{"symbol":"MSTY","url":"https://intraalpha.com/companies/MSTY","capturedAt":"2026-10-23T15:49:24.906Z","state":"partial","quote":{"symbol":"MSTY","last_price":14.665,"prev_close":14.48,"regular_close":14.67,"change":0.185,"change_pct":1.2776,"regular_change":0.19,"regular_change_pct":1.3122,"extended_change":-0.005,"extended_change_pct":-0.0341,"bid":14.67,"ask":14.68,"bid_size":700,"ask_size":900,"volume":698175,"vwap":14.618295,"open":14.44,"high":14.8,"low":14.39,"close":14.67,"trade_count":9344,"last_trade_at":"2026-10-23T15:49:00.050499963Z","last_quote_at":"2026-10-23T15:49:13.761578134Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:17.971261637-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-23T15:37:28.551Z","bars":[{"c":14.88,"h":15.04,"l":14.85,"n":936,"o":15.04,"t":"2026-10-16T08:00:00Z","v":15729,"vw":14.930417},{"c":14.95,"h":14.95,"l":14.88,"n":70,"o":14.91,"t":"2026-10-16T08:05:00Z","v":2272,"vw":14.902642},{"c":14.9,"h":14.91,"l":14.9,"n":5,"o":14.905,"t":"2026-10-16T08:10:00Z","v":628,"vw":14.9056},{"c":14.86,"h":14.89,"l":14.86,"n":40,"o":14.88,"t":"2026-10-16T08:20:00Z","v":4598,"vw":14.861607},{"c":14.92,"h":14.92,"l":14.92,"n":2,"o":14.92,"t":"2026-10-16T08:25:00Z","v":249,"vw":14.92},{"c":14.96,"h":14.96,"l":14.96,"n":7,"o":14.96,"t":"2026-10-16T08:30:00Z","v":206,"vw":14.96},{"c":14.95,"h":14.95,"l":14.883,"n":7,"o":14.883,"t":"2026-10-16T08:35:00Z","v":353,"vw":14.917264},{"c":14.95,"h":14.97,"l":14.933,"n":13,"o":14.97,"t":"2026-10-16T08:45:00Z","v":887,"vw":14.961337},{"c":14.94,"h":14.94,"l":14.94,"n":3,"o":14.94,"t":"2026-10-16T08:50:00Z","v":240,"vw":14.94},{"c":14.93,"h":14.93,"l":14.93,"n":6,"o":14.93,"t":"2026-10-16T08:55:00Z","v":464,"vw":14.93},{"c":14.905,"h":14.91,"l":14.905,"n":21,"o":14.91,"t":"2026-10-16T09:00:00Z","v":506,"vw":14.9075},{"c":14.9,"h":14.9,"l":14.9,"n":6,"o":14.9,"t":"2026-10-16T09:15:00Z","v":252,"vw":14.9},{"c":14.88,"h":14.88,"l":14.88,"n":15,"o":14.88,"t":"2026-10-16T09:20:00Z","v":227,"vw":14.88},{"c":14.8566,"h":14.8566,"l":14.8529,"n":4,"o":14.8529,"t":"2026-10-16T09:25:00Z","v":1146,"vw":14.854349},{"c":14.8623,"h":14.8623,"l":14.8623,"n":4,"o":14.8623,"t":"2026-10-16T09:40:00Z","v":139,"vw":14.8623},{"c":14.84,"h":14.84,"l":14.84,"n":1,"o":14.84,"t":"2026-10-16T09:45:00Z","v":250,"vw":14.84},{"c":14.88,"h":14.88,"l":14.88,"n":2,"o":14.88,"t":"2026-10-16T09:50:00Z","v":248,"vw":14.88},{"c":14.7426,"h":14.8,"l":14.7426,"n":65,"o":14.8,"t":"2026-10-16T10:00:00Z","v":2300,"vw":14.770071},{"c":14.77,"h":14.79,"l":14.77,"n":52,"o":14.77,"t":"2026-10-16T10:05:00Z","v":1416,"vw":14.784634},{"c":14.8,"h":14.8,"l":14.8,"n":11,"o":14.8,"t":"2026-10-16T10:10:00Z","v":622,"vw":14.8},{"c":14.87,"h":14.87,"l":14.8,"n":8,"o":14.8,"t":"2026-10-16T10:15:00Z","v":346,"vw":14.848916},{"c":14.82,"h":14.82,"l":14.82,"n":7,"o":14.82,"t":"2026-10-16T10:30:00Z","v":225,"vw":14.82},{"c":14.91,"h":14.91,"l":14.86,"n":14,"o":14.86,"t":"2026-10-16T10:40:00Z","v":429,"vw":14.882727},{"c":14.89,"h":14.89,"l":14.89,"n":1,"o":14.89,"t":"2026-10-16T10:45:00Z","v":228,"vw":14.89},{"c":14.87,"h":14.8971,"l":14.87,"n":14,"o":14.8971,"t":"2026-10-16T10:50:00Z","v":429,"vw":14.889716},{"c":14.89,"h":14.89,"l":14.85,"n":31,"o":14.87,"t":"2026-10-16T11:00:00Z","v":3785,"vw":14.855709},{"c":14.9,"h":14.91,"l":14.8706,"n":22,"o":14.874,"t":"2026-10-16T11:05:00Z","v":4883,"vw":14.897803},{"c":14.909,"h":14.93,"l":14.909,"n":15,"o":14.91,"t":"2026-10-16T11:10:00Z","v":1355,"vw":14.918706},{"c":14.8,"h":14.95,"l":14.8,"n":92,"o":14.86,"t":"2026-10-16T11:15:00Z","v":16743,"vw":14.829309},{"c":14.8,"h":14.83,"l":14.8,"n":19,"o":14.8093,"t":"2026-10-16T11:20:00Z","v":709,"vw":14.808973},{"c":14.9,"h":14.9,"l":14.8,"n":33,"o":14.8,"t":"2026-10-16T11:25:00Z","v":3842,"vw":14.834588},{"c":14.95,"h":14.98,"l":14.95,"n":7,"o":14.98,"t":"2026-10-16T11:30:00Z","v":318,"vw":14.967288},{"c":15,"h":15,"l":14.95,"n":16,"o":14.98,"t":"2026-10-16T11:35:00Z","v":2306,"vw":14.969766},{"c":14.96,"h":14.96,"l":14.95,"n":7,"o":14.95,"t":"2026-10-16T11:40:00Z","v":1003,"vw":14.958448},{"c":14.96,"h":14.96,"l":14.96,"n":3,"o":14.96,"t":"2026-10-16T11:45:00Z","v":652,"vw":14.96},{"c":14.91,"h":14.91,"l":14.91,"n":10,"o":14.91,"t":"2026-10-16T11:50:00Z","v":365,"vw":14.91},{"c":14.85,"h":14.85,"l":14.85,"n":4,"o":14.85,"t":"2026-10-16T11:55:00Z","v":577,"vw":14.85},{"c":14.85,"h":14.92,"l":14.85,"n":44,"o":14.92,"t":"2026-10-16T12:00:00Z","v":5206,"vw":14.866455},{"c":14.8354,"h":14.85,"l":14.82,"n":25,"o":14.85,"t":"2026-10-16T12:10:00Z","v":5206,"vw":14.843862},{"c":14.8285,"h":14.8285,"l":14.8285,"n":2,"o":14.8285,"t":"2026-10-16T12:15:00Z","v":101,"vw":14.8285},{"c":14.88,"h":14.88,"l":14.88,"n":8,"o":14.88,"t":"2026-10-16T12:20:00Z","v":843,"vw":14.88},{"c":14.87,"h":14.8954,"l":14.87,"n":6,"o":14.8954,"t":"2026-10-16T12:25:00Z","v":564,"vw":14.879525},{"c":14.85,"h":14.87,"l":14.85,"n":17,"o":14.87,"t":"2026-10-16T12:30:00Z","v":599,"vw":14.855089},{"c":14.8269,"h":14.8454,"l":14.82,"n":26,"o":14.8454,"t":"2026-10-16T12:35:00Z","v":768,"vw":14.837646},{"c":14.79,"h":14.81,"l":14.79,"n":20,"o":14.81,"t":"2026-10-16T12:40:00Z","v":788,"vw":14.794917},{"c":14.71,"h":14.78,"l":14.71,"n":175,"o":14.78,"t":"2026-10-16T12:45:00Z","v":11064,"vw":14.71583},{"c":14.74,"h":14.74,"l":14.71,"n":48,"o":14.7126,"t":"2026-10-16T12:50:00Z","v":10501,"vw":14.720311},{"c":14.7408,"h":14.7408,"l":14.7408,"n":1,"o":14.7408,"t":"2026-10-16T12:55:00Z","v":1253,"vw":14.7408},{"c":14.75,"h":14.77,"l":14.74,"n":49,"o":14.77,"t":"2026-10-16T13:00:00Z","v":5247,"vw":14.752251},{"c":14.7838,"h":14.7838,"l":14.76,"n":17,"o":14.76,"t":"2026-10-16T13:05:00Z","v":3325,"vw":14.783007},{"c":14.79,"h":14.79,"l":14.77,"n":26,"o":14.77,"t":"2026-10-16T13:10:00Z","v":1263,"vw":14.781274},{"c":14.7888,"h":14.7888,"l":14.7621,"n":18,"o":14.7715,"t":"2026-10-16T13:15:00Z","v":2808,"vw":14.782848},{"c":14.74,"h":14.785,"l":14.72,"n":67,"o":14.785,"t":"2026-10-16T13:25:00Z","v":2628,"vw":14.747051},{"c":14.58,"h":14.81,"l":14.5701,"n":995,"o":14.72,"t":"2026-10-16T13:30:00Z","v":94146,"vw":14.700503},{"c":14.705,"h":14.7144,"l":14.59,"n":769,"o":14.61,"t":"2026-10-16T13:35:00Z","v":62230,"vw":14.665119},{"c":14.66,"h":14.7,"l":14.6099,"n":575,"o":14.7,"t":"2026-10-16T13:40:00Z","v":92122,"vw":14.650345},{"c":14.57,"h":14.66,"l":14.52,"n":560,"o":14.66,"t":"2026-10-16T13:45:00Z","v":52631,"vw":14.552838},{"c":14.6099,"h":14.61,"l":14.4486,"n":639,"o":14.54,"t":"2026-10-16T13:50:00Z","v":75053,"vw":14.524848},{"c":14.655,"h":14.695,"l":14.61,"n":381,"o":14.61,"t":"2026-10-16T13:55:00Z","v":49240,"vw":14.674846},{"c":14.66,"h":14.68,"l":14.58,"n":541,"o":14.65,"t":"2026-10-16T14:00:00Z","v":127912,"vw":14.612518},{"c":14.68,"h":14.68,"l":14.63,"n":360,"o":14.6499,"t":"2026-10-16T14:05:00Z","v":18384,"vw":14.651881},{"c":14.72,"h":14.73,"l":14.625,"n":374,"o":14.66,"t":"2026-10-16T14:10:00Z","v":29481,"vw":14.681913},{"c":14.8,"h":14.8,"l":14.7118,"n":364,"o":14.74,"t":"2026-10-16T14:15:00Z","v":48636,"vw":14.780491},{"c":14.7798,"h":14.81,"l":14.75,"n":305,"o":14.805,"t":"2026-10-16T14:20:00Z","v":26297,"vw":14.789725},{"c":14.705,"h":14.785,"l":14.695,"n":382,"o":14.785,"t":"2026-10-16T14:25:00Z","v":57351,"vw":14.737433},{"c":14.735,"h":14.765,"l":14.705,"n":277,"o":14.71,"t":"2026-10-16T14:30:00Z","v":58611,"vw":14.753508},{"c":14.68,"h":14.75,"l":14.68,"n":321,"o":14.74,"t":"2026-10-16T14:35:00Z","v":20473,"vw":14.711921},{"c":14.67,"h":14.685,"l":14.63,"n":232,"o":14.675,"t":"2026-10-16T14:40:00Z","v":19134,"vw":14.658601},{"c":14.64,"h":14.66,"l":14.63,"n":330,"o":14.66,"t":"2026-10-16T14:45:00Z","v":42768,"vw":14.646448},{"c":14.45,"h":14.65,"l":14.44,"n":646,"o":14.65,"t":"2026-10-16T14:50:00Z","v":52548,"vw":14.542902},{"c":14.38,"h":14.46,"l":14.375,"n":550,"o":14.445,"t":"2026-10-16T14:55:00Z","v":84535,"vw":14.418517},{"c":14.4,"h":14.405,"l":14.35,"n":404,"o":14.38,"t":"2026-10-16T15:00:00Z","v":30933,"vw":14.385882},{"c":14.2786,"h":14.3998,"l":14.27,"n":547,"o":14.3998,"t":"2026-10-16T15:05:00Z","v":120143,"vw":14.30626},{"c":14.3459,"h":14.365,"l":14.28,"n":314,"o":14.28,"t":"2026-10-16T15:10:00Z","v":23610,"vw":14.327635},{"c":14.29,"h":14.355,"l":14.2814,"n":384,"o":14.345,"t":"2026-10-16T15:15:00Z","v":53827,"vw":14.304677},{"c":14.28,"h":14.31,"l":14.253,"n":615,"o":14.29,"t":"2026-10-16T15:20:00Z","v":69541,"vw":14.282844},{"c":14.3099,"h":14.3213,"l":14.28,"n":391,"o":14.285,"t":"2026-10-16T15:25:00Z","v":27877,"vw":14.296662},{"c":14.3224,"h":14.335,"l":14.305,"n":285,"o":14.305,"t":"2026-10-16T15:30:00Z","v":16790,"vw":14.318129},{"c":14.32,"h":14.33,"l":14.3,"n":340,"o":14.32,"t":"2026-10-16T15:35:00Z","v":18946,"vw":14.319528},{"c":14.295,"h":14.335,"l":14.295,"n":384,"o":14.325,"t":"2026-10-16T15:40:00Z","v":28299,"vw":14.315499},{"c":14.2,"h":14.325,"l":14.195,"n":625,"o":14.295,"t":"2026-10-16T15:45:00Z","v":30939,"vw":14.267587},{"c":14.05,"h":14.19,"l":14.05,"n":708,"o":14.19,"t":"2026-10-16T15:50:00Z","v":90966,"vw":14.09662},{"c":13.99,"h":14.085,"l":13.98,"n":797,"o":14.055,"t":"2026-10-16T15:55:00Z","v":95336,"vw":14.037186},{"c":13.93,"h":13.9998,"l":13.91,"n":816,"o":13.99,"t":"2026-10-16T16:00:00Z","v":87199,"vw":13.95542},{"c":13.9,"h":13.935,"l":13.885,"n":996,"o":13.93,"t":"2026-10-16T16:05:00Z","v":92830,"vw":13.910435},{"c":14.01,"h":14.0199,"l":13.895,"n":614,"o":13.9,"t":"2026-10-16T16:10:00Z","v":55705,"vw":13.934912},{"c":13.98,"h":14.03,"l":13.97,"n":445,"o":14.015,"t":"2026-10-16T16:15:00Z","v":21973,"vw":14.000135},{"c":13.985,"h":14.025,"l":13.985,"n":396,"o":13.985,"t":"2026-10-16T16:20:00Z","v":44001,"vw":13.995895},{"c":13.99,"h":14.005,"l":13.98,"n":321,"o":13.985,"t":"2026-10-16T16:25:00Z","v":40374,"vw":13.993689},{"c":13.9299,"h":13.995,"l":13.9299,"n":486,"o":13.99,"t":"2026-10-16T16:30:00Z","v":39760,"vw":13.959357},{"c":13.9405,"h":13.955,"l":13.91,"n":367,"o":13.93,"t":"2026-10-16T16:35:00Z","v":25590,"vw":13.935861},{"c":13.945,"h":13.945,"l":13.905,"n":331,"o":13.94,"t":"2026-10-16T16:40:00Z","v":24135,"vw":13.9212},{"c":13.905,"h":13.99,"l":13.895,"n":386,"o":13.945,"t":"2026-10-16T16:45:00Z","v":22155,"vw":13.944542},{"c":13.915,"h":13.915,"l":13.885,"n":323,"o":13.905,"t":"2026-10-16T16:50:00Z","v":31334,"vw":13.898342},{"c":13.9,"h":13.91,"l":13.885,"n":318,"o":13.91,"t":"2026-10-16T16:55:00Z","v":16489,"vw":13.898883},{"c":13.88,"h":13.915,"l":13.88,"n":348,"o":13.915,"t":"2026-10-16T17:00:00Z","v":21923,"vw":13.893418},{"c":13.865,"h":13.88,"l":13.83,"n":326,"o":13.87,"t":"2026-10-16T17:05:00Z","v":54901,"vw":13.859017},{"c":13.845,"h":13.86,"l":13.825,"n":300,"o":13.855,"t":"2026-10-16T17:10:00Z","v":21529,"vw":13.84478},{"c":13.785,"h":13.8461,"l":13.7625,"n":697,"o":13.845,"t":"2026-10-16T17:15:00Z","v":98705,"vw":13.786507},{"c":13.855,"h":13.875,"l":13.79,"n":334,"o":13.79,"t":"2026-10-16T17:20:00Z","v":33629,"vw":13.842743},{"c":13.88,"h":13.905,"l":13.835,"n":262,"o":13.86,"t":"2026-10-16T17:25:00Z","v":16998,"vw":13.874651},{"c":13.945,"h":13.95,"l":13.88,"n":322,"o":13.885,"t":"2026-10-16T17:30:00Z","v":57970,"vw":13.914986},{"c":13.8899,"h":13.975,"l":13.88,"n":442,"o":13.95,"t":"2026-10-16T17:35:00Z","v":64511,"vw":13.948138},{"c":13.905,"h":13.985,"l":13.875,"n":365,"o":13.88,"t":"2026-10-16T17:40:00Z","v":21449,"vw":13.916858},{"c":13.85,"h":13.915,"l":13.85,"n":264,"o":13.9,"t":"2026-10-16T17:45:00Z","v":47528,"vw":13.873216},{"c":13.84,"h":13.865,"l":13.825,"n":486,"o":13.855,"t":"2026-10-16T17:50:00Z","v":75856,"vw":13.843932},{"c":13.825,"h":13.86,"l":13.8025,"n":295,"o":13.855,"t":"2026-10-16T17:55:00Z","v":20082,"vw":13.82442},{"c":13.78,"h":13.8317,"l":13.7701,"n":456,"o":13.81,"t":"2026-10-16T18:00:00Z","v":33