":31,"t":"2026-10-22T12:35:00Z","v":1306,"vw":31.011883},{"c":30.91,"h":31,"l":30.91,"n":3,"o":31,"t":"2026-10-22T12:40:00Z","v":450,"vw":30.97},{"c":31.22,"h":31.22,"l":31.12,"n":9,"o":31.12,"t":"2026-10-22T12:50:00Z","v":1184,"vw":31.139048},{"c":31.21,"h":31.3,"l":31.21,"n":4,"o":31.3,"t":"2026-10-22T12:55:00Z","v":1415,"vw":31.274286},{"c":31.3038,"h":31.3038,"l":31.3038,"n":1,"o":31.3038,"t":"2026-10-22T13:00:00Z","v":200,"vw":31.3038},{"c":31.4896,"h":31.4896,"l":31.43,"n":12,"o":31.43,"t":"2026-10-22T13:15:00Z","v":434,"vw":31.450518},{"c":31.5,"h":31.5,"l":31.5,"n":4,"o":31.5,"t":"2026-10-22T13:20:00Z","v":1581,"vw":31.5},{"c":31.185,"h":31.48,"l":31.16,"n":9,"o":31.48,"t":"2026-10-22T13:25:00Z","v":922,"vw":31.319592},{"c":31.78,"h":32.14,"l":30.75,"n":240,"o":31.25,"t":"2026-10-22T13:30:00Z","v":33584,"vw":31.57059},{"c":31.605,"h":32.35,"l":31.53,"n":105,"o":31.83,"t":"2026-10-22T13:35:00Z","v":25033,"vw":32.003481},{"c":31.57,"h":31.97,"l":31.57,"n":52,"o":31.62,"t":"2026-10-22T13:40:00Z","v":6641,"vw":31.723112},{"c":31.87,"h":32.2039,"l":31.71,"n":76,"o":31.7295,"t":"2026-10-22T13:45:00Z","v":10566,"vw":32.045476},{"c":31.7,"h":32.32,"l":31.7,"n":69,"o":31.92,"t":"2026-10-22T13:50:00Z","v":5879,"vw":32.121156},{"c":31.17,"h":31.685,"l":31.14,"n":38,"o":31.67,"t":"2026-10-22T13:55:00Z","v":6261,"vw":31.353266},{"c":30.9603,"h":31.28,"l":30.74,"n":71,"o":31.28,"t":"2026-10-22T14:00:00Z","v":11759,"vw":30.958032},{"c":31.52,"h":31.74,"l":31,"n":59,"o":31,"t":"2026-10-22T14:05:00Z","v":13498,"vw":31.370951},{"c":32,"h":32.01,"l":31.79,"n":27,"o":31.8,"t":"2026-10-22T14:10:00Z","v":4119,"vw":31.878028},{"c":32.31,"h":32.42,"l":32.1,"n":56,"o":32.1,"t":"2026-10-22T14:15:00Z","v":9609,"vw":32.253872},{"c":33,"h":33,"l":32.43,"n":133,"o":32.43,"t":"2026-10-22T14:20:00Z","v":19788,"vw":32.713869},{"c":33.12,"h":33.26,"l":33.0894,"n":69,"o":33.09,"t":"2026-10-22T14:25:00Z","v":10065,"vw":33.201173},{"c":32.98,"h":33.51,"l":32.93,"n":91,"o":33.3,"t":"2026-10-22T14:30:00Z","v":17241,"vw":33.204553},{"c":33.14,"h":33.2199,"l":32.9501,"n":19,"o":32.96,"t":"2026-10-22T14:35:00Z","v":6717,"vw":33.165249},{"c":32.9,"h":33,"l":32.78,"n":34,"o":32.94,"t":"2026-10-22T14:40:00Z","v":3159,"vw":32.880585},{"c":33.344,"h":33.37,"l":32.9129,"n":38,"o":32.98,"t":"2026-10-22T14:45:00Z","v":4365,"vw":33.257458},{"c":33.4,"h":33.44,"l":33.17,"n":64,"o":33.35,"t":"2026-10-22T14:50:00Z","v":8497,"vw":33.322388},{"c":33.16,"h":33.3595,"l":33.06,"n":24,"o":33.34,"t":"2026-10-22T14:55:00Z","v":3164,"vw":33.219588},{"c":33.2401,"h":33.2401,"l":33.09,"n":21,"o":33.09,"t":"2026-10-22T15:00:00Z","v":1301,"vw":33.152325},{"c":33.48,"h":33.48,"l":33.39,"n":18,"o":33.45,"t":"2026-10-22T15:05:00Z","v":2752,"vw":33.44223},{"c":33.7699,"h":33.7699,"l":33.48,"n":57,"o":33.5,"t":"2026-10-22T15:10:00Z","v":8377,"vw":33.58081},{"c":33.38,"h":33.66,"l":33.38,"n":48,"o":33.66,"t":"2026-10-22T15:15:00Z","v":5953,"vw":33.552366},{"c":33.4,"h":33.4,"l":33.36,"n":9,"o":33.36,"t":"2026-10-22T15:20:00Z","v":1002,"vw":33.365731},{"c":33.86,"h":33.86,"l":33.45,"n":45,"o":33.45,"t":"2026-10-22T15:25:00Z","v":9411,"vw":33.726816},{"c":33.87,"h":33.96,"l":33.74,"n":111,"o":33.85,"t":"2026-10-22T15:30:00Z","v":36367,"vw":33.812532},{"c":33.91,"h":33.91,"l":33.6,"n":24,"o":33.81,"t":"2026-10-22T15:35:00Z","v":2122,"vw":33.728999},{"c":33.6,"h":34,"l":33.6,"n":57,"o":33.925,"t":"2026-10-22T15:40:00Z","v":4359,"vw":33.917516},{"c":33.701,"h":33.701,"l":33.63,"n":9,"o":33.63,"t":"2026-10-22T15:45:00Z","v":1718,"vw":33.69344},{"c":33.715,"h":33.715,"l":33.52,"n":32,"o":33.54,"t":"2026-10-22T15:50:00Z","v":11250,"vw":33.557796},{"c":33.61,"h":33.61,"l":33.6,"n":6,"o":33.61,"t":"2026-10-22T15:55:00Z","v":595,"vw":33.607415},{"c":33.57,"h":33.57,"l":33.5,"n":24,"o":33.5,"t":"2026-10-22T16:00:00Z","v":8056,"vw":33.523056},{"c":33.61,"h":33.61,"l":33.57,"n":7,"o":33.57,"t":"2026-10-22T16:05:00Z","v":653,"vw":33.590612},{"c":33.38,"h":33.44,"l":33.35,"n":8,"o":33.35,"t":"2026-10-22T16:10:00Z","v":1343,"vw":33.379404},{"c":33.44,"h":33.44,"l":33.44,"n":1,"o":33.44,"t":"2026-10-22T16:15:00Z","v":125,"vw":33.44},{"c":33.39,"h":33.44,"l":33.38,"n":8,"o":33.44,"t":"2026-10-22T16:20:00Z","v":883,"vw":33.398519},{"c":33.42,"h":33.42,"l":33.42,"n":8,"o":33.42,"t":"2026-10-22T16:25:00Z","v":556,"vw":33.42},{"c":33.58,"h":33.64,"l":33.58,"n":6,"o":33.64,"t":"2026-10-22T16:30:00Z","v":382,"vw":33.622857},{"c":33.54,"h":33.58,"l":33.54,"n":6,"o":33.58,"t":"2026-10-22T16:35:00Z","v":665,"vw":33.564436},{"c":33.58,"h":33.58,"l":33.56,"n":2,"o":33.56,"t":"2026-10-22T16:40:00Z","v":249,"vw":33.568032},{"c":33.6763,"h":33.79,"l":33.6763,"n":13,"o":33.75,"t":"2026-10-22T16:45:00Z","v":1011,"vw":33.746361},{"c":33.745,"h":33.76,"l":33.62,"n":9,"o":33.7,"t":"2026-10-22T16:50:00Z","v":894,"vw":33.729085},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-10-22T16:55:00Z","v":490,"vw":33.5},{"c":33.75,"h":33.75,"l":33.75,"n":2,"o":33.75,"t":"2026-10-22T17:00:00Z","v":350,"vw":33.75},{"c":33.77,"h":33.77,"l":33.77,"n":4,"o":33.77,"t":"2026-10-22T17:05:00Z","v":195,"vw":33.77},{"c":33.6,"h":33.6,"l":33.6,"n":4,"o":33.6,"t":"2026-10-22T17:10:00Z","v":462,"vw":33.6},{"c":33.7,"h":33.7,"l":33.44,"n":7,"o":33.45,"t":"2026-10-22T17:15:00Z","v":1025,"vw":33.521},{"c":33.77,"h":33.77,"l":33.77,"n":1,"o":33.77,"t":"2026-10-22T17:20:00Z","v":100,"vw":33.77},{"c":33.85,"h":33.85,"l":33.84,"n":3,"o":33.84,"t":"2026-10-22T17:25:00Z","v":351,"vw":33.847143},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-22T17:30:00Z","v":124,"vw":33.85},{"c":33.6,"h":33.79,"l":33.59,"n":14,"o":33.79,"t":"2026-10-22T17:35:00Z","v":2657,"vw":33.622469},{"c":33.9,"h":33.9,"l":33.9,"n":7,"o":33.9,"t":"2026-10-22T17:40:00Z","v":588,"vw":33.9},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-22T17:45:00Z","v":200,"vw":33.91},{"c":34.06,"h":34.06,"l":34.005,"n":23,"o":34.01,"t":"2026-10-22T17:50:00Z","v":6025,"vw":34.034859},{"c":34.155,"h":34.155,"l":34.07,"n":49,"o":34.07,"t":"2026-10-22T17:55:00Z","v":6325,"vw":34.084971},{"c":34.9889,"h":34.9889,"l":34.355,"n":329,"o":34.355,"t":"2026-10-22T18:00:00Z","v":33874,"vw":34.757962},{"c":34.6784,"h":34.944,"l":34.6784,"n":22,"o":34.93,"t":"2026-10-22T18:05:00Z","v":2407,"vw":34.80344},{"c":34.49,"h":34.49,"l":34.33,"n":7,"o":34.3801,"t":"2026-10-22T18:10:00Z","v":3824,"vw":34.37505},{"c":34.5351,"h":34.66,"l":34.4244,"n":35,"o":34.4244,"t":"2026-10-22T18:15:00Z","v":6580,"vw":34.55765},{"c":34.55,"h":34.55,"l":34.41,"n":21,"o":34.4378,"t":"2026-10-22T18:20:00Z","v":3153,"vw":34.475403},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-22T18:25:00Z","v":550,"vw":34.5},{"c":34.75,"h":34.75,"l":34.66,"n":7,"o":34.7468,"t":"2026-10-22T18:30:00Z","v":869,"vw":34.73795},{"c":34.75,"h":34.75,"l":34.75,"n":13,"o":34.75,"t":"2026-10-22T18:35:00Z","v":1400,"vw":34.75},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-22T18:40:00Z","v":200,"vw":34.69},{"c":34.4842,"h":34.7026,"l":34.4842,"n":7,"o":34.65,"t":"2026-10-22T18:50:00Z","v":1144,"vw":34.649208},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-22T18:55:00Z","v":1064,"vw":34.5},{"c":34.6,"h":34.6464,"l":34.6,"n":23,"o":34.605,"t":"2026-10-22T19:05:00Z","v":8872,"vw":34.603253},{"c":34.29,"h":34.665,"l":34.29,"n":5,"o":34.665,"t":"2026-10-22T19:10:00Z","v":1361,"vw":34.480385},{"c":34.3509,"h":34.385,"l":34.3509,"n":7,"o":34.385,"t":"2026-10-22T19:15:00Z","v":1137,"vw":34.376636},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-22T19:20:00Z","v":120,"vw":34.37},{"c":34.31,"h":34.35,"l":34.31,"n":7,"o":34.35,"t":"2026-10-22T19:25:00Z","v":613,"vw":34.316849},{"c":34.65,"h":34.65,"l":34.4,"n":9,"o":34.4,"t":"2026-10-22T19:30:00Z","v":1625,"vw":34.489355},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-22T19:35:00Z","v":155,"vw":34.75},{"c":34.7,"h":34.81,"l":34.7,"n":25,"o":34.77,"t":"2026-10-22T19:40:00Z","v":8617,"vw":34.714823},{"c":34.8567,"h":34.962,"l":34.8567,"n":5,"o":34.962,"t":"2026-10-22T19:45:00Z","v":345,"vw":34.90935},{"c":34.48,"h":34.67,"l":34.48,"n":23,"o":34.67,"t":"2026-10-22T19:50:00Z","v":5137,"vw":34.485196},{"c":34.635,"h":34.635,"l":34.37,"n":26,"o":34.45,"t":"2026-10-22T19:55:00Z","v":3806,"vw":34.570441},{"c":34.38,"h":34.6,"l":34.38,"n":31,"o":34.6,"t":"2026-10-22T20:00:00Z","v":3908,"vw":34.449135},{"c":34.79,"h":34.79,"l":34.64,"n":4,"o":34.69,"t":"2026-10-22T20:05:00Z","v":1994,"vw":34.729398},{"c":34.49,"h":34.57,"l":34.44,"n":5,"o":34.44,"t":"2026-10-22T20:15:00Z","v":2033,"vw":34.500234},{"c":34.98,"h":35,"l":34.84,"n":10,"o":34.84,"t":"2026-10-22T20:30:00Z","v":1467,"vw":34.964895},{"c":35.02,"h":35.21,"l":35.02,"n":2,"o":35.21,"t":"2026-10-22T20:40:00Z","v":300,"vw":35.083333},{"c":35.3,"h":35.3,"l":35.3,"n":4,"o":35.3,"t":"2026-10-22T20:45:00Z","v":252,"vw":35.3},{"c":34.4158,"h":34.4158,"l":34.4158,"n":4,"o":34.4158,"t":"2026-10-22T21:55:00Z","v":191,"vw":34.4158},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-22T22:15:00Z","v":181,"vw":34.54},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-22T22:30:00Z","v":110,"vw":34.6},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-22T22:50:00Z","v":339,"vw":34.52},{"c":35,"h":35,"l":35,"n":12,"o":35,"t":"2026-10-22T23:00:00Z","v":7056,"vw":35},{"c":35.27,"h":35.27,"l":35.26,"n":3,"o":35.26,"t":"2026-10-22T23:20:00Z","v":549,"vw":35.265505},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-22T23:25:00Z","v":160,"vw":35.36},{"c":35.5327,"h":35.5327,"l":35.5327,"n":1,"o":35.5327,"t":"2026-10-22T23:30:00Z","v":200,"vw":35.5327},{"c":35.7,"h":35.7,"l":35.58,"n":5,"o":35.58,"t":"2026-10-22T23:35:00Z","v":765,"vw":35.647333},{"c":35.5,"h":35.51,"l":35.5,"n":2,"o":35.51,"t":"2026-10-22T23:55:00Z","v":600,"vw":35.505}],"history":[{"c":26.57,"h":27.46,"l":24.91,"n":138,"o":24.91,"t":"2026-04-23T04:00:00Z","v":13069,"vw":26.268232},{"c":24.5,"h":27.62,"l":23.59,"n":248,"o":26.94,"t":"2026-04-24T04:00:00Z","v":19992,"vw":25.023132},{"c":25.6364,"h":28.17,"l":25.42,"n":600,"o":25.92,"t":"2026-04-27T04:00:00Z","v":113745,"vw":26.796629},{"c":29.54,"h":30.34,"l":26.6,"n":893,"o":28.61,"t":"2026-04-28T04:00:00Z","v":155213,"vw":28.770858},{"c":24.8221,"h":27.67,"l":22.44,"n":1824,"o":27.46,"t":"2026-04-29T04:00:00Z","v":207553,"vw":24.979911},{"c":22.09,"h":24.7991,"l":21.17,"n":1388,"o":22.42,"t":"2026-04-30T04:00:00Z","v":239632,"vw":22.808596},{"c":19.82,"h":21.86,"l":18.16,"n":2061,"o":21.68,"t":"2026-05-01T04:00:00Z","v":412205,"vw":19.154137},{"c":18.7,"h":19.61,"l":17.5505,"n":1243,"o":18.1,"t":"2026-05-04T04:00:00Z","v":305060,"vw":18.552096},{"c":17.9301,"h":19,"l":17.05,"n":2884,"o":18.58,"t":"2026-05-05T04:00:00Z","v":710139,"vw":17.653943},{"c":19.78,"h":21.38,"l":17.4019,"n":2287,"o":17.91,"t":"2026-05-06T04:00:00Z","v":420250,"vw":19.840626},{"c":21.95,"h":23.5615,"l":21,"n":2030,"o":21.01,"t":"2026-05-07T04:00:00Z","v":406306,"vw":22.565232},{"c":21.45,"h":23.29,"l":19.94,"n":3471,"o":20.8,"t":"2026-05-08T04:00:00Z","v":506754,"vw":21.900659},{"c":14.35,"h":19.17,"l":13.52,"n":6822,"o":19.17,"t":"2026-05-11T04:00:00Z","v":1176682,"vw":14.982277},{"c":16.07,"h":17.51,"l":13.52,"n":5446,"o":15.42,"t":"2026-05-12T04:00:00Z","v":1346424,"vw":15.758113},{"c":14.74,"h":15.9188,"l":13.9,"n":5337,"o":14.26,"t":"2026-05-13T04:00:00Z","v":1910520,"vw":14.864602},{"c":15.6,"h":16.14,"l":15,"n":1709,"o":15.59,"t":"2026-05-14T04:00:00Z","v":553020,"vw":15.652862},{"c":16.67,"h":18.05,"l":16.18,"n":1732,"o":17.48,"t":"2026-05-15T04:00:00Z","v":381166,"vw":17.05194},{"c":19.57,"h":20.45,"l":17.2,"n":4477,"o":17.37,"t":"2026-05-18T04:00:00Z","v":1232570,"vw":19.459773},{"c":19.36,"h":21.325,"l":18.44,"n":3359,"o":20.22,"t":"2026-05-19T04:00:00Z","v":647653,"vw":19.93647},{"c":20.27,"h":20.7233,"l":17.66,"n":1571,"o":18.21,"t":"2026-05-20T04:00:00Z","v":320079,"vw":19.913764},{"c":15.77,"h":20.5,"l":15.21,"n":3006,"o":20.01,"t":"2026-05-21T04:00:00Z","v":496654,"vw":16.737342},{"c":16.38,"h":16.75,"l":15.6,"n":1675,"o":15.7,"t":"2026-05-22T04:00:00Z","v":415141,"vw":16.19547},{"c":17.615,"h":17.86,"l":15.76,"n":1496,"o":15.76,"t":"2026-05-26T04:00:00Z","v":366001,"vw":17.327764},{"c":17.93,"h":19.6039,"l":17.47,"n":1196,"o":17.86,"t":"2026-05-27T04:00:00Z","v":212515,"vw":18.545461},{"c":19.57,"h":19.8,"l":16.1359,"n":1372,"o":16.68,"t":"2026-05-28T04:00:00Z","v":319600,"vw":18.456533},{"c":19.87,"h":21.34,"l":19.32,"n":1429,"o":19.55,"t":"2026-05-29T04:00:00Z","v":242673,"vw":20.702352},{"c":17.5,"h":22.005,"l":16.37,"n":2318,"o":21.32,"t":"2026-06-01T04:00:00Z","v":483270,"vw":18.531356},{"c":12.79,"h":16.35,"l":12.57,"n":6485,"o":16.27,"t":"2026-06-02T04:00:00Z","v":1454009,"vw":13.769877},{"c":14.97,"h":15.1,"l":12.28,"n":6369,"o":12.78,"t":"2026-06-03T04:00:00Z","v":1782187,"vw":14.250783},{"c":14.765,"h":17.35,"l":14.465,"n":4491,"o":16.27,"t":"2026-06-04T04:00:00Z","v":914387,"vw":16.001364},{"c":17.33,"h":17.62,"l":13.9,"n":7943,"o":15.84,"t":"2026-06-05T04:00:00Z","v":2012395,"vw":15.931934},{"c":16.07,"h":18.1506,"l":15.29,"n":4057,"o":15.955,"t":"2026-06-08T04:00:00Z","v":1083683,"vw":16.519479},{"c":18.71,"h":20.255,"l":15.45,"n":6217,"o":15.5,"t":"2026-06-09T04:00:00Z","v":1555808,"vw":18.295311},{"c":17.18,"h":18.39,"l":15.86,"n":5641,"o":18.28,"t":"2026-06-10T04:00:00Z","v":1285899,"vw":16.947871},{"c":15.81,"h":17.75,"l":15.765,"n":2740,"o":16.74,"t":"2026-06-11T04:00:00Z","v":685186,"vw":16.59735},{"c":14.7,"h":16.6987,"l":14.2,"n":2618,"o":15.89,"t":"2026-06-12T04:00:00Z","v":585520,"vw":15.036357},{"c":13.51,"h":14.515,"l":12.2,"n":2889,"o":13.2,"t":"2026-06-15T04:00:00Z","v":698670,"vw":13.557754},{"c":15.81,"h":16.15,"l":13.485,"n":2312,"o":13.54,"t":"2026-06-16T04:00:00Z","v":882000,"vw":15.212027},{"c":15.95,"h":16.5899,"l":15.32,"n":1939,"o":15.8,"t":"2026-06-17T04:00:00Z","v":455682,"vw":15.878264},{"c":16.73,"h":17.38,"l":15.45,"n":2309,"o":15.52,"t":"2026-06-18T04:00:00Z","v":474963,"vw":16.443691},{"c":15.03,"h":17.5314,"l":14.55,"n":2238,"o":16.7587,"t":"2026-06-22T04:00:00Z","v":603736,"vw":15.460788},{"c":17.23,"h":17.75,"l":16.38,"n":1580,"o":17.12,"t":"2026-06-23T04:00:00Z","v":446511,"vw":17.14278},{"c":16.64,"h":18.23,"l":15.6301,"n":2125,"o":17.65,"t":"2026-06-24T04:00:00Z","v":378224,"vw":17.057104},{"c":15.88,"h":17.9,"l":14.44,"n":2622,"o":14.88,"t":"2026-06-25T04:00:00Z","v":466646,"vw":16.263957},{"c":17.7,"h":19.13,"l":17.27,"n":2446,"o":17.35,"t":"2026-06-26T04:00:00Z","v":510655,"vw":18.144535},{"c":16.12,"h":20.2,"l":16,"n":3251,"o":18.02,"t":"2026-06-29T04:00:00Z","v":731838,"vw":18.223613},{"c":15.77,"h":16.53,"l":15.22,"n":2440,"o":16.33,"t":"2026-06-30T04:00:00Z","v":540252,"vw":15.793618},{"c":17.94,"h":18.5,"l":16.46,"n":3153,"o":17.23,"t":"2026-07-01T04:00:00Z","v":506870,"vw":17.582896},{"c":21.25,"h":22,"l":17.93,"n":4399,"o":19,"t":"2026-07-02T04:00:00Z","v":750976,"vw":20.493624},{"c":21.08,"h":21.99,"l":20.19,"n":1568,"o":21.18,"t":"2026-07-06T04:00:00Z","v":217664,"vw":20.970297},{"c":22.91,"h":23.9,"l":20.95,"n":4377,"o":22.73,"t":"2026-07-07T04:00:00Z","v":585529,"vw":22.865529},{"c":22.32,"h":23.88,"l":21.62,"n":2721,"o":23.53,"t":"2026-07-08T04:00:00Z","v":278821,"vw":22.747535},{"c":17.44,"h":19.56,"l":16.17,"n":6050,"o":19.26,"t":"2026-07-09T04:00:00Z","v":980658,"vw":17.182116},{"c":16.7,"h":18.44,"l":16.5081,"n":3014,"o":18.14,"t":"2026-07-10T04:00:00Z","v":532415,"vw":17.64373},{"c":18.1,"h":18.3101,"l":16.4,"n":3757,"o":17.72,"t":"2026-07-13T04:00:00Z","v":737537,"vw":17.476671},{"c":15.88,"h":16.73,"l":14.78,"n":3083,"o":15.69,"t":"2026-07-14T04:00:00Z","v":630423,"vw":15.792884},{"c":18.38,"h":19.7279,"l":15.69,"n":3486,"o":15.95,"t":"2026-07-15T04:00:00Z","v":802028,"vw":18.059783},{"c":20.66,"h":21.1999,"l":19.09,"n":2863,"o":19.57,"t":"2026-07-16T04:00:00Z","v":481627,"vw":20.322492},{"c":19.06,"h":23.74,"l":18.26,"n":4432,"o":22.31,"t":"2026-07-17T04:00:00Z","v":868054,"vw":19.902374},{"c":17.35,"h":17.36,"l":15.44,"n":5890,"o":17.31,"t":"2026-07-20T04:00:00Z","v":1132114,"vw":16.248536},{"c":14.08,"h":15.7,"l":13.8701,"n":5107,"o":15.285,"t":"2026-07-21T04:00:00Z","v":1023577,"vw":14.673743},{"c":14.38,"h":14.92,"l":13.35,"n":3272,"o":14.89,"t":"2026-07-22T04:00:00Z","v":811626,"vw":14.09844},{"c":14.2,"h":14.5,"l":12.0301,"n":6973,"o":14.08,"t":"2026-07-23T04:00:00Z","v":1674125,"vw":13.382852},{"c":16.64,"h":16.87,"l":14.31,"n":4220,"o":14.95,"t":"2026-07-24T04:00:00Z","v":920922,"vw":15.780448},{"c":18.79,"h":19.35,"l":16.42,"n":2864,"o":16.42,"t":"2026-07-27T04:00:00Z","v":426294,"vw":18.395268},{"c":22.06,"h":24.6,"l":20.59,"n":5647,"o":20.7,"t":"2026-07-28T04:00:00Z","v":1009190,"vw":23.059867},{"c":25.32,"h":25.85,"l":21.63,"n":3406,"o":21.63,"t":"2026-07-29T04:00:00Z","v":470104,"vw":24.429753},{"c":17.78,"h":21.2022,"l":17.35,"n":4954,"o":20.54,"t":"2026-07-30T04:00:00Z","v":778294,"vw":18.572852},{"c":16.65,"h":17.7412,"l":13.7568,"n":4832,"o":14.915,"t":"2026-07-31T04:00:00Z","v":950010,"vw":16.491728},{"c":13.57,"h":18.63,"l":13.39,"n":5222,"o":18.04,"t":"2026-08-03T04:00:00Z","v":850589,"vw":15.583433},{"c":11.11,"h":12.4,"l":10.527,"n":12600,"o":11.06,"t":"2026-08-04T04:00:00Z","v":2331480,"vw":11.430175},{"c":11.8,"h":11.81,"l":10.3,"n":6128,"o":11.81,"t":"2026-08-05T04:00:00Z","v":1068550,"vw":11.18152},{"c":11.49,"h":12.69,"l":10.2053,"n":9743,"o":12.25,"t":"2026-08-06T04:00:00Z","v":2082010,"vw":11.050996},{"c":10.07,"h":10.75,"l":8.995,"n":12627,"o":10.54,"t":"2026-08-07T04:00:00Z","v":2564914,"vw":9.956081},{"c":11.71,"h":11.8,"l":8.97,"n":9292,"o":9.07,"t":"2026-08-10T04:00:00Z","v":2934059,"vw":10.903313},{"c":11.53,"h":12.5,"l":11.46,"n":10541,"o":11.82,"t":"2026-08-11T04:00:00Z","v":1998057,"vw":11.802626},{"c":8.45,"h":11.08,"l":7.455,"n":38601,"o":9.28,"t":"2026-08-12T04:00:00Z","v":9134006,"vw":8.567426},{"c":9.34,"h":9.41,"l":8.145,"n":12560,"o":8.46,"t":"2026-08-13T04:00:00Z","v":3437868,"vw":8.604227},{"c":8.38,"h":9.212,"l":7.7101,"n":15328,"o":9.1,"t":"2026-08-14T04:00:00Z","v":3402437,"vw":8.328139},{"c":7.59,"h":8.32,"l":7.05,"n":14459,"o":7.97,"t":"2026-08-17T04:00:00Z","v":5750477,"vw":7.444098},{"c":9.09,"h":9.25,"l":8.01,"n":10618,"o":8.55,"t":"2026-08-18T04:00:00Z","v":4422642,"vw":8.737281},{"c":10.07,"h":10.18,"l":8.68,"n":10996,"o":8.69,"t":"2026-08-19T04:00:00Z","v":3583783,"vw":9.721859},{"c":8.78,"h":10.33,"l":8.75,"n":10314,"o":10.01,"t":"2026-08-20T04:00:00Z","v":2917150,"vw":9.235475},{"c":9.03,"h":9.27,"l":7.94,"n":6146,"o":8.44,"t":"2026-08-21T04:00:00Z","v":2141191,"vw":8.618234},{"c":9.82,"h":10.76,"l":9.54,"n":14528,"o":10.02,"t":"2026-08-24T04:00:00Z","v":3302543,"vw":10.12124},{"c":8.5,"h":9.55,"l":8.4787,"n":11836,"o":9.19,"t":"2026-08-25T04:00:00Z","v":2070350,"vw":9.032135},{"c":7.49,"h":8.68,"l":7.34,"n":12767,"o":8.62,"t":"2026-08-26T04:00:00Z","v":4376401,"vw":7.838792},{"c":7.23,"h":7.81,"l":7,"n":14298,"o":7.13,"t":"2026-08-27T04:00:00Z","v":4403778,"vw":7.503749},{"c":8.15,"h":8.156,"l":7.41,"n":9184,"o":7.43,"t":"2026-08-28T04:00:00Z","v":2629704,"vw":7.805085},{"c":7.79,"h":8.2752,"l":7.72,"n":7820,"o":8.18,"t":"2026-08-31T04:00:00Z","v":1751094,"vw":7.978035},{"c":8.57,"h":8.815,"l":7.89,"n":11555,"o":8.07,"t":"2026-09-01T04:00:00Z","v":3195428,"vw":8.577906},{"c":8.53,"h":8.96,"l":8.23,"n":10149,"o":8.65,"t":"2026-09-02T04:00:00Z","v":3521240,"vw":8.673422},{"c":9,"h":9.5378,"l":8.5,"n":9740,"o":8.51,"t":"2026-09-03T04:00:00Z","v":1966753,"vw":9.097309},{"c":8.26,"h":9.09,"l":8.18,"n":13555,"o":8.73,"t":"2026-09-04T04:00:00Z","v":2835251,"vw":8.453989},{"c":6.46,"h":8.2,"l":6.05,"n":35808,"o":7.96,"t":"2026-09-08T04:00:00Z","v":14475166,"vw":6.521075},{"c":6.32,"h":6.46,"l":5.825,"n":17482,"o":6.46,"t":"2026-09-09T04:00:00Z","v":7149713,"vw":6.062358},{"c":6.98,"h":7.015,"l":6.245,"n":15191,"o":6.7,"t":"2026-09-10T04:00:00Z","v":6451263,"vw":6.639805},{"c":7.14,"h":7.3,"l":6.43,"n":12057,"o":6.83,"t":"2026-09-11T04:00:00Z","v":3693716,"vw":6.942821},{"c":8.53,"h":8.555,"l":7.885,"n":11408,"o":8.13,"t":"2026-09-14T04:00:00Z","v":3927864,"vw":8.302605},{"c":8.455,"h":8.5999,"l":8.1128,"n":5856,"o":8.38,"t":"2026-09-15T04:00:00Z","v":1872179,"vw":8.358959},{"c":6.84,"h":8.14,"l":6.475,"n":32702,"o":8.14,"t":"2026-09-16T04:00:00Z","v":10318779,"vw":7.155539},{"c":7.24,"h":7.32,"l":6.49,"n":12783,"o":6.58,"t":"2026-09-17T04:00:00Z","v":3821716,"vw":6.936427},{"c":6.6,"h":7.18,"l":6.3,"n":10501,"o":6.82,"t":"2026-09-18T04:00:00Z","v":4231266,"vw":6.824323},{"c":6.3,"h":6.405,"l":5.9,"n":15426,"o":6.23,"t":"2026-09-21T04:00:00Z","v":6387811,"vw":6.100231},{"c":25.6,"h":26.045,"l":22.7,"n":8797,"o":26,"t":"2026-09-22T04:00:00Z","v":1685220,"vw":24.38219},{"c":26.06,"h":26.7666,"l":24.9,"n":