568,"vw":13.792268},{"c":13.8299,"h":13.86,"l":13.7818,"n":279,"o":13.79,"t":"2026-10-16T18:05:00Z","v":24740,"vw":13.814596},{"c":13.85,"h":13.8884,"l":13.81,"n":227,"o":13.83,"t":"2026-10-16T18:10:00Z","v":16039,"vw":13.837937},{"c":13.85,"h":13.86,"l":13.825,"n":341,"o":13.8425,"t":"2026-10-16T18:15:00Z","v":30418,"vw":13.844504},{"c":13.9,"h":13.9,"l":13.835,"n":260,"o":13.85,"t":"2026-10-16T18:20:00Z","v":37391,"vw":13.863771},{"c":13.83,"h":13.9,"l":13.8225,"n":332,"o":13.899,"t":"2026-10-16T18:25:00Z","v":34803,"vw":13.863652},{"c":13.83,"h":13.85,"l":13.82,"n":225,"o":13.835,"t":"2026-10-16T18:30:00Z","v":25401,"vw":13.82599},{"c":13.825,"h":13.83,"l":13.8035,"n":295,"o":13.825,"t":"2026-10-16T18:35:00Z","v":19333,"vw":13.819137},{"c":13.785,"h":13.83,"l":13.72,"n":687,"o":13.83,"t":"2026-10-16T18:40:00Z","v":50560,"vw":13.760504},{"c":13.7772,"h":13.79,"l":13.7423,"n":175,"o":13.785,"t":"2026-10-16T18:45:00Z","v":20403,"vw":13.759007},{"c":13.725,"h":13.785,"l":13.7224,"n":207,"o":13.785,"t":"2026-10-16T18:50:00Z","v":23915,"vw":13.743446},{"c":13.705,"h":13.73,"l":13.7001,"n":465,"o":13.725,"t":"2026-10-16T18:55:00Z","v":63754,"vw":13.707866},{"c":13.605,"h":13.71,"l":13.605,"n":717,"o":13.705,"t":"2026-10-16T19:00:00Z","v":116162,"vw":13.665384},{"c":13.635,"h":13.635,"l":13.5829,"n":450,"o":13.605,"t":"2026-10-16T19:05:00Z","v":50987,"vw":13.61273},{"c":13.74,"h":13.74,"l":13.635,"n":413,"o":13.635,"t":"2026-10-16T19:10:00Z","v":124110,"vw":13.693984},{"c":13.7199,"h":13.74,"l":13.655,"n":204,"o":13.7384,"t":"2026-10-16T19:15:00Z","v":39726,"vw":13.681601},{"c":13.74,"h":13.74,"l":13.685,"n":213,"o":13.705,"t":"2026-10-16T19:20:00Z","v":43363,"vw":13.709813},{"c":13.7599,"h":13.7677,"l":13.735,"n":168,"o":13.735,"t":"2026-10-16T19:25:00Z","v":32220,"vw":13.757738},{"c":13.685,"h":13.7878,"l":13.67,"n":244,"o":13.7587,"t":"2026-10-16T19:30:00Z","v":70525,"vw":13.714744},{"c":13.695,"h":13.715,"l":13.67,"n":253,"o":13.69,"t":"2026-10-16T19:35:00Z","v":38721,"vw":13.689993},{"c":13.7058,"h":13.715,"l":13.685,"n":238,"o":13.695,"t":"2026-10-16T19:40:00Z","v":52626,"vw":13.703566},{"c":13.8087,"h":13.8087,"l":13.705,"n":251,"o":13.71,"t":"2026-10-16T19:45:00Z","v":95309,"vw":13.775781},{"c":13.855,"h":13.8599,"l":13.79,"n":218,"o":13.79,"t":"2026-10-16T19:50:00Z","v":69199,"vw":13.841913},{"c":13.84,"h":13.8698,"l":13.825,"n":275,"o":13.855,"t":"2026-10-16T19:55:00Z","v":106107,"vw":13.849985},{"c":13.8587,"h":13.8695,"l":13.84,"n":45,"o":13.84,"t":"2026-10-16T20:00:00Z","v":6678,"vw":13.844347},{"c":13.8581,"h":13.8581,"l":13.8581,"n":51,"o":13.8581,"t":"2026-10-16T20:05:00Z","v":589,"vw":13.8581},{"c":13.89,"h":13.89,"l":13.89,"n":13,"o":13.89,"t":"2026-10-16T20:10:00Z","v":1339,"vw":13.89},{"c":13.89,"h":13.89,"l":13.8899,"n":24,"o":13.8899,"t":"2026-10-16T20:15:00Z","v":455,"vw":13.889967},{"c":13.88,"h":13.88,"l":13.87,"n":22,"o":13.87,"t":"2026-10-16T20:20:00Z","v":1225,"vw":13.878945},{"c":13.8801,"h":13.8898,"l":13.8801,"n":12,"o":13.8898,"t":"2026-10-16T20:25:00Z","v":311,"vw":13.883949},{"c":13.89,"h":13.89,"l":13.89,"n":10,"o":13.89,"t":"2026-10-16T20:30:00Z","v":413,"vw":13.89},{"c":13.89,"h":13.9,"l":13.89,"n":25,"o":13.89,"t":"2026-10-16T20:35:00Z","v":2106,"vw":13.893798},{"c":13.8893,"h":13.9,"l":13.88,"n":30,"o":13.9,"t":"2026-10-16T20:40:00Z","v":2553,"vw":13.893141},{"c":13.9,"h":13.9,"l":13.8815,"n":132,"o":13.8815,"t":"2026-10-16T20:45:00Z","v":1057,"vw":13.888891},{"c":13.899,"h":13.899,"l":13.899,"n":2,"o":13.899,"t":"2026-10-16T20:50:00Z","v":110,"vw":13.899},{"c":13.89,"h":13.9,"l":13.89,"n":8,"o":13.9,"t":"2026-10-16T20:55:00Z","v":1763,"vw":13.890587},{"c":13.9,"h":13.9,"l":13.89,"n":10,"o":13.899,"t":"2026-10-16T21:00:00Z","v":2456,"vw":13.898838},{"c":13.89,"h":13.9,"l":13.89,"n":21,"o":13.9,"t":"2026-10-16T21:05:00Z","v":2670,"vw":13.89288},{"c":13.89,"h":13.8997,"l":13.89,"n":6,"o":13.8997,"t":"2026-10-16T21:10:00Z","v":476,"vw":13.897591},{"c":13.8902,"h":13.8902,"l":13.89,"n":5,"o":13.89,"t":"2026-10-16T21:15:00Z","v":2162,"vw":13.890087},{"c":13.8915,"h":13.8915,"l":13.89,"n":12,"o":13.89,"t":"2026-10-16T21:20:00Z","v":882,"vw":13.890857},{"c":13.8985,"h":13.9,"l":13.89,"n":15,"o":13.899,"t":"2026-10-16T21:25:00Z","v":1853,"vw":13.897684},{"c":13.9198,"h":13.9198,"l":13.9,"n":18,"o":13.9,"t":"2026-10-16T21:30:00Z","v":643,"vw":13.911613},{"c":13.9438,"h":13.9438,"l":13.91,"n":17,"o":13.91,"t":"2026-10-16T21:40:00Z","v":680,"vw":13.932347},{"c":13.92,"h":13.92,"l":13.92,"n":9,"o":13.92,"t":"2026-10-16T21:50:00Z","v":595,"vw":13.92},{"c":13.9208,"h":13.9208,"l":13.9208,"n":9,"o":13.9208,"t":"2026-10-16T22:00:00Z","v":239,"vw":13.9208},{"c":13.9246,"h":13.93,"l":13.9246,"n":8,"o":13.93,"t":"2026-10-16T22:05:00Z","v":566,"vw":13.928868},{"c":13.93,"h":13.93,"l":13.93,"n":10,"o":13.93,"t":"2026-10-16T22:15:00Z","v":361,"vw":13.93},{"c":13.93,"h":13.93,"l":13.93,"n":10,"o":13.93,"t":"2026-10-16T22:20:00Z","v":126,"vw":13.93},{"c":13.92,"h":13.92,"l":13.92,"n":6,"o":13.92,"t":"2026-10-16T22:30:00Z","v":236,"vw":13.92},{"c":13.91,"h":13.91,"l":13.91,"n":36,"o":13.91,"t":"2026-10-16T22:35:00Z","v":677,"vw":13.91},{"c":13.9,"h":13.9,"l":13.9,"n":9,"o":13.9,"t":"2026-10-16T22:40:00Z","v":633,"vw":13.9},{"c":13.9,"h":13.9,"l":13.8996,"n":7,"o":13.8996,"t":"2026-10-16T22:45:00Z","v":744,"vw":13.899714},{"c":13.88,"h":13.89,"l":13.88,"n":43,"o":13.89,"t":"2026-10-16T22:50:00Z","v":729,"vw":13.88537},{"c":13.85,"h":13.85,"l":13.85,"n":38,"o":13.85,"t":"2026-10-16T22:55:00Z","v":1500,"vw":13.85},{"c":13.85,"h":13.86,"l":13.84,"n":36,"o":13.85,"t":"2026-10-16T23:00:00Z","v":14342,"vw":13.850286},{"c":13.87,"h":13.87,"l":13.85,"n":15,"o":13.85,"t":"2026-10-16T23:05:00Z","v":566,"vw":13.858235},{"c":13.84,"h":13.86,"l":13.84,"n":36,"o":13.86,"t":"2026-10-16T23:30:00Z","v":4471,"vw":13.847391},{"c":13.85,"h":13.85,"l":13.85,"n":7,"o":13.85,"t":"2026-10-16T23:35:00Z","v":607,"vw":13.85},{"c":13.84,"h":13.85,"l":13.83,"n":222,"o":13.85,"t":"2026-10-16T23:40:00Z","v":5419,"vw":13.83596},{"c":13.9,"h":13.9,"l":13.9,"n":5,"o":13.9,"t":"2026-10-16T23:45:00Z","v":229,"vw":13.9},{"c":13.8876,"h":13.8876,"l":13.8876,"n":4,"o":13.8876,"t":"2026-10-16T23:50:00Z","v":124,"vw":13.8876},{"c":13.8744,"h":13.8744,"l":13.81,"n":8,"o":13.83,"t":"2026-10-16T23:55:00Z","v":1252,"vw":13.84287},{"c":14.18,"h":14.21,"l":14.12,"n":837,"o":14.21,"t":"2026-10-19T08:00:00Z","v":24386,"vw":14.162807},{"c":14.14,"h":14.14,"l":14.14,"n":11,"o":14.14,"t":"2026-10-19T08:05:00Z","v":398,"vw":14.14},{"c":14.15,"h":14.15,"l":14.15,"n":5,"o":14.15,"t":"2026-10-19T08:15:00Z","v":257,"vw":14.15},{"c":14.16,"h":14.16,"l":14.16,"n":9,"o":14.16,"t":"2026-10-19T08:20:00Z","v":994,"vw":14.16},{"c":14.15,"h":14.15,"l":14.15,"n":2,"o":14.15,"t":"2026-10-19T08:25:00Z","v":110,"vw":14.15},{"c":14.15,"h":14.1711,"l":14.15,"n":3,"o":14.1711,"t":"2026-10-19T08:30:00Z","v":576,"vw":14.166513},{"c":14.14,"h":14.14,"l":14.14,"n":3,"o":14.14,"t":"2026-10-19T08:35:00Z","v":801,"vw":14.14},{"c":14.1774,"h":14.1774,"l":14.1774,"n":4,"o":14.1774,"t":"2026-10-19T08:40:00Z","v":129,"vw":14.1774},{"c":14.1352,"h":14.1352,"l":14.1352,"n":3,"o":14.1352,"t":"2026-10-19T09:05:00Z","v":505,"vw":14.1352},{"c":14.24,"h":14.26,"l":14.18,"n":21,"o":14.18,"t":"2026-10-19T09:25:00Z","v":887,"vw":14.208736},{"c":14.245,"h":14.245,"l":14.24,"n":16,"o":14.24,"t":"2026-10-19T09:50:00Z","v":535,"vw":14.241314},{"c":14.21,"h":14.24,"l":14.21,"n":31,"o":14.24,"t":"2026-10-19T09:55:00Z","v":1419,"vw":14.233896},{"c":14.2,"h":14.2,"l":14.2,"n":63,"o":14.2,"t":"2026-10-19T10:00:00Z","v":481,"vw":14.2},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-19T10:05:00Z","v":284,"vw":14.19},{"c":14.22,"h":14.22,"l":14.22,"n":6,"o":14.22,"t":"2026-10-19T10:10:00Z","v":261,"vw":14.22},{"c":14.15,"h":14.15,"l":14.15,"n":31,"o":14.15,"t":"2026-10-19T10:20:00Z","v":278,"vw":14.15},{"c":14.15,"h":14.1501,"l":14.15,"n":4,"o":14.1501,"t":"2026-10-19T10:30:00Z","v":629,"vw":14.150083},{"c":14.15,"h":14.15,"l":14.15,"n":4,"o":14.15,"t":"2026-10-19T10:35:00Z","v":210,"vw":14.15},{"c":14.12,"h":14.16,"l":14.12,"n":99,"o":14.16,"t":"2026-10-19T10:40:00Z","v":7409,"vw":14.145194},{"c":14.12,"h":14.12,"l":14.12,"n":1,"o":14.12,"t":"2026-10-19T10:45:00Z","v":122,"vw":14.12},{"c":14.12,"h":14.12,"l":14.1105,"n":7,"o":14.1105,"t":"2026-10-19T10:50:00Z","v":466,"vw":14.115076},{"c":14.0601,"h":14.13,"l":14.0601,"n":166,"o":14.13,"t":"2026-10-19T11:00:00Z","v":6195,"vw":14.111531},{"c":14.076,"h":14.076,"l":14.01,"n":122,"o":14.0225,"t":"2026-10-19T11:05:00Z","v":12940,"vw":14.015331},{"c":14.06,"h":14.08,"l":14.06,"n":7,"o":14.08,"t":"2026-10-19T11:10:00Z","v":670,"vw":14.076667},{"c":14.0401,"h":14.0401,"l":14.0401,"n":3,"o":14.0401,"t":"2026-10-19T11:20:00Z","v":386,"vw":14.0401},{"c":14.0677,"h":14.0677,"l":14.0677,"n":7,"o":14.0677,"t":"2026-10-19T11:25:00Z","v":203,"vw":14.0677},{"c":14.0016,"h":14.02,"l":14,"n":66,"o":14.02,"t":"2026-10-19T11:30:00Z","v":3699,"vw":14.001902},{"c":14,"h":14.01,"l":13.98,"n":255,"o":14.01,"t":"2026-10-19T11:35:00Z","v":12385,"vw":14.0009},{"c":14.06,"h":14.06,"l":14,"n":7,"o":14,"t":"2026-10-19T11:40:00Z","v":552,"vw":14.012322},{"c":14.11,"h":14.11,"l":14.11,"n":9,"o":14.11,"t":"2026-10-19T11:50:00Z","v":217,"vw":14.11},{"c":14.093,"h":14.093,"l":14.093,"n":2,"o":14.093,"t":"2026-10-19T11:55:00Z","v":505,"vw":14.093},{"c":14.13,"h":14.13,"l":14.11,"n":13,"o":14.11,"t":"2026-10-19T12:05:00Z","v":946,"vw":14.114201},{"c":14.11,"h":14.14,"l":14.07,"n":83,"o":14.13,"t":"2026-10-19T12:10:00Z","v":4695,"vw":14.111176},{"c":14.15,"h":14.15,"l":14.15,"n":8,"o":14.15,"t":"2026-10-19T12:15:00Z","v":355,"vw":14.15},{"c":14.13,"h":14.15,"l":14.13,"n":43,"o":14.15,"t":"2026-10-19T12:20:00Z","v":2941,"vw":14.139897},{"c":14.12,"h":14.15,"l":14.12,"n":11,"o":14.15,"t":"2026-10-19T12:25:00Z","v":397,"vw":14.132405},{"c":14.13,"h":14.13,"l":14.13,"n":2,"o":14.13,"t":"2026-10-19T12:35:00Z","v":249,"vw":14.13},{"c":14.12,"h":14.15,"l":14.12,"n":48,"o":14.15,"t":"2026-10-19T12:40:00Z","v":4311,"vw":14.126981},{"c":14.1,"h":14.11,"l":14.1,"n":26,"o":14.1,"t":"2026-10-19T12:45:00Z","v":815,"vw":14.101679},{"c":14.11,"h":14.11,"l":14.11,"n":1,"o":14.11,"t":"2026-10-19T12:50:00Z","v":109,"vw":14.11},{"c":14.12,"h":14.12,"l":14.1,"n":5,"o":14.1,"t":"2026-10-19T12:55:00Z","v":711,"vw":14.114388},{"c":14.15,"h":14.15,"l":14.1,"n":47,"o":14.11,"t":"2026-10-19T13:00:00Z","v":8696,"vw":14.142178},{"c":14.17,"h":14.18,"l":14.1608,"n":17,"o":14.1608,"t":"2026-10-19T13:05:00Z","v":827,"vw":14.172667},{"c":14.17,"h":14.17,"l":14.15,"n":40,"o":14.151,"t":"2026-10-19T13:10:00Z","v":1848,"vw":14.157749},{"c":14.15,"h":14.1761,"l":14.14,"n":11,"o":14.1761,"t":"2026-10-19T13:15:00Z","v":1082,"vw":14.151234},{"c":14.14,"h":14.14,"l":14.14,"n":7,"o":14.14,"t":"2026-10-19T13:20:00Z","v":498,"vw":14.14},{"c":14.13,"h":14.15,"l":14.11,"n":32,"o":14.15,"t":"2026-10-19T13:25:00Z","v":1424,"vw":14.130956},{"c":14.18,"h":14.1983,"l":14.04,"n":1435,"o":14.1,"t":"2026-10-19T13:30:00Z","v":143243,"vw":14.118325},{"c":14.06,"h":14.16,"l":14.005,"n":678,"o":14.16,"t":"2026-10-19T13:35:00Z","v":54074,"vw":14.062762},{"c":14.1489,"h":14.165,"l":14.035,"n":353,"o":14.05,"t":"2026-10-19T13:40:00Z","v":44168,"vw":14.107547},{"c":14.1386,"h":14.185,"l":14.1186,"n":320,"o":14.14,"t":"2026-10-19T13:45:00Z","v":72170,"vw":14.171906},{"c":14.09,"h":14.16,"l":14.07,"n":321,"o":14.1424,"t":"2026-10-19T13:50:00Z","v":24891,"vw":14.110014},{"c":14.0801,"h":14.13,"l":14.08,"n":222,"o":14.11,"t":"2026-10-19T13:55:00Z","v":40628,"vw":14.117436},{"c":14.0208,"h":14.1023,"l":14,"n":455,"o":14.09,"t":"2026-10-19T14:00:00Z","v":51877,"vw":14.045839},{"c":14.055,"h":14.08,"l":14.0