3680,"o":25.8099,"t":"2026-09-23T04:00:00Z","v":782163,"vw":25.805243},{"c":26.5,"h":27.47,"l":25.19,"n":3393,"o":26.79,"t":"2026-09-24T04:00:00Z","v":461332,"vw":26.485347},{"c":25.81,"h":27.41,"l":24.625,"n":4935,"o":26.25,"t":"2026-09-25T04:00:00Z","v":807703,"vw":25.808219},{"c":26.87,"h":29.1,"l":25.38,"n":4664,"o":25.55,"t":"2026-09-28T04:00:00Z","v":904949,"vw":27.379223},{"c":24.05,"h":26.1068,"l":22.48,"n":11216,"o":25.5,"t":"2026-09-29T04:00:00Z","v":1839275,"vw":23.743127},{"c":24.09,"h":25.54,"l":22.22,"n":7582,"o":23.46,"t":"2026-09-30T04:00:00Z","v":1654152,"vw":24.412658},{"c":20.4,"h":24.31,"l":18.79,"n":34975,"o":23.62,"t":"2026-10-01T04:00:00Z","v":6058866,"vw":20.573005},{"c":18.87,"h":20.7,"l":18.6,"n":17238,"o":20.05,"t":"2026-10-02T04:00:00Z","v":3103418,"vw":19.170485},{"c":18.62,"h":19.29,"l":17.4805,"n":7129,"o":18.65,"t":"2026-10-05T04:00:00Z","v":1394582,"vw":18.583618},{"c":17.15,"h":18.86,"l":17.07,"n":9777,"o":18.39,"t":"2026-10-06T04:00:00Z","v":2003173,"vw":17.680859},{"c":17.84,"h":18.74,"l":17.6101,"n":8926,"o":18.2,"t":"2026-10-07T04:00:00Z","v":2358276,"vw":18.131199},{"c":19.83,"h":20.55,"l":18.25,"n":13270,"o":19.25,"t":"2026-10-08T04:00:00Z","v":3251633,"vw":19.406168},{"c":17.84,"h":18.77,"l":16.35,"n":16412,"o":17.44,"t":"2026-10-09T04:00:00Z","v":4351515,"vw":17.44206},{"c":21.28,"h":21.7799,"l":17.925,"n":14821,"o":18,"t":"2026-10-12T04:00:00Z","v":3958273,"vw":20.563815},{"c":21.69,"h":23.1591,"l":21.4,"n":8291,"o":22.41,"t":"2026-10-13T04:00:00Z","v":1788108,"vw":22.260103},{"c":25.58,"h":25.73,"l":22.29,"n":7075,"o":23.025,"t":"2026-10-14T04:00:00Z","v":1318942,"vw":24.143462},{"c":27.27,"h":31.17,"l":26.83,"n":10069,"o":28.5,"t":"2026-10-15T04:00:00Z","v":1458234,"vw":28.696902},{"c":30.12,"h":30.14,"l":27.35,"n":4900,"o":28.195,"t":"2026-10-16T04:00:00Z","v":627905,"vw":29.027644},{"c":29.34,"h":29.36,"l":26.29,"n":3407,"o":26.33,"t":"2026-10-19T04:00:00Z","v":456629,"vw":27.876849},{"c":30.09,"h":32.72,"l":29.14,"n":3560,"o":30.41,"t":"2026-10-20T04:00:00Z","v":461388,"vw":30.560977},{"c":27.98,"h":29.81,"l":26.11,"n":2290,"o":26.97,"t":"2026-10-21T04:00:00Z","v":336891,"vw":28.015957},{"c":34.6,"h":34.9889,"l":30.74,"n":3396,"o":31.25,"t":"2026-10-22T04:00:00Z","v":494136,"vw":33.163634}],"volatilityBars":[{"c":25.61,"h":25.61,"l":24.77,"n":16,"o":24.77,"t":"2026-09-22T11:00:00Z","v":1821,"vw":25.491176},{"c":25.62,"h":25.7,"l":25.09,"n":208,"o":25.57,"t":"2026-09-22T11:15:00Z","v":25068,"vw":25.539077},{"c":25.6,"h":25.61,"l":25.6,"n":1490,"o":25.6,"t":"2026-09-22T11:30:00Z","v":4279,"vw":25.606667},{"c":25.79,"h":25.79,"l":25.77,"n":7,"o":25.77,"t":"2026-09-22T11:45:00Z","v":711,"vw":25.7852},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-22T12:00:00Z","v":125,"vw":25.9},{"c":25.82,"h":25.82,"l":25.82,"n":5,"o":25.82,"t":"2026-09-22T12:15:00Z","v":202,"vw":25.82},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-09-22T12:30:00Z","v":120,"vw":25.84},{"c":25.8512,"h":25.92,"l":25.8512,"n":5,"o":25.92,"t":"2026-09-22T12:45:00Z","v":1365,"vw":25.864593},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-09-22T13:00:00Z","v":149,"vw":25.92},{"c":25.99,"h":26,"l":25.76,"n":20,"o":26,"t":"2026-09-22T13:15:00Z","v":2737,"vw":25.853976},{"c":24.27,"h":26.045,"l":24.19,"n":679,"o":26,"t":"2026-09-22T13:30:00Z","v":148207,"vw":24.838721},{"c":22.835,"h":24.2512,"l":22.7,"n":1538,"o":24.235,"t":"2026-09-22T13:45:00Z","v":506794,"vw":23.533299},{"c":23.269,"h":23.64,"l":22.8446,"n":1042,"o":22.8446,"t":"2026-09-22T14:00:00Z","v":189265,"vw":23.21007},{"c":24.2,"h":24.5,"l":23.34,"n":442,"o":23.52,"t":"2026-09-22T14:15:00Z","v":68674,"vw":24.013478},{"c":24.5678,"h":24.6,"l":24.06,"n":301,"o":24.36,"t":"2026-09-22T14:30:00Z","v":48855,"vw":24.316353},{"c":25.52,"h":25.5638,"l":24.49,"n":682,"o":24.62,"t":"2026-09-22T14:45:00Z","v":116797,"vw":25.137131},{"c":24.88,"h":25.42,"l":24.82,"n":553,"o":25.4,"t":"2026-09-22T15:00:00Z","v":190453,"vw":25.271901},{"c":25.595,"h":25.67,"l":24.95,"n":282,"o":24.95,"t":"2026-09-22T15:15:00Z","v":44168,"vw":25.369746},{"c":25.1794,"h":25.65,"l":25.08,"n":179,"o":25.62,"t":"2026-09-22T15:30:00Z","v":31216,"vw":25.333961},{"c":25,"h":25.14,"l":24.92,"n":116,"o":25.115,"t":"2026-09-22T15:45:00Z","v":29317,"vw":25.046006},{"c":24.955,"h":25.07,"l":24.8285,"n":191,"o":25.0147,"t":"2026-09-22T16:00:00Z","v":49624,"vw":24.944665},{"c":25.45,"h":25.51,"l":24.97,"n":164,"o":24.99,"t":"2026-09-22T16:15:00Z","v":27932,"vw":25.348901},{"c":25.38,"h":25.475,"l":25.3,"n":80,"o":25.35,"t":"2026-09-22T16:30:00Z","v":6969,"vw":25.398766},{"c":25.4,"h":25.51,"l":25.34,"n":53,"o":25.5,"t":"2026-09-22T16:45:00Z","v":5344,"vw":25.431312},{"c":25.31,"h":25.51,"l":25.31,"n":41,"o":25.37,"t":"2026-09-22T17:00:00Z","v":13688,"vw":25.413906},{"c":25.26,"h":25.33,"l":25.24,"n":20,"o":25.33,"t":"2026-09-22T17:15:00Z","v":2543,"vw":25.281187},{"c":25.2801,"h":25.3599,"l":25.275,"n":16,"o":25.275,"t":"2026-09-22T17:30:00Z","v":2752,"vw":25.302115},{"c":25.16,"h":25.25,"l":25.1206,"n":24,"o":25.25,"t":"2026-09-22T17:45:00Z","v":2568,"vw":25.156054},{"c":25.34,"h":25.52,"l":25.34,"n":24,"o":25.44,"t":"2026-09-22T18:00:00Z","v":4169,"vw":25.474722},{"c":25.2199,"h":25.3334,"l":25.06,"n":22,"o":25.3334,"t":"2026-09-22T18:15:00Z","v":4183,"vw":25.239737},{"c":25.33,"h":25.33,"l":25.165,"n":9,"o":25.165,"t":"2026-09-22T18:30:00Z","v":735,"vw":25.238669},{"c":25.73,"h":25.73,"l":25.421,"n":64,"o":25.421,"t":"2026-09-22T18:45:00Z","v":8957,"vw":25.631224},{"c":25.84,"h":25.97,"l":25.735,"n":96,"o":25.735,"t":"2026-09-22T19:00:00Z","v":64893,"vw":25.944674},{"c":25.92,"h":25.92,"l":25.66,"n":45,"o":25.67,"t":"2026-09-22T19:15:00Z","v":8388,"vw":25.753893},{"c":25.57,"h":25.82,"l":25.523,"n":22,"o":25.82,"t":"2026-09-22T19:30:00Z","v":23851,"vw":25.79166},{"c":25.655,"h":25.79,"l":25.53,"n":47,"o":25.55,"t":"2026-09-22T19:45:00Z","v":7454,"vw":25.648583},{"c":25.8,"h":25.8,"l":25.54,"n":12,"o":25.6,"t":"2026-09-22T20:00:00Z","v":1285,"vw":25.648904},{"c":25.6799,"h":25.6799,"l":25.67,"n":7,"o":25.67,"t":"2026-09-22T20:30:00Z","v":9474,"vw":25.678228},{"c":25.66,"h":25.66,"l":25.65,"n":3,"o":25.65,"t":"2026-09-22T20:45:00Z","v":390,"vw":25.655897},{"c":25.6896,"h":25.6896,"l":25.6896,"n":1,"o":25.6896,"t":"2026-09-22T21:00:00Z","v":300,"vw":25.6896},{"c":25.62,"h":25.62,"l":25.5214,"n":2,"o":25.5214,"t":"2026-09-22T22:00:00Z","v":250,"vw":25.56084},{"c":25.56,"h":25.6,"l":25.56,"n":8,"o":25.6,"t":"2026-09-22T22:30:00Z","v":6498,"vw":25.594616},{"c":25.5204,"h":25.58,"l":25.5204,"n":10,"o":25.5431,"t":"2026-09-22T22:45:00Z","v":1712,"vw":25.539474},{"c":25.536,"h":25.536,"l":25.53,"n":5,"o":25.53,"t":"2026-09-22T23:00:00Z","v":745,"vw":25.531387},{"c":25.5,"h":25.52,"l":25.5,"n":15,"o":25.52,"t":"2026-09-22T23:30:00Z","v":5213,"vw":25.500769},{"c":25.49,"h":25.4993,"l":25.39,"n":24,"o":25.39,"t":"2026-09-22T23:45:00Z","v":9528,"vw":25.448488},{"c":25.6,"h":25.74,"l":25.36,"n":32,"o":25.46,"t":"2026-09-23T08:00:00Z","v":4578,"vw":25.453136},{"c":25.58,"h":25.58,"l":25.57,"n":4,"o":25.57,"t":"2026-09-23T08:30:00Z","v":507,"vw":25.574577},{"c":25.66,"h":25.66,"l":25.62,"n":2,"o":25.62,"t":"2026-09-23T08:45:00Z","v":453,"vw":25.642075},{"c":25.66,"h":25.66,"l":25.65,"n":3,"o":25.65,"t":"2026-09-23T09:00:00Z","v":501,"vw":25.655},{"c":25.58,"h":25.61,"l":25.58,"n":6,"o":25.58,"t":"2026-09-23T09:45:00Z","v":782,"vw":25.590669},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-09-23T10:45:00Z","v":150,"vw":25.46},{"c":25.68,"h":25.68,"l":25.56,"n":66,"o":25.56,"t":"2026-09-23T11:00:00Z","v":19584,"vw":25.668952},{"c":25.7007,"h":25.92,"l":25.7007,"n":16,"o":25.91,"t":"2026-09-23T11:15:00Z","v":5725,"vw":25.855828},{"c":25.95,"h":25.95,"l":25.8844,"n":11,"o":25.8844,"t":"2026-09-23T11:30:00Z","v":1119,"vw":25.92625},{"c":25.76,"h":25.76,"l":25.749,"n":11,"o":25.749,"t":"2026-09-23T11:45:00Z","v":1675,"vw":25.75575},{"c":25.81,"h":25.81,"l":25.8,"n":4,"o":25.8,"t":"2026-09-23T12:00:00Z","v":2721,"vw":25.808714},{"c":25.87,"h":25.8748,"l":25.81,"n":16,"o":25.81,"t":"2026-09-23T12:15:00Z","v":1190,"vw":25.843475},{"c":25.7,"h":25.71,"l":25.5604,"n":33,"o":25.7,"t":"2026-09-23T12:30:00Z","v":5665,"vw":25.668338},{"c":25.8,"h":25.8,"l":25.5479,"n":10,"o":25.5479,"t":"2026-09-23T12:45:00Z","v":9952,"vw":25.573},{"c":25.69,"h":25.83,"l":25.69,"n":7,"o":25.8,"t":"2026-09-23T13:00:00Z","v":854,"vw":25.729755},{"c":25.51,"h":25.68,"l":25.3765,"n":51,"o":25.66,"t":"2026-09-23T13:15:00Z","v":23678,"vw":25.518944},{"c":25.69,"h":26.4,"l":25.36,"n":567,"o":25.8099,"t":"2026-09-23T13:30:00Z","v":147411,"vw":25.962899},{"c":26.17,"h":26.7666,"l":25.37,"n":322,"o":25.68,"t":"2026-09-23T13:45:00Z","v":80888,"vw":26.235549},{"c":26.48,"h":26.55,"l":25.7705,"n":361,"o":26.1364,"t":"2026-09-23T14:00:00Z","v":86900,"vw":26.133471},{"c":25.705,"h":26.49,"l":25.61,"n":235,"o":26.38,"t":"2026-09-23T14:15:00Z","v":46323,"vw":25.949229},{"c":25.69,"h":26,"l":25.59,"n":144,"o":25.82,"t":"2026-09-23T14:30:00Z","v":15725,"vw":25.809959},{"c":25.09,"h":25.72,"l":24.91,"n":335,"o":25.58,"t":"2026-09-23T14:45:00Z","v":36033,"vw":25.203033},{"c":25.08,"h":25.4495,"l":24.9,"n":149,"o":25.12,"t":"2026-09-23T15:00:00Z","v":70025,"vw":25.116597},{"c":25.3,"h":25.32,"l":25.1,"n":63,"o":25.32,"t":"2026-09-23T15:15:00Z","v":58588,"vw":25.17598},{"c":25.71,"h":25.8331,"l":25.2492,"n":108,"o":25.3,"t":"2026-09-23T15:30:00Z","v":9873,"vw":25.561646},{"c":25.479,"h":25.75,"l":25.4051,"n":29,"o":25.43,"t":"2026-09-23T15:45:00Z","v":4033,"vw":25.544284},{"c":25.6,"h":25.605,"l":25.4601,"n":18,"o":25.605,"t":"2026-09-23T16:00:00Z","v":6090,"vw":25.489344},{"c":25.83,"h":25.83,"l":25.59,"n":77,"o":25.59,"t":"2026-09-23T16:15:00Z","v":11706,"vw":25.71984},{"c":25.98,"h":25.98,"l":25.72,"n":71,"o":25.76,"t":"2026-09-23T16:30:00Z","v":16092,"vw":25.87176},{"c":25.88,"h":26,"l":25.78,"n":94,"o":25.95,"t":"2026-09-23T16:45:00Z","v":12465,"vw":25.920525},{"c":26.15,"h":26.29,"l":25.8,"n":66,"o":25.8,"t":"2026-09-23T17:00:00Z","v":10246,"vw":26.077182},{"c":25.94,"h":26.05,"l":25.7801,"n":57,"o":26.0269,"t":"2026-09-23T17:15:00Z","v":7363,"vw":25.951088},{"c":26.02,"h":26.035,"l":25.85,"n":42,"o":25.85,"t":"2026-09-23T17:30:00Z","v":6941,"vw":25.969659},{"c":25.79,"h":26.03,"l":25.79,"n":37,"o":25.94,"t":"2026-09-23T17:45:00Z","v":5200,"vw":25.94778},{"c":26.2,"h":26.2,"l":25.76,"n":34,"o":25.76,"t":"2026-09-23T18:00:00Z","v":3578,"vw":25.998693},{"c":25.96,"h":26.05,"l":25.95,"n":13,"o":26.05,"t":"2026-09-23T18:15:00Z","v":3710,"vw":26.026074},{"c":26.09,"h":26.15,"l":25.9461,"n":13,"o":25.9461,"t":"2026-09-23T18:30:00Z","v":2223,"vw":26.057311},{"c":26.29,"h":26.29,"l":26.1,"n":12,"o":26.1,"t":"2026-09-23T18:45:00Z","v":1296,"vw":26.213605},{"c":26.2014,"h":26.32,"l":26.1901,"n":79,"o":26.25,"t":"2026-09-23T19:00:00Z","v":17253,"vw":26.26327},{"c":26.11,"h":26.32,"l":26.11,"n":56,"o":26.32,"t":"2026-09-23T19:15:00Z","v":9013,"vw":26.225257},{"c":26.245,"h":26.26,"l":25.94,"n":32,"o":26,"t":"2026-09-23T19:30:00Z","v":5457,"vw":26.062201},{"c":26.11,"h":26.29,"l":25.95,"n":83,"o":26.29,"t":"2026-09-23T19:45:00Z","v":12703,"vw":26.108367},{"c":26.06,"h":26.06,"l":26.06,"n":4,"o":26.06,"t":"2026-09-23T20:00:00Z","v":1789,"vw":26.06},{"c":26.269,"h":26.269,"l":26.269,"n":1,"o":26.269,"t":"2026-09-23T20:15:00Z","v":100,"vw":26.269},{"c":25.9688,"h":25.9688,"l":25.9688,"n":1,"o":25.9688,"t":"2026-09-23T20:30:00Z","v":100,"vw":25.9688},{"c":26.14,"h":26.14,"l":26.14,"n":4,"o":26.14,"t":"2026-09-23T21:15:00Z","v":326,"vw":26.14},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-09-23T22:00:00Z","v":100,"vw":25.97},{"c":26.07,"h":26.12,"l":25.653,"n":4,"o":25.653,"t":"2026-09-23T22:30:00Z","v":920,"vw":25.848804},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-23T23:15:00Z","v":100,"vw":26.1},{"c":26.03,"h":26.12,"l":26.03,"n":8,"o":26.12,"t":"2026-09-23T23:30:00Z","v":4693,"vw":26.033697},{"c":26.05,"h":26.1,"l":26.05,"n":4,"o":26.1,"t":"2026-09-23T23:45:00Z","v":582,"vw":26.066373},{"c":27.07,"h":27.07,"l":26.3,"n":277,"o":26.53,"t":"2026-09-24T08:00:00Z","v":33615,"vw":26.640714},{"c":27.17,"h":27.18,"l":26.9,"n":26,"o":26.9001,"t":"2026-09-24T08:15:00Z","v":4671,"vw":27.041082},{"c":27.41,"h":27.41,"l":27.1498,"n":31,"o":27.1498,"t":"2026-09-24T08:30:00Z","v":2741,"vw":27.255751},{"c":27.2,"h":27.5,"l":27.2,"n":19,"o":27.41,"t":"2026-09-24T08:45:00Z","v":2787,"vw":27.305412},{"c":27.3,"h":27.46,"l":27.3,"n":4,"o":27.46,"t":"2026-09-24T09:00:00Z","v":590,"vw":27.337778},{"c":27.47,"h":27.5,"l":27.3,"n":14,"o":27.5,"t":"2026-09-24T09:15:00Z","v":1497,"vw":27.422813},{"c":27.48,"h":27.54,"l":27.48,"n":11,"o":27.49,"t":"2026-09-24T09:30:00Z","v":1377,"vw":27.490161},{"c":27.54,"h":27.55,"l":27.5,"n":16,"o":27.55,"t":"2026-09-24T09:45:00Z","v":2077,"vw":27.52554},{"c":27.47,"h":27.47,"l":27.39,"n":5,"o":27.47,"t":"2026-09-24T10:00:00Z","v":337,"vw":27.443333},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-09-24T10:15:00Z","v":443,"vw":27.41},{"c":27.12,"h":27.2,"l":27.12,"n":10,"o":27.2,"t":"2026-09-24T10:45:00Z","v":1198,"vw":27.188889},{"c":27.3,"h":27.35,"l":27.1483,"n":51,"o":27.21,"t":"2026-09-24T11:00:00Z","v":13795,"vw":27.291213},{"c":27.18,"h":27.35,"l":27.18,"n":5,"o":27.2,"t":"2026-09-24T11:15:00Z","v":378,"vw":27.243333},{"c":27.45,"h":27.45,"l":27.39,"n":16,"o":27.39,"t":"2026-09-24T11:30:00Z","v":1395,"vw":27.414906},{"c":27.341,"h":27.47,"l":27.341,"n":14,"o":27.47,"t":"2026-09-24T11:45:00Z","v":5529,"vw":27.351083},{"c":27.43,"h":27.43,"l":27.32,"n":16,"o":27.42,"t":"2026-09-24T12:00:00Z","v":3031,"vw":27.356143},{"c":27.3,"h":27.3,"l":27.21,"n":4,"o":27.21,"t":"2026-09-24T12:15:00Z","v":757,"vw":27.279231},{"c":27.53,"h":27.53,"l":27.47,"n":14,"o":27.47,"t":"2026-09-24T12:30:00Z","v":821,"vw":27.511967},{"c":27.3,"h":27.4507,"l":27.28,"n":7,"o":27.4507,"t":"2026-09-24T12:45:00Z","v":1431,"vw":27.368277},{"c":27.05,"h":27.3,"l":27.05,"n":30,"o":27.3,"t":"2026-09-24T13:00:00Z","v":5489,"vw":27.231481},{"c":26.83,"h":27.19,"l":26.651,"n":99,"o":27.12,"t":"2026-09-24T13:15:00Z","v":16518,"vw":26.959987},{"c":25.7358,"h":27.3,"l":25.7358,"n":596,"o":26.79,"t":"2026-09-24T13:30:00Z","v":77699,"vw":26.354729},{"c":26.7,"h":26.7,"l":25.19,"n":462,"o":25.7354,"t":"2026-09-24T13:45:00Z","v":87107,"vw":25.987124},{"c":27.2,"h":27.47,"l":26.28,"n":250,"o":26.62,"t":"2026-09-24T14:00:00Z","v":47625,"vw":26.860746},{"c":26.82,"h":27.045,"l":26.81,"n":46,"o":27.045,"t":"2026-09-24T14:15:00Z","v":8067,"vw":26.873204},{"c":27.27,"h":27.34,"l":26.661,"n":152,"o":26.81,"t":"2026-09-24T14:30:00Z","v":21006,"vw":27.025461},{"c":27.39,"h":27.47,"l":27.14,"n":103,"o":27.3,"t":"2026-09-24T14:45:00Z","v":9948,"vw":27.333897},{"c":27.29,"h":27.29,"l":27.12,"n":49,"o":27.221,"t":"2026-09-24T15:00:00Z","v":3657,"vw":27.188382},{"c":27.15,"h":27.25,"l":27.15,"n":19,"o":27.25,"t":"2026-09-24T15:15:00Z","v":1291,"vw":27.199256},{"c":26.7702,"h":27,"l":26.77,"n":34,"o":26.9725,"t":"2026-09-24T15:30:00Z","v":4120,"vw":26.847023},{"c":27,"h":27.06,"l":26.72,"n":71,"o":26.77,"t":"2026-09-24T15:45:00Z","v":6004,"vw":26.910653},{"c":27.2,"h":27.2,"l":26.9519,"n":18,"o":26.9519,"t":"2026-09-24T16:00:00Z","v":823,"vw":27.100555},{"c":26.86,"h":26.88,"l":26.58,"n":56,"o":26.77,"t":"2026-09-24T16:15:00Z","v":8316,"vw":26.772791},{"c":26.43,"h":26.7201,"l":26.23,"n":115,"o":26.7201,"t":"2026-09-24T16:30:00Z","v":26672,"vw":26.565925},{"c":26.35,"h":26.63,"l":26.32,"n":80,"o":26.5,"t":"2026-09-24T16:45:00Z","v":7281,"vw":26.414233},{"c":26.33,"h":26.43,"l":26.205,"n":16,"o":26.3605,"t":"2026-09-24T17:00:00Z","v":1631,"vw":26.368458},{"c":26.57,"h":26.57,"l":26.4,"n":21,"o":26.52,"t":"2026-09-24T17:15:00Z","v":2374,"vw":26.486782},{"c":26.66,"h":26.66,"l":26.6,"n":43,"o":26.65,"t":"2026-09-24T17:30:00Z","v":9816,"vw":26.650298},{"c":26.54,"h":26.62,"l":26.5076,"n":18,"o":26.6,"t":"2026-09-24T17:45:00Z","v":1861,"vw":26.584301},{"c":26.73,"h":26.8799,"l":26.73,"n":8,"o":26.78,"t":"2026-09-24T18:00:00Z","v":1614,"vw":26.82983},{"c":26.7,"h":26.7333,"l":26.7,"n":4,"o":26.71,"t":"2026-09-24T18:15:00Z","v":310,"vw":26.714433},{"c":26.54,"h":26.56,"l":26.54,"n":15,"o":26.56,"t":"2026-09-24T18:30:00Z","v":846,"vw":26.543846},{"c":26.2799,"h":26.355,"l":26.13,"n":28,"o":26.355,"t":"2026-09-24T18:45:00Z","v":3624,"vw":26.214067},{"c":26.57,"h":26.57,"l":26.23,"n":4,"o":26.23,"t":"2026-09-24T19:00:00Z","v":600,"vw":26.361667},{"c":26.5,"h":26.52,"l":26.48,"n":11,"o":26.52,"t":"2026-09-24T19:15:00Z","v":4728,"vw":26.501327},{"c":26.565,"h":26.62,"l":26.52,"n":27,"o":26.62,"t":"2026-09-24T19:30:00Z","v":3440,"vw":26.583302},{"c":26.49,"h":26.6193,"l":26.42,"n":72,"o":26.52,"t":"2026-09-24T19:45:00Z","v":9559,"vw":26.493873},{"c":26.5,"h":26.5,"l":26.5,"n":7,"o":26.5,"t":"2026-09-24T20:00:00Z","v":1187,"vw":26.5},{"c":26.5,"h":26.5,"l":26.471,"n":4,"o":26.471,"t":"2026-09-24T21:00:00Z","v":573,"vw":26.481087},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-09-24T21:15:00Z","v":200,"vw":26.23},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-09-24T21:30:00Z","v":100,"vw":26.69},{"c":26.6172,"h":26.6172,"l":26.6172,"n":1,"o":26.6172,"t":"2026-09-24T22:30:00Z","v":377,"vw":26.6172},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-09-24T22:45:00Z","v":160,"vw":26.51},{"c":25.8,"h":26.3,"l":25.78,"n":68,"o":26.3,"t":"2026-09-25T08:00:00Z","v":3417,"vw":25.939627},{"c":25.69,"h":25.69,"l":25.6,"n":6,"o":25.6,"t":"2026-09-25T08:30:00Z","v":700,"vw":25.628125},{"c":25.58,"h":25.59,"l":25.55,"n":6,"o":25.59,"t":"2026-09-25T08:45:00Z","v":1060,"vw":25.583564},{"c":25.33,"h":25.55,"l":25.11,"n":23,"o":25.52,"t":"2026-09-25T09:00:00Z","v":7043,"vw":25.421804},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-09-25T09:30:00Z","v":213,"vw":25.45},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-25T10:00:00Z","v":200,"vw":25.58},{"c":25.5,"h":25.5,"l":25.48,"n":4,"o":25.48,"t":"2026-09-25T10:30:00Z","v":825,"vw":25.492308},{"c":25.58,"h":25.59,"l":25.5,"n":45,"o":25.5,"t":"2026-09-25T10:45:00Z","v":4470,"vw":25.569823},{"c":25.56,"h":25.6,"l":25.56,"n":2,"o":25.6,"t":"2026-09-25T11:00:00Z","v":310,"vw":25.572903},{"c":25.4,"h":25.74,"l":25.4,"n":7,"o":25.5,"t":"2026-09-25T11:15:00Z","v":1908,"vw":25.43711},{"c":25.71,"h":25.745,"l":25.71,"n":6,"o":25.745,"t":"2026-09-25T11:30:00Z","v":452,"vw":25.718454},{"c":25.65,"h":25.66,"l":25.62,"n":94,"o":25.64,"t":"2026-09-25T11:45:00Z","v":5605,"vw":25.649614},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-09-25T12:00:00Z","v":307,"vw":25.5},{"c":25.67,"h":25.67,"l":25.67,"n":1,"o":25.67,"t":"2026-09-25T12:15:00Z","v":150,"vw":25.67},{"c":25.72,"h":25.72,"l":25.65,"n":5,"o":25.68,"t":"2026-09-25T12:30:00Z","v":630,"vw":25.697308},{"c":25.71,"h":25.71,"l":25.57,"n":10,"o":25.65,"t":"2026-09-25T12:45:00Z","v":1441,"vw":25.65818},{"c":25.51,"h":25.81,"l":25.5,"n":16,"o":25.78,"t":"2026-09-25T13:00:00Z","v":1418,"vw":25.62178},{"c":26.21,"h":26.21,"l":25.55,"n":60,"o":25.7,"t":"2026-09-25T13:15:00Z","v":19681,"vw":25.622709},{"c":27.14,"h":27.41,"l":26.03,"n":568,"o":26.25,"t":"2026-09-25T13:30:00Z","v":87440,"vw":26.856589},{"c":26.535,"h":27.4,"l":26.38,"n":286,"o":27.2,"t":"2026-09-25T13:45:00Z","v":50964,"vw":26.937027},{"c":26.83,"h":26.83,"l":26.15,"n":163,"o":26.359,"t":"2026-09-25T14:00:00Z","v":24054,"vw":26.390124},{"c":26.42,"h":26.8899,"l":26.3,"n":133,"o":26.8301,"t":"2026-09-25T14:15:00Z","v":17632,"vw":26.635018},{"c":26.35,"h":26.5,"l":26.175,"n":96,"o":26.3,"t":"2026-09-25T14:30:00Z","v":23208,"vw":26.348531},{"c":26.11,"h":26.25,"l":25.99,"n":112,"o":26.16,"t":"2026-09-25T14:45:00Z","v":12434,"vw":26.141118},{"c":26.12,"h":26.26,"l":25.64,"n":205,"o":26.075,"t":"2026-09-25T15:00:00Z","v":45059,"vw":25.824908},{"c":25.9799,"h":26.11,"l":25.75,"n":87,"o":26.11,"t":"2026-09-25T15:15:00Z","v":9126,"vw":25.944682},{"c":25.97,"h":25.97,"l":25.65,"n":182,"o":25.78,"t":"2026-09-25T15:30:00Z","v":62023,"vw":25.77549},{"c":25.6237,"h":26.03,"l":25.6,"n":72,"o":26,"t":"2026-09-25T15:45:00Z","v":12219,"vw":25.799028},{"c":25.25,"h":25.56,"l":24.8973,"n":358,"o":25.56,"t":"2026-09-25T16:00:00Z","v":65494,"vw":25.114794},{"c":25,"h":25.34,"l":24.97,"n":113,"o":25.1054,"t":"2026-09-25T16:15:00Z","v":22932,"vw":25.164965},{"c":25.08,"h":25.13,"l":24.94,"n":92,"o":25.06,"t":"2026-09-25T16:30:00Z","v":10713,"vw":25.008083},{"c":24.68,"h":25.08,"l":24.625,"n":257,"o":25.08,"t":"2026-09-25T16:45:00Z","v":33180,"vw":24.77364},{"c":25.02,"h":25.09,"l":24.67,"n":234,"o":24.67,"t":"2026-09-25T17:00:00Z","v":36799,"vw":24.926076},{"c":25.23,"h":25.23,"l":25,"n":105,"o":25,"t":"2026-09-25T17:15:00Z","v":35433,"vw":25.160902},{"c":25.46,"h":25.5,"l":25.22,"n":208,"o":25.29,"t":"2026-09-25T17:30:00Z","v":29198,"vw":25.35821},{"c":25.64,"h":25.69,"l":25.49,"n":110,"o":25.49,"t":"2026-09-25T17:45:00Z","v":16558,"vw":25.596059},{"c":25.52,"h":25.63,"l":25.47,"n":81,"o":25.6,"t":"2026-09-25T18:00:00Z","v":7422,"vw":25.563867},{"c":25.5,"h":25.68,"l":25.5,"n":117,"o":25.55,"t":"2026-09-25T18:15:00Z","v":19773,"vw":25.602702},{"c":25.5299,"h":25.5299,"l":25.27,"n":83,"o":25.4149,"t":"2026-09-25T18:30:00Z","v":10888,"vw":25.415206},{"c":25.545,"h":25.62,"l":25.49,"n":58,"o":25.49,"t":"2026-09-25T18:45:00Z","v":10244,"vw":25.578491},{"c":25.69,"h":25.69,"l":25.435,"n":136,"o":25.435,"t":"2026-09-25T19:00:00Z","v":20294,"vw":25.565822},{"c":25.74,"h":25.8341,"l":25.66,"n":87,"o":25.67,"t":"2026-09-25T19:15:00Z","v":32592,"vw":25.71874},{"c":25.83,"h":25.83,"l":25.69,"n":40,"o":25.71,"t":"2026-09-25T19:30:00Z","v":5434,"vw":25.767671},{"c":25.84,"h":25.9,"l":25.6401,"n":246,"o":25.79,"t":"2026-09-25T19:45:00Z","v":36069,"vw":25.786196},{"c":25.81,"h":25.81,"l":25.81,"n":6,"o":25.81,"t":"2026-09-25T20:00:00Z","v":354,"vw":25.81},{"c":25.7,"h":25.8,"l":25.7,"n":19,"o":25.71,"t":"2026-09-25T20:15:00Z","v":3077,"vw":25.727098},{"c":25.74,"h":25.74,"l":25.74,"n":1,"o":25.74,"t":"2026-09-25T20:30:00Z","v":219,"vw":25.74},{"c":25.69,"h":25.78,"l":25.67,"n":25,"o":25.78,"t":"2026-09-25T20:45:00Z","v":4494,"vw":25.724411},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-09-25T21:30:00Z","v":100,"vw":25.62},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-09-25T22:00:00Z","v":120,"vw":25.38},{"c":25.76,"h":25.76,"l":25.74,"n":5,"o":25.74,"t":"2026-09-25T22:15:00Z","v":967,"vw":25.754545},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-09-25T23:00:00Z","v":100,"vw":25.7},{"c":25.74,"h":25.74,"l":25.73,"n":2,"o":25.73,"t":"2026-09-25T23:15:00Z","v":265,"vw":25.735472},{"c":25.9,"h":25.92,"l":25.38,"n":34,"o":25.38,"t":"2026-09-25T23:45:00Z","v":6115,"vw":25.853195},{"c":26.98,"h":27.4,"l":26.77,"n":125,"o":27.21,"t":"2026-09-28T08:00:00Z","v":13420,"vw":27.045777},{"c":26.67,"h":26.83,"l":26.67,"n":20,"o":26.83,"t":"2026-09-28T08:15:00Z","v":2248,"vw":26.816},{"c":27.2,"h":27.2,"l":26.83,"n":14,"o":26.83,"t":"2026-09-28T09:00:00Z","v":4002,"vw":27.042497},{"c":27.3,"h":27.3,"l":27.29,"n":5,"o":27.29,"t":"2026-09-28T09:15:00Z","v":460,"vw":27.29303},{"c":26.88,"h":26.92,"l":26.86,"n":29,"o":26.92,"t":"2026-09-28T09:45:00Z","v":2674,"vw":26.888191},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-09-28T10:00:00Z","v":110,"vw":26.87},{"c":26.78,"h":27,"l":26.78,"n":3,"o":27,"t":"2026-09-28T10:30:00Z","v":527,"vw":26.863491},{"c":26.73,"h":26.73,"l":26.69,"n":2,"o":26.69,"t":"2026-09-28T10:45:00Z","v":200,"vw":26.71},{"c":26.8202,"h":26.8202,"l":26.5,"n":32,"o":26.65,"t":"2026-09-28T11:00:00Z","v":3971,"vw":26.669015},{"c":26.49,"h":26.49,"l":26.49,"n":8,"o":26.49,"t":"2026-09-28T11:15:00Z","v":540,"vw":26.49},{"c":26.41,"h":26.44,"l":26.41,"n":5,"o":26.44,"t":"2026-09-28T11:45:00Z","v":611,"vw":26.422036},{"c":26.3,"h":26.41,"l":26.12,"n":26,"o":26.41,"t":"2026-09-28T12:00:00Z","v":2746,"vw":26.363781},{"c":26,"h":26.34,"l":26,"n":23,"o":26.3,"t":"2026-09-28T12:30:00Z","v":2761,"vw":26.123634},{"c":25.87,"h":26.03,"l":25.85,"n":27,"o":26.03,"t":"2026-09-28T12:45:00Z","v":4013,"vw":25.881738},{"c":26.26,"h":26.26,"l":25.93,"n":59,"o":26.1,"t":"2026-09-28T13:00:00Z","v":10645,"vw":26.107345},{"c":25.59,"h":26.45,"l":25.59,"n":125,"o":26.19,"t":"2026-09-28T13:15:00Z","v":12365,"vw":26.038267},{"c":27.5,"h":27.8,"l":25.38,"n":699,"o":25.55,"t":"2026-09-28T13:30:00Z","v":121058,"vw":26.912318},{"c":27.91,"h":27.92,"l":27.32,"n":431,"o":27.33,"t":"2026-09-28T13:45:00Z","v":78616,"vw":27.673265},{"c":28.32,"h":28.41,"l":27.54,"n":269,"o":27.94,"t":"2026-09-28T14:00:00Z","v":26476,"vw":28.047661},{"c":28.42,"h":28.46,"l":28,"n":170,"o":28.3,"t":"2026-09-28T14:15:00Z","v":20841,"vw":28.255981},{"c":28.93,"h":28.93,"l":28.29,"n":132,"o":28.3,"t":"2026-09-28T14:30:00Z","v":14580,"vw":28.519366},{"c":28.7605,"h":29.05,"l":28.76,"n":151,"o":28.9664,"t":"2026-09-28T14:45:00Z","v":16586,"vw":28.942479},{"c":28.535,"h":28.5976,"l":28.34,"n":84,"o":28.5891,"t":"2026-09-28T15:00:00Z","v":6397,"vw":28.465361},{"c":28.86,"h":29.1,"l":28.76,"n":64,"o":28.76,"t":"2026-09-28T15:15:00Z","v":8200,"vw":28.887009},{"c":28.98,"h":29,"l":28.87,"n":59,"o":28.8885,"t":"2026-09-28T15:30:00Z","v":9253,"vw":28.931891},{"c":28.53,"h":28.95,"l":28.53,"n":49,"o":28.95,"t":"2026-09-28T15:45:00Z","v":4937,"vw":28.693863},{"c":28.49,"h":28.67,"l":28.49,"n":29,"o":28.65,"t":"2026-09-28T16:00:00Z","v":3383,"vw":28.599184},{"c":28.445,"h":28.605,"l":28.2501,"n":89,"o":28.605,"t":"2026-09-28T16:15:00Z","v":16126,"vw":28.427646},{"c":28.6183,"h":28.6183,"l":28.48,"n":45,"o":28.5,"t":"2026-09-28T16:30:00Z","v":6351,"vw":28.583359},{"c":28.82,"h":28.85,"l":28.68,"n":18,"o":28.68,"t":"2026-09-28T16:45:00Z","v":1610,"vw":28.780492},{"c":28.45,"h":28.9799,"l":28.45,"n":31,"o":28.88,"t":"2026-09-28T17:00:00Z","v":4333,"vw":28.717221},{"c":28.52,"h":28.55,"l":28.52,"n":14,"o":28.5472,"t":"2026-09-28T17:15:00Z","v":3092,"vw":28.542164},{"c":28.58,"h":28.58,"l":28.44,"n":12,"o":28.44,"t":"2026-09-28T17:30:00Z","v":854,"vw":28.505},{"c":28.41,"h":28.58,"l":28.41,"n":15,"o":28.58,"t":"2026-09-28T17:45:00Z","v":4693,"vw":28.520861},{"c":28.21,"h":28.4,"l":28.21,"n":32,"o":28.4,"t":"2026-09-28T18:00:00Z","v":9790,"vw":28.298354},{"c":28.19,"h":28.24,"l":28.19,"n":24,"o":28.21,"t":"2026-09-28T18:15:00Z","v":3950,"vw":28.213721},{"c":28.1,"h":28.34,"l":28.1,"n":48,"o":28.16,"t":"2026-09-28T18:30:00Z","v":15630,"vw":28.181554},{"c":27.77,"h":28.01,"l":27.77,"n":60,"o":28.01,"t":"2026-09-28T18:45:00Z","v":24315,"vw":27.886493},{"c":27.01,"h":27.75,"l":27.01,"n":201,"o":27.651,"t":"2026-09-28T19:00:00Z","v":56665,"vw":27.326797},{"c":27.16,"h":27.22,"l":26.83,"n":63,"o":27.03,"t":"2026-09-28T19:15:00Z","v":12332,"vw":27.04637},{"c":27.0805,"h":27.22,"l":26.8512,"n":90,"o":27.05,"t":"2026-09-28T19:30:00Z","v":64512,"vw":27.08385},{"c":26.91,"h":27.0983,"l":26.82,"n":866,"o":27.055,"t":"2026-09-28T19:45:00Z","v":294465,"vw":26.939551},{"c":27.05,"h":27.05,"l":26.86,"n":22,"o":26.87,"t":"2026-09-28T20:00:00Z","v":3702,"vw":26.984639},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-09-28T20:15:00Z","v":500,"vw":27.06},{"c":27.135,"h":27.135,"l":27.05,"n":2,"o":27.05,"t":"2026-09-28T20:30:00Z","v":240,"vw":27.0925},{"c":27.08,"h":27.4,"l":27.08,"n":5,"o":27.3,"t":"2026-09-28T21:00:00Z","v":680,"vw":27.280861},{"c":27.2,"h":27.24,"l":27.2,"n":2,"o":27.24,"t":"2026-09-28T21:15:00Z","v":200,"vw":27.22},{"c":27.36,"h":27.36,"l":27.36,"n":1,"o":27.36,"t":"2026-09-28T22:30:00Z","v":100,"vw":27.36},{"c":27.36,"h":27.36,"l":27.36,"n":2,"o":27.36,"t":"2026-09-28T23:00:00Z","v":307,"vw":27.36},{"c":27.38,"h":27.38,"l":27.38,"n":1,"o":27.38,"t":"2026-09-28T23:15:00Z","v":357,"vw":27.38},{"c":27.5618,"h":27.5618,"l":27.4,"n":5,"o":27.4,"t":"2026-09-28T23:45:00Z","v":1300,"vw":27.453399},{"c":26.39,"h":27.39,"l":26.32,"n":155,"o":26.66,"t":"2026-09-29T08:00:00Z","v":21116,"vw":26.678372},{"c":26.3,"h":26.35,"l":26.3,"n":10,"o":26.35,"t":"2026-09-29T08:15:00Z","v":1081,"vw":26.314677},{"c":26.63,"h":26.63,"l":26.4,"n":3,"o":26.4,"t":"2026-09-29T08:45:00Z","v":596,"vw":26.526815},{"c":26.75,"h":26.75,"l":26.75,"n":1,"o":26.75,"t":"2026-09-29T09:15:00Z","v":280,"vw":26.75},{"c":26.66,"h":26.66,"l":26.66,"n":2,"o":26.66,"t":"2026-09-29T09:45:00Z","v":560,"vw":26.66},{"c":26.66,"h":26.66,"l":26.66,"n":1,"o":26.66,"t":"2026-09-29T10:15:00Z","v":100,"vw":26.66},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-09-29T10:30:00Z","v":126,"vw":26.55},{"c":26.3604,"h":26.3604,"l":26.3604,"n":1,"o":26.3604,"t":"2026-09-29T11:15:00Z","v":1000,"vw":26.3604},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-09-29T11:30:00Z","v":230,"vw":26.5},{"c":26.4,"h":26.4,"l":26.3,"n":4,"o":26.3,"t":"2026-09-29T12:00:00Z","v":300,"vw":26.35},{"c":26.32,"h":26.36,"l":26.3,"n":20,"o":26.36,"t":"2026-09-29T12:30:00Z","v":2872,"vw":26.312844},{"c":26.25,"h":26.31,"l":26.17,"n":17,"o":26.31,"t":"2026-09-29T13:00:00Z","v":1361,"vw":26.213809},{"c":25.81,"h":26,"l":25.7,"n":91,"o":26,"t":"2026-09-29T13:15:00Z","v":6484,"vw":25.893794},{"c":24.2588,"h":26.1068,"l":23.97,"n":950,"o":25.5,"t":"2026-09-29T13:30:00Z","v":111091,"vw":24.855549},{"c":22.65,"h":24.65,"l":22.48,"n":2485,"o":24.35,"t":"2026-09-29T13:45:00Z","v":351782,"vw":23.3269},{"c":23.78,"h":24.3,"l":22.7,"n":1288,"o":22.75,"t":"2026-09-29T14:00:00Z","v":226282,"vw":23.802007},{"c":22.96,"h":23.7587,"l":22.82,"n":828,"o":23.7587,"t":"2026-09-29T14:15:00Z","v":112124,"vw":23.094913},{"c":23.18,"h":23.27,"l":22.6,"n":900,"o":23.04,"t":"2026-09-29T14:30:00Z","v":133498,"vw":22.83384},{"c":23.29,"h":23.6,"l":22.85,"n":488,"o":23.229,"t":"2026-09-29T14:45:00Z","v":88210,"vw":23.329186},{"c":23.495,"h":23.669,"l":23.3101,"n":187,"o":23.4,"t":"2026-09-29T15:00:00Z","v":27298,"vw":23.442592},{"c":24.076,"h":24.35,"l":23.3431,"n":428,"o":23.44,"t":"2026-09-29T15:15:00Z","v":95422,"vw":24.008543},{"c":23.72,"h":24.17,"l":23.6,"n":530,"o":23.85,"t":"2026-09-29T15:30:00Z","v":152292,"vw":24.051739},{"c":23.5,"h":23.8829,"l":23.5,"n":161,"o":23.7,"t":"2026-09-29T15:45:00Z","v":32470,"vw":23.688789},{"c":23.71,"h":23.7152,"l":23.445,"n":76,"o":23.46,"t":"2026-09-29T16:00:00Z","v":11197,"vw":23.610541},{"c":23.55,"h":23.72,"l":23.55,"n":66,"o":23.72,"t":"2026-09-29T16:15:00Z","v":13038,"vw":23.622928},{"c":23.72,"h":23.72,"l":23.51,"n":47,"o":23.59,"t":"2026-09-29T16:30:00Z","v":7079,"vw":23.587925},{"c":23.8496,"h":23.99,"l":23.5708,"n":103,"o":23.72,"t":"2026-09-29T16:45:00Z","v":17095,"vw":23.787283},{"c":23.8,"h":24.0368,"l":23.8,"n":60,"o":23.905,"t":"2026-09-29T17:00:00Z","v":15587,"vw":23.947139},{"c":23.96,"h":24,"l":23.78,"n":106,"o":23.85,"t":"2026-09-29T17:15:00Z","v":25112,"vw":23.934052},{"c":24.08,"h":24.15,"l":23.97,"n":87,"o":23.97,"t":"2026-09-29T17:30:00Z","v":16584,"vw":24.049992},{"c":24.3929,"h":24.52,"l":24.07,"n":302,"o":24.1,"t":"2026-09-29T17:45:00Z","v":112838,"vw":24.336647},{"c":24.32,"h":24.45,"l":24.08,"n":160,"o":24.22,"t":"2026-09-29T18:00:00Z","v":25852,"vw":24.280431},{"c":24.29,"h":24.555,"l":24.26,"n":132,"o":24.285,"t":"2026-09-29T18:15:00Z","v":32197,"vw":24.343627},{"c":24.15,"h":24.3557,"l":24.13,"n":151,"o":24.31,"t":"2026-09-29T18:30:00Z","v":13897,"vw":24.19984},{"c":24.02,"h":24.0563,"l":23.7903,"n":205,"o":24,"t":"2026-09-29T18:45:00Z","v":33404,"vw":23.977039},{"c":24.03,"h":24.03,"l":23.7337,"n":192,"o":24.015,"t":"2026-09-29T19:00:00Z","v":26107,"vw":23.812448},{"c":23.985,"h":24.24,"l":23.9001,"n":62,"o":24.11,"t":"2026-09-29T19:15:00Z","v":16633,"vw":24.11215},{"c":24.43,"h":24.48,"l":24.0086,"n":286,"o":24.0086,"t":"2026-09-29T19:30:00Z","v":56366,"vw":24.422767},{"c":23.96,"h":24.45,"l":23.87,"n":221,"o":24.42,"t":"2026-09-29T19:45:00Z","v":22517,"vw":24.083628},{"c":23.9726,"h":24.28,"l":23.9,"n":25,"o":24.05,"t":"2026-09-29T20:00:00Z","v":3289,"vw":24.071351},{"c":23.8193,"h":23.97,"l":23.8193,"n":2,"o":23.97,"t":"2026-09-29T20:15:00Z","v":1170,"vw":23.841197},{"c":23.9,"h":23.9,"l":23.8,"n":7,"o":23.8,"t":"2026-09-29T20:30:00Z","v":3610,"vw":23.805556},{"c":23.73,"h":23.73,"l":23.67,"n":5,"o":23.73,"t":"2026-09-29T20:45:00Z","v":1150,"vw":23.687333},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-09-29T21:00:00Z","v":3300,"vw":23.66},{"c":23.86,"h":23.9,"l":23.86,"n":2,"o":23.9,"t":"2026-09-29T21:15:00Z","v":3150,"vw":23.898095},{"c":23.73,"h":23.73,"l":23.73,"n":4,"o":23.73,"t":"2026-09-29T22:00:00Z","v":309,"vw":23.73},{"c":23.73,"h":23.73,"l":23.73,"n":2,"o":23.73,"t":"2026-09-29T22:15:00Z","v":147,"vw":23.73},{"c":23.66,"h":23.74,"l":23.66,"n":5,"o":23.74,"t":"2026-09-29T22:30:00Z","v":500,"vw":23.705714},{"c":23.7,"h":23.7,"l":23.7,"n":1,"o":23.7,"t":"2026-09-29T23:00:00Z","v":100,"vw":23.7},{"c":23.66,"h":23.67,"l":23.66,"n":10,"o":23.66,"t":"2026-09-29T23:15:00Z","v":769,"vw":23.665329},{"c":23.57,"h":23.65,"l":23.5,"n":39,"o":23.65,"t":"2026-09-29T23:30:00Z","v":3946,"vw":23.575868},{"c":23.52,"h":23.6,"l":23.52,"n":4,"o":23.6,"t":"2026-09-29T23:45:00Z","v":410,"vw":23.554286},{"c":23.57,"h":24.28,"l":23.55,"n":106,"o":24.01,"t":"2026-09-30T08:00:00Z","v":11562,"vw":23.875218},{"c":23.8,"h":23.82,"l":23.8,"n":5,"o":23.82,"t":"2026-09-30T09:30:00Z","v":397,"vw":23.81278},{"c":23.85,"h":23.85,"l":23.85,"n":23,"o":23.85,"t":"2026-09-30T10:15:00Z","v":807,"vw":23.85},{"c":23.96,"h":23.96,"l":23.94,"n":2,"o":23.94,"t":"2026-09-30T11:00:00Z","v":460,"vw":23.948696},{"c":24.01,"h":24.06,"l":24,"n":30,"o":24.0198,"t":"2026-09-30T11:15:00Z","v":2255,"vw":24.012236},{"c":23.8425,"h":23.8425,"l":23.8425,"n":1,"o":23.8425,"t":"2026-09-30T11:30:00Z","v":100,"vw":23.8425},{"c":23.85,"h":23.87,"l":23.8,"n":10,"o":23.82,"t":"2026-09-30T11:45:00Z","v":1093,"vw":23.834428},{"c":23.939,"h":24.07,"l":23.939,"n":24,"o":23.97,"t":"2026-09-30T12:15:00Z","v":2597,"vw":23.990568},{"c":23.41,"h":23.5392,"l":23.2184,"n":208,"o":23.51,"t":"2026-09-30T12:30:00Z","v":15367,"vw":23.389294},{"c":23.39,"h":23.54,"l":23.37,"n":39,"o":23.49,"t":"2026-09-30T12:45:00Z","v":4373,"vw":23.45388},{"c":23.4,"h":23.42,"l":23.3,"n":38,"o":23.39,"t":"2026-09-30T13:00:00Z","v":9525,"vw":23.36648},{"c":23.25,"h":23.4784,"l":23.25,"n":17,"o":23.42,"t":"2026-09-30T13:15:00Z","v":2111,"vw":23.442837},{"c":24.75,"h":24.78,"l":22.22,"n":1459,"o":23.46,"t":"2026-09-30T13:30:00Z","v":329624,"vw":23.417036},{"c":24.5583,"h":24.91,"l":24.48,"n":474,"o":24.715,"t":"2026-09-30T13:45:00Z","v":91586,"vw":24.728839},{"c":24.6401,"h":24.83,"l":24.48,"n":750,"o":24.53,"t":"2026-09-30T14:00:00Z","v":200435,"vw":24.540013},{"c":24.88,"h":24.9654,"l":24.59,"n":163,"o":24.61,"t":"2026-09-30T14:15:00Z","v":23166,"vw":24.795149},{"c":24.98,"h":25.4595,"l":24.945,"n":1092,"o":24.96,"t":"2026-09-30T14:30:00Z","v":195579,"vw":25.098525},{"c":25.13,"h":25.2,"l":24.9052,"n":155,"o":24.9801,"t":"2026-09-30T14:45:00Z","v":30517,"vw":25.003397},{"c":25.36,"h":25.41,"l":25.14,"n":225,"o":25.14,"t":"2026-09-30T15:00:00Z","v":70639,"vw":25.286668},{"c":25.27,"h":25.54,"l":25.26,"n":424,"o":25.41,"t":"2026-09-30T15:15:00Z","v":67826,"vw":25.486906},{"c":25.2,"h":25.324,"l":25.16,"n":73,"o":25.18,"t":"2026-09-30T15:30:00Z","v":8826,"vw":25.213889},{"c":25.2,"h":25.3311,"l":25.1517,"n":73,"o":25.195,"t":"2026-09-30T15:45:00Z","v":13004,"vw":25.224814},{"c":24.98,"h":25.18,"l":24.9,"n":88,"o":25.18,"t":"2026-09-30T16:00:00Z","v":38699,"vw":25.034346},{"c":24.92,"h":25.03,"l":24.9,"n":48,"o":24.94,"t":"2026-09-30T16:15:00Z","v":10475,"vw":24.979447},{"c":24.7724,"h":24.8834,"l":24.6467,"n":40,"o":24.68,"t":"2026-09-30T16:30:00Z","v":6454,"vw":24.75079},{"c":24.72,"h":24.91,"l":24.6601,"n":46,"o":24.86,"t":"2026-09-30T16:45:00Z","v":10331,"vw":24.776144},{"c":24.69,"h":24.84,"l":24.5981,"n":68,"o":24.7628,"t":"2026-09-30T17:00:00Z","v":21207,"vw":24.724069},{"c":24.63,"h":24.725,"l":24.595,"n":71,"o":24.725,"t":"2026-09-30T17:15:00Z","v":25422,"vw":24.631442},{"c":24.645,"h":24.735,"l":24.645,"n":27,"o":24.65,"t":"2026-09-30T17:30:00Z","v":8454,"vw":24.694172},{"c":24.26,"h":24.6,"l":24.1377,"n":233,"o":24.6,"t":"2026-09-30T17:45:00Z","v":76644,"vw":24.391174},{"c":24.17,"h":24.4,"l":24.1671,"n":105,"o":24.3911,"t":"2026-09-30T18:00:00Z","v":46416,"vw":24.236657},{"c":24.18,"h":24.32,"l":24.1713,"n":6,"o":24.1713,"t":"2026-09-30T18:15:00Z","v":935,"vw":24.198512},{"c":24.43,"h":24.53,"l":24.2,"n":122,"o":24.21,"t":"2026-09-30T18:30:00Z","v":60922,"vw":24.458118},{"c":24.18,"h":24.42,"l":24.18,"n":118,"o":24.42,"t":"2026-09-30T18:45:00Z","v":33747,"vw":24.394945},{"c":24,"h":24.28,"l":23.9286,"n":109,"o":24.26,"t":"2026-09-30T19:00:00Z","v":23980,"vw":24.053192},{"c":24.21,"h":24.21,"l":23.95,"n":86,"o":23.95,"t":"2026-09-30T19:15:00Z","v":22770,"vw":24.094059},{"c":24.21,"h":24.21,"l":24.09,"n":56,"o":24.18,"t":"2026-09-30T19:30:00Z","v":8738,"vw":24.180969},{"c":24.13,"h":24.2899,"l":23.8467,"n":545,"o":24.21,"t":"2026-09-30T19:45:00Z","v":149774,"vw":23.982981},{"c":24.09,"h":24.18,"l":23.84,"n":22,"o":24.09,"t":"2026-09-30T20:00:00Z","v":10045,"vw":24.088091},{"c":23.96,"h":23.96,"l":23.8502,"n":20,"o":23.8502,"t":"2026-09-30T20:15:00Z","v":1044,"vw":23.921885},{"c":24.18,"h":24.2,"l":24.18,"n":17,"o":24.19,"t":"2026-09-30T20:45:00Z","v":1776,"vw":24.195225},{"c":24.3,"h":24.3,"l":24.23,"n":5,"o":24.24,"t":"2026-09-30T21:00:00Z","v":1052,"vw":24.254867},{"c":24.211,"h":24.211,"l":24.211,"n":1,"o":24.211,"t":"2026-09-30T21:15:00Z","v":130,"vw":24.211},{"c":24.23,"h":24.26,"l":24.23,"n":3,"o":24.26,"t":"2026-09-30T21:30:00Z","v":225,"vw":24.246364},{"c":24.23,"h":24.23,"l":24.23,"n":3,"o":24.23,"t":"2026-09-30T21:45:00Z","v":200,"vw":24.23},{"c":24.211,"h":24.211,"l":24.21,"n":19,"o":24.21,"t":"2026-09-30T22:00:00Z","v":1251,"vw":24.210741},{"c":24.09,"h":24.2,"l":24.09,"n":10,"o":24.2,"t":"2026-09-30T22:15:00Z","v":1141,"vw":24.156868},{"c":24.12,"h":24.24,"l":24.12,"n":4,"o":24.23,"t":"2026-09-30T22:30:00Z","v":999,"vw":24.213573},{"c":24.06,"h":24.06,"l":24.06,"n":2,"o":24.06,"t":"2026-09-30T22:45:00Z","v":223,"vw":24.06},{"c":24.16,"h":24.16,"l":24.16,"n":3,"o":24.16,"t":"2026-09-30T23:15:00Z","v":146,"vw":24.16},{"c":24.09,"h":24.09,"l":24.09,"n":10,"o":24.09,"t":"2026-09-30T23:45:00Z","v":1500,"vw":24.09},{"c":23.33,"h":23.6,"l":22.8,"n":311,"o":23.06,"t":"2026-10-01T08:00:00Z","v":27487,"vw":23.155826},{"c":23.44,"h":23.44,"l":23.41,"n":4,"o":23.41,"t":"2026-10-01T08:15:00Z","v":664,"vw":23.41931},{"c":23.61,"h":23.61,"l":23.5,"n":20,"o":23.61,"t":"2026-10-01T08:30:00Z","v":2445,"vw":23.577059},{"c":23.6,"h":23.63,"l":23.59,"n":7,"o":23.63,"t":"2026-10-01T08:45:00Z","v":1175,"vw":23.596364},{"c":23.3346,"h":23.6,"l":23.3346,"n":5,"o":23.6,"t":"2026-10-01T09:00:00Z","v":382,"vw":23.423067},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-01T09:15:00Z","v":600,"vw":23.4},{"c":23.69,"h":23.69,"l":23.58,"n":47,"o":23.58,"t":"2026-10-01T10:00:00Z","v":4048,"vw":23.612612},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-01T10:15:00Z","v":100,"vw":23.5},{"c":23.3,"h":23.35,"l":23.3,"n":13,"o":23.35,"t":"2026-10-01T10:30:00Z","v":1634,"vw":23.324047},{"c":23.3,"h":23.3,"l":23.3,"n":3,"o":23.3,"t":"2026-10-01T10:45:00Z","v":220,"vw":23.3},{"c":23.56,"h":23.6,"l":23.39,"n":30,"o":23.51,"t":"2026-10-01T11:00:00Z","v":15128,"vw":23.579308},{"c":23.67,"h":23.69,"l":23.58,"n":15,"o":23.58,"t":"2026-10-01T11:15:00Z","v":1803,"vw":23.636667},{"c":23.53,"h":23.57,"l":23.53,"n":5,"o":23.57,"t":"2026-10-01T11:30:00Z","v":430,"vw":23.546438},{"c":23.56,"h":23.56,"l":23.5,"n":58,"o":23.53,"t":"2026-10-01T11:45:00Z","v":2067,"vw":23.522037},{"c":23.89,"h":23.89,"l":23.73,"n":2,"o":23.73,"t":"2026-10-01T12:00:00Z","v":250,"vw":23.794},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-10-01T12:15:00Z","v":110,"vw":23.85},{"c":23.73,"h":23.73,"l":23.72,"n":2,"o":23.72,"t":"2026-10-01T12:30:00Z","v":200,"vw":23.725},{"c":23.9,"h":23.9,"l":23.69,"n":23,"o":23.75,"t":"2026-10-01T12:45:00Z","v":3414,"vw":23.813209},{"c":23.9,"h":23.9,"l":23.9,"n":6,"o":23.9,"t":"2026-10-01T13:00:00Z","v":515,"vw":23.9},{"c":23.63,"h":23.9,"l":23.63,"n":19,"o":23.86,"t":"2026-10-01T13:15:00Z","v":6116,"vw":23.809662},{"c":23.61,"h":24.31,"l":23.15,"n":860,"o":23.62,"t":"2026-10-01T13:30:00Z","v":169498,"vw":23.616243},{"c":21.75,"h":23.61,"l":21.6,"n":3690,"o":23.33,"t":"2026-10-01T13:45:00Z","v":706459,"vw":22.433657},{"c":20.96,"h":22.44,"l":20.88,"n":3831,"o":21.7368,"t":"2026-10-01T14:00:00Z","v":679552,"vw":21.522446},{"c":20.73,"h":21.1293,"l":20.46,"n":3120,"o":20.96,"t":"2026-10-01T14:15:00Z","v":542553,"vw":20.776914},{"c":20,"h":20.8597,"l":19.76,"n":3685,"o":20.675,"t":"2026-10-01T14:30:00Z","v":522749,"vw":20.200248},{"c":19.585,"h":20.03,"l":19.36,"n":2521,"o":19.98,"t":"2026-10-01T14:45:00Z","v":362905,"vw":19.639942},{"c":19.4202,"h":19.99,"l":19.42,"n":2277,"o":19.57,"t":"2026-10-01T15:00:00Z","v":358740,"vw":19.669507},{"c":19.06,"h":19.52,"l":18.79,"n":3490,"o":19.4899,"t":"2026-10-01T15:15:00Z","v":623582,"vw":19.048263},{"c":19.53,"h":19.62,"l":19.04,"n":1225,"o":19.06,"t":"2026-10-01T15:30:00Z","v":220131,"vw":19.392251},{"c":19.48,"h":19.81,"l":19.47,"n":1035,"o":19.52,"t":"2026-10-01T15:45:00Z","v":202208,"vw":19.634366},{"c":20.2983,"h":20.33,"l":19.43,"n":1073,"o":19.49,"t":"2026-10-01T16:00:00Z","v":214317,"vw":19.95297},{"c":19.97,"h":20.33,"l":19.8901,"n":720,"o":20.255,"t":"2026-10-01T16:15:00Z","v":146180,"vw":20.137007},{"c":19.9264,"h":20.09,"l":19.8394,"n":389,"o":19.985,"t":"2026-10-01T