101,"n":225,"o":14.0101,"t":"2026-10-19T14:05:00Z","v":16476,"vw":14.042256},{"c":14.09,"h":14.11,"l":14.005,"n":258,"o":14.055,"t":"2026-10-19T14:10:00Z","v":17868,"vw":14.044466},{"c":14.16,"h":14.165,"l":14.11,"n":183,"o":14.135,"t":"2026-10-19T14:15:00Z","v":15661,"vw":14.116766},{"c":14.105,"h":14.17,"l":14.1,"n":211,"o":14.16,"t":"2026-10-19T14:20:00Z","v":19483,"vw":14.128542},{"c":14.13,"h":14.13,"l":14.0711,"n":183,"o":14.1,"t":"2026-10-19T14:25:00Z","v":16701,"vw":14.098473},{"c":14.065,"h":14.115,"l":14.05,"n":251,"o":14.115,"t":"2026-10-19T14:30:00Z","v":12181,"vw":14.068613},{"c":14.07,"h":14.09,"l":14.05,"n":205,"o":14.075,"t":"2026-10-19T14:35:00Z","v":6985,"vw":14.065299},{"c":14.11,"h":14.11,"l":14.07,"n":129,"o":14.07,"t":"2026-10-19T14:40:00Z","v":16977,"vw":14.100728},{"c":14.145,"h":14.21,"l":14.105,"n":246,"o":14.105,"t":"2026-10-19T14:45:00Z","v":33896,"vw":14.135744},{"c":14.1579,"h":14.1816,"l":14.13,"n":109,"o":14.13,"t":"2026-10-19T14:50:00Z","v":5005,"vw":14.1652},{"c":14.175,"h":14.19,"l":14.1701,"n":99,"o":14.175,"t":"2026-10-19T14:55:00Z","v":8562,"vw":14.178617},{"c":14.1602,"h":14.1874,"l":14.15,"n":135,"o":14.18,"t":"2026-10-19T15:00:00Z","v":17150,"vw":14.177563},{"c":14.1701,"h":14.1701,"l":14.15,"n":150,"o":14.1599,"t":"2026-10-19T15:05:00Z","v":10700,"vw":14.163255},{"c":14.135,"h":14.1626,"l":14.1335,"n":136,"o":14.1626,"t":"2026-10-19T15:10:00Z","v":7323,"vw":14.144655},{"c":14.1355,"h":14.14,"l":14.1199,"n":186,"o":14.1355,"t":"2026-10-19T15:15:00Z","v":11211,"vw":14.134607},{"c":14.1599,"h":14.18,"l":14.1385,"n":168,"o":14.145,"t":"2026-10-19T15:20:00Z","v":37023,"vw":14.151698},{"c":14.145,"h":14.16,"l":14.14,"n":123,"o":14.155,"t":"2026-10-19T15:25:00Z","v":10267,"vw":14.150798},{"c":14.095,"h":14.14,"l":14.075,"n":228,"o":14.14,"t":"2026-10-19T15:30:00Z","v":31712,"vw":14.109648},{"c":14.065,"h":14.095,"l":14.055,"n":158,"o":14.09,"t":"2026-10-19T15:35:00Z","v":8768,"vw":14.077088},{"c":14.07,"h":14.0898,"l":14.0519,"n":88,"o":14.065,"t":"2026-10-19T15:40:00Z","v":10033,"vw":14.063323},{"c":14.05,"h":14.0612,"l":14.04,"n":146,"o":14.06,"t":"2026-10-19T15:45:00Z","v":16234,"vw":14.051802},{"c":14.035,"h":14.0599,"l":14.035,"n":133,"o":14.0486,"t":"2026-10-19T15:50:00Z","v":18951,"vw":14.044863},{"c":14.0384,"h":14.06,"l":14.025,"n":154,"o":14.035,"t":"2026-10-19T15:55:00Z","v":11775,"vw":14.044081},{"c":14.0198,"h":14.0377,"l":13.98,"n":429,"o":14.035,"t":"2026-10-19T16:00:00Z","v":40303,"vw":14.000938},{"c":14,"h":14.0199,"l":13.9901,"n":93,"o":14.0124,"t":"2026-10-19T16:05:00Z","v":10942,"vw":13.997671},{"c":14.0089,"h":14.0299,"l":14.0001,"n":125,"o":14.02,"t":"2026-10-19T16:10:00Z","v":35497,"vw":14.004021},{"c":14.005,"h":14.0275,"l":14.0001,"n":101,"o":14.01,"t":"2026-10-19T16:15:00Z","v":26962,"vw":14.00376},{"c":13.99,"h":14,"l":13.985,"n":81,"o":14,"t":"2026-10-19T16:20:00Z","v":3051,"vw":13.990377},{"c":13.9999,"h":13.9999,"l":13.98,"n":64,"o":13.985,"t":"2026-10-19T16:25:00Z","v":10041,"vw":13.99489},{"c":13.98,"h":13.99,"l":13.9618,"n":93,"o":13.9889,"t":"2026-10-19T16:30:00Z","v":36607,"vw":13.963922},{"c":13.9823,"h":13.9895,"l":13.97,"n":113,"o":13.98,"t":"2026-10-19T16:35:00Z","v":12059,"vw":13.980765},{"c":13.9799,"h":13.9876,"l":13.975,"n":60,"o":13.9876,"t":"2026-10-19T16:40:00Z","v":15602,"vw":13.978665},{"c":13.96,"h":13.975,"l":13.95,"n":127,"o":13.975,"t":"2026-10-19T16:45:00Z","v":6148,"vw":13.957824},{"c":13.945,"h":13.96,"l":13.94,"n":151,"o":13.96,"t":"2026-10-19T16:50:00Z","v":11646,"vw":13.949043},{"c":13.93,"h":13.947,"l":13.925,"n":85,"o":13.945,"t":"2026-10-19T16:55:00Z","v":5171,"vw":13.93535},{"c":13.9268,"h":13.9324,"l":13.9,"n":243,"o":13.925,"t":"2026-10-19T17:00:00Z","v":52078,"vw":13.919548},{"c":13.89,"h":13.9185,"l":13.89,"n":223,"o":13.915,"t":"2026-10-19T17:05:00Z","v":27308,"vw":13.903691},{"c":13.8686,"h":13.89,"l":13.8686,"n":132,"o":13.885,"t":"2026-10-19T17:10:00Z","v":14285,"vw":13.888027},{"c":13.89,"h":13.9,"l":13.865,"n":84,"o":13.865,"t":"2026-10-19T17:15:00Z","v":14336,"vw":13.891076},{"c":13.89,"h":13.905,"l":13.8701,"n":100,"o":13.88,"t":"2026-10-19T17:20:00Z","v":15944,"vw":13.888919},{"c":13.8901,"h":13.9,"l":13.8832,"n":99,"o":13.885,"t":"2026-10-19T17:25:00Z","v":12306,"vw":13.898463},{"c":13.91,"h":13.915,"l":13.89,"n":136,"o":13.89,"t":"2026-10-19T17:30:00Z","v":7606,"vw":13.908217},{"c":13.89,"h":13.92,"l":13.8887,"n":101,"o":13.91,"t":"2026-10-19T17:35:00Z","v":39747,"vw":13.909482},{"c":13.91,"h":13.93,"l":13.889,"n":158,"o":13.905,"t":"2026-10-19T17:40:00Z","v":23602,"vw":13.899852},{"c":13.8671,"h":13.89,"l":13.8671,"n":99,"o":13.88,"t":"2026-10-19T17:45:00Z","v":16082,"vw":13.879063},{"c":13.8679,"h":13.8679,"l":13.8576,"n":182,"o":13.86,"t":"2026-10-19T17:50:00Z","v":5783,"vw":13.861489},{"c":13.8899,"h":13.8899,"l":13.865,"n":79,"o":13.865,"t":"2026-10-19T17:55:00Z","v":7711,"vw":13.876013},{"c":13.89,"h":13.9087,"l":13.8788,"n":59,"o":13.895,"t":"2026-10-19T18:00:00Z","v":4521,"vw":13.889128},{"c":13.895,"h":13.9092,"l":13.8899,"n":48,"o":13.895,"t":"2026-10-19T18:05:00Z","v":7094,"vw":13.899958},{"c":13.88,"h":13.895,"l":13.88,"n":77,"o":13.895,"t":"2026-10-19T18:10:00Z","v":3504,"vw":13.886999},{"c":13.87,"h":13.88,"l":13.87,"n":69,"o":13.875,"t":"2026-10-19T18:15:00Z","v":6491,"vw":13.875826},{"c":13.85,"h":13.87,"l":13.85,"n":152,"o":13.8601,"t":"2026-10-19T18:20:00Z","v":17328,"vw":13.853362},{"c":13.8,"h":13.8501,"l":13.785,"n":619,"o":13.8501,"t":"2026-10-19T18:25:00Z","v":87071,"vw":13.809901},{"c":13.81,"h":13.8186,"l":13.8,"n":69,"o":13.8,"t":"2026-10-19T18:30:00Z","v":13404,"vw":13.80705},{"c":13.83,"h":13.83,"l":13.804,"n":115,"o":13.805,"t":"2026-10-19T18:35:00Z","v":7158,"vw":13.81129},{"c":13.8486,"h":13.8486,"l":13.835,"n":46,"o":13.84,"t":"2026-10-19T18:40:00Z","v":2051,"vw":13.839815},{"c":13.875,"h":13.8855,"l":13.87,"n":76,"o":13.875,"t":"2026-10-19T18:45:00Z","v":4209,"vw":13.87597},{"c":13.8661,"h":13.885,"l":13.865,"n":60,"o":13.8799,"t":"2026-10-19T18:50:00Z","v":8594,"vw":13.878779},{"c":13.855,"h":13.875,"l":13.855,"n":50,"o":13.875,"t":"2026-10-19T18:55:00Z","v":6005,"vw":13.865134},{"c":13.875,"h":13.875,"l":13.845,"n":61,"o":13.85,"t":"2026-10-19T19:00:00Z","v":5120,"vw":13.869907},{"c":13.8495,"h":13.88,"l":13.8486,"n":87,"o":13.8799,"t":"2026-10-19T19:05:00Z","v":10990,"vw":13.875929},{"c":13.835,"h":13.8586,"l":13.83,"n":72,"o":13.8485,"t":"2026-10-19T19:10:00Z","v":5367,"vw":13.840843},{"c":13.8601,"h":13.865,"l":13.839,"n":84,"o":13.8413,"t":"2026-10-19T19:15:00Z","v":6599,"vw":13.845058},{"c":13.9014,"h":13.9086,"l":13.845,"n":71,"o":13.86,"t":"2026-10-19T19:20:00Z","v":4618,"vw":13.856446},{"c":13.855,"h":13.88,"l":13.855,"n":73,"o":13.88,"t":"2026-10-19T19:25:00Z","v":6376,"vw":13.868941},{"c":13.855,"h":13.8584,"l":13.8514,"n":52,"o":13.8584,"t":"2026-10-19T19:30:00Z","v":5006,"vw":13.856674},{"c":13.86,"h":13.86,"l":13.84,"n":105,"o":13.855,"t":"2026-10-19T19:35:00Z","v":15269,"vw":13.848718},{"c":13.9099,"h":13.93,"l":13.8683,"n":89,"o":13.8683,"t":"2026-10-19T19:40:00Z","v":7613,"vw":13.903378},{"c":13.845,"h":13.905,"l":13.84,"n":119,"o":13.905,"t":"2026-10-19T19:45:00Z","v":40059,"vw":13.861183},{"c":13.81,"h":13.855,"l":13.8,"n":196,"o":13.84,"t":"2026-10-19T19:50:00Z","v":70168,"vw":13.817994},{"c":13.78,"h":13.82,"l":13.7792,"n":290,"o":13.81,"t":"2026-10-19T19:55:00Z","v":57538,"vw":13.788807},{"c":13.79,"h":13.8,"l":13.79,"n":20,"o":13.79,"t":"2026-10-19T20:00:00Z","v":3279,"vw":13.790661},{"c":13.8,"h":13.82,"l":13.8,"n":8,"o":13.82,"t":"2026-10-19T20:05:00Z","v":4400,"vw":13.801826},{"c":13.81,"h":13.8194,"l":13.79,"n":24,"o":13.79,"t":"2026-10-19T20:10:00Z","v":1700,"vw":13.803707},{"c":13.81,"h":13.8104,"l":13.8,"n":64,"o":13.8096,"t":"2026-10-19T20:15:00Z","v":11661,"vw":13.806442},{"c":13.8302,"h":13.8302,"l":13.8302,"n":2,"o":13.8302,"t":"2026-10-19T20:20:00Z","v":110,"vw":13.8302},{"c":13.83,"h":13.83,"l":13.83,"n":6,"o":13.83,"t":"2026-10-19T20:25:00Z","v":527,"vw":13.83},{"c":13.82,"h":13.82,"l":13.82,"n":2,"o":13.82,"t":"2026-10-19T20:30:00Z","v":336,"vw":13.82},{"c":13.8197,"h":13.82,"l":13.81,"n":13,"o":13.81,"t":"2026-10-19T20:35:00Z","v":3746,"vw":13.813306},{"c":13.81,"h":13.81,"l":13.81,"n":27,"o":13.81,"t":"2026-10-19T20:40:00Z","v":9051,"vw":13.81},{"c":13.8,"h":13.8015,"l":13.8,"n":18,"o":13.8,"t":"2026-10-19T20:45:00Z","v":2781,"vw":13.800144},{"c":13.8,"h":13.8,"l":13.8,"n":6,"o":13.8,"t":"2026-10-19T20:55:00Z","v":203,"vw":13.8},{"c":13.81,"h":13.81,"l":13.8091,"n":7,"o":13.8091,"t":"2026-10-19T21:00:00Z","v":440,"vw":13.809775},{"c":13.8098,"h":13.8098,"l":13.8098,"n":1,"o":13.8098,"t":"2026-10-19T21:05:00Z","v":100,"vw":13.8098},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-19T21:10:00Z","v":1742,"vw":13.81},{"c":13.81,"h":13.81,"l":13.81,"n":5,"o":13.81,"t":"2026-10-19T21:15:00Z","v":996,"vw":13.81},{"c":13.84,"h":13.84,"l":13.84,"n":6,"o":13.84,"t":"2026-10-19T21:20:00Z","v":236,"vw":13.84},{"c":13.83,"h":13.83,"l":13.83,"n":29,"o":13.83,"t":"2026-10-19T21:25:00Z","v":1453,"vw":13.83},{"c":13.84,"h":13.8676,"l":13.84,"n":4,"o":13.8676,"t":"2026-10-19T21:35:00Z","v":1509,"vw":13.8492},{"c":13.8795,"h":13.8795,"l":13.84,"n":8,"o":13.84,"t":"2026-10-19T21:40:00Z","v":3741,"vw":13.853495},{"c":13.8288,"h":13.88,"l":13.8288,"n":29,"o":13.87,"t":"2026-10-19T21:45:00Z","v":4225,"vw":13.832995},{"c":13.8372,"h":13.8372,"l":13.8372,"n":3,"o":13.8372,"t":"2026-10-19T21:50:00Z","v":156,"vw":13.8372},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T21:55:00Z","v":100,"vw":13.84},{"c":13.8321,"h":13.8338,"l":13.8,"n":6,"o":13.8,"t":"2026-10-19T22:00:00Z","v":634,"vw":13.82521},{"c":13.865,"h":13.865,"l":13.865,"n":1,"o":13.865,"t":"2026-10-19T22:05:00Z","v":400,"vw":13.865},{"c":13.86,"h":13.86,"l":13.83,"n":21,"o":13.83,"t":"2026-10-19T22:15:00Z","v":1131,"vw":13.839793},{"c":13.86,"h":13.86,"l":13.86,"n":5,"o":13.86,"t":"2026-10-19T22:25:00Z","v":791,"vw":13.86},{"c":13.85,"h":13.86,"l":13.85,"n":6,"o":13.86,"t":"2026-10-19T22:30:00Z","v":1543,"vw":13.856877},{"c":13.8513,"h":13.86,"l":13.8513,"n":7,"o":13.86,"t":"2026-10-19T22:35:00Z","v":408,"vw":13.857825},{"c":13.84,"h":13.84,"l":13.82,"n":20,"o":13.824,"t":"2026-10-19T22:55:00Z","v":1852,"vw":13.82175},{"c":13.851,"h":13.851,"l":13.8504,"n":6,"o":13.8504,"t":"2026-10-19T23:00:00Z","v":302,"vw":13.85075},{"c":13.85,"h":13.8546,"l":13.85,"n":6,"o":13.8546,"t":"2026-10-19T23:10:00Z","v":577,"vw":13.850875},{"c":13.8356,"h":13.8515,"l":13.8238,"n":7,"o":13.8238,"t":"2026-10-19T23:15:00Z","v":747,"vw":13.835057},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-19T23:20:00Z","v":104,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-10-19T23:30:00Z","v":106,"vw":13.84},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T23:40:00Z","v":200,"vw":13.84},{"c":13.85,"h":13.85,"l":13.84,"n":4,"o":13.84,"t":"2026-10-19T23:45:00Z","v":345,"vw":13.846667},{"c":13.84,"h":13.84,"l":13.84,"n":1,"o":13.84,"t":"2026-10-19T23:55:00Z","v":512,"vw":13.84},{"c":13.73,"h":13.84,"l":13.72,"n":605,"o":13.82,"t":"2026-10-20T08:00:00Z","v":16009,"vw":13.784088},{"c":13.64,"h":13.65,"l":13.6,"n":108,"o":13.6327,"t":"2026-10-20T08:05:00Z","v":10796,"vw":13.628977},{"c":13.65,"h":13.65,"l":13.65,"n":2,"o":13.65,"t":"2026-10-20T08:10:00Z","v":570,"vw":13.65},{"c":13.68,"h":13.68,"l":13.68,"n":8,"o":13.68,"t":"2026-10-20T08:20:00Z","v":625,"vw":13.68},{"c":13.6824,"h":13.6824,"l":13.68,"n":4,"o":13.68,"t":"2026-10-20T08:25:00Z","v":2500,"vw":13.681439},{"c":13.71,"h":13.71,"l":13.71,"n":5,"o":13.71,"t":"2026-10-20T08:30:00Z","v":1705,"vw":13.71},{"c":13.7,"h":13.75,"l":13.7,"n":20,"o":13.75,"t":"2026-10-20T08:35:00Z","v":5443,"vw":13.702209},{"