16:30:00Z","v":47996,"vw":19.974051},{"c":20.77,"h":20.7985,"l":19.88,"n":622,"o":19.89,"t":"2026-10-01T16:45:00Z","v":144535,"vw":20.471945},{"c":20.5,"h":20.775,"l":20.3205,"n":635,"o":20.775,"t":"2026-10-01T17:00:00Z","v":148251,"vw":20.536859},{"c":20.0296,"h":20.5,"l":19.98,"n":464,"o":20.485,"t":"2026-10-01T17:15:00Z","v":71419,"vw":20.170819},{"c":20.3301,"h":20.3692,"l":19.8,"n":499,"o":20,"t":"2026-10-01T17:30:00Z","v":80590,"vw":20.011834},{"c":20.45,"h":20.55,"l":20.1797,"n":219,"o":20.36,"t":"2026-10-01T17:45:00Z","v":40560,"vw":20.349614},{"c":20.83,"h":21.04,"l":20.4753,"n":711,"o":20.4753,"t":"2026-10-01T18:00:00Z","v":158001,"vw":20.871631},{"c":20.6,"h":21,"l":20.44,"n":304,"o":20.87,"t":"2026-10-01T18:15:00Z","v":52422,"vw":20.712764},{"c":20.63,"h":20.68,"l":20.4,"n":287,"o":20.57,"t":"2026-10-01T18:30:00Z","v":49443,"vw":20.518476},{"c":20.24,"h":20.6361,"l":20.18,"n":329,"o":20.6361,"t":"2026-10-01T18:45:00Z","v":60997,"vw":20.333457},{"c":20.24,"h":20.3148,"l":20.1,"n":303,"o":20.26,"t":"2026-10-01T19:00:00Z","v":45418,"vw":20.207366},{"c":20.31,"h":20.36,"l":19.9101,"n":544,"o":20.23,"t":"2026-10-01T19:15:00Z","v":90519,"vw":20.194393},{"c":20.52,"h":20.7,"l":20.25,"n":414,"o":20.28,"t":"2026-10-01T19:30:00Z","v":64198,"vw":20.529165},{"c":20.36,"h":20.7,"l":20.21,"n":559,"o":20.5,"t":"2026-10-01T19:45:00Z","v":114372,"vw":20.473055},{"c":20.31,"h":20.4494,"l":20.31,"n":91,"o":20.4,"t":"2026-10-01T20:00:00Z","v":15154,"vw":20.405414},{"c":20.319,"h":20.38,"l":20.319,"n":25,"o":20.37,"t":"2026-10-01T20:15:00Z","v":5104,"vw":20.333434},{"c":20.4,"h":20.4702,"l":20.31,"n":27,"o":20.429,"t":"2026-10-01T20:30:00Z","v":5677,"vw":20.434458},{"c":20.45,"h":20.48,"l":20.45,"n":6,"o":20.48,"t":"2026-10-01T20:45:00Z","v":1960,"vw":20.46442},{"c":20.47,"h":20.47,"l":20.401,"n":23,"o":20.401,"t":"2026-10-01T21:00:00Z","v":4236,"vw":20.451334},{"c":20.54,"h":20.54,"l":20.48,"n":25,"o":20.48,"t":"2026-10-01T21:15:00Z","v":3082,"vw":20.490795},{"c":20.5,"h":20.5,"l":20.5,"n":1,"o":20.5,"t":"2026-10-01T21:30:00Z","v":339,"vw":20.5},{"c":20.5694,"h":20.5694,"l":20.54,"n":11,"o":20.54,"t":"2026-10-01T21:45:00Z","v":3714,"vw":20.549865},{"c":20.45,"h":20.5,"l":20.45,"n":17,"o":20.5,"t":"2026-10-01T22:00:00Z","v":2293,"vw":20.486961},{"c":20.47,"h":20.49,"l":20.44,"n":6,"o":20.44,"t":"2026-10-01T22:15:00Z","v":1637,"vw":20.476284},{"c":20.43,"h":20.44,"l":20.43,"n":12,"o":20.44,"t":"2026-10-01T22:30:00Z","v":1539,"vw":20.436},{"c":20.38,"h":20.38,"l":20.38,"n":1,"o":20.38,"t":"2026-10-01T22:45:00Z","v":203,"vw":20.38},{"c":20.3,"h":20.34,"l":20.2124,"n":62,"o":20.3327,"t":"2026-10-01T23:00:00Z","v":11172,"vw":20.254285},{"c":20.27,"h":20.3,"l":20.2606,"n":19,"o":20.3,"t":"2026-10-01T23:15:00Z","v":3375,"vw":20.278154},{"c":20.3,"h":20.33,"l":20.3,"n":22,"o":20.31,"t":"2026-10-01T23:30:00Z","v":3410,"vw":20.31757},{"c":20.26,"h":20.33,"l":20.26,"n":29,"o":20.3,"t":"2026-10-01T23:45:00Z","v":3244,"vw":20.289591},{"c":19.92,"h":20.36,"l":19.88,"n":396,"o":20.15,"t":"2026-10-02T08:00:00Z","v":46758,"vw":20.115346},{"c":20,"h":20.01,"l":19.89,"n":36,"o":19.98,"t":"2026-10-02T08:15:00Z","v":5234,"vw":19.964919},{"c":19.9807,"h":20.01,"l":19.91,"n":14,"o":19.98,"t":"2026-10-02T08:30:00Z","v":1627,"vw":19.96346},{"c":20.01,"h":20.05,"l":19.98,"n":27,"o":20.01,"t":"2026-10-02T08:45:00Z","v":3057,"vw":20.00073},{"c":20.04,"h":20.04,"l":20,"n":5,"o":20.01,"t":"2026-10-02T09:00:00Z","v":1050,"vw":20.009047},{"c":19.87,"h":19.91,"l":19.85,"n":15,"o":19.91,"t":"2026-10-02T09:15:00Z","v":3000,"vw":19.87598},{"c":19.91,"h":20,"l":19.91,"n":14,"o":19.9113,"t":"2026-10-02T09:30:00Z","v":1720,"vw":19.919252},{"c":19.9,"h":19.99,"l":19.9,"n":21,"o":19.98,"t":"2026-10-02T09:45:00Z","v":2296,"vw":19.933787},{"c":20.04,"h":20.08,"l":19.95,"n":48,"o":19.95,"t":"2026-10-02T10:00:00Z","v":9632,"vw":20.04393},{"c":20,"h":20.1,"l":20,"n":11,"o":20.09,"t":"2026-10-02T10:15:00Z","v":1323,"vw":20.07681},{"c":19.95,"h":20.09,"l":19.95,"n":4,"o":20.09,"t":"2026-10-02T10:30:00Z","v":1750,"vw":20.034286},{"c":20.03,"h":20.03,"l":19.965,"n":5,"o":19.965,"t":"2026-10-02T10:45:00Z","v":550,"vw":19.9975},{"c":20.2,"h":20.35,"l":19.79,"n":159,"o":20.0783,"t":"2026-10-02T11:00:00Z","v":25274,"vw":19.990455},{"c":20.06,"h":20.16,"l":20,"n":49,"o":20.11,"t":"2026-10-02T11:15:00Z","v":7305,"vw":20.063845},{"c":20.08,"h":20.28,"l":20.03,"n":58,"o":20.09,"t":"2026-10-02T11:30:00Z","v":27251,"vw":20.056786},{"c":20.21,"h":20.4,"l":20.0914,"n":56,"o":20.0914,"t":"2026-10-02T11:45:00Z","v":7595,"vw":20.302199},{"c":20.22,"h":20.3,"l":20.2,"n":22,"o":20.29,"t":"2026-10-02T12:00:00Z","v":4721,"vw":20.227904},{"c":20.2985,"h":20.5,"l":20.25,"n":65,"o":20.3,"t":"2026-10-02T12:15:00Z","v":11950,"vw":20.386587},{"c":20.13,"h":20.5,"l":20.001,"n":275,"o":20.48,"t":"2026-10-02T12:30:00Z","v":36592,"vw":20.203254},{"c":20.03,"h":20.24,"l":20.03,"n":36,"o":20.101,"t":"2026-10-02T12:45:00Z","v":5934,"vw":20.088472},{"c":20.16,"h":20.4,"l":20.01,"n":438,"o":20.01,"t":"2026-10-02T13:00:00Z","v":167050,"vw":20.296416},{"c":19.88,"h":20.22,"l":19.88,"n":127,"o":20.1,"t":"2026-10-02T13:15:00Z","v":21940,"vw":19.957918},{"c":20.12,"h":20.55,"l":19.99,"n":637,"o":20.05,"t":"2026-10-02T13:30:00Z","v":117175,"vw":20.22288},{"c":20.05,"h":20.7,"l":20.03,"n":528,"o":20.25,"t":"2026-10-02T13:45:00Z","v":116509,"vw":20.436232},{"c":19.57,"h":20.13,"l":19.31,"n":1197,"o":20.0653,"t":"2026-10-02T14:00:00Z","v":305665,"vw":19.608351},{"c":19.3,"h":19.6899,"l":19.17,"n":852,"o":19.5699,"t":"2026-10-02T14:15:00Z","v":157213,"vw":19.387425},{"c":19.2,"h":19.42,"l":19.1,"n":697,"o":19.35,"t":"2026-10-02T14:30:00Z","v":112278,"vw":19.242771},{"c":19.545,"h":19.575,"l":18.88,"n":1420,"o":19.19,"t":"2026-10-02T14:45:00Z","v":256460,"vw":19.124602},{"c":19.2599,"h":19.65,"l":19.2599,"n":551,"o":19.55,"t":"2026-10-02T15:00:00Z","v":92527,"vw":19.499874},{"c":19.035,"h":19.27,"l":19.02,"n":1191,"o":19.25,"t":"2026-10-02T15:15:00Z","v":180976,"vw":19.151293},{"c":18.95,"h":19.07,"l":18.915,"n":1009,"o":19.01,"t":"2026-10-02T15:30:00Z","v":150825,"vw":19.008582},{"c":18.72,"h":18.9999,"l":18.68,"n":1464,"o":18.94,"t":"2026-10-02T15:45:00Z","v":248714,"vw":18.787846},{"c":18.7,"h":18.77,"l":18.61,"n":636,"o":18.68,"t":"2026-10-02T16:00:00Z","v":100813,"vw":18.69627},{"c":18.85,"h":18.9091,"l":18.65,"n":372,"o":18.71,"t":"2026-10-02T16:15:00Z","v":61217,"vw":18.73042},{"c":18.84,"h":19,"l":18.74,"n":342,"o":18.86,"t":"2026-10-02T16:30:00Z","v":94999,"vw":18.869808},{"c":18.85,"h":18.952,"l":18.78,"n":545,"o":18.825,"t":"2026-10-02T16:45:00Z","v":90163,"vw":18.855682},{"c":18.88,"h":18.93,"l":18.62,"n":550,"o":18.86,"t":"2026-10-02T17:00:00Z","v":84732,"vw":18.786626},{"c":18.77,"h":18.91,"l":18.72,"n":365,"o":18.85,"t":"2026-10-02T17:15:00Z","v":60458,"vw":18.794868},{"c":18.9,"h":18.93,"l":18.73,"n":242,"o":18.79,"t":"2026-10-02T17:30:00Z","v":40731,"vw":18.879036},{"c":18.78,"h":18.8922,"l":18.78,"n":171,"o":18.89,"t":"2026-10-02T17:45:00Z","v":22590,"vw":18.828247},{"c":18.79,"h":18.886,"l":18.78,"n":141,"o":18.795,"t":"2026-10-02T18:00:00Z","v":15919,"vw":18.830525},{"c":18.7963,"h":18.825,"l":18.71,"n":169,"o":18.8,"t":"2026-10-02T18:15:00Z","v":21211,"vw":18.771351},{"c":18.725,"h":18.89,"l":18.72,"n":119,"o":18.8323,"t":"2026-10-02T18:30:00Z","v":28397,"vw":18.818951},{"c":18.79,"h":18.8,"l":18.7,"n":157,"o":18.72,"t":"2026-10-02T18:45:00Z","v":27182,"vw":18.737528},{"c":18.68,"h":18.84,"l":18.68,"n":287,"o":18.77,"t":"2026-10-02T19:00:00Z","v":37847,"vw":18.749893},{"c":18.8575,"h":18.95,"l":18.66,"n":266,"o":18.68,"t":"2026-10-02T19:15:00Z","v":58580,"vw":18.84857},{"c":18.8,"h":18.85,"l":18.6,"n":529,"o":18.85,"t":"2026-10-02T19:30:00Z","v":67722,"vw":18.665238},{"c":18.85,"h":18.9278,"l":18.6716,"n":386,"o":18.77,"t":"2026-10-02T19:45:00Z","v":85684,"vw":18.820543},{"c":18.85,"h":18.88,"l":18.819,"n":76,"o":18.87,"t":"2026-10-02T20:00:00Z","v":13957,"vw":18.843957},{"c":18.899,"h":18.8992,"l":18.85,"n":31,"o":18.85,"t":"2026-10-02T20:15:00Z","v":9729,"vw":18.866772},{"c":18.83,"h":18.8842,"l":18.83,"n":32,"o":18.87,"t":"2026-10-02T20:30:00Z","v":5028,"vw":18.858948},{"c":18.85,"h":18.8794,"l":18.837,"n":8,"o":18.8794,"t":"2026-10-02T20:45:00Z","v":6655,"vw":18.851206},{"c":18.81,"h":18.8689,"l":18.81,"n":17,"o":18.85,"t":"2026-10-02T21:00:00Z","v":2071,"vw":18.833654},{"c":18.8019,"h":18.85,"l":18.8,"n":7,"o":18.85,"t":"2026-10-02T21:15:00Z","v":1127,"vw":18.822702},{"c":18.8784,"h":18.8784,"l":18.8784,"n":3,"o":18.8784,"t":"2026-10-02T21:30:00Z","v":202,"vw":18.8784},{"c":18.8007,"h":18.87,"l":18.8003,"n":8,"o":18.87,"t":"2026-10-02T21:45:00Z","v":1048,"vw":18.82294},{"c":18.81,"h":18.83,"l":18.81,"n":5,"o":18.83,"t":"2026-10-02T22:00:00Z","v":1468,"vw":18.818855},{"c":18.8,"h":18.81,"l":18.8,"n":6,"o":18.81,"t":"2026-10-02T22:15:00Z","v":729,"vw":18.807813},{"c":18.84,"h":18.87,"l":18.81,"n":15,"o":18.81,"t":"2026-10-02T22:45:00Z","v":1666,"vw":18.828446},{"c":18.7263,"h":18.8,"l":18.7263,"n":24,"o":18.8,"t":"2026-10-02T23:00:00Z","v":5255,"vw":18.78806},{"c":18.8675,"h":18.8675,"l":18.8675,"n":1,"o":18.8675,"t":"2026-10-02T23:15:00Z","v":1500,"vw":18.8675},{"c":18.75,"h":18.79,"l":18.71,"n":62,"o":18.79,"t":"2026-10-02T23:30:00Z","v":6200,"vw":18.736214},{"c":18.77,"h":18.77,"l":18.74,"n":34,"o":18.75,"t":"2026-10-02T23:45:00Z","v":11030,"vw":18.754673},{"c":18.3,"h":18.4,"l":18.17,"n":351,"o":18.4,"t":"2026-10-05T08:00:00Z","v":41319,"vw":18.306033},{"c":18.4,"h":18.4,"l":18.34,"n":19,"o":18.35,"t":"2026-10-05T08:15:00Z","v":4107,"vw":18.358736},{"c":18.63,"h":18.65,"l":18.4,"n":34,"o":18.4,"t":"2026-10-05T08:30:00Z","v":6198,"vw":18.563055},{"c":18.56,"h":18.69,"l":18.56,"n":34,"o":18.64,"t":"2026-10-05T08:45:00Z","v":4288,"vw":18.600487},{"c":18.5,"h":18.5,"l":18.43,"n":4,"o":18.43,"t":"2026-10-05T09:00:00Z","v":313,"vw":18.476667},{"c":18.45,"h":18.45,"l":18.45,"n":4,"o":18.45,"t":"2026-10-05T09:15:00Z","v":261,"vw":18.45},{"c":18.5,"h":18.66,"l":18.5,"n":2,"o":18.66,"t":"2026-10-05T09:30:00Z","v":280,"vw":18.557143},{"c":18.66,"h":18.66,"l":18.61,"n":5,"o":18.61,"t":"2026-10-05T09:45:00Z","v":720,"vw":18.641148},{"c":18.58,"h":18.65,"l":18.58,"n":21,"o":18.649,"t":"2026-10-05T10:00:00Z","v":3467,"vw":18.635229},{"c":18.64,"h":18.65,"l":18.6,"n":25,"o":18.63,"t":"2026-10-05T10:15:00Z","v":4715,"vw":18.635828},{"c":18.7,"h":18.75,"l":18.69,"n":25,"o":18.7,"t":"2026-10-05T10:30:00Z","v":2749,"vw":18.709638},{"c":18.58,"h":18.73,"l":18.58,"n":18,"o":18.68,"t":"2026-10-05T10:45:00Z","v":3167,"vw":18.673405},{"c":18.7451,"h":18.9,"l":18.74,"n":68,"o":18.74,"t":"2026-10-05T11:00:00Z","v":12406,"vw":18.826758},{"c":18.7,"h":18.82,"l":18.7,"n":9,"o":18.82,"t":"2026-10-05T11:15:00Z","v":4532,"vw":18.727493},{"c":18.8,"h":18.8,"l":18.64,"n":25,"o":18.7,"t":"2026-10-05T11:30:00Z","v":4053,"vw":18.741651},{"c":18.81,"h":18.86,"l":18.81,"n":9,"o":18.82,"t":"2026-10-05T11:45:00Z","v":1671,"vw":18.852903},{"c":18.9,"h":18.9,"l":18.81,"n":31,"o":18.81,"t":"2026-10-05T12:00:00Z","v":9088,"vw":18.874196},{"c":18.96,"h":19.04,"l":18.911,"n":54,"o":18.92,"t":"2026-10-05T12:15:00Z","v":12969,"vw":18.979675},{"c":18.91,"h":19.05,"l":18.9,"n":23,"o":18.98,"t":"2026-10-05T12:30:00Z","v":5968,"vw":18.968706},{"c":18.9378,"h":18.9378,"l":18.88,"n":19,"o":18.9,"t":"2026-10-05T12:45:00Z","v":5154,"vw":18.908781},{"c":18.67,"h":18.9,"l":18.64,"n":81,"o":18.88,"t":"2026-10-05T13:00:00Z","v":14040,"vw":18.767468},{"c":18.65,"h":18.6917,"l":18.59,"n":100,"o":18.67,"t":"2026-10-05T13:15:00Z","v":15880,"vw":18.626847},{"c":18.6524,"h":18.78,"l":17.4805,"n":2008,"o":18.65,"t":"2026-10-05T13:30:00Z","v":374612,"vw":18.056615},{"c":18.8,"h":19.29,"l":18.6216,"n":1087,"o":18.73,"t":"2026-10-05T13:45:00Z","v":262631,"vw":18.979021},{"c":18.94,"h":19.08,"l":18.8,"n":370,"o":18.8,"t":"2026-10-05T14:00:00Z","v":80937,"vw":18.919659},{"c":18.77,"h":18.96,"l":18.77,"n":162,"o":18.9,"t":"2026-10-05T14:15:00Z","v":29919,"vw":18.898482},{"c":18.93,"h":19.11,"l":18.74,"n":219,"o":18.7934,"t":"2026-10-05T14:30:00Z","v":43482,"vw":18.92199},{"c":18.78,"h":18.9727,"l":18.66,"n":142,"o":18.93,"t":"2026-10-05T14:45:00Z","v":34987,"vw":18.772552},{"c":18.84,"h":18.9144,"l":18.669,"n":73,"o":18.72,"t":"2026-10-05T15:00:00Z","v":16281,"vw":18.823259},{"c":18.9199,"h":18.95,"l":18.82,"n":74,"o":18.95,"t":"2026-10-05T15:15:00Z","v":16826,"vw":18.891668},{"c":18.8101,"h":18.92,"l":18.795,"n":92,"o":18.87,"t":"2026-10-05T15:30:00Z","v":18608,"vw":18.862835},{"c":18.67,"h":18.845,"l":18.57,"n":143,"o":18.835,"t":"2026-10-05T15:45:00Z","v":17691,"vw":18.642398},{"c":18.6923,"h":18.75,"l":18.6395,"n":82,"o":18.715,"t":"2026-10-05T16:00:00Z","v":29076,"vw":18.687674},{"c":18.5,"h":18.67,"l":18.5,"n":111,"o":18.65,"t":"2026-10-05T16:15:00Z","v":29648,"vw":18.599765},{"c":18.609,"h":18.609,"l":18.4469,"n":107,"o":18.5,"t":"2026-10-05T16:30:00Z","v":23921,"vw":18.515514},{"c":18.795,"h":18.8,"l":18.52,"n":141,"o":18.565,"t":"2026-10-05T16:45:00Z","v":32680,"vw":18.681187},{"c":18.7167,"h":18.77,"l":18.69,"n":35,"o":18.72,"t":"2026-10-05T17:00:00Z","v":6439,"vw":18.733209},{"c":18.64,"h":18.72,"l":18.64,"n":28,"o":18.6507,"t":"2026-10-05T17:15:00Z","v":2359,"vw":18.691039},{"c":18.505,"h":18.68,"l":18.5,"n":92,"o":18.68,"t":"2026-10-05T17:30:00Z","v":12850,"vw":18.5646},{"c":18.4012,"h":18.62,"l":18.39,"n":119,"o":18.48,"t":"2026-10-05T17:45:00Z","v":28102,"vw":18.470173},{"c":18.53,"h":18.54,"l":18.39,"n":90,"o":18.44,"t":"2026-10-05T18:00:00Z","v":14379,"vw":18.470782},{"c":18.46,"h":18.51,"l":18.45,"n":28,"o":18.495,"t":"2026-10-05T18:15:00Z","v":3450,"vw":18.475653},{"c":18.6455,"h":18.66,"l":18.46,"n":55,"o":18.46,"t":"2026-10-05T18:30:00Z","v":16256,"vw":18.611621},{"c":18.77,"h":18.8099,"l":18.65,"n":58,"o":18.67,"t":"2026-10-05T18:45:00Z","v":13789,"vw":18.743194},{"c":18.899,"h":18.899,"l":18.7105,"n":76,"o":18.79,"t":"2026-10-05T19:00:00Z","v":12021,"vw":18.817732},{"c":18.75,"h":18.83,"l":18.73,"n":50,"o":18.83,"t":"2026-10-05T19:15:00Z","v":14164,"vw":18.788336},{"c":18.57,"h":18.755,"l":18.54,"n":156,"o":18.75,"t":"2026-10-05T19:30:00Z","v":35921,"vw":18.664919},{"c":18.5842,"h":18.62,"l":18.5,"n":160,"o":18.59,"t":"2026-10-05T19:45:00Z","v":38350,"vw":18.535175},{"c":18.6,"h":18.6497,"l":18.6,"n":20,"o":18.62,"t":"2026-10-05T20:00:00Z","v":3564,"vw":18.627636},{"c":18.5306,"h":18.61,"l":18.5306,"n":7,"o":18.54,"t":"2026-10-05T20:15:00Z","v":1367,"vw":18.562103},{"c":18.51,"h":18.6,"l":18.51,"n":4,"o":18.6,"t":"2026-10-05T20:30:00Z","v":600,"vw":18.581274},{"c":18.59,"h":18.61,"l":18.517,"n":7,"o":18.6,"t":"2026-10-05T20:45:00Z","v":600,"vw":18.5854},{"c":18.61,"h":18.61,"l":18.5593,"n":2,"o":18.5593,"t":"2026-10-05T21:15:00Z","v":640,"vw":18.567222},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-05T21:30:00Z","v":150,"vw":18.6},{"c":18.61,"h":18.61,"l":18.57,"n":5,"o":18.57,"t":"2026-10-05T21:45:00Z","v":1915,"vw":18.588997},{"c":18.58,"h":18.5887,"l":18.58,"n":2,"o":18.5887,"t":"2026-10-05T22:00:00Z","v":535,"vw":18.582846},{"c":18.55,"h":18.55,"l":18.55,"n":2,"o":18.55,"t":"2026-10-05T22:15:00Z","v":4200,"vw":18.55},{"c":18.58,"h":18.58,"l":18.58,"n":1,"o":18.58,"t":"2026-10-05T22:30:00Z","v":135,"vw":18.58},{"c":18.599,"h":18.599,"l":18.599,"n":1,"o":18.599,"t":"2026-10-05T23:00:00Z","v":200,"vw":18.599},{"c":18.52,"h":18.52,"l":18.52,"n":3,"o":18.52,"t":"2026-10-05T23:15:00Z","v":236,"vw":18.52},{"c":18.5,"h":18.56,"l":18.5,"n":6,"o":18.56,"t":"2026-10-05T23:30:00Z","v":650,"vw":18.523},{"c":18.5,"h":18.52,"l":18.5,"n":17,"o":18.52,"t":"2026-10-05T23:45:00Z","v":4841,"vw":18.504237},{"c":18.54,"h":18.81,"l":18.5,"n":103,"o":18.8,"t":"2026-10-06T08:00:00Z","v":14864,"vw":18.64473},{"c":18.6994,"h":18.6994,"l":18.62,"n":2,"o":18.62,"t":"2026-10-06T08:15:00Z","v":488,"vw":18.68313},{"c":18.6919,"h":18.6962,"l":18.69,"n":4,"o":18.6962,"t":"2026-10-06T08:30:00Z","v":1120,"vw":18.694398},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-06T08:45:00Z","v":169,"vw":18.69},{"c":18.7,"h":18.7,"l":18.7,"n":3,"o":18.7,"t":"2026-10-06T09:00:00Z","v":400,"vw":18.7},{"c":18.69,"h":18.69,"l":18.69,"n":16,"o":18.69,"t":"2026-10-06T09:15:00Z","v":5100,"vw":18.69},{"c":18.69,"h":18.69,"l":18.69,"n":2,"o":18.69,"t":"2026-10-06T09:30:00Z","v":270,"vw":18.69},{"c":18.5,"h":18.59,"l":18.5,"n":20,"o":18.59,"t":"2026-10-06T10:15:00Z","v":3183,"vw":18.522304},{"c":18.62,"h":18.62,"l":18.61,"n":3,"o":18.61,"t":"2026-10-06T10:30:00Z","v":998,"vw":18.618497},{"c":18.5,"h":18.5,"l":18.5,"n":3,"o":18.5,"t":"2026-10-06T10:45:00Z","v":370,"vw":18.5},{"c":18.5,"h":18.6,"l":18.5,"n":20,"o":18.5,"t":"2026-10-06T11:00:00Z","v":2566,"vw":18.541245},{"c":18.27,"h":18.42,"l":18.25,"n":52,"o":18.42,"t":"2026-10-06T11:15:00Z","v":8792,"vw":18.325702},{"c":18.28,"h":18.32,"l":18.23,"n":38,"o":18.26,"t":"2026-10-06T11:30:00Z","v":4559,"vw":18.274766},{"c":18.319,"h":18.319,"l":18.27,"n":12,"o":18.28,"t":"2026-10-06T11:45:00Z","v":3086,"vw":18.279789},{"c":18.25,"h":18.2505,"l":18.23,"n":14,"o":18.2505,"t":"2026-10-06T12:00:00Z","v":1879,"vw":18.238586},{"c":18.3707,"h":18.3707,"l":18.25,"n":37,"o":18.25,"t":"2026-10-06T12:15:00Z","v":6264,"vw":18.305182},{"c":18.48,"h":18.5,"l":18.4,"n":11,"o":18.5,"t":"2026-10-06T12:30:00Z","v":1293,"vw":18.471105},{"c":18.23,"h":18.33,"l":18.23,"n":21,"o":18.32,"t":"2026-10-06T12:45:00Z","v":3082,"vw":18.28443},{"c":18.33,"h":18.4,"l":18.25,"n":20,"o":18.25,"t":"2026-10-06T13:00:00Z","v":8805,"vw":18.331903},{"c":18.2,"h":18.59,"l":18.17,"n":121,"o":18.3,"t":"2026-10-06T13:15:00Z","v":19600,"vw":18.391041},{"c":18.3173,"h":18.86,"l":18.135,"n":690,"o":18.39,"t":"2026-10-06T13:30:00Z","v":118200,"vw":18.500873},{"c":18.3,"h":18.39,"l":17.65,"n":822,"o":18.34,"t":"2026-10-06T13:45:00Z","v":166198,"vw":18.010527},{"c":18.42,"h":18.45,"l":18.01,"n":251,"o":18.295,"t":"2026-10-06T14:00:00Z","v":65633,"vw":18.248478},{"c":18.0801,"h":18.55,"l":18.02,"n":323,"o":18.375,"t":"2026-10-06T14:15:00Z","v":63344,"vw":18.265148},{"c":18.09,"h":18.28,"l":18.05,"n":165,"o":18.12,"t":"2026-10-06T14:30:00Z","v":58236,"vw":18.175952},{"c":17.63,"h":18.07,"l":17.54,"n":877,"o":18.05,"t":"2026-10-06T14:45:00Z","v":159235,"vw":17.805731},{"c":17.74,"h":17.815,"l":17.57,"n":426,"o":17.66,"t":"2026-10-06T15:00:00Z","v":117352,"vw":17.688439},{"c":17.855,"h":17.89,"l":17.65,"n":295,"o":17.715,"t":"2026-10-06T15:15:00Z","v":67513,"vw":17.731215},{"c":17.74,"h":17.9305,"l":17.73,"n":154,"o":17.85,"t":"2026-10-06T15:30:00Z","v":37594,"vw":17.849898},{"c":17.86,"h":17.95,"l":17.7005,"n":112,"o":17.71,"t":"2026-10-06T15:45:00Z","v":29619,"vw":17.863347},{"c":17.95,"h":18.1,"l":17.7501,"n":133,"o":17.83,"t":"2026-10-06T16:00:00Z","v":32880,"vw":17.939723},{"c":17.66,"h":17.94,"l":17.58,"n":442,"o":17.93,"t":"2026-10-06T16:15:00Z","v":86904,"vw":17.685589},{"c":17.448,"h":17.6684,"l":17.4184,"n":697,"o":17.65,"t":"2026-10-06T16:30:00Z","v":133763,"vw":17.524439},{"c":17.38,"h":17.5,"l":17.35,"n":464,"o":17.4582,"t":"2026-10-06T16:45:00Z","v":65359,"vw":17.41217},{"c":17.37,"h":17.53,"l":17.3438,"n":289,"o":17.4187,"t":"2026-10-06T17:00:00Z","v":57856,"vw":17.414768},{"c":17.45,"h":17.45,"l":17.35,"n":230,"o":17.37,"t":"2026-10-06T17:15:00Z","v":45514,"vw":17.39199},{"c":17.36,"h":17.5305,"l":17.36,"n":170,"o":17.4542,"t":"2026-10-06T17:30:00Z","v":40271,"vw":17.436644},{"c":17.2,"h":17.41,"l":17.16,"n":604,"o":17.37,"t":"2026-10-06T17:45:00Z","v":89998,"vw":17.272513},{"c":17.28,"h":17.2995,"l":17.07,"n":408,"o":17.15,"t":"2026-10-06T18:00:00Z","v":120761,"vw":17.146089},{"c":17.31,"h":17.35,"l":17.2,"n":304,"o":17.29,"t":"2026-10-06T18:15:00Z","v":101144,"vw":17.28087},{"c":17.47,"h":17.5,"l":17.32,"n":109,"o":17.3297,"t":"2026-10-06T18:30:00Z","v":17174,"vw":17.409606},{"c":17.3693,"h":17.52,"l":17.33,"n":192,"o":17.49,"t":"2026-10-06T18:45:00Z","v":45926,"vw":17.434501},{"c":17.3301,"h":17.3699,"l":17.29,"n":108,"o":17.315,"t":"2026-10-06T19:00:00Z","v":21455,"vw":17.327657},{"c":17.21,"h":17.32,"l":17.1307,"n":179,"o":17.3,"t":"2026-10-06T19:15:00Z","v":25635,"vw":17.19989},{"c":17.3,"h":17.34,"l":17.21,"n":118,"o":17.21,"t":"2026-10-06T19:30:00Z","v":16904,"vw":17.27584},{"c":17.195,"h":17.37,"l":17.15,"n":307,"o":17.31,"t":"2026-10-06T19:45:00Z","v":80811,"vw":17.257916},{"c":17.2876,"h":17.2999,"l":17.15,"n":20,"o":17.15,"t":"2026-10-06T20:00:00Z","v":3463,"vw":17.186255},{"c":17.2124,"h":17.25,"l":17.2124,"n":8,"o":17.22,"t":"2026-10-06T20:15:00Z","v":2500,"vw":17.220972},{"c":17.23,"h":17.3,"l":17.23,"n":5,"o":17.2832,"t":"2026-10-06T20:30:00Z","v":706,"vw":17.277556},{"c":17.24,"h":17.2818,"l":17.2,"n":35,"o":17.21,"t":"2026-10-06T20:45:00Z","v":8914,"