c":13.68,"h":13.72,"l":13.68,"n":30,"o":13.72,"t":"2026-10-20T08:45:00Z","v":1035,"vw":13.687825},{"c":13.69,"h":13.69,"l":13.68,"n":29,"o":13.68,"t":"2026-10-20T08:50:00Z","v":8258,"vw":13.682391},{"c":13.69,"h":13.69,"l":13.69,"n":3,"o":13.69,"t":"2026-10-20T08:55:00Z","v":105,"vw":13.69},{"c":13.63,"h":13.63,"l":13.63,"n":28,"o":13.63,"t":"2026-10-20T09:05:00Z","v":971,"vw":13.63},{"c":13.6,"h":13.6,"l":13.6,"n":67,"o":13.6,"t":"2026-10-20T09:10:00Z","v":3688,"vw":13.6},{"c":13.59,"h":13.59,"l":13.59,"n":9,"o":13.59,"t":"2026-10-20T09:20:00Z","v":519,"vw":13.59},{"c":13.65,"h":13.65,"l":13.65,"n":6,"o":13.65,"t":"2026-10-20T09:25:00Z","v":134,"vw":13.65},{"c":13.66,"h":13.67,"l":13.66,"n":10,"o":13.67,"t":"2026-10-20T09:30:00Z","v":777,"vw":13.663724},{"c":13.62,"h":13.64,"l":13.62,"n":9,"o":13.64,"t":"2026-10-20T09:35:00Z","v":532,"vw":13.624781},{"c":13.62,"h":13.62,"l":13.62,"n":2,"o":13.62,"t":"2026-10-20T09:40:00Z","v":302,"vw":13.62},{"c":13.6,"h":13.6383,"l":13.6,"n":27,"o":13.6,"t":"2026-10-20T09:45:00Z","v":3084,"vw":13.630064},{"c":13.6,"h":13.62,"l":13.6,"n":47,"o":13.62,"t":"2026-10-20T09:55:00Z","v":6727,"vw":13.606724},{"c":13.61,"h":13.61,"l":13.61,"n":10,"o":13.61,"t":"2026-10-20T10:00:00Z","v":1024,"vw":13.61},{"c":13.61,"h":13.61,"l":13.61,"n":5,"o":13.61,"t":"2026-10-20T10:05:00Z","v":123,"vw":13.61},{"c":13.66,"h":13.68,"l":13.66,"n":10,"o":13.68,"t":"2026-10-20T10:10:00Z","v":253,"vw":13.67},{"c":13.6514,"h":13.67,"l":13.6514,"n":3,"o":13.67,"t":"2026-10-20T10:15:00Z","v":1364,"vw":13.658243},{"c":13.68,"h":13.68,"l":13.68,"n":7,"o":13.68,"t":"2026-10-20T10:30:00Z","v":1621,"vw":13.68},{"c":13.68,"h":13.68,"l":13.68,"n":2,"o":13.68,"t":"2026-10-20T10:45:00Z","v":155,"vw":13.68},{"c":13.66,"h":13.66,"l":13.65,"n":14,"o":13.65,"t":"2026-10-20T10:55:00Z","v":1507,"vw":13.651701},{"c":13.6892,"h":13.69,"l":13.6892,"n":25,"o":13.69,"t":"2026-10-20T11:00:00Z","v":1184,"vw":13.689652},{"c":13.66,"h":13.68,"l":13.66,"n":4,"o":13.68,"t":"2026-10-20T11:05:00Z","v":255,"vw":13.67},{"c":13.6576,"h":13.66,"l":13.6576,"n":34,"o":13.6584,"t":"2026-10-20T11:10:00Z","v":3963,"vw":13.658147},{"c":13.65,"h":13.65,"l":13.65,"n":8,"o":13.65,"t":"2026-10-20T11:15:00Z","v":695,"vw":13.65},{"c":13.64,"h":13.64,"l":13.64,"n":2,"o":13.64,"t":"2026-10-20T11:20:00Z","v":756,"vw":13.64},{"c":13.66,"h":13.66,"l":13.66,"n":9,"o":13.66,"t":"2026-10-20T11:25:00Z","v":188,"vw":13.66},{"c":13.64,"h":13.64,"l":13.63,"n":6,"o":13.63,"t":"2026-10-20T11:30:00Z","v":369,"vw":13.635587},{"c":13.61,"h":13.62,"l":13.6,"n":107,"o":13.62,"t":"2026-10-20T11:35:00Z","v":7242,"vw":13.60264},{"c":13.62,"h":13.66,"l":13.62,"n":25,"o":13.66,"t":"2026-10-20T11:40:00Z","v":3178,"vw":13.651795},{"c":13.65,"h":13.66,"l":13.62,"n":19,"o":13.66,"t":"2026-10-20T11:45:00Z","v":3572,"vw":13.632461},{"c":13.6588,"h":13.6588,"l":13.64,"n":8,"o":13.64,"t":"2026-10-20T11:50:00Z","v":410,"vw":13.651325},{"c":13.68,"h":13.68,"l":13.68,"n":7,"o":13.68,"t":"2026-10-20T11:55:00Z","v":511,"vw":13.68},{"c":13.65,"h":13.65,"l":13.65,"n":6,"o":13.65,"t":"2026-10-20T12:00:00Z","v":916,"vw":13.65},{"c":13.63,"h":13.6559,"l":13.63,"n":21,"o":13.6559,"t":"2026-10-20T12:05:00Z","v":680,"vw":13.637064},{"c":13.6,"h":13.6112,"l":13.6,"n":43,"o":13.6112,"t":"2026-10-20T12:10:00Z","v":3113,"vw":13.60724},{"c":13.64,"h":13.64,"l":13.59,"n":42,"o":13.5997,"t":"2026-10-20T12:15:00Z","v":3573,"vw":13.61229},{"c":13.64,"h":13.66,"l":13.62,"n":27,"o":13.66,"t":"2026-10-20T12:20:00Z","v":4054,"vw":13.631541},{"c":13.68,"h":13.69,"l":13.68,"n":16,"o":13.69,"t":"2026-10-20T12:25:00Z","v":2080,"vw":13.685005},{"c":13.646,"h":13.6521,"l":13.646,"n":14,"o":13.6516,"t":"2026-10-20T12:30:00Z","v":2738,"vw":13.64707},{"c":13.7,"h":13.7,"l":13.63,"n":33,"o":13.64,"t":"2026-10-20T12:35:00Z","v":3866,"vw":13.639031},{"c":13.714,"h":13.714,"l":13.65,"n":8,"o":13.65,"t":"2026-10-20T12:40:00Z","v":2874,"vw":13.652246},{"c":13.65,"h":13.65,"l":13.65,"n":4,"o":13.65,"t":"2026-10-20T12:45:00Z","v":154,"vw":13.65},{"c":13.68,"h":13.7,"l":13.68,"n":21,"o":13.68,"t":"2026-10-20T12:50:00Z","v":2181,"vw":13.684102},{"c":13.7,"h":13.7,"l":13.68,"n":19,"o":13.68,"t":"2026-10-20T12:55:00Z","v":727,"vw":13.69},{"c":13.69,"h":13.7,"l":13.67,"n":35,"o":13.6991,"t":"2026-10-20T13:00:00Z","v":2325,"vw":13.683525},{"c":13.68,"h":13.69,"l":13.66,"n":23,"o":13.69,"t":"2026-10-20T13:05:00Z","v":2946,"vw":13.679534},{"c":13.7,"h":13.7,"l":13.6991,"n":9,"o":13.6999,"t":"2026-10-20T13:10:00Z","v":1281,"vw":13.699917},{"c":13.68,"h":13.7,"l":13.66,"n":23,"o":13.6616,"t":"2026-10-20T13:15:00Z","v":6687,"vw":13.667334},{"c":13.65,"h":13.68,"l":13.65,"n":47,"o":13.66,"t":"2026-10-20T13:20:00Z","v":2051,"vw":13.658594},{"c":13.6401,"h":13.66,"l":13.62,"n":38,"o":13.63,"t":"2026-10-20T13:25:00Z","v":1813,"vw":13.642686},{"c":13.63,"h":13.72,"l":13.58,"n":833,"o":13.62,"t":"2026-10-20T13:30:00Z","v":66413,"vw":13.63243},{"c":13.77,"h":13.79,"l":13.5992,"n":465,"o":13.615,"t":"2026-10-20T13:35:00Z","v":59591,"vw":13.720279},{"c":13.72,"h":13.775,"l":13.707,"n":262,"o":13.77,"t":"2026-10-20T13:40:00Z","v":30451,"vw":13.740241},{"c":13.85,"h":13.85,"l":13.72,"n":267,"o":13.72,"t":"2026-10-20T13:45:00Z","v":45650,"vw":13.790618},{"c":13.8899,"h":13.895,"l":13.8,"n":217,"o":13.84,"t":"2026-10-20T13:50:00Z","v":48447,"vw":13.843868},{"c":13.9601,"h":13.97,"l":13.86,"n":229,"o":13.89,"t":"2026-10-20T13:55:00Z","v":54980,"vw":13.911352},{"c":14.0586,"h":14.0586,"l":13.96,"n":304,"o":13.96,"t":"2026-10-20T14:00:00Z","v":84519,"vw":14.020167},{"c":14.1952,"h":14.205,"l":14.06,"n":277,"o":14.06,"t":"2026-10-20T14:05:00Z","v":27375,"vw":14.175383},{"c":14.34,"h":14.34,"l":14.18,"n":301,"o":14.18,"t":"2026-10-20T14:10:00Z","v":42765,"vw":14.237863},{"c":14.365,"h":14.375,"l":14.285,"n":283,"o":14.3405,"t":"2026-10-20T14:15:00Z","v":28922,"vw":14.334855},{"c":14.36,"h":14.365,"l":14.295,"n":300,"o":14.365,"t":"2026-10-20T14:20:00Z","v":31297,"vw":14.320378},{"c":14.4,"h":14.45,"l":14.35,"n":260,"o":14.36,"t":"2026-10-20T14:25:00Z","v":25943,"vw":14.386979},{"c":14.47,"h":14.47,"l":14.42,"n":304,"o":14.42,"t":"2026-10-20T14:30:00Z","v":27146,"vw":14.445295},{"c":14.56,"h":14.5766,"l":14.46,"n":359,"o":14.46,"t":"2026-10-20T14:35:00Z","v":28020,"vw":14.529206},{"c":14.605,"h":14.67,"l":14.565,"n":355,"o":14.565,"t":"2026-10-20T14:40:00Z","v":20034,"vw":14.623401},{"c":14.585,"h":14.625,"l":14.5655,"n":304,"o":14.605,"t":"2026-10-20T14:45:00Z","v":28948,"vw":14.601334},{"c":14.65,"h":14.65,"l":14.565,"n":270,"o":14.585,"t":"2026-10-20T14:50:00Z","v":49112,"vw":14.607805},{"c":14.71,"h":14.72,"l":14.655,"n":260,"o":14.655,"t":"2026-10-20T14:55:00Z","v":16494,"vw":14.69133},{"c":14.615,"h":14.6898,"l":14.5829,"n":282,"o":14.6898,"t":"2026-10-20T15:00:00Z","v":24832,"vw":14.654347},{"c":14.6251,"h":14.65,"l":14.6,"n":234,"o":14.61,"t":"2026-10-20T15:05:00Z","v":14431,"vw":14.628841},{"c":14.46,"h":14.62,"l":14.44,"n":505,"o":14.62,"t":"2026-10-20T15:10:00Z","v":50262,"vw":14.545372},{"c":14.55,"h":14.55,"l":14.46,"n":192,"o":14.495,"t":"2026-10-20T15:15:00Z","v":14939,"vw":14.505313},{"c":14.5298,"h":14.5298,"l":14.48,"n":196,"o":14.5015,"t":"2026-10-20T15:20:00Z","v":16128,"vw":14.490027},{"c":14.48,"h":14.525,"l":14.48,"n":183,"o":14.5168,"t":"2026-10-20T15:25:00Z","v":14354,"vw":14.50704},{"c":14.5,"h":14.5,"l":14.4433,"n":222,"o":14.4901,"t":"2026-10-20T15:30:00Z","v":60867,"vw":14.473781},{"c":14.48,"h":14.5,"l":14.47,"n":257,"o":14.4869,"t":"2026-10-20T15:35:00Z","v":11465,"vw":14.475756},{"c":14.4985,"h":14.52,"l":14.48,"n":181,"o":14.48,"t":"2026-10-20T15:40:00Z","v":11893,"vw":14.502226},{"c":14.45,"h":14.46,"l":14.4301,"n":172,"o":14.455,"t":"2026-10-20T15:45:00Z","v":8963,"vw":14.446559},{"c":14.485,"h":14.485,"l":14.43,"n":111,"o":14.43,"t":"2026-10-20T15:50:00Z","v":17614,"vw":14.464725},{"c":14.5001,"h":14.52,"l":14.475,"n":126,"o":14.485,"t":"2026-10-20T15:55:00Z","v":23670,"vw":14.490717},{"c":14.4802,"h":14.51,"l":14.4799,"n":138,"o":14.505,"t":"2026-10-20T16:00:00Z","v":44580,"vw":14.490864},{"c":14.49,"h":14.51,"l":14.4897,"n":159,"o":14.5,"t":"2026-10-20T16:05:00Z","v":1677,"vw":14.497297},{"c":14.47,"h":14.47,"l":14.43,"n":160,"o":14.4699,"t":"2026-10-20T16:10:00Z","v":13683,"vw":14.444109},{"c":14.435,"h":14.495,"l":14.435,"n":165,"o":14.49,"t":"2026-10-20T16:15:00Z","v":7744,"vw":14.448596},{"c":14.46,"h":14.47,"l":14.43,"n":91,"o":14.435,"t":"2026-10-20T16:20:00Z","v":12960,"vw":14.448327},{"c":14.4875,"h":14.4875,"l":14.47,"n":105,"o":14.47,"t":"2026-10-20T16:25:00Z","v":7160,"vw":14.473462},{"c":14.495,"h":14.5182,"l":14.49,"n":94,"o":14.495,"t":"2026-10-20T16:30:00Z","v":5167,"vw":14.502741},{"c":14.53,"h":14.53,"l":14.5022,"n":214,"o":14.505,"t":"2026-10-20T16:35:00Z","v":5687,"vw":14.512068},{"c":14.52,"h":14.5301,"l":14.52,"n":102,"o":14.52,"t":"2026-10-20T16:40:00Z","v":6037,"vw":14.525068},{"c":14.58,"h":14.59,"l":14.5182,"n":159,"o":14.53,"t":"2026-10-20T16:45:00Z","v":13641,"vw":14.558993},{"c":14.545,"h":14.585,"l":14.54,"n":114,"o":14.565,"t":"2026-10-20T16:50:00Z","v":12369,"vw":14.563302},{"c":14.55,"h":14.5701,"l":14.55,"n":90,"o":14.55,"t":"2026-10-20T16:55:00Z","v":5277,"vw":14.560879},{"c":14.55,"h":14.555,"l":14.53,"n":219,"o":14.545,"t":"2026-10-20T17:00:00Z","v":7298,"vw":14.546568},{"c":14.565,"h":14.565,"l":14.54,"n":80,"o":14.555,"t":"2026-10-20T17:05:00Z","v":3887,"vw":14.554367},{"c":14.5599,"h":14.5599,"l":14.5498,"n":27,"o":14.5498,"t":"2026-10-20T17:10:00Z","v":7308,"vw":14.559617},{"c":14.535,"h":14.5494,"l":14.535,"n":101,"o":14.5494,"t":"2026-10-20T17:15:00Z","v":4632,"vw":14.543788},{"c":14.545,"h":14.57,"l":14.545,"n":74,"o":14.5493,"t":"2026-10-20T17:20:00Z","v":7627,"vw":14.55977},{"c":14.545,"h":14.555,"l":14.54,"n":106,"o":14.54,"t":"2026-10-20T17:25:00Z","v":10980,"vw":14.548102},{"c":14.53,"h":14.54,"l":14.53,"n":58,"o":14.54,"t":"2026-10-20T17:30:00Z","v":3736,"vw":14.535},{"c":14.545,"h":14.55,"l":14.52,"n":91,"o":14.52,"t":"2026-10-20T17:35:00Z","v":5980,"vw":14.545766},{"c":14.555,"h":14.555,"l":14.55,"n":27,"o":14.55,"t":"2026-10-20T17:40:00Z","v":950,"vw":14.550756},{"c":14.5682,"h":14.58,"l":14.56,"n":61,"o":14.565,"t":"2026-10-20T17:45:00Z","v":6213,"vw":14.572307},{"c":14.5501,"h":14.5773,"l":14.55,"n":179,"o":14.57,"t":"2026-10-20T17:50:00Z","v":49865,"vw":14.551166},{"c":14.53,"h":14.55,"l":14.52,"n":77,"o":14.55,"t":"2026-10-20T17:55:00Z","v":2666,"vw":14.538427},{"c":14.48,"h":14.535,"l":14.475,"n":129,"o":14.535,"t":"2026-10-20T18:00:00Z","v":6329,"vw":14.500115},{"c":14.477,"h":14.477,"l":14.455,"n":174,"o":14.47,"t":"2026-10-20T18:05:00Z","v":4811,"vw":14.468204},{"c":14.45,"h":14.4601,"l":14.43,"n":94,"o":14.4601,"t":"2026-10-20T18:10:00Z","v":7122,"vw":14.450949},{"c":14.43,"h":14.45,"l":14.425,"n":213,"o":14.45,"t":"2026-10-20T18:15:00Z","v":11124,"vw":14.433052},{"c":14.42,"h":14.44,"l":14.41,"n":197,"o":14.435,"t":"2026-10-20T18:20:00Z","v":4758,"vw":14.422689},{"c":14.39,"h":14.415,"l":14.39,"n":116,"o":14.415,"t":"2026-10-20T18:25:00Z","v":12888,"vw":14.397482},{"c":14.38,"h":14.395,"l":14.37,"n":108,"o":14.39,"t":"2026-10-20T18:30:00Z","v":6592,"vw":14.379087},{"c":14.3899,"h":14.405,"l":14.3701,"n":76,"o":14.3701,"t":"2026-10-20T18:35:00Z","v":11847,"vw":14.39079},{"c":14.37,"h":14.41,"l":14.36,"n":87,"o":14.41,"t":"2026-10-20T18:40:00Z","v":6469,"vw":14.369032},{"c":14.37,"h":14.39,"l":14.36,"n":130,"o":14.36,"t":"2026-10-20T18:45:00Z","v":25464,"vw":14.373808},{"c":14.3914,"h":14.3914,"l":14.3623,"n":55,"o":14.3709,"t":"2026-10-20T18:50:00Z","v":5435,"vw":14.371804},{"c":14.41,"h":14.42,"l":14.4023,"n":48,"o":14.41,"t":"2026-10-20T18:55:00Z","v":4746,"vw":14.40964},{"c":14.41,"h":14.43,"l":14.4,"n":132,"o":14.42,"t":"2026-10-20T19:00:00Z","v":12960,"vw":14.411462},{"c":14.41,"h":14.425,"l":14.41,"n":42,"o":14.4101,"t":"2026-10-20T19:05:00Z","v":4619,"vw":14.413704},{"c":14.3977,"h":14.42,"l":14.39,"n":102,"o":14.4166,"t":"2026-10-20T19:10:00Z","v":5128,"vw":14.403585},{"c":14.39,"h":14.4,"l":14.39,"n":38,"o":14.39,"t":"2026-10-20T19:15:00Z","v":2800,"vw":14.393403},{"c":14.36,"h":14.395,"l":14.36,"n":130,"o":14.39,"t":"2026-10-20T19:20:00Z","v":11035,"vw":14.376063},{"c":14.3726,"h":14.39,"l":14.37,"n":93,"o":14.3703,"t":"2026-10-20T19:25:00Z","v":4887,"vw":14.375405},{"c":14.4068,"h":14.4068,"l":14.37,"n":71,"o":14.37,"t":"2026-10-20T19:30:00Z","v":3688,"vw":14.383395},{"c":14.41,"h":14.41,"l":14.38,"n":137,"o":14.39,"t":"2026-10-20T19:35:00Z","v":23574,"vw":14.39198},{"c":14.39,"h":14.42,"l":14.39,"n":205,"o":14.405,"t":"2026-10-20T19:40:00Z","v":24584,"vw":14.403837},{"c":14.42,"h":14.4263,"l":14.38,"n":148,"o":14.38,"t":"2026-10-20T19:45:00Z","v":5041,"vw":14.400852},{"c":14.39,"h":14.43,"l":14.39,"n":145,"o":14.4278,"t":"2026-10-20T19:50:00Z","v":11441,"vw":14.417963},{"c":14.39,"h":14.4,"l":14.38,"n":303,"o":14.39,"t":"2026-10-20T19:55:00Z","v":52564,"vw":14.392783},{"c":14.48,"h":14.48,"l":14.4,"n":16,"o":14.4,"t":"2026-10-20T20:00:00Z","v":362542,"vw":14.400071},{"c":14.4,"h":14.43,"l":14.4,"n":22,"o":14.4019,"t":"2026-10-20T20:05:00Z","v":1624,"vw":14.411093},{"c":14.39,"h":14.408,"l":14.39,"n":6,"o":14.4,"t":"2026-10-20T20:10:00Z","v":570,"vw":14.399902},{"c":14.4,"h":14.4,"l":14.39,"n":11,"o":14.39,"t":"2026-10-20T20:15:00Z","v":307,"vw":14.395455},{"c":14.43,"h":14.43,"l":14.43,"n":1,"o":14.43,"t":"2026-10-20T20:30:00Z","v":400,"vw":14.43},{"c":14.44,"h":14.44,"l":14.44,"n":49,"o":14.44,"t":"2026-10-20T20:40:00Z","v":382,"vw":14.44},{"c":14.44,"h":14.44,"l":14.4303,"n":3,"o":14.4303,"t":"2026-10-20T20:45:00Z","v":384,"vw":14.434626},{"c":14.48,"h":14.4888,"l":14.48,"n":3,"o":14.4888,"t":"2026-10-20T20:50:00Z","v":769,"vw":14.481146},{"c":14.4975,"h":14.5,"l":14.4915,"n":31,"o":14.5,"t":"2026-10-20T20:55:00Z","v":3669,"vw":14.497313},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-10-20T21:00:00Z","v":501,"vw":14.5},{"c":14.5,"h":14.5,"l":14.5,"n":51,"o":14.5,"t":"2026-10-20T21:05:00Z","v":1661,"vw":14.5},{"c":14.51,"h":14.55,"l":14.51,"n":15,"o":14.52,"t":"2026-10-20T21:10:00Z","v":4601,"vw":14.545132},{"c":14.54,"h":14.55,"l":14.54,"n":12,"o":14.55,"t":"2026-10-20T21:15:00Z","v":522,"vw":14.54625},{"c":14.5346,"h":14.56,"l":14.53,"n":23,"o":14.53,"t":"2026-10-20T21:20:00Z","v":4977,"vw":14.542538},{"c":14.53,"h":14.53,"l":14.53,"n":5,"o":14.53,"t":"2026-10-20T21:25:00Z","v":300,"vw":14.53},{"c":14.52,"h":14.52,"l":14.52,"n":5,"o":14.52,"t":"2026-10-20T21:30:00Z","v":255,"vw":14.52},{"c":14.5683,"h":14.5683,"l":14.5599,"n":3,"o":14.5599,"t":"2026-10-20T21:35:00Z","v":2108,"vw":14.5603},{"c":14.56,"h":14.56,"l":14.56,"n":4,"o":14.56,"t":"2026-10-20T21:40:00Z","v":501,"vw":14.56},{"c":14.5308,"h":14.5308,"l":14.5308,"n":1,"o":14.5308,"t":"2026-10-20T21:50:00Z","v":246,"vw":14.5308},{"c":14.52,"h":14.52,"l":14.52,"n":6,"o":14.52,"t":"2026-10-20T21:55:00Z","v":401,"vw":14.52},{"c":14.54,"h":14.58,"l":14.54,"n":4,"o":14.5743,"t":"2026-10-20T22:00:00Z","v":1301,"vw":14.568142},{"c":14.562,"h":14.562,"l":14.562,"n":1,"o":14.562,"t":"2026-10-20T22:05:00Z","v":2000,"vw":14.562},{"c":14.58,"h":14.58,"l":14.56,"n":13,"o":14.56,"t":"2026-10-20T22:10:00Z","v":1946,"vw":14.578879},{"c":14.6201,"h":14.6201,"l":14.6201,"n":3,"o":14.6201,"t":"2026-10-20T22:15:00Z","v":4926,"vw":14.6201},{"c":14.58,"h":14.6131,"l":14.58,"n":3,"o":14.6131,"t":"2026-10-20T22:25:00Z","v":605,"vw":14.607583},{"c":14.55,"h":14.55,"l":14.55,"n":6,"o":14.55,"t":"2026-10-20T22:40:00Z","v":205,"vw":14.55},{"c":14.5795,"h":14.5795,"l":14.5795,"n":3,"o":14.5795,"t":"2026-10-20T22:45:00Z","v":200,"vw":14.5795},{"c":14.58,"h":14.58,"l":14.58,"n":5,"o":14.58,"t":"2026-10-20T22:50:00Z","v":200,"vw":14.58},{"c":14.58,"h":14.58,"l":14.58,"n":5,"o":14.58,"t":"2026-10-20T22:55:00Z","v":1287,"vw":14.58},{"c":14.55,"h":14.6,"l":14.55,"n":8,"o":14.6,"t":"2026-10-20T23:00:00Z","v":3268,"vw":14.58518},{"c":14.55,"h":14.55,"l":14.55,"n":9,"o":14.55,"t":"2026-10-20T23:05:00Z","v":160,"vw":14.55},{"c":14.55,"h":14.55,"l":14.54,"n":3,"o":14.54,"t":"2026-10-20T23:15:00Z","v":300,"vw":14.546667},{"c":14.54,"h":14.559,"l":14.54,"n":29,"o":14.55,"t":"2026-10-20T23:20:00Z","v":3043,"vw":14.546605},{"c":14.51,"h":14.51,"l":14.51,"n":2,"o":14.51,"t":"2026-10-20T23:35:00Z","v":150,"vw":14.51},{"c":14.52,"h":14.52,"l":14.52,"n":1,"o":14.52,"t":"2026-10-20T23:40:00Z","v":1000,"vw":14.52},{"c":14.54,"h":14.54,"l":14.5384,"n":7,"o":14.5384,"t":"2026-10-20T23:45:00Z","v":1319,"vw":14.539366},{"c":14.5889,"h":14.5889,"l":14.5889,"n":2,"o":14.5889,"t":"2026-10-20T23:50:00Z","v":520,"vw":14.5889},{"c":14.46,"h":14.64,"l":14.4545,"n":176,"o":14.55,"t":"2026-10-21T08:00:00Z","v":5157,"vw":14.521501},{"c":14.67,"h":14.67,"l":14.65,"n":48,"o":14.65,"t":"2026-10-21T08:05:00Z","v":6088,"vw":14.650874},{"c":14.69,"h":14.7374,"l":14.69,"n":8,"o":14.7374,"t":"2026-10-21T08:15:00Z","v":882,"vw":14.719625},{"c":14.7,"h":14.7,"l":14.7,"n":10,"o":14.7,"t":"2026-10-21T08:20:00Z","v":585,"vw":14.7},{"c":14.7,"h":14.7,"l":14.7,"n":9,"o":14.7,"t":"2026-10-21T08:25:00Z","v":812,"vw":14.7},{"c":14.72,"h":14.72,"l":14.6627,"n":20,"o":14.6627,"t":"2026-10-21T08:30:00Z","v":1710,"vw":14.706304},{"c":14.68,"h":14.7,"l":14.68,"n":6,"o":14.7,"t":"2026-10-21T08:35:00Z","v":292,"vw":14.69},{"c":14.7,"h":14.7,"l":14.69,"n":9,"o":14.69,"t":"2026-10-21T08:40:00Z","v":585,"vw":14.693468},{"c":14.7362,"h":14.75,"l":14.7362,"n":19,"o":14.74,"t":"2026-10-21T08:50:00Z","v":1796,"vw":14.739307},{"c":14.66,"h":14.66,"l":14.66,"n":21,"o":14.66,"t":"2026-10-21T08:55:00Z","v":1083,"vw":14.66},{"c":14.66,"h":14.66,"l":14.66,"n":5,"o":14.66,"t":"2026-10-21T09:00:00Z","v":334,"vw":14.66},{"c":14.7471,"h":14.7471,"l":14.7,"n":2,"o":14.7,"t":"2026-10-21T09:05:00Z","v":624,"vw":14.73774},{"c":14.7071,"h":14.7071,"l":14.7071,"n":3,"o":14.7071,"t":"2026-10-21T09:35:00Z","v":201,"vw":14.7071},{"c":14.68,"h":14.68,"l":14.68,"n":5,"o":14.68,"t":"2026-10-21T10:05:00Z","v":623,"vw":14.68},{"c":14.65,"h":14.65,"l":14.65,"n":20,"o":14.65,"t":"2026-10-21T10:10:00Z","v":1008,"vw":14.65},{"c":14.67,"h":14.68,"l":14.67,"n":10,"o":14.68,"t":"2026-10-21T10:35:00Z","v":393,"vw":14.676667},{"c":14.7,"h":14.7,"l":14.7,"n":8,"o":14.7,"t":"2026-10-21T10:40:00Z","v":313,"vw":14.7},{"c":14.71,"h":14.71,"l":14.71,"n":6,"o":14.71,"t":"2026-10-21T10:50:00Z","v":438,"vw":14.71},{"c":14.72,"h":14.72,"l":14.72,"n":8,"o":14.72,"t":"2026-10-21T11:00:00Z","v":366,"vw":14.72},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-21T11:10:00Z","v":223,"vw":14.71},{"c":14.72,"h":14.72,"l":14.67,"n":164,"o":14.69,"t":"2026-10-21T11:15:00Z","v":16647,"vw":14.682107},{"c":14.71,"h":14.71,"l":14.7,"n":20,"o":14.7,"t":"2026-10-21T11:20:00Z","v":437,"vw":14.706183},{"c":14.71,"h":14.71,"l":14.71,"n":3,"o":14.71,"t":"2026-10-21T11:25:00Z","v":338,"vw":14.71},{"c":14.75,"h":14.75,"l":14.72,"n":8,"o":14.74,"t":"2026-10-21T11:30:00Z","v":508,"vw":14.74},{"c":14.73,"h":14.73,"l":14.73,"n":10,"o":14.73,"t":"2026-10-21T11:35:00Z","v":431,"vw":14.73},{"c":14.66,"h":14.72,"l":14.66,"n":5,"o":14.72,"t":"2026-10-21T11:40:00Z","v":857,"vw":14.711573},{"c":14.7193,"h":14.7193,"l":14.7193,"n":2,"o":14.7193,"t":"2026-10-21T11:45:00Z","v":153,"vw":14.7193},{"c":14.72,"h":14.72,"l":14.72,"n":7,"o":14.72,"t":"2026-10-21T11:50:00Z","v":553,"vw":14.72},{"c":14.7493,"h":14.7493,"l":14.7493,"n":8,"o":14.7493,"t":"2026-10-21T11:55:00Z","v":507,"vw":14.7493},{"c":14.73,"h":14.74,"l":14.73,"n":9,"o":14.74,"t":"2026-10-21T12:00:00Z","v":2706,"vw":14.730385},{"c":14.73,"h":14.73,"l":14.73,"n":17,"o":14.73,"t":"2026-10-21T12:05:00Z","v":1521,"vw":14.73},{"c":14.7141,"h":14.72,"l":14.71,"n":12,"o":14.72,"t":"2026-10-21T12:25:00Z","v":524,"vw":14.714715},{"c":14.73,"h":14.73,"l":14.73,"n":9,"o":14.73,"t":"2026-10-21T12:30:00Z","v":547,"vw":14.73},{"c":14.73,"h":14.73,"l":14.73,"n":7,"o":14.73,"t":"2026-10-21T12:35:00Z","v":499,"vw":14.73},{"c":14.72,"h":14.72,"l":14.72,"n":25,"o":14.72,"t":"2026-10-21T12:45:00Z","v":647,"vw":14.72},{"c":14.72,"h":14.72,"l":14.72,"n":6,"o":14.72,"t":"2026-10-21T12:50:00Z","v":2550,"vw":14.72},{"c":14.73,"h":14.73,"l":14.71,"n":13,"o":14.71,"t":"2026-10-21T12:55:00Z","v":577,"vw":14.717692},{"c":14.761,"h":14.765,"l":14.74,"n":51,"o":14.74,"t":"2026-10-21T13:05:00Z","v":4474,"vw":14.755019},{"c":14.78,"h":14.81,"l":14.78,"n":35,"o":14.8,"t":"2026-10-21T13:10:00Z","v":7281,"vw":14.795179},{"c":14.76,"h":14.78,"l":14.76,"n":27,"o":14.78,"t":"2026-10-21T13:15:00Z","v":1187,"vw":14.77117},{"c":14.7679,"h":14.8,"l":14.7679,"n":40,"o":14.78,"t":"2026-10-21T13:20:00Z","v":2843,"vw":14.783847},{"c":14.72,"h":14.76,"l":14.72,"n":10,"o":14.76,"t":"2026-10-21T13:25:00Z","v":454,"vw":14.738437},{"c":14.55,"h":14.71,"l":14.5201,"n":618,"o":14.69,"t":"2026-10-21T13:30:00Z","v":69198,"vw":14.622363},{"c":14.7133,"h":14.7133,"l":14.51,"n":428,"o":14.5499,"t":"2026-10-21T13:35:00Z","v":69831,"vw":14.590888},{"c":14.6801,"h":14.73,"l":14.64,"n":317,"o":14.71,"t":"2026-10-21T13:40:00Z","v":36924,"vw":14.684115},{"c":14.73,"h":14.775,"l":14.665,"n":236,"o":14.7,"t":"2026-10-21T13:45:00Z","v":39427,"vw":14.7239},{"c":14.695,"h":14.77,"l":14.672,"n":226,"o":14.72,"t":"2026-10-21T13:50:00Z","v":31627,"vw":14.723611},{"c":14.665,"h":14.7206,"l":14.665,"n":265,"o":14.72,"t":"2026-10-21T13:55:00Z","v":11118,"vw":14.694731},{"c":14.6,"h":14.67,"l":14.598,"n":246,"o":14.66,"t":"2026-10-21T14:00:00Z","v":22079,"vw":14.60725},{"c":14.675,"h":14.71,"l":14.56,"n":230,"o":14.59,"t":"2026-10-21T14:05:00Z","v":34848,"vw":14.616636},{"c":14.7,"h":14.7244,"l":14.67,"n":189,"o":14.68,"t":"2026-10-21T14:10:00Z","v":16619,"vw":14.686869},{"c":14.71,"h":14.7177,"l":14.685,"n":185,"o":14.71,"t":"2026-10-21T14:15:00Z","v":11297,"vw":14.708083},{"c":14.825,"h":14.8299,"l":14.71,"n":224,"o":14.725,"t":"2026-10-21T14:20:00Z","v":47346,"vw":14.781578},{"c":14.8035,"h":14.876,"l":14.8,"n":229,"o":14.815,"t":"2026-10-21T14:25:00Z","v":49251,"vw":14.831212},{"c":14.8413,"h":14.85,"l":14.81,"n":244,"o":14.81,"t":"2026-10-21T14:30:00Z","v":35648,"vw":14.838561},{"c":14.85,"h":14.8885,"l":14.835,"n":214,"o":14.85,"t":"2026-10-21T14:35:00Z","v":14768,"vw":14.862324},{"c":14.95,"h":14.9534,"l":14.835,"n":255,"o":14.845,"t":"2026-10-21T14:40:00Z","v":22041,"vw":14.901139},{"c":15.025,"h":15.05,"l":14.95,"n":279,"o":14.95,"t":"2026-10-21T14:45:00Z","v":33447,"vw":14.986892},{"c":15.11,"h":15.13,"l":15.025,"n":294,"o":15.025,"t":"2026-10-21T14:50:00Z","v":35075,"vw":15.086282},{"c":15.145,"h":15.18,"l":15.1104,"n":267,"o":15.1104,"t":"2026-10-21T14:55:00Z","v":39369,"vw":15.145423},{"c":15.1661,"h":15.18,"l":15.124,"n":232,"o":15.16,"t":"2026-10-21T15:00:00Z","v":45671,"vw":15.155694},{"c":15.2015,"h":15.21,"l":15.125,"n":223,"o":15.13,"t":"2026-10-21T15:05:00Z","v":24785,"vw":15.182853},{"c":15.275,"h":15.275,"l":15.2135,"n":251,"o":15.22,"t":"2026-10-21T15:10:00Z","v":21051,"vw":15.242815},{"c":15.17,"h":15.27,"l":15.165,"n":178,"o":15.24,"t":"2026-10-21T15:15:00Z","v":19614,"vw":15.21333},{"c":15.25,"h":15.25,"l":15.155,"n":166,"o":15.155,"t":"2026-10-21T15:20:00Z","v":31209,"vw":15.179926},{"c":15.25,"h":15.285,"l":15.24,"n":228,"o":15.245,"t":"2026-10-21T15:25:00Z","v":11386,"vw":15.265386},{"c":15.29,"h":15.3096,"l":15.2487,"n":200,"o":15.2487,"t":"2026-10-21T15:30:00Z","v":24931,"vw":15.291053},{"c":15.31,"h":15.31,"l":15.26,"n":205,"o":15.29,"t":"2026-10-21T15:35:00Z","v":50462,"vw":15.277759},{"c":15.29,"h":15.3199,"l":15.28,"n":158,"o":15.3199,"t":