vw":17.216893},{"c":17.24,"h":17.24,"l":17.2,"n":42,"o":17.21,"t":"2026-10-06T21:00:00Z","v":10027,"vw":17.204036},{"c":17.24,"h":17.2699,"l":17.2,"n":4,"o":17.2699,"t":"2026-10-06T21:15:00Z","v":892,"vw":17.22724},{"c":17.2,"h":17.28,"l":17.194,"n":16,"o":17.2,"t":"2026-10-06T21:45:00Z","v":1507,"vw":17.214461},{"c":17.2,"h":17.2,"l":17.1783,"n":4,"o":17.19,"t":"2026-10-06T22:00:00Z","v":520,"vw":17.18633},{"c":17.259,"h":17.259,"l":17.2,"n":6,"o":17.2,"t":"2026-10-06T22:15:00Z","v":2067,"vw":17.215577},{"c":17.2577,"h":17.27,"l":17.23,"n":13,"o":17.23,"t":"2026-10-06T22:30:00Z","v":4003,"vw":17.257682},{"c":17.23,"h":17.28,"l":17.23,"n":16,"o":17.26,"t":"2026-10-06T22:45:00Z","v":3079,"vw":17.245062},{"c":17.24,"h":17.24,"l":17.239,"n":4,"o":17.239,"t":"2026-10-06T23:00:00Z","v":764,"vw":17.23937},{"c":17.22,"h":17.2858,"l":17.22,"n":6,"o":17.2858,"t":"2026-10-06T23:15:00Z","v":1260,"vw":17.24116},{"c":17.25,"h":17.25,"l":17.25,"n":1,"o":17.25,"t":"2026-10-06T23:30:00Z","v":100,"vw":17.25},{"c":17.2,"h":17.25,"l":17.2,"n":27,"o":17.24,"t":"2026-10-06T23:45:00Z","v":6101,"vw":17.210914},{"c":17.78,"h":17.8,"l":17.43,"n":278,"o":17.5,"t":"2026-10-07T08:00:00Z","v":36082,"vw":17.624752},{"c":17.82,"h":17.82,"l":17.71,"n":13,"o":17.76,"t":"2026-10-07T08:15:00Z","v":1258,"vw":17.75919},{"c":17.8,"h":17.82,"l":17.78,"n":20,"o":17.82,"t":"2026-10-07T08:30:00Z","v":2455,"vw":17.813166},{"c":17.95,"h":17.95,"l":17.84,"n":32,"o":17.84,"t":"2026-10-07T08:45:00Z","v":4087,"vw":17.887929},{"c":18.03,"h":18.05,"l":17.94,"n":46,"o":17.95,"t":"2026-10-07T09:00:00Z","v":5341,"vw":18.005505},{"c":17.99,"h":18.05,"l":17.95,"n":47,"o":18.01,"t":"2026-10-07T09:15:00Z","v":7814,"vw":18.006438},{"c":18.06,"h":18.06,"l":17.95,"n":23,"o":17.95,"t":"2026-10-07T09:30:00Z","v":4712,"vw":18.005796},{"c":18.02,"h":18.06,"l":17.97,"n":10,"o":18.06,"t":"2026-10-07T09:45:00Z","v":3377,"vw":17.997731},{"c":18.01,"h":18.01,"l":17.98,"n":3,"o":17.98,"t":"2026-10-07T10:00:00Z","v":840,"vw":17.988571},{"c":17.86,"h":18.02,"l":17.8,"n":47,"o":17.98,"t":"2026-10-07T10:15:00Z","v":11674,"vw":17.963948},{"c":18.0457,"h":18.0457,"l":17.93,"n":11,"o":17.93,"t":"2026-10-07T10:30:00Z","v":5146,"vw":18.001565},{"c":18.06,"h":18.1,"l":18,"n":18,"o":18.06,"t":"2026-10-07T10:45:00Z","v":9168,"vw":18.018909},{"c":18.0835,"h":18.22,"l":17.9514,"n":80,"o":17.98,"t":"2026-10-07T11:00:00Z","v":88421,"vw":18.025554},{"c":18.1484,"h":18.16,"l":18.07,"n":66,"o":18.15,"t":"2026-10-07T11:15:00Z","v":21208,"vw":18.100799},{"c":18.12,"h":18.18,"l":18.07,"n":35,"o":18.15,"t":"2026-10-07T11:30:00Z","v":8533,"vw":18.135096},{"c":18.1689,"h":18.29,"l":18.1,"n":67,"o":18.113,"t":"2026-10-07T11:45:00Z","v":23519,"vw":18.197417},{"c":18.23,"h":18.23,"l":18.1138,"n":29,"o":18.18,"t":"2026-10-07T12:00:00Z","v":5644,"vw":18.144202},{"c":18.33,"h":18.4,"l":18.12,"n":129,"o":18.15,"t":"2026-10-07T12:15:00Z","v":42391,"vw":18.272197},{"c":18.27,"h":18.4,"l":18.25,"n":72,"o":18.27,"t":"2026-10-07T12:30:00Z","v":14774,"vw":18.317263},{"c":18.23,"h":18.3,"l":18.21,"n":40,"o":18.3,"t":"2026-10-07T12:45:00Z","v":7106,"vw":18.250781},{"c":17.88,"h":18.29,"l":17.86,"n":173,"o":18.27,"t":"2026-10-07T13:00:00Z","v":40237,"vw":18.04656},{"c":18.19,"h":18.22,"l":17.99,"n":49,"o":18.09,"t":"2026-10-07T13:15:00Z","v":8214,"vw":18.082918},{"c":18.45,"h":18.5,"l":17.6101,"n":1020,"o":18.2,"t":"2026-10-07T13:30:00Z","v":241690,"vw":18.198526},{"c":18.1939,"h":18.74,"l":18.1906,"n":959,"o":18.46,"t":"2026-10-07T13:45:00Z","v":270829,"vw":18.488849},{"c":18.33,"h":18.4728,"l":18.2,"n":380,"o":18.2147,"t":"2026-10-07T14:00:00Z","v":85338,"vw":18.341447},{"c":18.0139,"h":18.4,"l":17.89,"n":1661,"o":18.33,"t":"2026-10-07T14:15:00Z","v":368637,"vw":18.061388},{"c":18.025,"h":18.16,"l":17.98,"n":573,"o":18.034,"t":"2026-10-07T14:30:00Z","v":258011,"vw":18.031551},{"c":18.16,"h":18.18,"l":17.98,"n":146,"o":18.01,"t":"2026-10-07T14:45:00Z","v":64367,"vw":18.100625},{"c":18.2508,"h":18.32,"l":18.13,"n":206,"o":18.13,"t":"2026-10-07T15:00:00Z","v":100376,"vw":18.25788},{"c":18.17,"h":18.2895,"l":18.15,"n":55,"o":18.2,"t":"2026-10-07T15:15:00Z","v":7613,"vw":18.205127},{"c":18.15,"h":18.17,"l":18.06,"n":61,"o":18.165,"t":"2026-10-07T15:30:00Z","v":11995,"vw":18.123602},{"c":18.245,"h":18.245,"l":18.13,"n":265,"o":18.18,"t":"2026-10-07T15:45:00Z","v":80936,"vw":18.202324},{"c":18.22,"h":18.27,"l":18.17,"n":176,"o":18.21,"t":"2026-10-07T16:00:00Z","v":20441,"vw":18.224847},{"c":18.17,"h":18.29,"l":18.13,"n":111,"o":18.23,"t":"2026-10-07T16:15:00Z","v":29148,"vw":18.234923},{"c":18.105,"h":18.18,"l":18.06,"n":43,"o":18.17,"t":"2026-10-07T16:30:00Z","v":18107,"vw":18.087467},{"c":18.205,"h":18.22,"l":18.0905,"n":71,"o":18.1,"t":"2026-10-07T16:45:00Z","v":14047,"vw":18.172329},{"c":18.18,"h":18.2,"l":18.0805,"n":55,"o":18.2,"t":"2026-10-07T17:00:00Z","v":6606,"vw":18.150909},{"c":17.88,"h":18.17,"l":17.8135,"n":256,"o":18.1699,"t":"2026-10-07T17:15:00Z","v":140887,"vw":17.987413},{"c":17.76,"h":17.87,"l":17.6762,"n":259,"o":17.855,"t":"2026-10-07T17:30:00Z","v":41115,"vw":17.750292},{"c":17.935,"h":18.005,"l":17.785,"n":101,"o":17.8099,"t":"2026-10-07T17:45:00Z","v":29771,"vw":17.95207},{"c":17.74,"h":17.91,"l":17.6657,"n":102,"o":17.8554,"t":"2026-10-07T18:00:00Z","v":23900,"vw":17.764213},{"c":17.77,"h":17.8,"l":17.7101,"n":41,"o":17.74,"t":"2026-10-07T18:15:00Z","v":14339,"vw":17.760889},{"c":17.7626,"h":17.8,"l":17.693,"n":74,"o":17.745,"t":"2026-10-07T18:30:00Z","v":18725,"vw":17.765356},{"c":17.8,"h":17.85,"l":17.7611,"n":84,"o":17.78,"t":"2026-10-07T18:45:00Z","v":23009,"vw":17.796889},{"c":17.86,"h":17.92,"l":17.835,"n":96,"o":17.85,"t":"2026-10-07T19:00:00Z","v":23873,"vw":17.886878},{"c":17.8153,"h":17.87,"l":17.7899,"n":86,"o":17.85,"t":"2026-10-07T19:15:00Z","v":12748,"vw":17.823773},{"c":17.705,"h":17.78,"l":17.7,"n":190,"o":17.7697,"t":"2026-10-07T19:30:00Z","v":40164,"vw":17.721468},{"c":17.87,"h":17.93,"l":17.69,"n":169,"o":17.705,"t":"2026-10-07T19:45:00Z","v":21445,"vw":17.829048},{"c":17.9,"h":17.9,"l":17.84,"n":13,"o":17.84,"t":"2026-10-07T20:00:00Z","v":1094,"vw":17.875479},{"c":17.8154,"h":17.9,"l":17.8154,"n":6,"o":17.9,"t":"2026-10-07T20:15:00Z","v":1908,"vw":17.872235},{"c":17.8,"h":17.85,"l":17.8,"n":7,"o":17.82,"t":"2026-10-07T20:30:00Z","v":800,"vw":17.820263},{"c":17.86,"h":17.86,"l":17.83,"n":2,"o":17.83,"t":"2026-10-07T20:45:00Z","v":406,"vw":17.838867},{"c":17.85,"h":17.85,"l":17.85,"n":1,"o":17.85,"t":"2026-10-07T21:00:00Z","v":562,"vw":17.85},{"c":17.84,"h":17.84,"l":17.84,"n":2,"o":17.84,"t":"2026-10-07T21:15:00Z","v":500,"vw":17.84},{"c":17.85,"h":17.85,"l":17.85,"n":7,"o":17.85,"t":"2026-10-07T21:30:00Z","v":904,"vw":17.85},{"c":17.85,"h":17.85,"l":17.85,"n":3,"o":17.85,"t":"2026-10-07T21:45:00Z","v":851,"vw":17.85},{"c":17.85,"h":17.86,"l":17.85,"n":3,"o":17.86,"t":"2026-10-07T22:00:00Z","v":445,"vw":17.855455},{"c":17.84,"h":17.85,"l":17.84,"n":2,"o":17.85,"t":"2026-10-07T22:15:00Z","v":400,"vw":17.8475},{"c":17.81,"h":17.81,"l":17.81,"n":3,"o":17.81,"t":"2026-10-07T22:45:00Z","v":664,"vw":17.81},{"c":17.72,"h":17.85,"l":17.72,"n":11,"o":17.8,"t":"2026-10-07T23:00:00Z","v":1258,"vw":17.789231},{"c":17.8396,"h":17.845,"l":17.8,"n":10,"o":17.8,"t":"2026-10-07T23:15:00Z","v":3059,"vw":17.828764},{"c":17.84,"h":17.84,"l":17.82,"n":4,"o":17.82,"t":"2026-10-07T23:30:00Z","v":723,"vw":17.836598},{"c":17.8,"h":17.85,"l":17.8,"n":34,"o":17.84,"t":"2026-10-07T23:45:00Z","v":16024,"vw":17.839926},{"c":18.69,"h":18.8,"l":18,"n":521,"o":18.5,"t":"2026-10-08T08:00:00Z","v":65198,"vw":18.487211},{"c":18.55,"h":18.6737,"l":18.55,"n":13,"o":18.66,"t":"2026-10-08T08:15:00Z","v":4993,"vw":18.613768},{"c":18.63,"h":18.66,"l":18.58,"n":16,"o":18.58,"t":"2026-10-08T08:30:00Z","v":2321,"vw":18.606197},{"c":18.68,"h":18.68,"l":18.63,"n":10,"o":18.65,"t":"2026-10-08T08:45:00Z","v":1420,"vw":18.653331},{"c":18.62,"h":18.65,"l":18.62,"n":16,"o":18.65,"t":"2026-10-08T09:00:00Z","v":3520,"vw":18.628769},{"c":18.65,"h":18.65,"l":18.6,"n":7,"o":18.6,"t":"2026-10-08T09:15:00Z","v":693,"vw":18.615017},{"c":18.63,"h":18.65,"l":18.51,"n":64,"o":18.57,"t":"2026-10-08T09:30:00Z","v":13436,"vw":18.621196},{"c":18.85,"h":18.94,"l":18.63,"n":91,"o":18.67,"t":"2026-10-08T09:45:00Z","v":13546,"vw":18.810964},{"c":18.7,"h":18.8982,"l":18.7,"n":29,"o":18.7645,"t":"2026-10-08T10:00:00Z","v":3415,"vw":18.768356},{"c":18.99,"h":19,"l":18.77,"n":113,"o":18.83,"t":"2026-10-08T10:15:00Z","v":18198,"vw":18.922116},{"c":19.1,"h":19.12,"l":18.9,"n":58,"o":18.98,"t":"2026-10-08T10:30:00Z","v":8461,"vw":19.030192},{"c":19.1,"h":19.11,"l":19.05,"n":52,"o":19.1,"t":"2026-10-08T10:45:00Z","v":7200,"vw":19.089247},{"c":19.12,"h":19.26,"l":18.95,"n":173,"o":19.05,"t":"2026-10-08T11:00:00Z","v":45072,"vw":19.123238},{"c":19.19,"h":19.22,"l":19.1,"n":105,"o":19.15,"t":"2026-10-08T11:15:00Z","v":18145,"vw":19.173151},{"c":19.03,"h":19.25,"l":19.02,"n":156,"o":19.14,"t":"2026-10-08T11:30:00Z","v":39075,"vw":19.082866},{"c":19.36,"h":19.36,"l":19.02,"n":133,"o":19.02,"t":"2026-10-08T11:45:00Z","v":27703,"vw":19.247276},{"c":19.213,"h":19.31,"l":19.19,"n":137,"o":19.3,"t":"2026-10-08T12:00:00Z","v":28939,"vw":19.260268},{"c":19.21,"h":19.36,"l":19.2,"n":113,"o":19.27,"t":"2026-10-08T12:15:00Z","v":21495,"vw":19.283463},{"c":19.2,"h":19.28,"l":19.06,"n":92,"o":19.24,"t":"2026-10-08T12:30:00Z","v":11367,"vw":19.212451},{"c":19.21,"h":19.23,"l":19.18,"n":42,"o":19.2,"t":"2026-10-08T12:45:00Z","v":7537,"vw":19.204601},{"c":19.24,"h":19.25,"l":19.12,"n":76,"o":19.19,"t":"2026-10-08T13:00:00Z","v":37432,"vw":19.168393},{"c":19.28,"h":19.31,"l":19.1413,"n":136,"o":19.21,"t":"2026-10-08T13:15:00Z","v":36742,"vw":19.201399},{"c":18.5,"h":19.56,"l":18.25,"n":1382,"o":19.25,"t":"2026-10-08T13:30:00Z","v":303365,"vw":18.861959},{"c":18.96,"h":19,"l":18.32,"n":747,"o":18.51,"t":"2026-10-08T13:45:00Z","v":283185,"vw":18.633216},{"c":18.8,"h":18.93,"l":18.49,"n":313,"o":18.8975,"t":"2026-10-08T14:00:00Z","v":80254,"vw":18.732021},{"c":18.39,"h":18.91,"l":18.32,"n":254,"o":18.8,"t":"2026-10-08T14:15:00Z","v":66050,"vw":18.633756},{"c":18.9,"h":18.93,"l":18.35,"n":348,"o":18.4,"t":"2026-10-08T14:30:00Z","v":111091,"vw":18.641219},{"c":19.11,"h":19.24,"l":18.92,"n":420,"o":18.92,"t":"2026-10-08T14:45:00Z","v":101108,"vw":19.105922},{"c":19.165,"h":19.36,"l":19.05,"n":487,"o":19.0501,"t":"2026-10-08T15:00:00Z","v":159106,"vw":19.242802},{"c":19.18,"h":19.28,"l":19.14,"n":195,"o":19.17,"t":"2026-10-08T15:15:00Z","v":44187,"vw":19.204593},{"c":19.17,"h":19.35,"l":19.14,"n":210,"o":19.19,"t":"2026-10-08T15:30:00Z","v":48732,"vw":19.253352},{"c":19.22,"h":19.2259,"l":19.12,"n":147,"o":19.17,"t":"2026-10-08T15:45:00Z","v":24951,"vw":19.165722},{"c":19.22,"h":19.3339,"l":19.14,"n":214,"o":19.2,"t":"2026-10-08T16:00:00Z","v":98000,"vw":19.253377},{"c":19.06,"h":19.23,"l":19,"n":376,"o":19.23,"t":"2026-10-08T16:15:00Z","v":82270,"vw":19.089747},{"c":19.15,"h":19.3,"l":19.02,"n":178,"o":19.08,"t":"2026-10-08T16:30:00Z","v":48741,"vw":19.153728},{"c":19.73,"h":19.89,"l":19.2099,"n":943,"o":19.2099,"t":"2026-10-08T16:45:00Z","v":245362,"vw":19.637431},{"c":19.5101,"h":20.05,"l":19.5,"n":901,"o":19.7535,"t":"2026-10-08T17:00:00Z","v":275831,"vw":19.83347},{"c":20.405,"h":20.55,"l":19.56,"n":1444,"o":19.56,"t":"2026-10-08T17:15:00Z","v":280723,"vw":20.314601},{"c":20.1,"h":20.46,"l":20.0105,"n":399,"o":20.405,"t":"2026-10-08T17:30:00Z","v":105647,"vw":20.239724},{"c":19.89,"h":20.21,"l":19.841,"n":209,"o":20.09,"t":"2026-10-08T17:45:00Z","v":41713,"vw":20.010263},{"c":19.71,"h":20.0172,"l":19.71,"n":174,"o":19.92,"t":"2026-10-08T18:00:00Z","v":54908,"vw":19.848755},{"c":19.6267,"h":19.74,"l":19.5301,"n":199,"o":19.72,"t":"2026-10-08T18:15:00Z","v":75450,"vw":19.628712},{"c":19.94,"h":19.97,"l":19.65,"n":157,"o":19.65,"t":"2026-10-08T18:30:00Z","v":54214,"vw":19.845895},{"c":19.89,"h":20,"l":19.8333,"n":84,"o":19.9272,"t":"2026-10-08T18:45:00Z","v":20767,"vw":19.929992},{"c":20.025,"h":20.0654,"l":19.87,"n":157,"o":19.8948,"t":"2026-10-08T19:00:00Z","v":26691,"vw":20.000677},{"c":20.12,"h":20.18,"l":19.95,"n":147,"o":20.09,"t":"2026-10-08T19:15:00Z","v":33273,"vw":20.030956},{"c":20.19,"h":20.2807,"l":20.05,"n":220,"o":20.05,"t":"2026-10-08T19:30:00Z","v":32247,"vw":20.159008},{"c":19.83,"h":20.14,"l":19.7705,"n":288,"o":20.0901,"t":"2026-10-08T19:45:00Z","v":55410,"vw":19.907638},{"c":19.75,"h":19.84,"l":19.69,"n":100,"o":19.83,"t":"2026-10-08T20:00:00Z","v":22436,"vw":19.783673},{"c":19.73,"h":19.77,"l":19.7,"n":32,"o":19.7,"t":"2026-10-08T20:15:00Z","v":7086,"vw":19.74857},{"c":19.75,"h":19.77,"l":19.7,"n":24,"o":19.7,"t":"2026-10-08T20:30:00Z","v":3736,"vw":19.749671},{"c":19.79,"h":19.8,"l":19.77,"n":6,"o":19.77,"t":"2026-10-08T20:45:00Z","v":3422,"vw":19.782489},{"c":19.7,"h":19.75,"l":19.7,"n":9,"o":19.75,"t":"2026-10-08T21:00:00Z","v":1700,"vw":19.728673},{"c":19.76,"h":19.78,"l":19.7012,"n":17,"o":19.73,"t":"2026-10-08T21:15:00Z","v":4673,"vw":19.716134},{"c":19.72,"h":19.79,"l":19.7016,"n":19,"o":19.7016,"t":"2026-10-08T21:30:00Z","v":7034,"vw":19.720078},{"c":19.8,"h":19.8,"l":19.77,"n":9,"o":19.77,"t":"2026-10-08T21:45:00Z","v":4640,"vw":19.797759},{"c":19.6,"h":19.73,"l":19.6,"n":20,"o":19.7,"t":"2026-10-08T22:00:00Z","v":4193,"vw":19.63895},{"c":19.63,"h":19.63,"l":19.5468,"n":6,"o":19.5468,"t":"2026-10-08T22:15:00Z","v":1888,"vw":19.570199},{"c":19.5,"h":19.65,"l":19.47,"n":30,"o":19.65,"t":"2026-10-08T22:30:00Z","v":5067,"vw":19.505675},{"c":19.6,"h":19.65,"l":19.5,"n":7,"o":19.5,"t":"2026-10-08T22:45:00Z","v":2250,"vw":19.569907},{"c":19.62,"h":19.66,"l":19.58,"n":28,"o":19.58,"t":"2026-10-08T23:00:00Z","v":4457,"vw":19.623973},{"c":19.68,"h":19.7,"l":19.67,"n":12,"o":19.67,"t":"2026-10-08T23:15:00Z","v":2801,"vw":19.694711},{"c":19.68,"h":19.7,"l":19.68,"n":5,"o":19.7,"t":"2026-10-08T23:30:00Z","v":410,"vw":19.690556},{"c":19.63,"h":19.7,"l":19.63,"n":3,"o":19.7,"t":"2026-10-08T23:45:00Z","v":250,"vw":19.665},{"c":18.4,"h":19.06,"l":18.2,"n":670,"o":18.4,"t":"2026-10-09T08:00:00Z","v":85989,"vw":18.519194},{"c":18.33,"h":18.45,"l":18.27,"n":27,"o":18.45,"t":"2026-10-09T08:15:00Z","v":5285,"vw":18.334596},{"c":18.27,"h":18.34,"l":18.25,"n":40,"o":18.31,"t":"2026-10-09T08:30:00Z","v":2873,"vw":18.28773},{"c":18.28,"h":18.31,"l":18.23,"n":21,"o":18.23,"t":"2026-10-09T08:45:00Z","v":3906,"vw":18.283405},{"c":18.34,"h":18.34,"l":18.34,"n":1,"o":18.34,"t":"2026-10-09T09:00:00Z","v":550,"vw":18.34},{"c":18.42,"h":18.42,"l":18.32,"n":14,"o":18.34,"t":"2026-10-09T09:15:00Z","v":2463,"vw":18.358095},{"c":18.34,"h":18.35,"l":18.28,"n":18,"o":18.3,"t":"2026-10-09T09:30:00Z","v":1743,"vw":18.31069},{"c":18.25,"h":18.5,"l":18.25,"n":63,"o":18.31,"t":"2026-10-09T09:45:00Z","v":10510,"vw":18.330853},{"c":18.15,"h":18.4,"l":18.15,"n":34,"o":18.4,"t":"2026-10-09T10:00:00Z","v":5133,"vw":18.212386},{"c":18.2,"h":18.28,"l":18.1,"n":20,"o":18.28,"t":"2026-10-09T10:15:00Z","v":2658,"vw":18.209685},{"c":18.3,"h":18.3,"l":18.2,"n":12,"o":18.2,"t":"2026-10-09T10:30:00Z","v":4100,"vw":18.281798},{"c":18.21,"h":18.3,"l":18.21,"n":2,"o":18.3,"t":"2026-10-09T10:45:00Z","v":400,"vw":18.2775},{"c":17.82,"h":18.32,"l":17.6,"n":353,"o":18.299,"t":"2026-10-09T11:00:00Z","v":57264,"vw":17.938505},{"c":17.32,"h":17.79,"l":17.3,"n":411,"o":17.67,"t":"2026-10-09T11:15:00Z","v":109469,"vw":17.490779},{"c":17.19,"h":17.44,"l":17.07,"n":378,"o":17.32,"t":"2026-10-09T11:30:00Z","v":69280,"vw":17.26635},{"c":17.16,"h":17.39,"l":17.14,"n":214,"o":17.19,"t":"2026-10-09T11:45:00Z","v":28672,"vw":17.283573},{"c":17.48,"h":17.5,"l":17.28,"n":148,"o":17.325,"t":"2026-10-09T12:00:00Z","v":47719,"vw":17.369065},{"c":17.4353,"h":17.5,"l":17.32,"n":88,"o":17.48,"t":"2026-10-09T12:15:00Z","v":12778,"vw":17.404933},{"c":17.4726,"h":17.5,"l":17.37,"n":45,"o":17.45,"t":"2026-10-09T12:30:00Z","v":16706,"vw":17.431861},{"c":17.3,"h":17.53,"l":17.3,"n":140,"o":17.4759,"t":"2026-10-09T12:45:00Z","v":26153,"vw":17.399089},{"c":17.45,"h":17.5,"l":17.28,"n":78,"o":17.3,"t":"2026-10-09T13:00:00Z","v":12985,"vw":17.377039},{"c":17.4,"h":17.4993,"l":17.32,"n":119,"o":17.43,"t":"2026-10-09T13:15:00Z","v":20230,"vw":17.409872},{"c":18.14,"h":18.25,"l":16.35,"n":3165,"o":17.44,"t":"2026-10-09T13:30:00Z","v":1121791,"vw":17.276457},{"c":18.4155,"h":18.77,"l":18.12,"n":1140,"o":18.14,"t":"2026-10-09T13:45:00Z","v":282173,"vw":18.417124},{"c":18.1,"h":18.51,"l":17.95,"n":503,"o":18.48,"t":"2026-10-09T14:00:00Z","v":212203,"vw":18.066125},{"c":17.25,"h":18.2,"l":17.25,"n":748,"o":18.1355,"t":"2026-10-09T14:15:00Z","v":186795,"vw":17.572692},{"c":17.43,"h":17.53,"l":16.955,"n":1315,"o":17.2,"t":"2026-10-09T14:30:00Z","v":332518,"vw":17.19306},{"c":17.18,"h":17.4496,"l":16.9,"n":946,"o":17.41,"t":"2026-10-09T14:45:00Z","v":195763,"vw":17.155077},{"c":17.1688,"h":17.32,"l":16.82,"n":1070,"o":17.2,"t":"2026-10-09T15:00:00Z","v":215040,"vw":16.980066},{"c":17.35,"h":17.35,"l":16.92,"n":411,"o":17.2,"t":"2026-10-09T15:15:00Z","v":117674,"vw":17.105849},{"c":17.325,"h":17.43,"l":17.13,"n":318,"o":17.355,"t":"2026-10-09T15:30:00Z","v":98272,"vw":17.247201},{"c":17.5,"h":17.5366,"l":17.27,"n":244,"o":17.3,"t":"2026-10-09T15:45:00Z","v":77281,"vw":17.406046},{"c":17.53,"h":17.58,"l":17.35,"n":229,"o":17.4601,"t":"2026-10-09T16:00:00Z","v":76282,"vw":17.454837},{"c":17.42,"h":17.631,"l":17.42,"n":378,"o":17.55,"t":"2026-10-09T16:15:00Z","v":97219,"vw":17.544279},{"c":17.38,"h":17.43,"l":17.2701,"n":167,"o":17.42,"t":"2026-10-09T16:30:00Z","v":43417,"vw":17.335349},{"c":17.2,"h":17.4,"l":17.2,"n":189,"o":17.4,"t":"2026-10-09T16:45:00Z","v":44955,"vw":17.273927},{"c":17.145,"h":17.3277,"l":17.111,"n":82,"o":17.2499,"t":"2026-10-09T17:00:00Z","v":30240,"vw":17.153053},{"c":17.18,"h":17.27,"l":17.14,"n":151,"o":17.2,"t":"2026-10-09T17:15:00Z","v":48001,"vw":17.204098},{"c":17.405,"h":17.405,"l":17.18,"n":63,"o":17.18,"t":"2026-10-09T17:30:00Z","v":12684,"vw":17.295434},{"c":17.49,"h":17.53,"l":17.33,"n":88,"o":17.41,"t":"2026-10-09T17:45:00Z","v":18157,"vw":17.447415},{"c":17.55,"h":17.66,"l":17.4329,"n":195,"o":17.4764,"t":"2026-10-09T18:00:00Z","v":60394,"vw":17.569107},{"c":17.375,"h":17.6,"l":17.235,"n":122,"o":17.6,"t":"2026-10-09T18:15:00Z","v":33148,"vw":17.405019},{"c":17.3952,"h":17.4284,"l":17.2763,"n":71,"o":17.32,"t":"2026-10-09T18:30:00Z","v":25039,"vw":17.338101},{"c":17.3596,"h":17.3867,"l":17.24,"n":93,"o":17.38,"t":"2026-10-09T18:45:00Z","v":19691,"vw":17.294513},{"c":17.37,"h":17.515,"l":17.35,"n":89,"o":17.42,"t":"2026-10-09T19:00:00Z","v":12252,"vw":17.44174},{"c":17.37,"h":17.39,"l":17.25,"n":89,"o":17.3836,"t":"2026-10-09T19:15:00Z","v":17555,"vw":17.314621},{"c":17.6228,"h":17.66,"l":17.32,"n":289,"o":17.41,"t":"2026-10-09T19:30:00Z","v":70377,"vw":17.539143},{"c":17.8,"h":17.88,"l":17.545,"n":454,"o":17.57,"t":"2026-10-09T19:45:00Z","v":213476,"vw":17.748796},{"c":17.75,"h":17.84,"l":17.7085,"n":38,"o":17.84,"t":"2026-10-09T20:00:00Z","v":6686,"vw":17.772249},{"c":17.78,"h":17.8,"l":17.75,"n":25,"o":17.75,"t":"2026-10-09T20:15:00Z","v":8529,"vw":17.771649},{"c":17.73,"h":17.8,"l":17.73,"n":22,"o":17.77,"t":"2026-10-09T20:30:00Z","v":5853,"vw":17.759333},{"c":17.77,"h":17.78,"l":17.73,"n":18,"o":17.73,"t":"2026-10-09T20:45:00Z","v":5390,"vw":17.75863},{"c":17.7121,"h":17.79,"l":17.7121,"n":15,"o":17.77,"t":"2026-10-09T21:00:00Z","v":1792,"vw":17.736147},{"c":17.77,"h":17.77,"l":17.7,"n":7,"o":17.72,"t":"2026-10-09T21:15:00Z","v":852,"vw":17.723474},{"c":17.75,"h":17.75,"l":17.72,"n":15,"o":17.75,"t":"2026-10-09T21:30:00Z","v":3321,"vw":17.74743},{"c":17.77,"h":17.78,"l":17.73,"n":9,"o":17.74,"t":"2026-10-09T21:45:00Z","v":2382,"vw":17.769428},{"c":17.74,"h":17.7791,"l":17.7,"n":69,"o":17.77,"t":"2026-10-09T22:00:00Z","v":13636,"vw":17.75344},{"c":17.73,"h":17.75,"l":17.71,"n":28,"o":17.71,"t":"2026-10-09T22:15:00Z","v":7296,"vw":17.732317},{"c":17.73,"h":17.74,"l":17.73,"n":4,"o":17.73,"t":"2026-10-09T22:30:00Z","v":763,"vw":17.736068},{"c":17.71,"h":17.8,"l":17.7,"n":447,"o":17.74,"t":"2026-10-09T22:45:00Z","v":94001,"vw":17.780799},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-10-09T23:00:00Z","v":130,"vw":17.69},{"c":17.73,"h":17.75,"l":17.72,"n":6,"o":17.75,"t":"2026-10-09T23:15:00Z","v":1505,"vw":17.728994},{"c":17.7,"h":17.73,"l":17.7,"n":16,"o":17.703,"t":"2026-10-09T23:30:00Z","v":2462,"vw":17.713598},{"c":17.69,"h":17.7,"l":17.65,"n":12,"o":17.7,"t":"2026-10-09T23:45:00Z","v":2362,"vw":17.669841},{"c":17.4273,"h":17.62,"l":17.19,"n":536,"o":17.6,"t":"2026-10-12T08:00:00Z","v":40591,"vw":17.435801},{"c":17.5,"h":17.7,"l":17.5,"n":66,"o":17.58,"t":"2026-10-12T08:15:00Z","v":11445,"vw":17.622868},{"c":17.72,"h":17.74,"l":17.58,"n":75,"o":17.58,"t":"2026-10-12T08:30:00Z","v":15915,"vw":17.686644},{"c":17.91,"h":17.91,"l":17.72,"n":31,"o":17.72,"t":"2026-10-12T08:45:00Z","v":3541,"vw":17.843026},{"c":17.84,"h":17.86,"l":17.8,"n":27,"o":17.85,"t":"2026-10-12T09:00:00Z","v":4212,"vw":17.84786},{"c":17.88,"h":17.89,"l":17.82,"n":16,"o":17.85,"t":"2026-10-12T09:15:00Z","v":3568,"vw":17.872874},{"c":17.84,"h":17.89,"l":17.84,"n":14,"o":17.89,"t":"2026-10-12T09:30:00Z","v":3485,"vw":17.879963},{"c":17.82,"h":17.84,"l":17.74,"n":11,"o":17.74,"t":"2026-10-12T09:45:00Z","v":4391,"vw":17.762362},{"c":17.88,"h":17.88,"l":17.79,"n":4,"o":17.79,"t":"2026-10-12T10:00:00Z","v":665,"vw":17.853609},{"c":17.88,"h":17.92,"l":17.87,"n":18,"o":17.88,"t":"2026-10-12T10:15:00Z","v":4268,"vw":17.879863},{"c":17.8647,"h":17.95,"l":17.67,"n":58,"o":17.88,"t":"2026-10-12T10:30:00Z","v":12137,"vw":17.778172},{"c":17.65,"h":17.67,"l":17.65,"n":11,"o":17.67,"t":"2026-10-12T10:45:00Z","v":5764,"vw":17.669275},{"c":18.0569,"h":18.0569,"l":17.65,"n":64,"o":17.68,"t":"2026-10-12T11:00:00Z","v":89966,"vw":17.820849},{"c":17.97,"h":18.07,"l":17.95,"n":20,"o":17.99,"t":"2026-10-12T11:15:00Z","v":3044,"vw":17.966201},{"c":18.07,"h":18.07,"l":17.97,"n":15,"o":17.97,"t":"2026-10-12T11:30:00Z","v":1897,"vw":18.030842},{"c":17.96,"h":18.1,"l":17.96,"n":34,"o":18.07,"t":"2026-10-12T11:45:00Z","v":11989,"vw":18.028695},{"c":17.97,"h":18.14,"l":17.97,"n":46,"o":18.1,"t":"2026-10-12T12:00:00Z","v":4070,"vw":18.053513},{"c":18.05,"h":18.05,"l":17.95,"n":48,"o":18,"t":"2026-10-12T12:15:00Z","v":8846,"vw":18.021997},{"c":18.129,"h":18.14,"l":18.07,"n":33,"o":18.14,"t":"2026-10-12T12:30:00Z","v":5206,"vw":18.101392},{"c":17.95,"h":18,"l":17.9,"n":50,"o":18,"t":"2026-10-12T12:45:00Z","v":10164,"vw":17.949643},{"c":17.8824,"h":17.95,"l":17.85,"n":17,"o":17.95,"t":"2026-10-12T13:00:00Z","v":8297,"vw":17.893405},{"c":17.86,"h":18.22,"l":17.84,"n":125,"o":17.99,"t":"2026-10-12T13:15:00Z","v":25468,"vw":18.057397},{"c":19.8,"h":20.2,"l":17.925,"n":2332,"o":18,"t":"2026-10-12T13:30:00Z","v":619508,"vw":19.598783},{"c":19.9,"h":20.08,"l":19.45,"n":1009,"o":19.76,"t":"2026-10-12T13:45:00Z","v":323354,"vw":19.845539},{"c":20.09,"h":20.6,"l":19.94,"n":1708,"o":19.94,"t":"2026-10-12T14:00:00Z","v":667424,"vw":20.252756},{"c":20.19,"h":20.32,"l":19.9511,"n":489,"o":20.075,"t":"2026-10-12T14:15:00Z","v":118894,"vw":20.149083},{"c":20.42,"h":20.54,"l":20.2,"n":565,"o":20.2,"t":"2026-10-12T14:30:00Z","v":228304,"vw":20.430705},{"c":20.53,"h":20.78,"l":20.4,"n":754,"o":20.44,"t":"2026-10-12T14:45:00Z","v":159329,"vw":20.532993},{"c":20.98,"h":21,"l":20.52,"n":656,"o":20.53,"t":"2026-10-12T15:00:00Z","v":181986,"vw":20.880108},{"c":21.44,"h":21.44,"l":20.86,"n":695,"o":20.99,"t":"2026-10-12T15:15:00Z","v":183909,"vw":21.113725},{"c":21.1,"h":21.5,"l":21.07,"n":678,"o":21.45,"t":"2026-10-12T15:30:00Z","v":152596,"vw":21.265936},{"c":20.95,"h":21.18,"l":20.8705,"n":442,"o":21.105,"t":"2026-10-12T15:45:00Z","v":99179,"vw":21.024372},{"c":21.22,"h":21.29,"l":20.96,"n":239,"o":20.96,"t":"2026-10-12T16:00:00Z","v":38906,"vw":21.088393},{"c":21.355,"h":21.3569,"l":21.1,"n":186,"o":21.24,"t":"2026-10-12T16:15:00Z","v":29940,"vw":21.2499},{"c":21.435,"h":21.4599,"l":21.145,"n":198,"o":21.26,"t":"2026-10-12T16:30:00Z","v":27829,"vw":21.304794},{"c":21.465,"h":21.5,"l":21.37,"n":392,"o":21.42,"t":"2026-10-12T16:45:00Z","v":112419,"vw":21.449716},{"c":21.61,"h":21.61,"l":21.4101,"n":241,"o":21.47,"t":"2026-10-12T17:00:00Z","v":53043,"vw":21.537888},{"c":21.62,"h":21.66,"l":21.59,"n":188,"o":21.61,"t":"2026-10-12T17:15:00Z","v":50654,"vw":21.62186},{"c":21.66,"h":21.66,"l":21.54,"n":111,"o":21.595,"t":"2026-10-12T17:30:00Z","v":35787,"vw":21.593395},{"c":21.7,"h":21.7,"l":21.6064,"n":149,"o":21.66,"t":"2026-10-12T17:45:00Z","v":47313,"vw":21.635801},{"c":21.65,"h":21.7799,"l":21.6301,"n":137,"o":21.72,"t":"2026-10-12T18:00:00Z","v":27671,"vw":21.696723},{"c":21.54,"h":21.6999,"l":21.53,"n":136,"o":21.68,"t":"2026-10-12T18:15:00Z","v":37303,"vw":21.619122},{"c":21.575,"h":21.675,"l":21.5,"n":335,"o":21.53,"t":"2026-10-12T18:30:00Z","v":97608,"vw":21.563794},{"c":21.626,"h":21.7,"l":21.57,"n":121,"o":21.585,"t":"2026-10-12T18:45:00Z","v":29216,"vw":21.634166},{"c":21.55,"h":21.65,"l":21.51,"n":109,"o":21.65,"t":"2026-10-12T19:00:00Z","v":104033,"vw":21.555198},{"c":21.51,"h":21.61,"l":21.481,"n":129,"o":21.54,"t":"2026-10-12T19:15:00Z","v":38047,"vw":21.549449},{"c":21.26,"h":21.46,"l":21.18,"n":277,"o":21.4585,"t":"2026-10-12T19:30:00Z","v":45641,"vw":21.320119},{"c":21.32,"h":21.51,"l":21.27,"n":494,"o":21.28,"t":"2026-10-12T19:45:00Z","v":100686,"vw":21.36502},{"c":21.221,"h":21.34,"l":21.221,"n":40,"o":21.28,"t":"2026-10-12T20:00:00Z","v":7203,"vw":21.29649},{"c":21.26,"h":21.28,"l":21.2215,"n":21,"o":21.27,"t":"2026-10-12T20:15:00Z","v":4679,"vw":21.257237},{"c":21.28,"h":21.28,"l":21.24,"n":5,"o":21.24,"t":"2026-10-12T20:30:00Z","v":670,"vw":21.259113},{"c":21.22,"h":21.261,"l":21.22,"n":6,"o":21.261,"t":"2026-10-12T20:45:00Z","v":1409,"vw":21.226551},{"c":21.23,"h":21.23,"l":21.23,"n":1,"o":21.23,"t":"2026-10-12T21:00:00Z","v":138,"vw":21.23},{"c":21.3,"h":21.3,"l":21.25,"n":6,"o":21.27,"t":"2026-10-12T21:15:00Z","v":941,"vw":21.278261},{"c":21.3,"h":21.3,"l":21.25,"n":6,"o":21.25,"t":"2026-10-12T21:30:00Z","v":1550,"vw":21.283333},{"c":21.35,"h":21.4,"l":21.29,"n":17,"o":21.37,"t":"2026-10-12T21:45:00Z","v":4336,"vw":21.36153},{"c":21.28,"h":21.38,"l":21.28,"n":11,"o":21.38,"t":"2026-10-12T22:00:00Z","v":1322,"vw":21.322308},{"c":21.27,"h":21.35,"l":21.27,"n":13,"o":21.35,"t":"2026-10-12T22:15:00Z","v":4795,"vw":21.279587},{"c":21.41,"h":21.42,"l":21.31,"n":24,"o":21.33,"t":"2026-10-12T22:30:00Z","v":4969,"vw":21.389321},{"c":21.55,"h":21.55,"l":21.35,"n":19,"o":21.37,"t":"2026-10-12T22:45:00Z","v":2007,"vw":21.481674},{"c":21.6659,"h":21.7,"l":21.6,"n":46,"o":21.6,"t":"2026-10-12T23:00:00Z","v":6333,"vw":21.651788},{"c":21.77,"h":21.77,"l":21.65,"n":40,"o":21.67,"t":"2026-10-12T23:15:00Z","v":5042,"vw":21.708945},{"c":21.8,"h":21.88,"l":21.77,"n":43,"o":21.77,"t":"2026-10-12T23:30:00Z","v":9667,"vw":21.813144},{"c":21.94,"h":21.95,"l":21.8,"n":183,"o":21.8,"t":"2026-10-12T23:45:00Z","v":6603,"vw":21.890074},{"c":21.75,"h":22.23,"l":21.34,"n":425,"o":21.94,"t":"2026-10-13T08:00:00Z","v":50306,"vw":21.812104},{"c":21.5385,"h":21.72,"l":21.41,"n":58,"o":21.72,"t":"2026-10-13T08:15:00Z","v":2971,"vw":21.587381},{"c":21.55,"h":21.58,"l":21.5,"n":45,"o":21.51,"t":"2026-10-13T08:30:00Z","v":2285,"vw":21.525358},{"c":21.53,"h":21.63,"l":21.32,"n":125,"o":21.5,"t":"2026-10-13T08:45:00Z","v":13391,"vw":21.424295},{"c":21.55,"h":21.63,"l":21.55,"n":19,"o":21.61,"t":"2026-10-13T09:00:00Z","v":1369,"vw":21.608781},{"c":21.56,"h":21.56,"l":21.56,"n":10,"o":21.56,"t":"2026-10-13T09:15:00Z","v":696,"vw":21.56},{"c":21.47,"h":21.47,"l":21.37,"n":33,"o":21.42,"t":"2026-10-13T09:30:00Z","v":4376,"vw":21.431443},{"c":21.4,"h":21.56,"l":21.4,"n":14,"o":21.56,"t":"2026-10-13T09:45:00Z","v":4023,"vw":21.517796},{"c":21.5,"h":21.5,"l":21.4895,"n":7,"o":21.49,"t":"2026-10-13T10:00:00Z","v":1394,"vw":21.491168},{"c":21.49,"h":21.49,"l":21.44,"n":9,"o":21.47,"t":"2026-10-13T10:15:00Z","v":2000,"vw":21.459474},{"c":21.73,"h":21.73,"l":21.6,"n":11,"o":21.6,"t":"2026-10-13T10:30:00Z","v":2971,"vw":21.70381},{"c":21.78,"h":21.8,"l":21.75,"n":10,"o":21.75,"t":"2026-10-13T10:45:00Z","v":1288,"vw":21.775198},{"c":22.15,"h":22.2,"l":21.95,"n":354,"o":21.96,"t":"2026-10-13T11:00:00Z","v":16473,"vw":22.025573},{"c":22.0065,"h":22.18,"l":22.0065,"n":72,"o":22.15,"t":"2026-10-13T11:15:00Z","v":12555,"vw":22.096545},{"c":21.92,"h":22.01,"l":21.92,"n":42,"o":21.99,"t":"2026-10-13T11:30:00Z","v":10101,"vw":21.977517},{"c":21.95,"h":21.95,"l":21.7893,"n":24,"o":21.7895,"t":"2026-10-13T11:45:00Z","v":5213,"vw":21.897015},{"c":22.1317,"h":22.15,"l":22,"n":34,"o":22,"t":"2026-10-13T12:00:00Z","v":12463,"vw":22.06251},{"c":22.2,"h":22.27,"l":22.13,"n":73,"o":22.13,"t":"2026-10-13T12:15:00Z","v":10535,"vw":22.198176},{"c":22.2845,"h":22.3,"l":22.22,"n":75,"o":22.29,"t":"2026-10-13T12:30:00Z","v":12178,"vw":22.253448},{"c":22.26,"h":22.445,"l":22.21,"n":147,"o":22.28,"t":"2026-10-13T12:45:00Z","v":23684,"vw":22.319532},{"c":22.12,"h":22.31,"l":22.12,"n":38,"o":22.29,"t":"2026-10-13T13:00:00Z","v":5993,"vw":22.280841},{"c":22.42,"h":22.4499,"l":22.12,"n":97,"o":22.12,"t":"2026-10-13T13:15:00Z","v":12301,"vw":22.336296},{"c":21.9909,"h":22.92,"l":21.6,"n":1590,"o":22.41,"t":"2026-10-13T13:30:00Z","v":352656,"vw":22.330776},{"c":22.1,"h":22.33,"l":21.7,"n":414,"o":22.04,"t":"2026-10-13T13:45:00Z","v":89810,"vw":22.046787},{"c":21.44,"h":22,"l":21.4,"n":427,"o":22,"t":"2026-10-13T14:00:00Z","v":90174,"vw":21.641924},{"c":22.41,"h":22.53,"l":21.46,"n":514,"o":21.48,"t":"2026-10-13T14:15:00Z","v":97727,"vw":22.073238},{"c":22.205,"h":22.51,"l":22.075,"n":222,"o":22.39,"t":"2026-10-13T14:30:00Z","v":50464,"vw":22.247171},{"c":22.72,"h":22.85,"l":22.19,"n":309,"o":22.19,"t":"2026-10-13T14:45:00Z","v":88946,"vw":22.700196},{"c":22.71,"h":22.85,"l":22.65,"n":237,"o":22.7815,"t":"2026-10-13T15:00:00Z","v":54935,"vw":22.796274},{"c":22.85,"h":22.85,"l":22.5425,"n":229,"o":22.6935,"t":"2026-10-13T15:15:00Z","v":35023,"vw":22.74759},{"c":22.9894,"h":23.1591,"l":22.85,"n":385,"o":22.86,"t":"2026-10-13T15:30:00Z","v":74116,"vw":22.984932},{"c":22.6,"h":23.05,"l":22.52,"n":163,"o":22.98,"t":"2026-10-13T15:45:00Z","v":37908,"vw":22.704595},{"c":22.3439,"h":22.64,"l":22.34,"n":160,"o":22.62,"t":"2026-10-13T16:00:00Z","v":49549,"vw":22.476532},{"c":21.98,"h":22.42,"l":21.96,"n":258,"o":22.35,"t":"2026-10-13T16:15:00Z","v":81295,"vw":22.147134},{"c":22.16,"h":22.24,"l":21.91,"n":126,"o":21.95,"t":"2026-10-13T16:30:00Z","v":35165,"vw":22.060474},{"c":22.18,"h":22.2327,"l":22.05,"n":100,"o":22.23,"t":"2026-10-13T16:45:00Z","v":41616,"vw":22.159033},{"c":22.28,"h":22.31,"l":22.225,"n":62,"o":22.2786,"t":"2026-10-13T17:00:00Z","v":23095,"vw":22.270554},{"c":22.27,"h":22.3899,"l":22.27,"n":45,"o":22.3,"t":"2026-10-13T17:15:00Z","v":9654,"vw":22.307011},{"c":22.2,"h":22.385,"l":22.1719,"n":152,"o":22.34,"t":"2026-10-13T17:30:00Z","v":44016,"vw":22.244974},{"c":22.3,"h":22.41,"l":22.255,"n":85,"o":22.255,"t":"2026-10-13T17:45:00Z","v":22219,"vw":22.336036},{"c":22.1,"h":22.215,"l":22,"n":82,"o":22.15,"t":"2026-10-13T18:00:00Z","v":47657,"vw":22.103652},{"c":22.14,"h":22.14,"l":22,"n":79,"o":22.02,"t":"2026-10-13T18:15:00Z","v":38810,"vw":22.082471},{"c":22.08,"h":22.13,"l":21.95,"n":48,"o":22.06,"t":"2026-10-13T18:30:00Z","v":56334,"vw":22.044607},{"c":22.1,"h":22.1,"l":22.0073,"n":16,"o":22.09,"t":"2026-10-13T18:45:00Z","v":3250,"vw":22.05555},{"c":22.1,"h":22.2212,"l":22.095,"n":33,"o":22.095,"t":"2026-10-13T19:00:00Z","v":5342,"vw":22.141641},{"c":21.91,"h":22.06,"l":21.8105,"n":96,"o":22.05,"t":"2026-10-13T19:15:00Z","v":28670,"vw":21.953969},{"c":21.74,"h":21.89,"l":21.74,"n":72,"o":21.85,"t":"2026-10-13T19:30:00Z","v":24278,"vw":21.800921},{"c":21.65,"h":22.02,"l":21.54,"n":252,"o":21.8225,"t":"2026-10-13T19:45:00Z","v":59375,"vw":21.793067},{"c":21.51,"h":21.82,"l":21.51,"n":41,"o":21.69,"t":"2026-10-13T20:00:00Z","v":6567,"vw":21.603577},{"c":21.57,"h":21.65,"l":21.501,"n":16,"o":21.53,"t":"2026-10-13T20:15:00Z","v":3495,"vw":21.522339},{"c":21.68,"h":21.68,"l":21.5466,"n":2,"o":21.5466,"t":"2026-10-13T20:30:00Z","v":733,"vw":21.588094},{"c":21.6249,"h":21.6249,"l":21.6249,"n":1,"o":21.6249,"t":"2026-10-13T21:00:00Z","v":500,"vw":21.6249},{"c":21.57,"h":21.57,"l":21.501,"n":5,"o":21.501,"t":"2026-10-13T21:15:00Z","v":1460,"vw":21.554726},{"c":21.57,"h":21.58,"l":21.504,"n":4,"o":21.5096,"t":"2026-10-13T21:30:00Z","v":2038,"vw":21.514756},{"c":21.57,"h":21.57,"l":21.57,"n":1,"o":21.57,"t":"2026-10-13T21:45:00Z","v":100,"vw":21.57},{"c":21.62,"h":21.62,"l":21.5209,"n":8,"o":21.57,"t":"2026-10-13T22:00:00Z","v":869,"vw":21.590983},{"c":21.5467,"h":21.59,"l":21.5467,"n":3,"o":21.59,"t":"2026-10-13T22:15:00Z","v":1308,"vw":21.573448},{"c":21.65,"h":21.65,"l":21.65,"n":4,"o":21.65,"t":"2026-10-13T22:30:00Z","v":555,"vw":21.65},{"c":21.5,"h":21.56,"l":21.5,"n":23,"o":21.56,"t":"2026-10-13T22:45:00Z","v":3314,"vw":21.511424},{"c":21.5,"h":21.53,"l":21.5,"n":9,"o":21.5,"t":"2026-10-13T23:00:00Z","v":606,"vw":21.513333},{"c":21.63,"h":21.63,"l":21.63,"n":2,"o":21.63,"t":"2026-10-13T23:15:00Z","v":240,"vw":21.63},{"c":21.55,"h":21.55,"l":21.5208,"n":5,"o":21.5226,"t":"2026-10-13T23:30:00Z","v":1333,"vw":21.531616},{"c":21.6016,"h":21.6896,"l":21.53,"n":23,"o":21.5634,"t":"2026-10-13T23:45:00Z","v":6704,"vw":21.606431},{"c":22.06,"h":22.35,"l":21.25,"n":239,"o":21.76,"t":"2026-10-14T08:00:00Z","v":36791,"vw":22.02307},{"c":22,"h":22,"l":21.9,"n":10,"o":21.9,"t":"2026-10-14T08:15:00Z","v":1449,"vw":21.92731},{"c":22.15,"h":22.15,"l":22.15,"n":3,"o":22.15,"t":"2026-10-14T08:45:00Z","v":237,"vw":22.15},{"c":22.2,"h":22.2,"l":22.2,"n":2,"o":22.2,"t":"2026-10-14T09:15:00Z","v":593,"vw":22.2},{"c":22.22,"h":22.3,"l":22.22,"n":3,"o":22.3,"t":"2026-10-14T09:30:00Z","v":223,"vw":22.26},{"c":22.18,"h":22.22,"l":22.18,"n":5,"o":22.22,"t":"2026-10-14T09:45:00Z","v":1141,"vw":22.209167},{"c":22.22,"h":22.22,"l":22.22,"n":7,"o":22.22,"t":"2026-10-14T10:00:00Z","v":885,"vw":22.22},{"c":22.07,"h":22.12,"l":22.07,"n":8,"o":22.12,"t":"2026-10-14T10:15:00Z","v":1131,"vw":22.10716},{"c":22.1,"h":22.11,"l":22,"n":8,"o":22,"t":"2026-10-14T10:30:00Z","v":1676,"vw":22.094529},{"c":22.19,"h":22.19,"l":22.08,"n":5,"o":22.08,"t":"2026-10-14T10:45:00Z","v":2588,"vw":22.17913},{"c":22.4,"h":22.48,"l":22.29,"n":11,"o":22.3,"t":"2026-10-14T11:00:00Z","v":4512,"vw":22.368402},{"c":22.35,"h":22.36,"l":22.24,"n":10,"o":22.25,"t":"2026-10-14T11:15:00Z","v":2581,"vw":22.318221},{"c":22.34,"h":22.35,"l":22.27,"n":8,"o":22.3,"t":"2026-10-14T11:30:00Z","v":8021,"vw":22.289867},{"c":22.3,"h":22.35,"l":22.21,"n":4,"o":22.35,"t":"2026-10-14T11:45:00Z","v":535,"vw":22.290974},{"c":22.15,"h":22.2328,"l":22.15,"n":17,"o":22.2,"t":"2026-10-14T12:00:00Z","v":2582,"vw":22.162553},{"c":22.08,"h":22.17,"l":22.08,"n":16,"o":22.15,"t":"2026-10-14T12:15:00Z","v":4698,"vw":22.140206},{"c":22.75,"h":22.8019,"l":22.28,"n":100,"o":22.28,"t":"2026-10-14T12:30:00Z","v":22537,"vw":22.662745},{"c":22.9,"h":22.9,"l":22.6409,"n":73,"o":22.789,"t":"2026-10-14T12:45:00Z","v":10123,"vw":22.768659},{"c":22.85,"h":23.066,"l":22.85,"n":96,"o":22.98,"t":"2026-10-14T13:00:00Z","v":19854,"vw":22.964475},{"c":23.15,"h":23.15,"l":22.8,"n":104,"o":22.8,"t":"2026-10-14T13:15:00Z","v":22582,"vw":23.059825},{"c":23.37,"h":23.5,"l":22.29,"n":956,"o":23.025,"t":"2026-10-14T13:30:00Z","v":169952,"vw":23.057365},{"c":24,"h":24.07,"l":23.09,"n":639,"o":23.29,"t":"2026-10-14T13:45:00Z","v":143551,"vw":23.626061},{"c":23.3806,"h":24.06,"l":23.0806,"n":469,"o":24.0255,"t":"2026-10-14T14:00:00Z","v":83117,"vw":23.474317},{"c":23.365,"h":23.55,"l":22.99,"n":291,"o":23.34,"t":"2026-10-14T14:15:00Z","v":65842,"vw":23.170292},{"c":23.26,"h":23.51,"l":23.17,"n":94,"o":23.43,"t":"2026-10-14T14:30:00Z","v":18890,"vw":23.401035},{"c":23.44,"h":23.6,"l":23.26,"n":94,"o":23.33,"t":"2026-10-14T14:45:00Z","v":22313,"vw":23.479379},{"c":24,"h":24.1,"l":23.5,"n":313,"o":23.5,"t":"2026-10-14T15:00:00Z","v":67228,"vw":23.870141},{"c":24.495,"h":24.52,"l":23.9777,"n":285,"o":24,"t":"2026-10-14T15:15:00Z","v":48704,"vw":24.297616},{"c":24.68,"h":24.8281,"l":24.458,"n":308,"o":24.5,"t":"2026-10-14T15:30:00Z","v":61351,"vw":24.699665},{"c":24.52,"h":24.705,"l":24.515,"n":182,"o":24.68,"t":"2026-10-14T15:45:00Z","v":28485,"vw":24.617707},{"c":24.7377,"h":24.84,"l":24.5,"n":178,"o":24.52,"t":"2026-10-14T16:00:00Z","v":23867,"vw":24.64625},{"c":24.8999,"h":24.98,"l":24.54,"n":238,"o":24.72,"t":"2026-10-14T16:15:00Z","v":35574,"vw":24.76546},{"c":24.71,"h":25.07,"l":24.71,"n":222,"o":24.9,"t":"2026-10-14T16:30:00Z","v":60036,"vw":24.904551},{"c":24.72,"h":24.94,"l":24.65,"n":184,"o":24.71,"t":"2026-10-14T16:45:00Z","v":39871,"vw":24.725264},{"c":25,"h":25.005,"l":24.675,"n":84,"o":24.7686,"t":"2026-10-14T17:00:00Z","v":16020,"vw":24.929643},{"c":25.27,"h":25.3099,"l":25,"n":158,"o":25.07,"t":"2026-10-14T17:15:00Z","v":29330,"vw":25.215858},{"c":25.315,"h":25.42,"l":25.2,"n":143,"o":25.28,"t":"2026-10-14T17:30:00Z","v":34349,"vw":25.309971},{"c":25.37,"h":25.42,"l":25.2186,"n":106,"o":25.31,"t":"2026-10-14T17:45:00Z","v":25343,"vw":25.329279},{"c":25.0831,"h":25.37,"l":25.0831,"n":102,"o":25.37,"t":"2026-10-14T18:00:00Z","v":23662,"vw":25.267514},{"c":25.32,"h":25.32,"l":25.085,"n":61,"o":25.1,"t":"2026-10-14T18:15:00Z","v":13224,"vw":25.126706},{"c":25.42,"h":25.42,"l":25.27,"n":43,"o":25.32,"t":"2026-10-14T18:30:00Z","v":9305,"vw":25.356694},{"c":25.51,"h":25.55,"l":25.42,"n":98,"o":25.43,"t":"2026-10-14T18:45:00Z","v":9375,"vw":25.486109},{"c":25.63,"h":25.68,"l":25.52,"n":116,"o":25.59,"t":"2026-10-14T19:00:00Z","v":16605,"vw":25.623579},{"c":25.24,"h":25.73,"l":25.2,"n":117,"o":25.73,"t":"2026-10-14T19:15:00Z","v":15745,"vw":25.442008},{"c":25.36,"h":25.5,"l":25.14,"n":75,"o":25.25,"t":"2026-10-14T19:30:00Z","v":10536,"vw":25.277387},{"c":25.68,"h":25.7238,"l":25.34,"n":136,"o":25.5,"t":"2026-10-14T19:45:00Z","v":23253,"vw":25.531337},{"c":25.61,"h":25.77,"l":25.58,"n":27,"o":25.58,"t":"2026-10-14T20:00:00Z","v":5653,"vw":25.724697},{"c":25.65,"h":25.65,"l":25.65,"n":6,"o":25.65,"t":"2026-10-14T20:15:00Z","v":850,"vw":25.65},{"c":25.68,"h":25.68,"l":25.6,"n":2,"o":25.6,"t":"2026-10-14T20:30:00Z","v":1492,"vw":25.661126},{"c":25.8014,"h":25.85,"l":25.8,"n":17,"o":25.8,"t":"2026-10-14T20:45:00Z","v":2278,"vw":25.827102},{"c":25.8,"h":25.81,"l":25.8,"n":7,"o":25.81,"t":"2026-10-14T21:00:00Z","v":2510,"vw":25.802},{"c":25.9,"h":25.9,"l":25.62,"n":16,"o":25.62,"t":"2026-10-14T21:15:00Z","v":956,"vw":25.73625},{"c":25.6,"h":25.9,"l":25.6,"n":11,"o":25.9,"t":"2026-10-14T21:30:00Z","v":17707,"vw":25.605177},{"c":26.23,"h":26.23,"l":25.71,"n":41,"o":25.71,"t":"2026-10-14T21:45:00Z","v":12475,"vw":26.005436},{"c":26.2,"h":26.28,"l":25.71,"n":25,"o":25.71,"t":"2026-10-14T22:00:00Z","v":4237,"vw":26.02762},{"c":26.55,"h":26.55,"l":26.21,"n":30,"o":26.25,"t":"2026-10-14T22:15:00Z","v":2017,"vw":26.377463},{"c":26.62,"h":26.72,"l":26.54,"n":28,"o":26.54,"t":"2026-10-14T22:30:00Z","v":4244,"vw":26.647744},{"c":26.35,"h":26.64,"l":26.35,"n":19,"o":26.64,"t":"2026-10-14T22:45:00Z","v":3835,"vw":26.43679},{"c":26.6,"h":26.65,"l":26.5,"n":12,"o":26.5,"t":"2026-10-14T23:00:00Z","v":1316,"vw":26.530009},{"c":26.88,"h":26.9898,"l":26.6,"n":28,"o":26.6,"t":"2026-10-14T23:15:00Z","v":2144,"vw":26.817161},{"c":26.8,"h":26.999,"l":26.69,"n":41,"o":26.999,"t":"2026-10-14T23:30:00Z","v":3540,"vw":26.886982},{"c":27.2892,"h":27.2892,"l":26.7,"n":41,"o":26.9,"t":"2026-10-14T23:45:00Z","v":5333,"vw":27.019768},{"c":27.65,"h":27.65,"l":26.29,"n":587,"o":27.33,"t":"2026-10-15T08:00:00Z","v":80127,"vw":26.999181},{"c":27.71,"h":28,"l":27.67,"n":28,"o":27.68,"t":"2026-10-15T08:15:00Z","v":4656,"vw":27.732117},{"c":27.55,"h":27.71,"l":27.5,"n":18,"o":27.5,"t":"2026-10-15T08:30:00Z","v":2202,"vw":27.589466},{"c":27.4,"h":27.7341,"l":27.4,"n":58,"o":27.56,"t":"2026-10-15T08:45:00Z","v":8852,"vw":27.501344},{"c":27.2,"h":27.5,"l":27.2,"n":17,"o":27.5,"t":"2026-10-15T09:00:00Z","v":2617,"vw":27.334299},{"c":27.38,"h":27.4,"l":27.21,"n":36,"o":27.34,"t":"2026-10-15T09:15:00Z","v":5791,"vw":27.348818},{"c":27.39,"h":27.55,"l":27.39,"n":9,"o":27.5,"t":"2026-10-15T09:30:00Z","v":2149,"vw":27.461648},{"c":27.7,"h":27.7,"l":27.55,"n":5,"o":27.55,"t":"2026-10-15T09:45:00Z","v":570,"vw":27.647368},{"c":27.6,"h":27.73,"l":27.59,"n":16,"o":27.6,"t":"2026-10-15T10:00:00Z","v":3870,"vw":27.711863},{"c":27.72,"h":27.72,"l":27.72,"n":1,"o":27.72,"t":"2026-10-15T10:15:00Z","v":267,"vw":27.72},{"c":27.73,"h":27.73,"l":27.7,"n":16,"o":27.72,"t":"2026-10-15T10:30:00Z","v":1848,"vw":27.710868},{"c":28,"h":28,"l":27.8,"n":21,"o":27.8,"t":"2026-10-15T10:45:00Z","v":1751,"vw":27.976718},{"c":28.35,"h":28.46,"l":28.1,"n":130,"o":28.1,"t":"2026-10-15T11:00:00Z","v":12147,"vw":28.290795},{"c":28.31,"h":28.4,"l":28.2,"n":43,"o":28.35,"t":"2026-10-15T11:15:00Z","v":3114,"vw":28.313936},{"c":27.9367,"h":28.34,"l":27.81,"n":83,"o":28.34,"t":"2026-10-15T11:30:00Z","v":10639,"vw":28.100607},{"c":28.29,"h":28.29,"l":28,"n":25,"o":28.12,"t":"2026-10-15T11:45:00Z","v":4492,"vw":28.205559},{"c":28.31,"h":28.3984,"l":28.31,"n":44,"o":28.37,"t":"2026-10-15T12:00:00Z","v":6928,"vw":28.360592},{"c":27.9,"h":28.37,"l":27.7887,"n":59,"o":28.37,"t":"2026-10-15T12:15:00Z","v":6457,"vw":28.009916},{"c":28.21,"h":28.4,"l":27.9,"n":75,"o":28,"t":"2026-10-15T12:30:00