"2026-10-21T15:40:00Z","v":9300,"vw":15.301262},{"c":15.2801,"h":15.295,"l":15.255,"n":237,"o":15.275,"t":"2026-10-21T15:45:00Z","v":38240,"vw":15.272769},{"c":15.298,"h":15.32,"l":15.2644,"n":112,"o":15.27,"t":"2026-10-21T15:50:00Z","v":22569,"vw":15.303486},{"c":15.2999,"h":15.315,"l":15.2929,"n":148,"o":15.31,"t":"2026-10-21T15:55:00Z","v":16377,"vw":15.309959},{"c":15.29,"h":15.2967,"l":15.2786,"n":132,"o":15.28,"t":"2026-10-21T16:00:00Z","v":13927,"vw":15.286204},{"c":15.265,"h":15.2999,"l":15.265,"n":159,"o":15.291,"t":"2026-10-21T16:05:00Z","v":12538,"vw":15.284761},{"c":15.26,"h":15.27,"l":15.23,"n":117,"o":15.27,"t":"2026-10-21T16:10:00Z","v":12605,"vw":15.252614},{"c":15.31,"h":15.31,"l":15.26,"n":153,"o":15.26,"t":"2026-10-21T16:15:00Z","v":11253,"vw":15.279742},{"c":15.315,"h":15.3401,"l":15.3,"n":148,"o":15.32,"t":"2026-10-21T16:20:00Z","v":25884,"vw":15.32126},{"c":15.315,"h":15.315,"l":15.295,"n":86,"o":15.31,"t":"2026-10-21T16:25:00Z","v":10418,"vw":15.307213},{"c":15.3167,"h":15.325,"l":15.31,"n":105,"o":15.32,"t":"2026-10-21T16:30:00Z","v":10488,"vw":15.320376},{"c":15.43,"h":15.43,"l":15.31,"n":222,"o":15.31,"t":"2026-10-21T16:35:00Z","v":21941,"vw":15.358059},{"c":15.405,"h":15.42,"l":15.37,"n":145,"o":15.42,"t":"2026-10-21T16:40:00Z","v":18227,"vw":15.394394},{"c":15.39,"h":15.435,"l":15.39,"n":181,"o":15.41,"t":"2026-10-21T16:45:00Z","v":26760,"vw":15.423079},{"c":15.38,"h":15.41,"l":15.375,"n":132,"o":15.4,"t":"2026-10-21T16:50:00Z","v":14090,"vw":15.393579},{"c":15.37,"h":15.3887,"l":15.37,"n":123,"o":15.375,"t":"2026-10-21T16:55:00Z","v":5658,"vw":15.377889},{"c":15.34,"h":15.37,"l":15.335,"n":70,"o":15.365,"t":"2026-10-21T17:00:00Z","v":7185,"vw":15.349181},{"c":15.345,"h":15.36,"l":15.33,"n":131,"o":15.34,"t":"2026-10-21T17:05:00Z","v":6978,"vw":15.342135},{"c":15.3214,"h":15.345,"l":15.3087,"n":54,"o":15.345,"t":"2026-10-21T17:10:00Z","v":5216,"vw":15.32826},{"c":15.29,"h":15.32,"l":15.285,"n":86,"o":15.32,"t":"2026-10-21T17:15:00Z","v":5376,"vw":15.299042},{"c":15.33,"h":15.33,"l":15.3,"n":86,"o":15.3,"t":"2026-10-21T17:20:00Z","v":16347,"vw":15.322234},{"c":15.3501,"h":15.355,"l":15.325,"n":89,"o":15.331,"t":"2026-10-21T17:25:00Z","v":47285,"vw":15.334592},{"c":15.355,"h":15.36,"l":15.345,"n":70,"o":15.3474,"t":"2026-10-21T17:30:00Z","v":11936,"vw":15.349256},{"c":15.355,"h":15.375,"l":15.35,"n":154,"o":15.355,"t":"2026-10-21T17:35:00Z","v":7285,"vw":15.361999},{"c":15.33,"h":15.365,"l":15.33,"n":99,"o":15.36,"t":"2026-10-21T17:40:00Z","v":7717,"vw":15.348589},{"c":15.34,"h":15.345,"l":15.335,"n":117,"o":15.335,"t":"2026-10-21T17:45:00Z","v":5667,"vw":15.338853},{"c":15.375,"h":15.375,"l":15.335,"n":49,"o":15.335,"t":"2026-10-21T17:50:00Z","v":1885,"vw":15.354505},{"c":15.37,"h":15.375,"l":15.3616,"n":44,"o":15.37,"t":"2026-10-21T17:55:00Z","v":5206,"vw":15.367782},{"c":15.3851,"h":15.3851,"l":15.365,"n":59,"o":15.365,"t":"2026-10-21T18:00:00Z","v":1990,"vw":15.372447},{"c":15.3982,"h":15.425,"l":15.39,"n":125,"o":15.4,"t":"2026-10-21T18:05:00Z","v":17486,"vw":15.402977},{"c":15.39,"h":15.39,"l":15.3797,"n":99,"o":15.39,"t":"2026-10-21T18:10:00Z","v":8220,"vw":15.384451},{"c":15.39,"h":15.4098,"l":15.39,"n":91,"o":15.405,"t":"2026-10-21T18:15:00Z","v":9242,"vw":15.400926},{"c":15.405,"h":15.405,"l":15.38,"n":47,"o":15.38,"t":"2026-10-21T18:20:00Z","v":8285,"vw":15.398612},{"c":15.3751,"h":15.42,"l":15.37,"n":115,"o":15.4001,"t":"2026-10-21T18:25:00Z","v":11508,"vw":15.38813},{"c":15.3673,"h":15.38,"l":15.36,"n":86,"o":15.37,"t":"2026-10-21T18:30:00Z","v":29506,"vw":15.36915},{"c":15.3699,"h":15.375,"l":15.36,"n":75,"o":15.37,"t":"2026-10-21T18:35:00Z","v":4696,"vw":15.367739},{"c":15.36,"h":15.3775,"l":15.36,"n":39,"o":15.375,"t":"2026-10-21T18:40:00Z","v":3393,"vw":15.370169},{"c":15.32,"h":15.3607,"l":15.315,"n":119,"o":15.3582,"t":"2026-10-21T18:45:00Z","v":17976,"vw":15.348931},{"c":15.34,"h":15.345,"l":15.295,"n":137,"o":15.32,"t":"2026-10-21T18:50:00Z","v":8211,"vw":15.317667},{"c":15.265,"h":15.305,"l":15.265,"n":48,"o":15.305,"t":"2026-10-21T18:55:00Z","v":3413,"vw":15.282742},{"c":15.2536,"h":15.2801,"l":15.215,"n":135,"o":15.265,"t":"2026-10-21T19:00:00Z","v":23065,"vw":15.248853},{"c":15.24,"h":15.265,"l":15.23,"n":91,"o":15.242,"t":"2026-10-21T19:05:00Z","v":25301,"vw":15.248598},{"c":15.24,"h":15.24,"l":15.1926,"n":126,"o":15.235,"t":"2026-10-21T19:10:00Z","v":10293,"vw":15.229914},{"c":15.2699,"h":15.29,"l":15.24,"n":109,"o":15.24,"t":"2026-10-21T19:15:00Z","v":18830,"vw":15.272348},{"c":15.25,"h":15.27,"l":15.235,"n":124,"o":15.265,"t":"2026-10-21T19:20:00Z","v":12954,"vw":15.251467},{"c":15.3084,"h":15.3084,"l":15.27,"n":94,"o":15.27,"t":"2026-10-21T19:25:00Z","v":10215,"vw":15.284377},{"c":15.2697,"h":15.31,"l":15.265,"n":154,"o":15.31,"t":"2026-10-21T19:30:00Z","v":20869,"vw":15.285067},{"c":15.32,"h":15.32,"l":15.2525,"n":147,"o":15.265,"t":"2026-10-21T19:35:00Z","v":14736,"vw":15.274932},{"c":15.24,"h":15.3099,"l":15.24,"n":134,"o":15.3099,"t":"2026-10-21T19:40:00Z","v":27850,"vw":15.269362},{"c":15.265,"h":15.27,"l":15.2375,"n":111,"o":15.24,"t":"2026-10-21T19:45:00Z","v":10312,"vw":15.254959},{"c":15.255,"h":15.28,"l":15.24,"n":179,"o":15.28,"t":"2026-10-21T19:50:00Z","v":28934,"vw":15.257986},{"c":15.25,"h":15.28,"l":15.25,"n":347,"o":15.255,"t":"2026-10-21T19:55:00Z","v":46318,"vw":15.269078},{"c":15.2631,"h":15.27,"l":15.24,"n":39,"o":15.27,"t":"2026-10-21T20:00:00Z","v":21887,"vw":15.26652},{"c":15.26,"h":15.27,"l":15.2441,"n":12,"o":15.27,"t":"2026-10-21T20:05:00Z","v":9104,"vw":15.25704},{"c":15.2779,"h":15.2779,"l":15.2779,"n":7,"o":15.2779,"t":"2026-10-21T20:10:00Z","v":195,"vw":15.2779},{"c":15.33,"h":15.33,"l":15.28,"n":25,"o":15.28,"t":"2026-10-21T20:20:00Z","v":1700,"vw":15.319229},{"c":15.31,"h":15.31,"l":15.29,"n":17,"o":15.29,"t":"2026-10-21T20:25:00Z","v":1460,"vw":15.303779},{"c":15.31,"h":15.31,"l":15.31,"n":6,"o":15.31,"t":"2026-10-21T20:30:00Z","v":463,"vw":15.31},{"c":15.3,"h":15.3,"l":15.3,"n":2,"o":15.3,"t":"2026-10-21T20:35:00Z","v":164,"vw":15.3},{"c":15.35,"h":15.35,"l":15.3495,"n":9,"o":15.3495,"t":"2026-10-21T20:40:00Z","v":1269,"vw":15.349571},{"c":15.3459,"h":15.3498,"l":15.31,"n":23,"o":15.34,"t":"2026-10-21T20:50:00Z","v":6656,"vw":15.333748},{"c":15.33,"h":15.33,"l":15.33,"n":15,"o":15.33,"t":"2026-10-21T21:00:00Z","v":1044,"vw":15.33},{"c":15.3199,"h":15.3199,"l":15.3199,"n":3,"o":15.3199,"t":"2026-10-21T21:05:00Z","v":111,"vw":15.3199},{"c":15.3,"h":15.3,"l":15.3,"n":9,"o":15.3,"t":"2026-10-21T21:10:00Z","v":343,"vw":15.3},{"c":15.29,"h":15.29,"l":15.29,"n":5,"o":15.29,"t":"2026-10-21T21:15:00Z","v":283,"vw":15.29},{"c":15.3,"h":15.3,"l":15.29,"n":12,"o":15.2931,"t":"2026-10-21T21:20:00Z","v":1334,"vw":15.296309},{"c":15.35,"h":15.35,"l":15.2908,"n":89,"o":15.2908,"t":"2026-10-21T21:25:00Z","v":18322,"vw":15.321016},{"c":15.32,"h":15.32,"l":15.32,"n":4,"o":15.32,"t":"2026-10-21T21:30:00Z","v":112,"vw":15.32},{"c":15.2801,"h":15.32,"l":15.2801,"n":13,"o":15.32,"t":"2026-10-21T21:35:00Z","v":3093,"vw":15.301707},{"c":15.33,"h":15.33,"l":15.28,"n":7,"o":15.28,"t":"2026-10-21T21:55:00Z","v":1235,"vw":15.288584},{"c":15.2959,"h":15.32,"l":15.28,"n":13,"o":15.32,"t":"2026-10-21T22:00:00Z","v":753,"vw":15.301411},{"c":15.28,"h":15.2996,"l":15.28,"n":3,"o":15.2996,"t":"2026-10-21T22:05:00Z","v":637,"vw":15.293407},{"c":15.27,"h":15.27,"l":15.27,"n":3,"o":15.27,"t":"2026-10-21T22:15:00Z","v":516,"vw":15.27},{"c":15.25,"h":15.2577,"l":15.25,"n":3,"o":15.2577,"t":"2026-10-21T22:20:00Z","v":706,"vw":15.2522},{"c":15.2402,"h":15.2402,"l":15.2402,"n":4,"o":15.2402,"t":"2026-10-21T22:25:00Z","v":559,"vw":15.2402},{"c":15.25,"h":15.25,"l":15.25,"n":15,"o":15.25,"t":"2026-10-21T22:30:00Z","v":1014,"vw":15.25},{"c":15.24,"h":15.24,"l":15.24,"n":6,"o":15.24,"t":"2026-10-21T22:35:00Z","v":352,"vw":15.24},{"c":15.22,"h":15.24,"l":15.22,"n":18,"o":15.24,"t":"2026-10-21T22:40:00Z","v":1347,"vw":15.23},{"c":15.19,"h":15.2,"l":15.19,"n":8,"o":15.2,"t":"2026-10-21T22:45:00Z","v":221,"vw":15.194878},{"c":15.19,"h":15.19,"l":15.19,"n":15,"o":15.19,"t":"2026-10-21T22:50:00Z","v":2836,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":25,"o":15.19,"t":"2026-10-21T22:55:00Z","v":2130,"vw":15.19},{"c":15.19,"h":15.19,"l":15.19,"n":4,"o":15.19,"t":"2026-10-21T23:00:00Z","v":480,"vw":15.19},{"c":15.16,"h":15.19,"l":15.08,"n":36,"o":15.19,"t":"2026-10-21T23:05:00Z","v":11279,"vw":15.13632},{"c":15.14,"h":15.14,"l":15.11,"n":10,"o":15.11,"t":"2026-10-21T23:15:00Z","v":483,"vw":15.125976},{"c":15.18,"h":15.18,"l":15.1645,"n":5,"o":15.1645,"t":"2026-10-21T23:20:00Z","v":462,"vw":15.171389},{"c":15.14,"h":15.14,"l":15.14,"n":2,"o":15.14,"t":"2026-10-21T23:25:00Z","v":310,"vw":15.14},{"c":15.15,"h":15.15,"l":15.14,"n":9,"o":15.14,"t":"2026-10-21T23:30:00Z","v":1475,"vw":15.141993},{"c":15.17,"h":15.17,"l":15.17,"n":3,"o":15.17,"t":"2026-10-21T23:35:00Z","v":662,"vw":15.17},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-21T23:55:00Z","v":500,"vw":15.12},{"c":14.47,"h":14.67,"l":14.46,"n":660,"o":14.48,"t":"2026-10-22T08:00:00Z","v":34120,"vw":14.560859},{"c":14.66,"h":14.66,"l":14.45,"n":30,"o":14.4526,"t":"2026-10-22T08:05:00Z","v":1758,"vw":14.527549},{"c":14.54,"h":14.66,"l":14.54,"n":12,"o":14.66,"t":"2026-10-22T08:10:00Z","v":1594,"vw":14.593067},{"c":14.43,"h":14.44,"l":14.43,"n":19,"o":14.44,"t":"2026-10-22T08:15:00Z","v":887,"vw":14.431916},{"c":14.4,"h":14.42,"l":14.4,"n":44,"o":14.42,"t":"2026-10-22T08:20:00Z","v":3673,"vw":14.416316},{"c":14.38,"h":14.38,"l":14.38,"n":9,"o":14.38,"t":"2026-10-22T08:25:00Z","v":304,"vw":14.38},{"c":14.38,"h":14.38,"l":14.36,"n":5,"o":14.36,"t":"2026-10-22T08:30:00Z","v":5280,"vw":14.361534},{"c":14.359,"h":14.36,"l":14.359,"n":8,"o":14.36,"t":"2026-10-22T08:35:00Z","v":470,"vw":14.359667},{"c":14.37,"h":14.37,"l":14.35,"n":11,"o":14.35,"t":"2026-10-22T08:40:00Z","v":557,"vw":14.363053},{"c":14.41,"h":14.41,"l":14.41,"n":6,"o":14.41,"t":"2026-10-22T08:45:00Z","v":530,"vw":14.41},{"c":14.3974,"h":14.3974,"l":14.3526,"n":3,"o":14.3526,"t":"2026-10-22T08:50:00Z","v":272,"vw":14.37583},{"c":14.37,"h":14.39,"l":14.37,"n":26,"o":14.39,"t":"2026-10-22T09:00:00Z","v":793,"vw":14.381827},{"c":14.38,"h":14.38,"l":14.37,"n":8,"o":14.37,"t":"2026-10-22T09:05:00Z","v":240,"vw":14.375},{"c":14.3979,"h":14.3979,"l":14.3979,"n":35,"o":14.3979,"t":"2026-10-22T09:10:00Z","v":273,"vw":14.3979},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-22T09:15:00Z","v":178,"vw":14.41},{"c":14.3816,"h":14.39,"l":14.36,"n":95,"o":14.38,"t":"2026-10-22T09:25:00Z","v":2272,"vw":14.379555},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-22T09:40:00Z","v":210,"vw":14.38},{"c":14.4,"h":14.4,"l":14.4,"n":5,"o":14.4,"t":"2026-10-22T09:50:00Z","v":273,"vw":14.4},{"c":14.43,"h":14.43,"l":14.42,"n":29,"o":14.42,"t":"2026-10-22T09:55:00Z","v":817,"vw":14.423197},{"c":14.4666,"h":14.4666,"l":14.43,"n":5,"o":14.43,"t":"2026-10-22T10:00:00Z","v":932,"vw":14.433978},{"c":14.47,"h":14.4702,"l":14.47,"n":8,"o":14.4702,"t":"2026-10-22T10:05:00Z","v":592,"vw":14.47015},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-10-22T10:10:00Z","v":172,"vw":14.47},{"c":14.45,"h":14.45,"l":14.45,"n":4,"o":14.45,"t":"2026-10-22T10:15:00Z","v":723,"vw":14.45},{"c":14.41,"h":14.43,"l":14.4,"n":14,"o":14.43,"t":"2026-10-22T10:25:00Z","v":1733,"vw":14.417973},{"c":14.46,"h":14.46,"l":14.4126,"n":8,"o":14.4126,"t":"2026-10-22T10:30:00Z","v":656,"vw":14.451241},{"c":14.48,"h":14.48,"l":14.48,"n":3,"o":14.48,"t":"2026-10-22T10:35:00Z","v":289,"vw":14.48},{"c":14.48,"h":14.48,"l":14.48,"n":2,"o":14.48,"t":"2026-10-22T10:40:00Z","v":415,"vw":14.48},{"c":14.47,"h":14.4728,"l":14.4516,"n":32,"o":14.4646,"t":"2026-10-22T11:00:00Z","v":4014,"vw":14.459092},{"c":14.46,"h":14.4851,"l":14.46,"n":28,"o":14.4851,"t":"2026-10-22T11:05:00Z","v":2020,"vw":14.467679},{"c":14.4912,"h":14.4912,"l":14.46,"n":46,"o":14.46,"t":"2026-10-22T11:10:00Z","v":3029,"vw":14.483206},{"c":14.47,"h":14.47,"l":14.4508,"n":11,"o":14.46,"t":"2026-10-22T11:15:00Z","v":1838,"vw":14.459888},{"c":14.45,"h":14.48,"l":14.4455,"n":51,"o":14.48,"t":"2026-10-22T11:20:00Z","v":5252,"vw":14.455711},{"c":14.43,"h":14.4515,"l":14.43,"n":40,"o":14.4514,"t":"2026-10-22T11:25:00Z","v":2878,"vw":14.443048},{"c":14.4206,"h":14.45,"l":14.4206,"n":24,"o":14.45,"t":"2026-10-22T11:30:00Z","v":589,"vw":14.429048},{"c":14.48,"h":14.48,"l":14.45,"n":19,"o":14.45,"t":"2026-10-22T11:35:00Z","v":1142,"vw":14.474},{"c":14.49,"h":14.49,"l":14.49,"n":8,"o":14.49,"t":"2026-10-22T11:40:00Z","v":323,"vw":14.49},{"c":14.44,"h":14.44,"l":14.43,"n":21,"o":14.43,"t":"2026-10-22T11:50:00Z","v":925,"vw":14.4325},{"c":14.43,"h":14.456,"l":14.4231,"n":7,"o":14.4231,"t":"2026-10-22T11:55:00Z","v":955,"vw":14.433859},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-22T12:00:00Z","v":101,"vw":14.44},{"c":14.4193,"h":14.42,"l":14.4193,"n":12,"o":14.42,"t":"2026-10-22T12:05:00Z","v":541,"vw":14.419854},{"c":14.47,"h":14.47,"l":14.4321,"n":6,"o":14.4321,"t":"2026-10-22T12:10:00Z","v":486,"vw":14.454033},{"c":14.4309,"h":14.4309,"l":14.4309,"n":3,"o":14.4309,"t":"2026-10-22T12:20:00Z","v":120,"vw":14.4309},{"c":14.4623,"h":14.4623,"l":14.4538,"n":7,"o":14.4538,"t":"2026-10-22T12:25:00Z","v":602,"vw":14.457036},{"c":14.44,"h":14.44,"l":14.44,"n":2,"o":14.44,"t":"2026-10-22T12:30:00Z","v":212,"vw":14.44},{"c":14.42,"h":14.43,"l":14.42,"n":11,"o":14.43,"t":"2026-10-22T12:40:00Z","v":399,"vw":14.423205},{"c":14.425,"h":14.43,"l":14.42,"n":33,"o":14.42,"t":"2026-10-22T12:45:00Z","v":1472,"vw":14.426364},{"c":14.41,"h":14.43,"l":14.41,"n":53,"o":14.43,"t":"2026-10-22T12:50:00Z","v":846,"vw":14.421331},{"c":14.41,"h":14.41,"l":14.395,"n":49,"o":14.4011,"t":"2026-10-22T12:55:00Z","v":2402,"vw":14.399185},{"c":14.3622,"h":14.4,"l":14.3622,"n":48,"o":14.38,"t":"2026-10-22T13:05:00Z","v":1627,"vw":14.375554},{"c":14.33,"h":14.38,"l":14.33,"n":112,"o":14.38,"t":"2026-10-22T13:10:00Z","v":4605,"vw":14.341604},{"c":14.34,"h":14.34,"l":14.33,"n":43,"o":14.33,"t":"2026-10-22T13:15:00Z","v":1914,"vw":14.334744},{"c":14.3982,"h":14.3982,"l":14.346,"n":8,"o":14.346,"t":"2026-10-22T13:20:00Z","v":1357,"vw":14.386154},{"c":14.41,"h":14.41,"l":14.36,"n":27,"o":14.37,"t":"2026-10-22T13:25:00Z","v":1017,"vw":14.37871},{"c":14.6,"h":14.63,"l":14.36,"n":1107,"o":14.43,"t":"2026-10-22T13:30:00Z","v":159205,"vw":14.481934},{"c":14.54,"h":14.6,"l":14.525,"n":632,"o":14.6,"t":"2026-10-22T13:35:00Z","v":55398,"vw":14.563686},{"c":14.64,"h":14.665,"l":14.51,"n":357,"o":14.53,"t":"2026-10-22T13:40:00Z","v":54714,"vw":14.595676},{"c":14.55,"h":14.62,"l":14.53,"n":386,"o":14.61,"t":"2026-10-22T13:45:00Z","v":82088,"vw":14.601481},{"c":14.6,"h":14.6,"l":14.495,"n":285,"o":14.55,"t":"2026-10-22T13:50:00Z","v":40034,"vw":14.518928},{"c":14.65,"h":14.715,"l":14.6177,"n":250,"o":14.6177,"t":"2026-10-22T13:55:00Z","v":50285,"vw":14.668743},{"c":14.685,"h":14.685,"l":14.64,"n":203,"o":14.64,"t":"2026-10-22T14:00:00Z","v":15695,"vw":14.660081},{"c":14.61,"h":14.655,"l":14.585,"n":142,"o":14.655,"t":"2026-10-22T14:05:00Z","v":5457,"vw":14.608841},{"c":14.65,"h":14.665,"l":14.62,"n":148,"o":14.62,"t":"2026-10-22T14:10:00Z","v":12434,"vw":14.648098},{"c":14.6601,"h":14.6612,"l":14.6,"n":136,"o":14.61,"t":"2026-10-22T14:15:00Z","v":4905,"vw":14.631534},{"c":14.7,"h":14.7086,"l":14.65,"n":207,"o":14.65,"t":"2026-10-22T14:20:00Z","v":16005,"vw":14.678606},{"c":14.665,"h":14.7,"l":14.655,"n":163,"o":14.7,"t":"2026-10-22T14:25:00Z","v":9830,"vw":14.68282},{"c":14.6223,"h":14.705,"l":14.6223,"n":208,"o":14.66,"t":"2026-10-22T14:30:00Z","v":24990,"vw":14.662484},{"c":14.685,"h":14.705,"l":14.62,"n":169,"o":14.64,"t":"2026-10-22T14:35:00Z","v":35721,"vw":14.663621},{"c":14.75,"h":14.76,"l":14.695,"n":263,"o":14.695,"t":"2026-10-22T14:40:00Z","v":15872,"vw":14.734349},{"c":14.74,"h":14.75,"l":14.685,"n":178,"o":14.74,"t":"2026-10-22T14:45:00Z","v":11078,"vw":14.704089},{"c":14.745,"h":14.745,"l":14.7029,"n":96,"o":14.7029,"t":"2026-10-22T14:50:00Z","v":2897,"vw":14.725866},{"c":14.7123,"h":14.75,"l":14.685,"n":128,"o":14.75,"t":"2026-10-22T14:55:00Z","v":8982,"vw":14.715781},{"c":14.65,"h":14.73,"l":14.65,"n":126,"o":14.71,"t":"2026-10-22T15:00:00Z","v":6236,"vw":14.683692},{"c":14.58,"h":14.66,"l":14.58,"n":159,"o":14.6432,"t":"2026-10-22T15:05:00Z","v":9556,"vw":14.638749},{"c":14.54,"h":14.58,"l":14.53,"n":282,"o":14.58,"t":"2026-10-22T15:10:00Z","v":17057,"vw":14.559082},{"c":14.62,"h":14.62,"l":14.545,"n":106,"o":14.545,"t":"2026-10-22T15:15:00Z","v":16665,"vw":14.594575},{"c":14.61,"h":14.6412,"l":14.58,"n":175,"o":14.6412,"t":"2026-10-22T15:20:00Z","v":11388,"vw":14.600122},{"c":14.56,"h":14.61,"l":14.56,"n":162,"o":14.61,"t":"2026-10-22T15:25:00Z","v":5965,"vw":14.57552},{"c":14.58,"h":14.58,"l":14.53,"n":162,"o":14.555,"t":"2026-10-22T15:30:00Z","v":10556,"vw":14.547993},{"c":14.6318,"h":14.6318,"l":14.5898,"n":146,"o":14.5898,"t":"2026-10-22T15:35:00Z","v":8266,"vw":14.61304},{"c":14.58,"h":14.62,"l":14.575,"n":236,"o":14.62,"t":"2026-10-22T15:40:00Z","v":14957,"vw":14.597433},{"c":14.545,"h":14.58,"l":14.54,"n":129,"o":14.58,"t":"2026-10-22T15:45:00Z","v":5491,"vw":14.565339},{"c":14.58,"h":14.59,"l":14.555,"n":119,"o":14.5787,"t":"2026-10-22T15:50:00Z","v":13352,"vw":14.571973},{"c":14.5799,"h":14.6,"l":14.5601,"n":100,"o":14.5816,"t":"2026-10-22T15:55:00Z","v":5166,"vw":14.582645},{"c":14.595,"h":14.61,"l":14.5899,"n":94,"o":14.595,"t":"2026-10-22T16:00:00Z","v":5983,"vw":14.601494},{"c":14.6078,"h":14.6078,"l":14.56,"n":106,"o":14.59,"t":"2026-10-22T16:05:00Z","v":4477,"vw":14.583219},{"c":14.6,"h":14.6,"l":14.5605,"n":124,"o":14.59,"t":"2026-10-22T16:10:00Z","v":12932,"vw":14.583635},{"c":14.62,"h":14.62,"l":14.6024,"n":99,"o":14.6101,"t":"2026-10-22T16:15:00Z","v":10013,"vw":14.612624},{"c":14.5814,"h":14.61,"l":14.5814,"n":91,"o":14.61,"t":"2026-10-22T16:20:00Z","v":4900,"vw":14.601507},{"c":14.6,"h":14.6001,"l":14.58,"n":97,"o":14.59,"t":"2026-10-22T16:25:00Z","v":5917,"vw":14.585703},{"c":14.54,"h":14.5899,"l":14.54,"n":149,"o":14.5799,"t":"2026-10-22T16:30:00Z","v":5816,"vw":14.561187},{"c":14.545,"h":14.5601,"l":14.545,"n":53,"o":14.555,"t":"2026-10-22T16:35:00Z","v":3079,"vw":14.557652},{"c":14.47,"h":14.55,"l":14.47,"n":205,"o":14.55,"t":"2026-10-22T16:40:00Z","v":14646,"vw":14.489608},{"c":14.4201,"h":14.475,"l":14.4,"n":223,"o":14.47,"t":"2026-10-22T16:45:00Z","v":18186,"vw":14.434973},{"c":14.415,"h":14.415,"l":14.37,"n":129,"o":14.39,"t":"2026-10-22T16:50:00Z","v":9797,"vw":14.38795},{"c":14.455,"h":14.47,"l":14.4124,"n":109,"o":14.42,"t":"2026-10-22T16:55:00Z","v":11047,"vw":14.447797},{"c":14.4124,"h":14.46,"l":14.41,"n":48,"o":14.46,"t":"2026-10-22T17:00:00Z","v":7330,"vw":14.426537},{"c":14.43,"h":14.44,"l":14.41,"n":76,"o":14.415,"t":"2026-10-22T17:05:00Z","v":13938,"vw":14.415004},{"c":14.405,"h":14.43,"l":14.395,"n":129,"o":14.42,"t":"2026-10-22T17:10:00Z","v":13535,"vw":14.406025},{"c":14.47,"h":14.48,"l":14.4,"n":129,"o":14.415,"t":"2026-10-22T17:15:00Z","v":15725,"vw":14.429394},{"c":14.45,"h":14.47,"l":14.43,"n":73,"o":14.45,"t":"2026-10-22T17:20:00Z","v":7163,"vw":14.443426},{"c":14.435,"h":14.45,"l":14.435,"n":32,"o":14.435,"t":"2026-10-22T17:25:00Z","v":4569,"vw":14.437483},{"c":14.44,"h":14.44,"l":14.42,"n":60,"o":14.43,"t":"2026-10-22T17:30:00Z","v":1707,"vw":14.431271},{"c":14.395,"h":14.425,"l":14.365,"n":110,"o":14.425,"t":"2026-10-22T17:35:00Z","v":7953,"vw":14.389317},{"c":14.42,"h":14.42,"l":14.38,"n":92,"o":14.38,"t":"2026-10-22T17:40:00Z","v":4252,"vw":14.401463},{"c":14.3902,"h":14.42,"l":14.3899,"n":82,"o":14.42,"t":"2026-10-22T17:45:00Z","v":8036,"vw":14.394312},{"c":14.42,"h":14.42,"l":14.3698,"n":123,"o":14.38,"t":"2026-10-22T17:50:00Z","v":8319,"vw":14.39236},{"c":14.38,"h":14.4101,"l":14.3799,"n":67,"o":14.41,"t":"2026-10-22T17:55:00Z","v":7143,"vw":14.390501},{"c":14.335,"h":14.3743,"l":14.335,"n":205,"o":14.3743,"t":"2026-10-22T18:00:00Z","v":17676,"vw":14.357759},{"c":14.33,"h":14.355,"l":14.31,"n":161,"o":14.33,"t":"2026-10-22T18:05:00Z","v":17211,"vw":14.324832},{"c":14.31,"h":14.3477,"l":14.305,"n":126,"o":14.3231,"t":"2026-10-22T18:10:00Z","v":7498,"vw":14.316554},{"c":14.345,"h":14.355,"l":14.305,"n":76,"o":14.305,"t":"2026-10-22T18:15:00Z","v":4514,"vw":14.322606},{"c":14.37,"h":14.4,"l":14.36,"n":114,"o":14.36,"t":"2026-10-22T18:20:00Z","v":13447,"vw":14.380733},{"c":14.34,"h":14.365,"l":14.33,"n":101,"o":14.36,"t":"2026-10-22T18:25:00Z","v":8697,"vw":14.339547},{"c":14.315,"h":14.3214,"l":14.3046,"n":69,"o":14.32,"t":"2026-10-22T18:30:00Z","v":7938,"vw":14.314803},{"c":14.335,"h":14.335,"l":14.31,"n":113,"o":14.315,"t":"2026-10-22T18:35:00Z","v":8440,"vw":14.317011},{"c":14.36,"h":14.3611,"l":14.31,"n":69,"o":14.3399,"t":"2026-10-22T18:40:00Z","v":9180,"vw":14.348256},{"c":14.34,"h":14.37,"l":14.34,"n":43,"o":14.37,"t":"2026-10-22T18:45:00Z","v":4623,"vw":14.363218},{"c":14.33,"h":14.3517,"l":14.33,"n":99,"o":14.35,"t":"2026-10-22T18:50:00Z","v":9819,"vw":14.3462},{"c":14.33,"h":14.35,"l":14.33,"n":79,"o":14.35,"t":"2026-10-22T18:55:00Z","v":2693,"vw":14.338135},{"c":14.33,"h":14.34,"l":14.3109,"n":152,"o":14.34,"t":"2026-10-22T19:00:00Z","v":14373,"vw":14.330402},{"c":14.315,"h":14.34,"l":14.315,"n":66,"o":14.34,"t":"2026-10-22T19:05:00Z","v":5415,"vw":14.336131},{"c":14.3682,"h":14.3688,"l":14.31,"n":84,"o":14.325,"t":"2026-10-22T19:10:00Z","v":11116,"vw":14.350753},{"c":14.409,"h":14.41,"l":14.3501,"n":107,"o":14.36,"t":"2026-10-22T19:15:00Z","v":50221,"vw":14.375982},{"c":14.45,"h":14.46,"l":14.42,"n":94,"o":14.42,"t":"2026-10-22T19:20:00Z","v":29114,"vw":14.441879},{"c":14.5,"h":14.53,"l":14.4696,"n":139,"o":14.4696,"t":"2026-10-22T19:25:00Z","v":34804,"vw":14.502863},{"c":14.4799,"h":14.54,"l":14.4799,"n":177,"o":14.52,"t":"2026-10-22T19:30:00Z","v":16398,"vw":14.497198},{"c":14.42,"h":14.49,"l":14.42,"n":148,"o":14.485,"t":"2026-10-22T19:35:00Z","v":9023,"vw":14.441322},{"c":14.41,"h":14.445,"l":14.41,"n":164,"o":14.42,"t":"2026-10-22T19:40:00Z","v":9024,"vw":14.426904},{"c":14.405,"h":14.415,"l":14.35,"n":145,"o":14.415,"t":"2026-10-22T19:45:00Z","v":12028,"vw":14.374978},{"c":14.53,"h":14.54,"l":14.42,"n":271,"o":14.4201,"t":"2026-10-22T19:50:00Z","v":45728,"vw":14.516707},{"c":14.495,"h":14.52,"l":14.465,"n":361,"o":14.52,"t":"2026-10-22T19:55:00Z","v":50345,"vw":14.4879},{"c":14.54,"h":14.54,"l":14.41,"n":37,"o":14.48,"t":"2026-10-22T20:00:00Z","v":12684,"vw":14.481685},{"c":14.4,"h":14.4,"l":14.4,"n":1,"o":14.4,"t":"2026-10-22T20:05:00Z","v":408,"vw":14.4},{"c":14.45,"h":14.45,"l":14.4435,"n":4,"o":14.4435,"t":"2026-10-22T20:10:00Z","v":512,"vw":14.44675},{"c":14.394,"h":14.47,"l":14.394,"n":2,"o":14.47,"t":"2026-10-22T20:25:00Z","v":8559,"vw":14.420639},{"c":14.4,"h":14.4,"l":14.4,"n":2,"o":14.4,"t":"2026-10-22T20:30:00Z","v":510,"vw":14.4},{"c":14.54,"h":14.54,"l":14.48,"n":6,"o":14.48,"t":"2026-10-22T20:35:00Z","v":1040,"vw":14.516},{"c":14.4,"h":14.4983,"l":14.4,"n":6,"o":14.4983,"t":"2026-10-22T20:40:00Z","v":612,"vw":14.449232},{"c":14.4,"h":14.4,"l":14.4,"n":3,"o":14.4,"t":"2026-10-22T20:45:00Z","v":161,"vw":14.4},{"c":14.4299,"h":14.4299,"l":14.4299,"n":2,"o":14.4299,"t":"2026-10-22T20:50:00Z","v":1001,"vw":14.4299},{"c":14.38,"h":14.4,"l":14.38,"n":14,"o":14.4,"t":"2026-10-22T20:55:00Z","v":355,"vw":14.386667},{"c":14.4209,"h":14.44,"l":14.42,"n":9,"o":14.42,"t":"2026-10-22T21:10:00Z","v":1178,"vw":14.42403},{"c":14.38,