Z","v":9292,"vw":28.119045},{"c":28.38,"h":28.39,"l":27.9752,"n":52,"o":28.11,"t":"2026-10-15T12:45:00Z","v":15606,"vw":28.111254},{"c":28.2818,"h":28.36,"l":28.03,"n":39,"o":28.36,"t":"2026-10-15T13:00:00Z","v":6254,"vw":28.251351},{"c":28.7,"h":28.7,"l":28.2339,"n":93,"o":28.24,"t":"2026-10-15T13:15:00Z","v":12209,"vw":28.437999},{"c":29.98,"h":30.5,"l":28.4,"n":1477,"o":28.5,"t":"2026-10-15T13:30:00Z","v":230397,"vw":29.643944},{"c":30.7,"h":31.17,"l":29.9,"n":721,"o":30.1,"t":"2026-10-15T13:45:00Z","v":83543,"vw":30.556635},{"c":29.865,"h":30.74,"l":29.2,"n":805,"o":30.58,"t":"2026-10-15T14:00:00Z","v":126419,"vw":29.940737},{"c":28.95,"h":29.87,"l":28.9201,"n":358,"o":29.845,"t":"2026-10-15T14:15:00Z","v":51275,"vw":29.240713},{"c":28.3,"h":29.5358,"l":28.17,"n":588,"o":29.1241,"t":"2026-10-15T14:30:00Z","v":85731,"vw":28.643443},{"c":27.85,"h":28.5709,"l":27.7505,"n":566,"o":28.2,"t":"2026-10-15T14:45:00Z","v":75026,"vw":28.172512},{"c":27.295,"h":28.2399,"l":27.1709,"n":991,"o":27.85,"t":"2026-10-15T15:00:00Z","v":162774,"vw":27.503456},{"c":28.2,"h":28.2811,"l":27.13,"n":405,"o":27.2,"t":"2026-10-15T15:15:00Z","v":69996,"vw":27.629112},{"c":27.96,"h":28.28,"l":27.8401,"n":264,"o":28.1653,"t":"2026-10-15T15:30:00Z","v":35259,"vw":28.064873},{"c":28.11,"h":28.27,"l":27.599,"n":180,"o":27.905,"t":"2026-10-15T15:45:00Z","v":49730,"vw":27.888508},{"c":28.44,"h":28.44,"l":27.97,"n":182,"o":28.14,"t":"2026-10-15T16:00:00Z","v":29553,"vw":28.277116},{"c":28.685,"h":28.73,"l":28.43,"n":130,"o":28.43,"t":"2026-10-15T16:15:00Z","v":27100,"vw":28.561527},{"c":28.4399,"h":28.74,"l":28.26,"n":135,"o":28.74,"t":"2026-10-15T16:30:00Z","v":15714,"vw":28.423926},{"c":28.5,"h":28.575,"l":28.2603,"n":45,"o":28.33,"t":"2026-10-15T16:45:00Z","v":4529,"vw":28.428773},{"c":28.35,"h":28.59,"l":28.35,"n":63,"o":28.49,"t":"2026-10-15T17:00:00Z","v":8936,"vw":28.419295},{"c":28.52,"h":28.55,"l":28.2664,"n":88,"o":28.35,"t":"2026-10-15T17:15:00Z","v":16110,"vw":28.420725},{"c":28.105,"h":28.32,"l":27.98,"n":191,"o":28.3,"t":"2026-10-15T17:30:00Z","v":32199,"vw":28.031814},{"c":28.045,"h":28.32,"l":28.045,"n":69,"o":28.2999,"t":"2026-10-15T17:45:00Z","v":6904,"vw":28.153298},{"c":28.35,"h":28.36,"l":28.15,"n":44,"o":28.15,"t":"2026-10-15T18:00:00Z","v":12329,"vw":28.259873},{"c":28.3795,"h":28.53,"l":28.3795,"n":49,"o":28.425,"t":"2026-10-15T18:15:00Z","v":7453,"vw":28.464085},{"c":28.29,"h":28.42,"l":28.28,"n":34,"o":28.38,"t":"2026-10-15T18:30:00Z","v":4782,"vw":28.372866},{"c":28.15,"h":28.33,"l":28.15,"n":32,"o":28.26,"t":"2026-10-15T18:45:00Z","v":4020,"vw":28.246856},{"c":27.6,"h":28.155,"l":27.6,"n":106,"o":28.15,"t":"2026-10-15T19:00:00Z","v":11567,"vw":27.910938},{"c":27.18,"h":27.61,"l":26.95,"n":262,"o":27.61,"t":"2026-10-15T19:15:00Z","v":32856,"vw":27.259793},{"c":27.19,"h":27.35,"l":27.0177,"n":116,"o":27.255,"t":"2026-10-15T19:30:00Z","v":11988,"vw":27.239225},{"c":27.23,"h":27.31,"l":26.83,"n":247,"o":27.16,"t":"2026-10-15T19:45:00Z","v":28608,"vw":27.121174},{"c":26.9994,"h":27.27,"l":26.84,"n":17,"o":27.27,"t":"2026-10-15T20:00:00Z","v":991,"vw":26.969528},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-15T20:15:00Z","v":605,"vw":27},{"c":26.6,"h":26.68,"l":26.6,"n":9,"o":26.6,"t":"2026-10-15T20:30:00Z","v":3652,"vw":26.606381},{"c":27,"h":27,"l":26.7,"n":10,"o":26.7,"t":"2026-10-15T20:45:00Z","v":4436,"vw":26.799297},{"c":27.3,"h":27.5,"l":27.25,"n":11,"o":27.39,"t":"2026-10-15T21:00:00Z","v":4029,"vw":27.461282},{"c":27.21,"h":27.27,"l":27.21,"n":5,"o":27.27,"t":"2026-10-15T21:15:00Z","v":532,"vw":27.257448},{"c":26.7,"h":26.72,"l":26.7,"n":2,"o":26.72,"t":"2026-10-15T21:30:00Z","v":200,"vw":26.71},{"c":26.4876,"h":26.8,"l":26.4876,"n":7,"o":26.68,"t":"2026-10-15T21:45:00Z","v":1848,"vw":26.677614},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-15T22:00:00Z","v":100,"vw":26.48},{"c":26.78,"h":26.78,"l":26.78,"n":2,"o":26.78,"t":"2026-10-15T22:30:00Z","v":170,"vw":26.78},{"c":26.81,"h":26.81,"l":26.81,"n":4,"o":26.81,"t":"2026-10-15T22:45:00Z","v":439,"vw":26.81},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-10-15T23:00:00Z","v":405,"vw":26.88},{"c":27,"h":27,"l":26.87,"n":5,"o":26.87,"t":"2026-10-15T23:15:00Z","v":1660,"vw":26.977302},{"c":27.38,"h":27.4754,"l":27.33,"n":19,"o":27.35,"t":"2026-10-15T23:45:00Z","v":2848,"vw":27.392986},{"c":26.8,"h":26.8,"l":25.25,"n":270,"o":26.04,"t":"2026-10-16T08:00:00Z","v":34039,"vw":25.891722},{"c":26.5,"h":26.71,"l":26.5,"n":4,"o":26.64,"t":"2026-10-16T08:30:00Z","v":653,"vw":26.624409},{"c":26.37,"h":26.38,"l":26.37,"n":4,"o":26.38,"t":"2026-10-16T08:45:00Z","v":400,"vw":26.373333},{"c":26.8,"h":26.9,"l":26.68,"n":15,"o":26.68,"t":"2026-10-16T09:00:00Z","v":1869,"vw":26.773953},{"c":26.31,"h":26.5,"l":26.31,"n":31,"o":26.42,"t":"2026-10-16T09:15:00Z","v":8025,"vw":26.377556},{"c":26.3,"h":26.3,"l":26.3,"n":3,"o":26.3,"t":"2026-10-16T09:30:00Z","v":289,"vw":26.3},{"c":26.94,"h":26.95,"l":26.94,"n":6,"o":26.94,"t":"2026-10-16T10:00:00Z","v":1845,"vw":26.941908},{"c":27,"h":27.04,"l":27,"n":16,"o":27,"t":"2026-10-16T10:15:00Z","v":2550,"vw":27.028205},{"c":26.95,"h":27.05,"l":26.94,"n":22,"o":27.05,"t":"2026-10-16T10:30:00Z","v":4370,"vw":26.991478},{"c":27.1,"h":27.1,"l":26.92,"n":10,"o":26.92,"t":"2026-10-16T10:45:00Z","v":930,"vw":27.078049},{"c":27,"h":27.6,"l":27,"n":30,"o":27.27,"t":"2026-10-16T11:00:00Z","v":5909,"vw":27.307042},{"c":27.2,"h":27.2,"l":27,"n":5,"o":27,"t":"2026-10-16T11:15:00Z","v":1213,"vw":27.156636},{"c":27.5,"h":27.66,"l":27.29,"n":12,"o":27.32,"t":"2026-10-16T11:30:00Z","v":3196,"vw":27.338135},{"c":27.66,"h":27.85,"l":27.65,"n":28,"o":27.69,"t":"2026-10-16T11:45:00Z","v":3795,"vw":27.71166},{"c":27.68,"h":27.68,"l":27.34,"n":17,"o":27.55,"t":"2026-10-16T12:00:00Z","v":2747,"vw":27.464976},{"c":27.76,"h":27.77,"l":27.76,"n":10,"o":27.76,"t":"2026-10-16T12:15:00Z","v":1985,"vw":27.761636},{"c":27.61,"h":27.61,"l":27.61,"n":1,"o":27.61,"t":"2026-10-16T12:30:00Z","v":250,"vw":27.61},{"c":27.75,"h":27.8,"l":27.75,"n":16,"o":27.7831,"t":"2026-10-16T12:45:00Z","v":2995,"vw":27.790058},{"c":27.77,"h":27.8,"l":27.69,"n":11,"o":27.7989,"t":"2026-10-16T13:00:00Z","v":2229,"vw":27.763726},{"c":28.25,"h":28.25,"l":27.52,"n":57,"o":27.75,"t":"2026-10-16T13:15:00Z","v":8445,"vw":27.824511},{"c":27.65,"h":28.45,"l":27.35,"n":546,"o":28.195,"t":"2026-10-16T13:30:00Z","v":81696,"vw":27.908286},{"c":29.2,"h":29.67,"l":27.64,"n":516,"o":27.64,"t":"2026-10-16T13:45:00Z","v":66108,"vw":28.929669},{"c":28.6,"h":29.175,"l":28.3873,"n":297,"o":29,"t":"2026-10-16T14:00:00Z","v":41065,"vw":28.656443},{"c":29.11,"h":29.31,"l":28.6,"n":141,"o":28.6,"t":"2026-10-16T14:15:00Z","v":15558,"vw":29.027289},{"c":28.65,"h":29.19,"l":28.4,"n":219,"o":29.085,"t":"2026-10-16T14:30:00Z","v":26645,"vw":28.730513},{"c":28.8,"h":29.1,"l":28.55,"n":105,"o":28.655,"t":"2026-10-16T14:45:00Z","v":15059,"vw":28.858812},{"c":29.558,"h":29.75,"l":28.8,"n":209,"o":28.8,"t":"2026-10-16T15:00:00Z","v":19381,"vw":29.395647},{"c":29.2,"h":29.7,"l":29.15,"n":113,"o":29.5301,"t":"2026-10-16T15:15:00Z","v":18661,"vw":29.433141},{"c":29.35,"h":29.48,"l":28.91,"n":79,"o":29,"t":"2026-10-16T15:30:00Z","v":8361,"vw":29.233222},{"c":29.2,"h":29.38,"l":29.2,"n":40,"o":29.38,"t":"2026-10-16T15:45:00Z","v":14845,"vw":29.263973},{"c":29.2,"h":29.61,"l":29.2,"n":94,"o":29.355,"t":"2026-10-16T16:00:00Z","v":14737,"vw":29.430241},{"c":29.15,"h":29.25,"l":29.13,"n":41,"o":29.19,"t":"2026-10-16T16:15:00Z","v":4707,"vw":29.185304},{"c":29.36,"h":29.4,"l":29.058,"n":53,"o":29.3484,"t":"2026-10-16T16:30:00Z","v":5473,"vw":29.279898},{"c":29.34,"h":29.48,"l":29.28,"n":48,"o":29.28,"t":"2026-10-16T16:45:00Z","v":7909,"vw":29.374291},{"c":29.2,"h":29.52,"l":29.18,"n":47,"o":29.245,"t":"2026-10-16T17:00:00Z","v":9889,"vw":29.30321},{"c":29.17,"h":29.48,"l":29.05,"n":41,"o":29.25,"t":"2026-10-16T17:15:00Z","v":11395,"vw":29.345108},{"c":28.82,"h":29.2,"l":28.77,"n":82,"o":29.2,"t":"2026-10-16T17:30:00Z","v":16272,"vw":28.931217},{"c":29.3,"h":29.3,"l":28.84,"n":54,"o":28.84,"t":"2026-10-16T17:45:00Z","v":7094,"vw":29.131013},{"c":29.2104,"h":29.34,"l":29.15,"n":61,"o":29.2,"t":"2026-10-16T18:00:00Z","v":9048,"vw":29.224075},{"c":29.285,"h":29.4,"l":29.2,"n":48,"o":29.2,"t":"2026-10-16T18:15:00Z","v":10256,"vw":29.323889},{"c":29.7899,"h":29.7899,"l":29.2894,"n":93,"o":29.37,"t":"2026-10-16T18:30:00Z","v":10729,"vw":29.576851},{"c":29.8141,"h":29.939,"l":29.72,"n":131,"o":29.72,"t":"2026-10-16T18:45:00Z","v":15524,"vw":29.831649},{"c":29.475,"h":29.93,"l":29.41,"n":130,"o":29.79,"t":"2026-10-16T19:00:00Z","v":13265,"vw":29.689676},{"c":29.36,"h":29.635,"l":29.23,"n":199,"o":29.5,"t":"2026-10-16T19:15:00Z","v":22909,"vw":29.445734},{"c":30.04,"h":30.04,"l":29.4,"n":197,"o":29.4,"t":"2026-10-16T19:30:00Z","v":16960,"vw":29.86175},{"c":30.13,"h":30.14,"l":29.9,"n":307,"o":30.09,"t":"2026-10-16T19:45:00Z","v":30799,"vw":30.032971},{"c":30.06,"h":30.12,"l":29.96,"n":21,"o":30.12,"t":"2026-10-16T20:00:00Z","v":2468,"vw":30.065506},{"c":30.09,"h":30.12,"l":30.06,"n":7,"o":30.1,"t":"2026-10-16T20:15:00Z","v":1348,"vw":30.097103},{"c":29.91,"h":29.91,"l":29.9,"n":7,"o":29.91,"t":"2026-10-16T20:30:00Z","v":1015,"vw":29.906139},{"c":29.88,"h":29.88,"l":29.88,"n":2,"o":29.88,"t":"2026-10-16T20:45:00Z","v":200,"vw":29.88},{"c":30.05,"h":30.05,"l":29.78,"n":15,"o":29.78,"t":"2026-10-16T21:00:00Z","v":2011,"vw":29.904378},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-16T21:15:00Z","v":4000,"vw":30},{"c":30.2,"h":30.2,"l":30,"n":13,"o":30,"t":"2026-10-16T21:30:00Z","v":1430,"vw":30.055814},{"c":30.13,"h":30.13,"l":30.13,"n":4,"o":30.13,"t":"2026-10-16T21:45:00Z","v":397,"vw":30.13},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-16T22:00:00Z","v":1002,"vw":30},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-10-16T22:30:00Z","v":165,"vw":30.31},{"c":30.4,"h":30.4,"l":30.35,"n":13,"o":30.35,"t":"2026-10-16T22:45:00Z","v":1122,"vw":30.363826},{"c":30.5,"h":30.5,"l":30.4,"n":3,"o":30.41,"t":"2026-10-16T23:00:00Z","v":509,"vw":30.423674},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-16T23:15:00Z","v":201,"vw":30.3},{"c":30.21,"h":30.43,"l":30.1802,"n":8,"o":30.4,"t":"2026-10-16T23:45:00Z","v":718,"vw":30.261056},{"c":28.03,"h":28.15,"l":27.3,"n":96,"o":27.3,"t":"2026-10-19T08:00:00Z","v":12011,"vw":27.817851},{"c":28.05,"h":28.05,"l":28.05,"n":1,"o":28.05,"t":"2026-10-19T08:15:00Z","v":500,"vw":28.05},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-19T08:45:00Z","v":261,"vw":28.19},{"c":28.05,"h":28.21,"l":28.05,"n":5,"o":28.21,"t":"2026-10-19T09:00:00Z","v":326,"vw":28.157712},{"c":28.05,"h":28.07,"l":28.05,"n":5,"o":28.07,"t":"2026-10-19T09:15:00Z","v":790,"vw":28.063021},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-19T09:30:00Z","v":724,"vw":27.62},{"c":27.6798,"h":27.6798,"l":27.6798,"n":1,"o":27.6798,"t":"2026-10-19T09:45:00Z","v":400,"vw":27.6798},{"c":28,"h":28,"l":27.98,"n":9,"o":27.98,"t":"2026-10-19T10:30:00Z","v":1786,"vw":27.986471},{"c":27.8,"h":27.8,"l":27.66,"n":13,"o":27.8,"t":"2026-10-19T11:00:00Z","v":2419,"vw":27.755839},{"c":27.79,"h":27.8,"l":27.79,"n":4,"o":27.8,"t":"2026-10-19T11:15:00Z","v":507,"vw":27.796324},{"c":27.7452,"h":28.13,"l":27.7452,"n":10,"o":27.87,"t":"2026-10-19T11:30:00Z","v":4043,"vw":27.886688},{"c":27.31,"h":27.59,"l":27.31,"n":7,"o":27.59,"t":"2026-10-19T11:45:00Z","v":504,"vw":27.422335},{"c":27.14,"h":27.3,"l":27.14,"n":3,"o":27.3,"t":"2026-10-19T12:00:00Z","v":4186,"vw":27.15182},{"c":27.3,"h":27.36,"l":27.0957,"n":13,"o":27.29,"t":"2026-10-19T12:15:00Z","v":4242,"vw":27.266563},{"c":27.23,"h":27.35,"l":27.0796,"n":17,"o":27.28,"t":"2026-10-19T12:30:00Z","v":3697,"vw":27.243587},{"c":27.33,"h":27.33,"l":27.33,"n":4,"o":27.33,"t":"2026-10-19T12:45:00Z","v":718,"vw":27.33},{"c":27.05,"h":27.2059,"l":27.05,"n":10,"o":27.2059,"t":"2026-10-19T13:00:00Z","v":2077,"vw":27.143547},{"c":26.5,"h":27.05,"l":26.46,"n":57,"o":27.05,"t":"2026-10-19T13:15:00Z","v":8069,"vw":26.782071},{"c":27.92,"h":29.15,"l":26.29,"n":529,"o":26.33,"t":"2026-10-19T13:30:00Z","v":82734,"vw":28.078188},{"c":28.5,"h":28.69,"l":27.28,"n":196,"o":28.015,"t":"2026-10-19T13:45:00Z","v":16448,"vw":27.875705},{"c":28.36,"h":29.2,"l":28.36,"n":184,"o":28.64,"t":"2026-10-19T14:00:00Z","v":19966,"vw":28.95118},{"c":28,"h":28.36,"l":27.85,"n":133,"o":28.33,"t":"2026-10-19T14:15:00Z","v":15352,"vw":28.02135},{"c":27.89,"h":28.15,"l":27.761,"n":84,"o":28.01,"t":"2026-10-19T14:30:00Z","v":10114,"vw":28.015356},{"c":27.97,"h":27.97,"l":27.63,"n":82,"o":27.855,"t":"2026-10-19T14:45:00Z","v":7655,"vw":27.816686},{"c":27.65,"h":27.96,"l":27.65,"n":24,"o":27.89,"t":"2026-10-19T15:00:00Z","v":1949,"vw":27.820556},{"c":26.8321,"h":27.8,"l":26.8,"n":149,"o":27.8,"t":"2026-10-19T15:15:00Z","v":29489,"vw":27.174735},{"c":26.48,"h":26.875,"l":26.4483,"n":236,"o":26.875,"t":"2026-10-19T15:30:00Z","v":27371,"vw":26.629288},{"c":26.8,"h":26.82,"l":26.3985,"n":99,"o":26.6,"t":"2026-10-19T15:45:00Z","v":16139,"vw":26.56039},{"c":26.9187,"h":27.11,"l":26.78,"n":75,"o":26.78,"t":"2026-10-19T16:00:00Z","v":18204,"vw":26.917739},{"c":27.2932,"h":27.39,"l":27.0109,"n":107,"o":27.025,"t":"2026-10-19T16:15:00Z","v":28764,"vw":27.16757},{"c":27.31,"h":27.5517,"l":27.21,"n":65,"o":27.35,"t":"2026-10-19T16:30:00Z","v":19523,"vw":27.3169},{"c":27.865,"h":27.865,"l":27.33,"n":58,"o":27.33,"t":"2026-10-19T16:45:00Z","v":4799,"vw":27.610061},{"c":27.91,"h":28,"l":27.86,"n":40,"o":27.86,"t":"2026-10-19T17:00:00Z","v":4204,"vw":27.927747},{"c":28.3,"h":28.3,"l":27.86,"n":27,"o":27.86,"t":"2026-10-19T17:15:00Z","v":3627,"vw":28.103615},{"c":28.6,"h":28.6,"l":28.305,"n":51,"o":28.305,"t":"2026-10-19T17:30:00Z","v":7163,"vw":28.48057},{"c":28.74,"h":28.9507,"l":28.73,"n":74,"o":28.75,"t":"2026-10-19T17:45:00Z","v":13505,"vw":28.830414},{"c":28.585,"h":28.8335,"l":28.5,"n":56,"o":28.69,"t":"2026-10-19T18:00:00Z","v":10955,"vw":28.639243},{"c":29.04,"h":29.1276,"l":28.61,"n":43,"o":28.63,"t":"2026-10-19T18:15:00Z","v":4591,"vw":28.920187},{"c":29.06,"h":29.1507,"l":29.0005,"n":24,"o":29.0005,"t":"2026-10-19T18:30:00Z","v":2684,"vw":29.08622},{"c":28.78,"h":28.94,"l":28.77,"n":30,"o":28.88,"t":"2026-10-19T18:45:00Z","v":4944,"vw":28.873221},{"c":28.98,"h":29.02,"l":28.89,"n":51,"o":28.9,"t":"2026-10-19T19:00:00Z","v":5348,"vw":28.949842},{"c":28.76,"h":28.96,"l":28.5745,"n":48,"o":28.96,"t":"2026-10-19T19:15:00Z","v":3956,"vw":28.755544},{"c":28.66,"h":28.76,"l":28.55,"n":30,"o":28.62,"t":"2026-10-19T19:30:00Z","v":2574,"vw":28.702851},{"c":29.29,"h":29.36,"l":28.72,"n":224,"o":28.72,"t":"2026-10-19T19:45:00Z","v":30812,"vw":29.035632},{"c":29.17,"h":29.34,"l":29.06,"n":16,"o":29.34,"t":"2026-10-19T20:00:00Z","v":1951,"vw":29.190796},{"c":29.18,"h":29.26,"l":29.18,"n":13,"o":29.19,"t":"2026-10-19T20:15:00Z","v":2909,"vw":29.200241},{"c":29.16,"h":29.27,"l":29.05,"n":5,"o":29.27,"t":"2026-10-19T21:45:00Z","v":451,"vw":29.1875},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-10-19T22:45:00Z","v":100,"vw":29.11},{"c":29.1,"h":29.15,"l":29.0009,"n":13,"o":29.11,"t":"2026-10-19T23:00:00Z","v":2306,"vw":29.071696},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-19T23:30:00Z","v":1000,"vw":29.1},{"c":29.3,"h":29.3,"l":29.3,"n":8,"o":29.3,"t":"2026-10-19T23:45:00Z","v":394,"vw":29.3},{"c":30.8616,"h":30.8616,"l":29.82,"n":90,"o":30.5,"t":"2026-10-20T08:00:00Z","v":13132,"vw":30.406344},{"c":30.49,"h":30.5,"l":30.44,"n":51,"o":30.45,"t":"2026-10-20T08:15:00Z","v":2823,"vw":30.471987},{"c":30.26,"h":30.26,"l":30.26,"n":2,"o":30.26,"t":"2026-10-20T08:30:00Z","v":101,"vw":30.26},{"c":30.4,"h":30.88,"l":30.4,"n":22,"o":30.5,"t":"2026-10-20T09:00:00Z","v":5161,"vw":30.486037},{"c":30.29,"h":30.5,"l":30.29,"n":9,"o":30.4,"t":"2026-10-20T09:15:00Z","v":1952,"vw":30.38462},{"c":30.48,"h":30.48,"l":30.29,"n":15,"o":30.29,"t":"2026-10-20T09:30:00Z","v":2510,"vw":30.364444},{"c":30.6,"h":30.6,"l":30.6,"n":1,"o":30.6,"t":"2026-10-20T10:30:00Z","v":210,"vw":30.6},{"c":30.64,"h":30.64,"l":30.47,"n":2,"o":30.47,"t":"2026-10-20T10:45:00Z","v":660,"vw":30.511212},{"c":30.77,"h":30.81,"l":30.57,"n":25,"o":30.57,"t":"2026-10-20T11:00:00Z","v":4630,"vw":30.735977},{"c":30.89,"h":30.89,"l":30.8,"n":16,"o":30.8,"t":"2026-10-20T11:15:00Z","v":4493,"vw":30.832779},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-20T11:30:00Z","v":500,"vw":30.8},{"c":30.86,"h":30.924,"l":30.86,"n":2,"o":30.924,"t":"2026-10-20T11:45:00Z","v":400,"vw":30.908},{"c":31.16,"h":31.16,"l":30.9432,"n":26,"o":30.99,"t":"2026-10-20T12:00:00Z","v":1841,"vw":31.04443},{"c":30.78,"h":31,"l":30.78,"n":17,"o":31,"t":"2026-10-20T12:15:00Z","v":3234,"vw":30.835667},{"c":30.48,"h":31,"l":30.43,"n":44,"o":30.99,"t":"2026-10-20T12:30:00Z","v":9128,"vw":30.776528},{"c":30.4,"h":30.56,"l":30.4,"n":36,"o":30.56,"t":"2026-10-20T12:45:00Z","v":4525,"vw":30.439457},{"c":30.311,"h":30.41,"l":30.311,"n":15,"o":30.41,"t":"2026-10-20T13:00:00Z","v":3077,"vw":30.399855},{"c":30.4,"h":30.4,"l":30.05,"n":19,"o":30.3,"t":"2026-10-20T13:15:00Z","v":4125,"vw":30.277436},{"c":32.3,"h":32.72,"l":30.41,"n":617,"o":30.41,"t":"2026-10-20T13:30:00Z","v":92217,"vw":31.843604},{"c":30.62,"h":32.3,"l":30.51,"n":441,"o":32.3,"t":"2026-10-20T13:45:00Z","v":60291,"vw":31.347101},{"c":30.04,"h":30.99,"l":29.85,"n":248,"o":30.6911,"t":"2026-10-20T14:00:00Z","v":27178,"vw":30.260365},{"c":29.417,"h":30.1728,"l":29.145,"n":211,"o":30.0201,"t":"2026-10-20T14:15:00Z","v":30534,"vw":29.735126},{"c":29.5,"h":29.84,"l":29.14,"n":120,"o":29.345,"t":"2026-10-20T14:30:00Z","v":18396,"vw":29.44122},{"c":29.305,"h":29.68,"l":29.29,"n":47,"o":29.3501,"t":"2026-10-20T14:45:00Z","v":17121,"vw":29.478662},{"c":30.1,"h":30.35,"l":29.31,"n":101,"o":29.34,"t":"2026-10-20T15:00:00Z","v":22435,"vw":29.63045},{"c":29.97,"h":30.0493,"l":29.75,"n":55,"o":30,"t":"2026-10-20T15:15:00Z","v":10929,"vw":29.915653},{"c":30.1,"h":30.46,"l":30,"n":102,"o":30,"t":"2026-10-20T15:30:00Z","v":13538,"vw":30.194277},{"c":30.21,"h":30.32,"l":29.9199,"n":51,"o":30.32,"t":"2026-10-20T15:45:00Z","v":3741,"vw":30.098122},{"c":30.16,"h":30.17,"l":29.96,"n":77,"o":30.075,"t":"2026-10-20T16:00:00Z","v":17434,"vw":30.040474},{"c":30.03,"h":30.37,"l":30.03,"n":32,"o":30.26,"t":"2026-10-20T16:15:00Z","v":4354,"vw":30.204219},{"c":29.8,"h":29.81,"l":29.54,"n":42,"o":29.81,"t":"2026-10-20T16:30:00Z","v":3507,"vw":29.640203},{"c":30,"h":30.105,"l":29.79,"n":16,"o":29.79,"t":"2026-10-20T16:45:00Z","v":1606,"vw":29.980357},{"c":29.92,"h":30.08,"l":29.92,"n":35,"o":29.99,"t":"2026-10-20T17:00:00Z","v":4629,"vw":30.004476},{"c":29.74,"h":29.825,"l":29.73,"n":24,"o":29.79,"t":"2026-10-20T17:15:00Z","v":2417,"vw":29.772752},{"c":29.85,"h":29.9,"l":29.8,"n":7,"o":29.8,"t":"2026-10-20T17:30:00Z","v":805,"vw":29.837562},{"c":29.5554,"h":29.86,"l":29.5554,"n":34,"o":29.86,"t":"2026-10-20T17:45:00Z","v":7050,"vw":29.663026},{"c":29.495,"h":29.495,"l":29.42,"n":6,"o":29.44,"t":"2026-10-20T18:00:00Z","v":696,"vw":29.4625},{"c":29.6389,"h":29.6389,"l":29.47,"n":7,"o":29.47,"t":"2026-10-20T18:15:00Z","v":4398,"vw":29.632026},{"c":29.9086,"h":29.9086,"l":29.75,"n":4,"o":29.75,"t":"2026-10-20T18:30:00Z","v":355,"vw":29.802867},{"c":29.85,"h":29.92,"l":29.81,"n":22,"o":29.92,"t":"2026-10-20T18:45:00Z","v":2348,"vw":29.846255},{"c":29.83,"h":29.84,"l":29.79,"n":24,"o":29.79,"t":"2026-10-20T19:00:00Z","v":1507,"vw":29.82359},{"c":29.875,"h":30.015,"l":29.785,"n":115,"o":29.9,"t":"2026-10-20T19:15:00Z","v":13403,"vw":29.949613},{"c":30.04,"h":30.2,"l":29.95,"n":98,"o":30.06,"t":"2026-10-20T19:30:00Z","v":5694,"vw":30.074441},{"c":30.21,"h":30.21,"l":29.8207,"n":110,"o":29.93,"t":"2026-10-20T19:45:00Z","v":12847,"vw":30.006125},{"c":29.92,"h":30.16,"l":29.8,"n":9,"o":30.09,"t":"2026-10-20T20:00:00Z","v":1171,"vw":29.982223},{"c":29.73,"h":29.73,"l":29.72,"n":9,"o":29.73,"t":"2026-10-20T20:30:00Z","v":606,"vw":29.728333},{"c":29.14,"h":29.67,"l":29.14,"n":15,"o":29.67,"t":"2026-10-20T20:45:00Z","v":2022,"vw":29.510759},{"c":28.4,"h":28.4,"l":28.4,"n":6,"o":28.4,"t":"2026-10-20T21:15:00Z","v":1117,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-20T21:30:00Z","v":179,"vw":28.4},{"c":27.36,"h":28.01,"l":27.36,"n":4,"o":28.01,"t":"2026-10-20T22:00:00Z","v":450,"vw":27.840729},{"c":26.8758,"h":27.3,"l":26.8758,"n":24,"o":27.2,"t":"2026-10-20T22:15:00Z","v":1833,"vw":27.140292},{"c":26.86,"h":26.89,"l":26.86,"n":12,"o":26.88,"t":"2026-10-20T22:30:00Z","v":1669,"vw":26.883146},{"c":27.29,"h":27.29,"l":27.29,"n":1,"o":27.29,"t":"2026-10-20T23:00:00Z","v":100,"vw":27.29},{"c":27.349,"h":27.349,"l":27.349,"n":1,"o":27.349,"t":"2026-10-20T23:15:00Z","v":500,"vw":27.349},{"c":27.07,"h":27.21,"l":27.07,"n":10,"o":27.21,"t":"2026-10-20T23:30:00Z","v":422,"vw":27.16614},{"c":27,"h":27.0215,"l":27,"n":5,"o":27.01,"t":"2026-10-20T23:45:00Z","v":832,"vw":27.006929},{"c":27.8,"h":27.8,"l":27.04,"n":63,"o":27.04,"t":"2026-10-21T08:00:00Z","v":11087,"vw":27.356499},{"c":27.99,"h":28,"l":27.74,"n":16,"o":27.74,"t":"2026-10-21T08:30:00Z","v":3953,"vw":27.86954},{"c":27.99,"h":27.99,"l":27.99,"n":1,"o":27.99,"t":"2026-10-21T08:45:00Z","v":137,"vw":27.99},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T09:00:00Z","v":318,"vw":28},{"c":27.86,"h":27.86,"l":27.86,"n":3,"o":27.86,"t":"2026-10-21T09:15:00Z","v":699,"vw":27.86},{"c":27.68,"h":27.81,"l":27.68,"n":9,"o":27.81,"t":"2026-10-21T09:30:00Z","v":1381,"vw":27.721088},{"c":28.34,"h":28.35,"l":28.07,"n":6,"o":28.2,"t":"2026-10-21T10:00:00Z","v":1254,"vw":28.290388},{"c":28.31,"h":28.36,"l":28.29,"n":5,"o":28.36,"t":"2026-10-21T10:15:00Z","v":840,"vw":28.31},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-21T10:30:00Z","v":207,"vw":28.34},{"c":27.58,"h":27.72,"l":27.52,"n":20,"o":27.72,"t":"2026-10-21T11:00:00Z","v":2340,"vw":27.608323},{"c":27.5,"h":27.7,"l":27.5,"n":13,"o":27.5,"t":"2026-10-21T11:15:00Z","v":1574,"vw":27.585755},{"c":27.0473,"h":27.31,"l":27.01,"n":27,"o":27.31,"t":"2026-10-21T11:30:00Z","v":4910,"vw":27.098834},{"c":27.07,"h":27.1572,"l":26.96,"n":33,"o":27.04,"t":"2026-10-21T11:45:00Z","v":4608,"vw":27.078985},{"c":26.73,"h":27.2,"l":26.69,"n":33,"o":27.2,"t":"2026-10-21T12:00:00Z","v":4355,"vw":26.836141},{"c":26.815,"h":26.815,"l":26.45,"n":38,"o":26.75,"t":"2026-10-21T12:15:00Z","v":8910,"vw":26.651143},{"c":26.9,"h":26.9,"l":26.9,"n":2,"o":26.9,"t":"2026-10-21T12:30:00Z","v":600,"vw":26.9},{"c":27,"h":27.15,"l":27,"n":29,"o":27.13,"t":"2026-10-21T12:45:00Z","v":6349,"vw":27.109458},{"c":27.09,"h":27.09,"l":26.8,"n":25,"o":26.85,"t":"2026-10-21T13:00:00Z","v":1563,"vw":26.926505},{"c":27.13,"h":27.13,"l":26.7,"n":26,"o":26.89,"t":"2026-10-21T13:15:00Z","v":3426,"vw":26.886255},{"c":29.5,"h":29.81,"l":26.11,"n":526,"o":26.97,"t":"2026-10-21T13:30:00Z","v":62392,"vw":27.775233},{"c":28.33,"h":29.69,"l":28.2,"n":214,"o":29.48,"t":"2026-10-21T13:45:00Z","v":41788,"vw":28.739058},{"c":28.3,"h":28.46,"l":27.66,"n":156,"o":28.2,"t":"2026-10-21T14:00:00Z","v":27235,"vw":27.976877},{"c":27.95,"h":28.47,"l":27.81,"n":60,"o":28.42,"t":"2026-10-21T14:15:00Z","v":10583,"vw":28.054765},{"c":28.01,"h":28.1,"l":27.601,"n":80,"o":27.9,"t":"2026-10-21T14:30:00Z","v":17896,"vw":27.894912},{"c":27.82,"h":28.01,"l":27.64,"n":25,"o":27.7,"t":"2026-10-21T14:45:00Z","v":2909,"vw":27.725834},{"c":27.88,"h":28,"l":27.7,"n":39,"o":27.7001,"t":"2026-10-21T15:00:00Z","v":9116,"vw":27.937933},{"c":28.32,"h":28.32,"l":27.73,"n":37,"o":27.73,"t":"2026-10-21T15:15:00Z","v":9537,"vw":28.053146},{"c":28.08,"h":28.6,"l":28.07,"n":26,"o":28.36,"t":"2026-10-21T15:30:00Z","v":3805,"vw":28.330853},{"c":27.895,"h":27.95,"l":27.68,"n":33,"o":27.8,"t":"2026-10-21T15:45:00Z","v":8008,"vw":27.851002},{"c":27.885,"h":28.1,"l":27.885,"n":22,"o":27.97,"t":"2026-10-21T16:00:00Z","v":6020,"vw":27.913594},{"c":28.05,"h":28.05,"l":27.775,"n":30,"o":27.875,"t":"2026-10-21T16:15:00Z","v":5542,"vw":27.883183},{"c":27.86,"h":28.065,"l":27.4401,"n":100,"o":28,"t":"2026-10-21T16:30:00Z","v":22538,"vw":27.891899},{"c":27.8,"h":27.8,"l":27.6823,"n":13,"o":27.76,"t":"2026-10-21T16:45:00Z","v":3604,"vw":27.709336},{"c":27.62,"h":27.725,"l":27.61,"n":9,"o":27.71,"t":"2026-10-21T17:00:00Z","v":3128,"vw":27.712078},{"c":27.63,"h":27.7,"l":27.46,"n":16,"o":27.6,"t":"2026-10-21T17:15:00Z","v":7300,"vw":27.67649},{"c":27.78,"h":27.81,"l":27.7,"n":9,"o":27.81,"t":"2026-10-21T17:30:00Z","v":2293,"vw":27.754191},{"c":27.788,"h":27.788,"l":27.78,"n":2,"o":27.78,"t":"2026-10-21T17:45:00Z","v":650,"vw":27.784923},{"c":28,"h":28,"l":27.93,"n":5,"o":27.93,"t":"2026-10-21T18:00:00Z","v":460,"vw":27.9575},{"c":27.9555,"h":27.9555,"l":27.8213,"n":7,"o":27.8213,"t":"2026-10-21T18:15:00Z","v":720,"vw":27.902415},{"c":27.92,"h":27.97,"l":27.9,"n":24,"o":27.93,"t":"2026-10-21T18:30:00Z","v":2854,"vw":27.933333},{"c":28.1,"h":28.2,"l":27.93,"n":15,"o":27.93,"t":"2026-10-21T18:45:00Z","v":2441,"vw":28.096943},{"c":28.05,"h":28.24,"l":28.05,"n":12,"o":28.24,"t":"2026-10-21T19:00:00Z","v":1825,"vw":28.094976},{"c":27.73,"h":27.9125,"l":27.73,"n":24,"o":27.85,"t":"2026-10-21T19:15:00Z","v":3118,"vw":27.812133},{"c":27.59,"h":27.76,"l":27.59,"n":20,"o":27.7,"t":"2026-10-21T19:30:00Z","v":1146,"vw":27.6978},{"c":27.99,"h":28.03,"l":27.49,"n":57,"o":27.49,"t":"2026-10-21T19:45:00Z","v":4689,"vw":27.782537},{"c":28.3,"h":28.32,"l":27.98,"n":16,"o":27.98,"t":"2026-10-21T20:00:00Z","v":3406,"vw":28.247134},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T20:15:00Z","v":400,"vw":28},{"c":27.8,"h":27.82,"l":27.7,"n":7,"o":27.82,"t":"2026-10-21T21:15:00Z","v":1098,"vw":27.76855},{"c":28.59,"h":28.59,"l":28.59,"n":1,"o":28.59,"t":"2026-10-21T22:15:00Z","v":300,"vw":28.59},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-21T23:00:00Z","v":1061,"vw":28.8},{"c":29.099,"h":29.12,"l":28.83,"n":17,"o":28.83,"t":"2026-10-21T23:15:00Z","v":2309,"vw":29.076123},{"c":29.11,"h":29.11,"l":28.98,"n":12,"o":29.09,"t":"2026-10-21T23:30:00Z","v":1091,"vw":29.039687},{"c":29.11,"h":29.11,"l":29.11,"n":2,"o":29.11,"t":"2026-10-21T23:45:00Z","v":501,"vw":29.11},{"c":31,"h":31.01,"l":30.19,"n":218,"o":30.3514,"t":"2026-10-22T08:00:00Z","v":23347,"vw":30.561657},{"c":31,"h":31,"l":30.84,"n":7,"o":30.85,"t":"2026-10-22T08:15:00Z","v":928,"vw":30.954919},{"c":30.71,"h":31.27,"l":30.71,"n":17,"o":31.04,"t":"2026-10-22T08:30:00Z","v":2315,"vw":31.01428},{"c":30.87,"h":30.91,"l":30.63,"n":8,"o":30.63,"t":"2026-10-22T08:45:00Z","v":874,"vw":30.787647},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-22T09:00:00Z","v":100,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":4,"o":31.01,"t":"2026-10-22T09:30:00Z","v":700,"vw":31.01},{"c":31.19,"h":31.19,"l":31.19,"n":1,"o":31.19,"t":"2026-10-22T09:45:00Z","v":750,"vw":31.19},{"c":30.8,"h":31.07,"l":30.8,"n":2,"o":31.07,"t":"2026-10-22T10:15:00Z","v":600,"vw":30.845},{"c":30.95,"h":30.95,"l":30.8,"n":4,"o":30.8,"t":"2026-10-22T10:30:00Z","v":1083,"vw":30.857673},{"c":31.1,"h":31.27,"l":31.06,"n":20,"o":31.07,"t":"2026-10-22T11:00:00Z","v":5683,"vw":31.113848},{"c":31.2,"h":31.28,"l":31.2,"n":6,"o":31.23,"t":"2026-10-22T11:15:00Z","v":3340,"vw":31.274545},{"c":30.96,"h":31.2,"l":30.94,"n":19,"o":31.2,"t":"2026-10-22T11:30:00Z","v":2241,"vw":31.052817},{"c":30.97,"h":31,"l":30.96,"n":9,"o":30.96,"t":"2026-10-22T11:45:00Z","v":1478,"vw":30.972195},{"c":31,"h":31,"l":30.97,"n":13,"o":30.97,"t":"2026-10-22T12:00:00Z","v":1730,"vw":30.991071},{"c":30.99,"h":31.13,"l":30.99,"n":41,"o":31.13,"t":"2026-10-22T12:15:00Z","v":6366,"vw":31.001615},{"c":30.91,"h":31.08,"l":30.89,"n":13,"o":30.89,"t":"2026-10-22T12:30:00Z","v":3263,"vw":30.971875},{"c":31.21,"h":31.3,"l":31.12,"n":13,"o":31.12,"t":"2026-10-22T12:45:00Z","v":2599,"vw":31.216327},{"c":31.3038,"h":31.3038,"l":31.3038,"n":1,"o":31.3038,"t":"2026-10-22T13:00:00Z","v":200,"vw":31.3038},{"c":31.185,"h":31.5,"l":31.16,"n":25,"o":31.43,"t":"2026-10-22T13:15:00Z","v":2937,"vw":31.43785},{"c":31.57,"h":32.35,"l":30.75,"n":397,"o":31.25,"t":"2026-10-22T13:30:00Z","v":65258,"vw":31.753111},{"c":31.17,"h":32.32,"l":31.14,"n":183,"o":31.7295,"t":"2026-10-22T13:45:00Z","v":22706,"vw":31.869083},{"c":32,"h":32.01,"l":30.74,"n":157,"o":31.28,"t":"2026-10-22T14:00:00Z","v":29376,"vw":31.275487},{"c":33.12,"h":33.26,"l":32.1,"n":258,"o":32.1,"t":"2026-10-22T14:15:00Z","v":39462,"vw":32.723645},{"c":32.9,"h":33.51,"l":32.78,"n":144,"o":33.3,"t":"2026-10-22T14:30:00Z","v":27117,"vw":33.162263},{"c":33.16,"h":33.44,"l":32.9129,"n":126,"o":32.98,"t":"2026-10-22T14:45:00Z","v":16026,"vw":33.28441},{"c":33.7699,"h":33.7699,"l":33.09,"n":96,"o":33.09,"t":"2026-10-22T15:00:00Z","v":12430,"vw":33.508647},{"c":33.86,"h":33.86,"l":33.36,"n":102,"o":33.66,"t":"2026-10-22T15:15:00Z","v":16366,"vw":33.650779},{"c":33.6,"h":34,"l":33.6,"n":192,"o":33.85,"t":"2026-10-22T15:30:00Z","v":42848,"vw":33.818217},{"c":33.61,"h":33.715,"l":33.52,"n":47,"o":33.63,"t":"2026-10-22T15:45:00Z","v":13563,"vw":33.575738},{"c":33.38,"h":33.61,"l":33.35,"n":39,"o":33.5,"t":"2026-10-22T16:00:00Z","v":10052,"vw":33.508241},{"c":33.42,"h":33.44,"l":33.38,"n":17,"o":33.44,"t":"2026-10-22T16:15:00Z","v":1564,"vw":33.410051},{"c":33.58,"h":33.64,"l":33.54,"n":14,"o":33.64,"t":"2026-10-22T16:30:00Z","v":1296,"vw":33.583612},{"c":33.5,"h":33.79,"l":33.5,"n":25,"o":33.75,"t":"2026-10-22T16:45:00Z","v":2395,"vw":33.691474},{"c":33.6,"h":33.77,"l":33.6,"n":10,"o":33.75,"t":"2026-10-22T17:00:00Z","v":1007,"vw":33.682667},{"c":33.85,"h":33.85,"l":33.44,"n":11,"o":33.45,"t":"2026-10-22T17:15:00Z","v":1476,"vw":33.616897},{"c":33.9,"h":33.9,"l":33.59,"n":25,"o":33.85,"t":"2026-10-22T17:30:00Z","v":3369,"vw":33.669372},{"c":34.155,"h":34.155,"l":33.91,"n":73,"o":33.91,"t":"2026-10-22T17:45:00Z","v":12550,"vw":34.057349},{"c":34.49,"h":34.9889,"l":34.33,"n":358,"o":34.355,"t":"2026-10-22T18:00:00Z","v":40105,"vw":34.717204},{"c":34.5,"h":34.66,"l":34.41,"n":58,"o":34.4244,"t":"2026-10-22T18:15:00Z","v":10283,"vw":34.529388},{"c":34.69,"h":34.75,"l":34.66,"n":21,"o":34.7468,"t":"2026-10-22T18:30:00Z","v":2469,"vw":34.740274},{"c":34.5,"h":34.7026,"l":34.4842,"n":9,"o":34.65,"t":"2026-10-22T18:45:00Z","v":2208,"vw":34.574975},{"c":34.29,"h":34.665,"l":34.29,"n":28,"o":34.605,"t":"2026-10-22T19:00:00Z","v":10233,"vw":34.587446},{"c":34.31,"h":34.385,"l":34.31,"n":17,"o":34.385,"t":"2026-10-22T19:15:00Z","v":1870,"vw":34.356328},{"c":34.7,"h":34.81,"l":34.4,"n":37,"o":34.4,"t":"2026-10-22T19:30:00Z","v":10397,"vw":34.680739},{"c":34.635,"h":34.962,"l":34.37,"n":54,"o":34.962,"t":"2026-10-22T19:45:00Z","v":9288,"vw":34.532591},{"c":34.79,"h":34.79,"l":34.38,"n":35,"o":34.6,"t":"2026-10-22T20:00:00Z","v":5902,"vw":34.545565},{"c":34.49,"h":34.57,"l":34.44,"n":5,"o":34.44,"t":"2026-10-22T20:15:00Z","v":2033,"vw":34.500234},{"c":35.02,"h":35.21,"l":34.84,"n":12,"o":34.84,"t":"2026-10-22T20:30:00Z","v":1767,"vw":34.985434},{"c":35.3,"h":35.3,"l":35.3,"n":4,"o":35.3,"t":"2026-10-22T20:45:00Z","v":252,"vw":35.3},{"c":34.4158,"h":34.4158,"l":34.4158,"n":4,"o":34.4158,"t":"2026-10-22T21:45:00Z","v":191,"vw":34.4158},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-22T22:15:00Z","v":181,"vw":34.54},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-22T22:30:00Z","v":110,"vw":34.6},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-22T22:45:00Z","v":339,"vw":34.52},{"c":35,"h":35,"l":35,"n":12,"o":35,"t":"2026-10-22T23:00:00Z","v":7056,"vw":35},{"c":35.36,"h":35.36,"l":35.26,"n":5,"o":35.26,"t":"2026-10-22T23:15:00Z","v":709,"vw":35.284818},{"c":35.7,"h":35.7,"l":35.5327,"n":6,"o":35.5327,"t":"2026-10-22T23:30:00Z","v":965,"vw":35.6232},{"c":35.5,"h":35.51,"l":35.5,"n":2,"o":35.51,"t":"2026-10-22T23:45:00Z","v":600,"vw":35.505}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":5.032670454545455,"strike":44.48863636363636,"iv":2.083969318181818,"gamma":0.01946818181818182,"theta":-0.13976477272727272,"vega":0.03854090909090909,"rho":0.008269562501661894,"breakevenPct":43.1251642143983},{"delta":0.5,"premium":5.150179211469534,"strike":39.37275985663082,"iv":1.7560831541218638,"gamma":0.023314695340501793,"theta":-0.11883906810035842,"vega":0.038824731182795696,"rho":0.009539609052932394,"breakevenPct":28.679014647688895},{"delta":0.55,"premium":5.389127837514934,"strike":36.38590203106332,"iv":1.5502886499402628,"gamma":0.026241816009557946,"theta":-0.104263201911589,"vega":0.0384663082437276,"rho":0.0107149189690162,"breakevenPct":20.737080545023854},{"delta":0.6,"premium":5.771513706793802,"strike":34.041716328963055,"iv":1.4097926102502982,"gamma":0.027951370679380215,"theta":-0.09286829558998809,"vega":0.03753337306317044,"rho":0.011780039628157712,"breakevenPct":15.067138831667208},{"delta":0.65,"premium":6.278069129916567,"strike":32.253873659118,"iv":1.325823599523242,"gamma":0.028606912991656734,"theta":-0.08422705601907032,"vega":0.0361030989272944,"rho":0.012749772572334263,"breakevenPct":11.363996500099898},{"delta":0.7,"premium":6.443990384615385,"strike":30.853365384615387,"iv":1.161405528846154,"gamma":0.030643990384615384,"theta":-0.06980697115384615,"vega":0.033862740384615383,"rho":0.013984052763719817,"breakevenPct":7.795825922632275},{"delta":0.75,"premium":6.72276295133438,"strike":29.7723704866562,"iv":1.041745525902669,"gamma":0.031195918367346937,"theta":-0.057762009419152285,"vega":0.030875667189952907,"rho":0.015134281094404348,"breakevenPct":5.47726427164908},{"delta":0.8,"premium":6.799294994345478,"strike":28.99529996230319,"iv":0.8920500540277367,"gamma":0.03212915684991847,"theta":-0.044214119068475,"vega":0.027302790194579946,"rho":0.01644178904746114,"breakevenPct":3.4525865799094277},{"delta":0.85,"premium":6.755232140937865,"strike":28.70154760625244,"iv":0.7514284307612888,"gamma":0.027701459969822838,"theta":-0.03259656084816284,"vega":0.021227177355826826,"rho":0.01784566511828027,"breakevenPct":2.476242043902606},{"delta":0.9,"premium":6.711169287530253,"strike":28.40779525020169,"iv":0.6108068074948407,"gamma":0.0232737630897272,"theta":-0.02097900262785066,"vega":0.015151564517073694,"rho":0.019249541189099405,"breakevenPct":1.499897507895782}],"put":[{"delta":0.1,"premium":4.965746140458426,"strike":15.37015438166294,"iv":5.021319862161888,"gamma":0.0036200988269630046,"theta":-0.1472180008109151,"vega":0.01703194922515461,"rho":-0.006666039340111738,"breakevenPct":69.92945595027597},{"delta":0.15,"premium":5.014518187676548,"strike":20.29036375353096,"iv":3.733406778458639,"gamma":0.006432375641881194,"theta":-0.14552696630127043,"vega":0.022652540469694622,"rho":-0.008092110520302957,"breakevenPct":55.8501573241202},{"delta":0.2,"premium":4.380852230813447,"strike":24.631206272212026,"iv":2.6343922224163823,"gamma":0.011005796405363482,"theta":-0.12340698183991183,"vega":0.02718313945621481,"rho":-0.008974863568851398,"breakevenPct":41.47296519827001},{"delta":0.25,"premium":5.5170751577081285,"strike":27.658496845837433,"iv":2.5204121731587565,"gamma":0.012938248190587967,"theta":-0.133128179017939,"vega":0.030965800578066454,"rho":-0.011228729795354535,"breakevenPct":36.007451768412416},{"delta":0.3,"premium":5.570285714285714,"strike":30.337142857142858,"iv":2.1028348571428572,"gamma":0.016931428571428573,"theta":-0.12123885714285715,"vega":0.03390342857142857,"rho":-0.012643376404326471,"breakevenPct":28.419488026424446},{"delta":0.35,"premium":6.904193548387096,"strike":32.866129032258065,"iv":2.0824424193548388,"gamma":0.01817741935483871,"theta":-0.12723096774193549,"vega":0.036006290322580646,"rho":-0.015074521632512768,"breakevenPct":24.965504381875817},{"delta":0.4,"premium":8.19921976592978,"strike":35.38361508452536,"iv":2.022961378413524,"gamma":0.019538621586475943,"theta":-0.12888179453836152,"vega":0.03759973992197659,"rho":-0.017474950163241985,"breakevenPct":21.432383472267112},{"delta":0.45,"premium":10.734980494148246,"strike":38.634590377113135,"iv":2.123481534460338,"gamma":0.0190184655396619,"theta":-0.13804954486345905,"vega":0.03844499349804942,"rho":-0.02085175839773664,"breakevenPct":19.365289355592807},{"delta":0.5,"premium":13.11486146095718,"strike":41.82619647355164,"iv":2.15861435768262,"gamma":0.018836523929471032,"theta":-0.1408773299748111,"vega":0.03872695214105794,"rho":-0.024106783283247564,"breakevenPct":17.01926296938018},{"delta":0.55,"premium":15.38186397984887,"strike":44.97481108312343,"iv":2.1463977329974813,"gamma":0.018899496221662468,"theta":-0.13911410579345088,"vega":0.03860100755667507,"rho":-0.027273620226390967,"breakevenPct":14.471251146605319}]},"raw":{"call":[{"delta":0.45,"premium":5.032670454545455,"strike":44.48863636363636,"iv":2.083969318181818,"gamma":0.01946818181818182,"theta":-0.13976477272727272,"vega":0.03854090909090909,"rho":0.008269562501661894,"breakevenPct":43.1251642143983},{"delta":0.5,"premium":5.150179211469534,"strike":39.37275985663082,"iv":1.7560831541218638,"gamma":0.023314695340501793,"theta":-0.11883906810035842,"vega":0.038824731182795696,"rho":0.009539609052932394,"breakevenPct":28.679014647688895},{"delta":0.55,"premium":5.389127837514934,"strike":36.38590203106332,"iv":1.5502886499402628,"gamma":0.026241816009557946,"theta":-0.104263201911589,"vega":0.0384663082437276,"rho":0.0107149189690162,"breakevenPct":20.737080545023854},{"delta":0.6,"premium":5.771513706793802,"strike":34.041716328963055,"iv":1.4097926102502982,"gamma":0.027951370679380215,"theta":-0.09286829558998809,"vega":0.03753337306317044,"rho":0.011780039628157712,"breakevenPct":15.067138831667208},{"delta":0.65,"premium":6.278069129916567,"strike":32.253873659118,"iv":1.325823599523242,"gamma":0.028606912991656734,"theta":-0.08422705601907032,"vega":0.0361030989272944,"rho":0.012749772572334263,"breakevenPct":11.363996500099898},{"delta":0.7,"premium":6.443990384615385,"strike":30.853365384615387,"iv":1.161405528846154,"gamma":0.030643990384615384,"theta":-0.06980697115384615,"vega":0.033862740384615383,"rho":0.013984052763719817,"breakevenPct":7.795825922632275},{"delta":0.75,"premium":6.72276295133438,"strike":29.7723704866562,"iv":1.041745525902669,"gamma":0.031195918367346937,"theta":-0.057762009419152285,"vega":0.030875667189952907,"rho":0.015134281094404348,"breakevenPct":5.47726427164908},{"delta":0.8,"premium":6.799294994345478,"strike":28.99529996230319,"iv":0.8920500540277367,"gamma":0.03212915684991847,"theta":-0.044214119068475,"vega":0.027302790194579946,"rho":0.01644178904746114,"breakevenPct":3.4525865799094277},{"delta":0.85,"premium":6.755232140937865,"strike":28.70154760625244,"iv":0.7514284307612888,"gamma":0.027701459969822838,"theta":-0.03259656084816284,"vega":0.021227177355826826,"rho":0.01784566511828027,"breakevenPct":2.476242043902606},{"delta":0.9,"premium":6.711169287530253,"strike":28.40779525020169,"iv":0.6108068074948407,"gamma":0.0232737630897272,"theta":-0.02097900262785066,"vega":0.015151564517073694,"rho":0.019249541189099405,"breakevenPct":1.499897507895782}],"put":[{"delta":0.1,"premium":4.965746140458426,"strike":15.37015438166294,"iv":5.021319862161888,"gamma":0.0036200988269630046,"theta":-0.1472180008109151,"vega":0.01703194922515461,"rho":-0.006666039340111738,"breakevenPct":69.92945595027597},{"delta":0.15,"premium":5.014518187676548,"strike":20.29036375353096,"iv":3.733406778458639,"gamma":0.006432375641881194,"theta":-0.14552696630127043,"vega":0.022652540469694622,"rho":-0.008092110520302957,"breakevenPct":55.8501573241202},{"delta":0.2,"premium":4.380852230813447,"strike":24.631206272212026,"iv":2.6343922224163823,"gamma":0.011005796405363482,"theta":-0.12340698183991183,"vega":0.02718313945621481,"rho":-0.008974863568851398,"breakevenPct":41.47296519827001},{"delta":0.25,"premium":5.5170751577081285,"strike":27.658496845837433,"iv":2.5204121731587565,"gamma":0.012938248190587967,"theta":-0.133128179017939,"vega":0.030965800578066454,"rho":-0.011228729795354535,"breakevenPct":36.007451768412416},{"delta":0.3,"premium":5.570285714285714,"strike":30.337142857142858,"iv":2.1028348571428572,"gamma":0.016931428571428573,"theta":-0.12123885714285715,"vega":0.03390342857142857,"rho":-0.012643376404326471,"breakevenPct":28.419488026424446},{"delta":0.35,"premium":6.904193548387096,"strike":32.866129032258065,"iv":2.0824424193548388,"gamma":0.01817741935483871,"theta":-0.12723096774193549,"vega":0.036006290322580646,"rho":-0.015074521632512768,"breakevenPct":24.965504381875817},{"delta":0.4,"premium":8.19921976592978,"strike":35.38361508452536,"iv":2.022961378413524,"gamma":0.019538621586475943,"theta":-0.12888179453836152,"vega":0.03759973992197659,"rho":-0.017474950163241985,"breakevenPct":21.432383472267112},{"delta":0.45,"premium":10.734980494148246,"strike":38.634590377113135,"iv":2.123481534460338,"gamma":0.0190184655396619,"theta":-0.13804954486345905,"vega":0.03844499349804942,"rho":-0.02085175839773664,"breakevenPct":19.365289355592807},{"delta":0.5,"premium":13.11486146095718,"strike":41.82619647355164,"iv":2.15861435768262,"gamma":0.018836523929471032,"theta":-0.1408773299748111,"vega":0.03872695214105794,"rho":-0.024106783283247564,"breakevenPct":17.01926296938018},{"delta":0.55,"premium":15.38186397984887,"strike":44.97481108312343,"iv":2.1463977329974813,"gamma":0.018899496221662468,"theta":-0.13911410579345088,"vega":0.03860100755667507,"rho":-0.027273620226390967,"breakevenPct":14.471251146605319}]}},"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"}}