"h":14.45,"l":14.38,"n":14,"o":14.42,"t":"2026-10-22T21:15:00Z","v":2621,"vw":14.390866},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-10-22T21:40:00Z","v":251,"vw":14.47},{"c":14.43,"h":14.43,"l":14.3834,"n":7,"o":14.3834,"t":"2026-10-22T22:20:00Z","v":1128,"vw":14.38764},{"c":14.41,"h":14.41,"l":14.41,"n":2,"o":14.41,"t":"2026-10-22T22:25:00Z","v":121,"vw":14.41},{"c":14.45,"h":14.45,"l":14.44,"n":5,"o":14.44,"t":"2026-10-22T22:30:00Z","v":369,"vw":14.443226},{"c":14.41,"h":14.41,"l":14.41,"n":4,"o":14.41,"t":"2026-10-22T22:35:00Z","v":257,"vw":14.41},{"c":14.4398,"h":14.4398,"l":14.4398,"n":2,"o":14.4398,"t":"2026-10-22T22:45:00Z","v":139,"vw":14.4398},{"c":14.38,"h":14.38,"l":14.38,"n":3,"o":14.38,"t":"2026-10-22T22:50:00Z","v":932,"vw":14.38},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-22T23:00:00Z","v":203,"vw":14.38},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-22T23:15:00Z","v":100,"vw":14.47},{"c":14.3886,"h":14.3886,"l":14.3886,"n":4,"o":14.3886,"t":"2026-10-22T23:30:00Z","v":752,"vw":14.3886},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-22T23:35:00Z","v":411,"vw":14.38},{"c":14.42,"h":14.42,"l":14.42,"n":2,"o":14.42,"t":"2026-10-22T23:45:00Z","v":101,"vw":14.42},{"c":14.37,"h":14.38,"l":14.37,"n":5,"o":14.38,"t":"2026-10-22T23:55:00Z","v":2080,"vw":14.370863},{"c":14.61,"h":14.66,"l":14.56,"n":654,"o":14.62,"t":"2026-10-23T08:00:00Z","v":13298,"vw":14.612211},{"c":14.61,"h":14.61,"l":14.57,"n":8,"o":14.61,"t":"2026-10-23T08:05:00Z","v":833,"vw":14.5975},{"c":14.65,"h":14.65,"l":14.65,"n":6,"o":14.65,"t":"2026-10-23T08:15:00Z","v":363,"vw":14.65},{"c":14.66,"h":14.66,"l":14.66,"n":3,"o":14.66,"t":"2026-10-23T08:25:00Z","v":836,"vw":14.66},{"c":14.6226,"h":14.6226,"l":14.6226,"n":2,"o":14.6226,"t":"2026-10-23T08:35:00Z","v":200,"vw":14.6226},{"c":14.6674,"h":14.6674,"l":14.6674,"n":5,"o":14.6674,"t":"2026-10-23T08:40:00Z","v":118,"vw":14.6674},{"c":14.67,"h":14.67,"l":14.62,"n":15,"o":14.62,"t":"2026-10-23T08:45:00Z","v":2114,"vw":14.644197},{"c":14.67,"h":14.67,"l":14.67,"n":6,"o":14.67,"t":"2026-10-23T08:50:00Z","v":225,"vw":14.67},{"c":14.62,"h":14.62,"l":14.62,"n":20,"o":14.62,"t":"2026-10-23T08:55:00Z","v":323,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":1,"o":14.62,"t":"2026-10-23T09:05:00Z","v":264,"vw":14.62},{"c":14.62,"h":14.62,"l":14.62,"n":10,"o":14.62,"t":"2026-10-23T09:10:00Z","v":431,"vw":14.62},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-23T09:20:00Z","v":1023,"vw":14.61},{"c":14.55,"h":14.55,"l":14.55,"n":2,"o":14.55,"t":"2026-10-23T09:30:00Z","v":110,"vw":14.55},{"c":14.55,"h":14.55,"l":14.55,"n":3,"o":14.55,"t":"2026-10-23T09:40:00Z","v":133,"vw":14.55},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-23T09:55:00Z","v":105,"vw":14.56},{"c":14.5,"h":14.5,"l":14.5,"n":8,"o":14.5,"t":"2026-10-23T10:00:00Z","v":514,"vw":14.5},{"c":14.51,"h":14.51,"l":14.51,"n":3,"o":14.51,"t":"2026-10-23T10:05:00Z","v":151,"vw":14.51},{"c":14.53,"h":14.53,"l":14.53,"n":5,"o":14.53,"t":"2026-10-23T10:15:00Z","v":401,"vw":14.53},{"c":14.51,"h":14.51,"l":14.51,"n":4,"o":14.51,"t":"2026-10-23T10:35:00Z","v":240,"vw":14.51},{"c":14.5474,"h":14.5474,"l":14.5,"n":5,"o":14.5,"t":"2026-10-23T10:45:00Z","v":552,"vw":14.534536},{"c":14.5,"h":14.53,"l":14.5,"n":40,"o":14.53,"t":"2026-10-23T10:50:00Z","v":955,"vw":14.504144},{"c":14.48,"h":14.5,"l":14.48,"n":42,"o":14.5,"t":"2026-10-23T11:00:00Z","v":1961,"vw":14.4875},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-23T11:25:00Z","v":520,"vw":14.47},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-23T11:40:00Z","v":105,"vw":14.49},{"c":14.5547,"h":14.5547,"l":14.5,"n":13,"o":14.5,"t":"2026-10-23T11:45:00Z","v":334,"vw":14.53282},{"c":14.52,"h":14.52,"l":14.5146,"n":7,"o":14.5146,"t":"2026-10-23T11:50:00Z","v":323,"vw":14.5164},{"c":14.5479,"h":14.5479,"l":14.5479,"n":2,"o":14.5479,"t":"2026-10-23T11:55:00Z","v":150,"vw":14.5479},{"c":14.5016,"h":14.51,"l":14.5016,"n":18,"o":14.51,"t":"2026-10-23T12:00:00Z","v":639,"vw":14.507935},{"c":14.5,"h":14.5821,"l":14.5,"n":20,"o":14.5821,"t":"2026-10-23T12:05:00Z","v":2731,"vw":14.516016},{"c":14.46,"h":14.47,"l":14.46,"n":15,"o":14.47,"t":"2026-10-23T12:10:00Z","v":452,"vw":14.463777},{"c":14.44,"h":14.47,"l":14.44,"n":7,"o":14.4422,"t":"2026-10-23T12:15:00Z","v":3334,"vw":14.446147},{"c":14.5196,"h":14.5196,"l":14.5196,"n":3,"o":14.5196,"t":"2026-10-23T12:25:00Z","v":1004,"vw":14.5196},{"c":14.51,"h":14.5159,"l":14.51,"n":5,"o":14.5159,"t":"2026-10-23T12:35:00Z","v":763,"vw":14.514214},{"c":14.44,"h":14.52,"l":14.19,"n":751,"o":14.48,"t":"2026-10-23T12:45:00Z","v":84752,"vw":14.311533},{"c":14.5,"h":14.5,"l":14.48,"n":24,"o":14.48,"t":"2026-10-23T12:55:00Z","v":2813,"vw":14.481601},{"c":14.5,"h":14.54,"l":14.48,"n":41,"o":14.52,"t":"2026-10-23T13:00:00Z","v":3345,"vw":14.50942},{"c":14.5356,"h":14.5356,"l":14.5356,"n":7,"o":14.5356,"t":"2026-10-23T13:10:00Z","v":1133,"vw":14.5356},{"c":14.49,"h":14.49,"l":14.49,"n":5,"o":14.49,"t":"2026-10-23T13:15:00Z","v":210,"vw":14.49},{"c":14.48,"h":14.52,"l":14.47,"n":14,"o":14.47,"t":"2026-10-23T13:20:00Z","v":1018,"vw":14.484697},{"c":14.42,"h":14.5398,"l":14.38,"n":48,"o":14.5398,"t":"2026-10-23T13:25:00Z","v":3942,"vw":14.431205},{"c":14.61,"h":14.61,"l":14.4,"n":767,"o":14.44,"t":"2026-10-23T13:30:00Z","v":61941,"vw":14.465099},{"c":14.57,"h":14.6236,"l":14.53,"n":533,"o":14.62,"t":"2026-10-23T13:35:00Z","v":58445,"vw":14.583857},{"c":14.67,"h":14.67,"l":14.58,"n":289,"o":14.6,"t":"2026-10-23T13:40:00Z","v":15758,"vw":14.638961},{"c":14.72,"h":14.7262,"l":14.63,"n":308,"o":14.67,"t":"2026-10-23T13:45:00Z","v":18211,"vw":14.685317},{"c":14.72,"h":14.7814,"l":14.68,"n":337,"o":14.71,"t":"2026-10-23T13:50:00Z","v":13029,"vw":14.731503},{"c":14.75,"h":14.75,"l":14.675,"n":240,"o":14.72,"t":"2026-10-23T13:55:00Z","v":28821,"vw":14.71007},{"c":14.75,"h":14.78,"l":14.73,"n":185,"o":14.74,"t":"2026-10-23T14:00:00Z","v":9141,"vw":14.757777},{"c":14.6898,"h":14.74,"l":14.6713,"n":207,"o":14.74,"t":"2026-10-23T14:05:00Z","v":19032,"vw":14.707308},{"c":14.57,"h":14.69,"l":14.55,"n":217,"o":14.69,"t":"2026-10-23T14:10:00Z","v":10031,"vw":14.597483},{"c":14.42,"h":14.59,"l":14.3986,"n":281,"o":14.59,"t":"2026-10-23T14:15:00Z","v":28754,"vw":14.438813},{"c":14.5,"h":14.52,"l":14.39,"n":294,"o":14.4201,"t":"2026-10-23T14:20:00Z","v":36239,"vw":14.450735},{"c":14.5229,"h":14.5229,"l":14.45,"n":198,"o":14.505,"t":"2026-10-23T14:25:00Z","v":10379,"vw":14.506483},{"c":14.5584,"h":14.56,"l":14.49,"n":253,"o":14.53,"t":"2026-10-23T14:30:00Z","v":14830,"vw":14.527372},{"c":14.65,"h":14.66,"l":14.54,"n":173,"o":14.56,"t":"2026-10-23T14:35:00Z","v":11954,"vw":14.602746},{"c":14.72,"h":14.72,"l":14.65,"n":199,"o":14.65,"t":"2026-10-23T14:40:00Z","v":13045,"vw":14.690963},{"c":14.73,"h":14.73,"l":14.69,"n":274,"o":14.71,"t":"2026-10-23T14:45:00Z","v":12316,"vw":14.71523},{"c":14.76,"h":14.8,"l":14.7335,"n":239,"o":14.7335,"t":"2026-10-23T14:50:00Z","v":54019,"vw":14.765975},{"c":14.74,"h":14.76,"l":14.72,"n":251,"o":14.745,"t":"2026-10-23T14:55:00Z","v":17795,"vw":14.737573},{"c":14.635,"h":14.74,"l":14.635,"n":245,"o":14.74,"t":"2026-10-23T15:00:00Z","v":15257,"vw":14.682898},{"c":14.6368,"h":14.7055,"l":14.62,"n":160,"o":14.65,"t":"2026-10-23T15:05:00Z","v":29421,"vw":14.670711},{"c":14.6,"h":14.66,"l":14.58,"n":223,"o":14.63,"t":"2026-10-23T15:10:00Z","v":16356,"vw":14.606496},{"c":14.69,"h":14.7,"l":14.6,"n":180,"o":14.6,"t":"2026-10-23T15:15:00Z","v":13648,"vw":14.663957},{"c":14.7,"h":14.72,"l":14.67,"n":142,"o":14.6832,"t":"2026-10-23T15:20:00Z","v":5185,"vw":14.68675},{"c":14.7,"h":14.741,"l":14.685,"n":160,"o":14.71,"t":"2026-10-23T15:25:00Z","v":12174,"vw":14.70703},{"c":14.72,"h":14.725,"l":14.69,"n":170,"o":14.71,"t":"2026-10-23T15:30:00Z","v":15277,"vw":14.709435},{"c":14.66,"h":14.715,"l":14.6305,"n":138,"o":14.715,"t":"2026-10-23T15:35:00Z","v":9437,"vw":14.649683},{"c":14.64,"h":14.675,"l":14.63,"n":161,"o":14.66,"t":"2026-10-23T15:40:00Z","v":5003,"vw":14.650555},{"c":14.67,"h":14.675,"l":14.615,"n":94,"o":14.63,"t":"2026-10-23T15:45:00Z","v":3558,"vw":14.642105}],"history":[{"c":30.85,"h":31.22,"l":29.81,"n":30535,"o":30.49,"t":"2024-10-21T04:00:00Z","v":3040592,"vw":30.424624},{"c":31.11,"h":31.15,"l":30.29,"n":19455,"o":30.77,"t":"2024-10-22T04:00:00Z","v":1905686,"vw":30.748972},{"c":30.67,"h":31.37,"l":29.62,"n":43990,"o":30.805,"t":"2024-10-23T04:00:00Z","v":5065006,"vw":30.783334},{"c":28.04,"h":28.04,"l":26.89,"n":36693,"o":27,"t":"2024-10-24T04:00:00Z","v":3087402,"vw":27.479561},{"c":27.62,"h":28.39,"l":26.99,"n":29708,"o":28.11,"t":"2024-10-25T04:00:00Z","v":2651770,"vw":27.994974},{"c":29.45,"h":29.7295,"l":28.5005,"n":25230,"o":28.59,"t":"2024-10-28T04:00:00Z","v":2532928,"vw":29.041506},{"c":29.72,"h":30.3,"l":29.15,"n":23571,"o":30,"t":"2024-10-29T04:00:00Z","v":1821936,"vw":29.759508},{"c":29.01,"h":29.5899,"l":28.2569,"n":22734,"o":28.86,"t":"2024-10-30T04:00:00Z","v":1556925,"vw":29.141309},{"c":28.99,"h":29.65,"l":28.24,"n":19220,"o":29.43,"t":"2024-10-31T04:00:00Z","v":1304147,"vw":29.0163},{"c":27.51,"h":30.1,"l":27.22,"n":31471,"o":29.29,"t":"2024-11-01T04:00:00Z","v":1897876,"vw":28.282278},{"c":27.1,"h":27.87,"l":26.88,"n":24903,"o":27.45,"t":"2024-11-04T05:00:00Z","v":1548744,"vw":27.393687},{"c":27.49,"h":28.77,"l":27.32,"n":16817,"o":27.94,"t":"2024-11-05T05:00:00Z","v":1340867,"vw":28.044645},{"c":30.31,"h":30.45,"l":29.2701,"n":25708,"o":30,"t":"2024-11-06T05:00:00Z","v":2397471,"vw":30.027272},{"c":31.01,"h":31.18,"l":30.2487,"n":20608,"o":30.3,"t":"2024-11-07T05:00:00Z","v":1513068,"vw":30.829037},{"c":30.97,"h":31.26,"l":30.3,"n":34284,"o":31.26,"t":"2024-11-08T05:00:00Z","v":3915154,"vw":30.727563},{"c":36.09,"h":36.86,"l":32.7301,"n":41075,"o":33.22,"t":"2024-11-11T05:00:00Z","v":3651751,"vw":34.534567},{"c":37.12,"h":37.26,"l":35.069,"n":32849,"o":35.64,"t":"2024-11-12T05:00:00Z","v":2356387,"vw":36.411289},{"c":33.91,"h":38.6599,"l":33.3144,"n":55338,"o":37.49,"t":"2024-11-13T05:00:00Z","v":5632700,"vw":36.4826},{"c":34.15,"h":35.817,"l":33.38,"n":27297,"o":35.35,"t":"2024-11-14T05:00:00Z","v":1961179,"vw":34.512223},{"c":35.31,"h":36.09,"l":33.9101,"n":27506,"o":35,"t":"2024-11-15T05:00:00Z","v":2226599,"vw":34.942741},{"c":39.07,"h":39.39,"l":35.37,"n":47787,"o":35.9,"t":"2024-11-18T05:00:00Z","v":4260116,"vw":37.457832},{"c":42.3,"h":43.35,"l":38.96,"n":54007,"o":39.78,"t":"2024-11-19T05:00:00Z","v":4308364,"vw":41.20003},{"c":44.4,"h":46.4999,"l":43.702,"n":85328,"o":44.02,"t":"2024-11-20T05:00:00Z","v":7832681,"vw":45.027672},{"c":33.74,"h":44.2,"l":32.15,"n":138477,"o":43.7,"t":"2024-11-21T05:00:00Z","v":9587758,"vw":37.802943},{"c":35.85,"h":37.8656,"l":33.81,"n":75072,"o":34.54,"t":"2024-11-22T05:00:00Z","v":5114123,"vw":36.087879},{"c":34.94,"h":37.3449,"l":33.25,"n":75809,"o":37.33,"t":"2024-11-25T05:00:00Z","v":5149473,"vw":35.239493},{"c":31.48,"h":35.08,"l":30.25,"n":88348,"o":33.41,"t":"2024-11-26T05:00:00Z","v":5179156,"vw":32.654716},{"c":33.94,"h":34.6237,"l":32.85,"n":40350,"o":33.94,"t":"2024-11-27T05:00:00Z","v":2851996,"vw":33.833365},{"c":34.01,"h":36.26,"l":33.79,"n":29059,"o":35.12,"t":"2024-11-29T05:00:00Z","v":2005261,"vw":35.203296},{"c":33.98,"h":35.17,"l":33.52,"n":37558,"o":34.7,"t":"2024-12-02T05:00:00Z","v":2455948,"vw":34.276201},{"c":33.56,"h":34.99,"l":32.56,"n":35727,"o":33,"t":"2024-12-03T05:00:00Z","v":2183339,"vw":33.820701},{"c":35.82,"h":36.04,"l":33.07,"n":37669,"o":34.14,"t":"2024-12-04T05:00:00Z","v":3169263,"vw":34.280073},{"c":34.78,"h":38.2687,"l":34.29,"n":46920,"o":38.1,"t":"2024-12-05T05:00:00Z","v":3383461,"vw":35.94056},{"c":35.55,"h":35.98,"l":34.7,"n":28857,"o":35.46,"t":"2024-12-06T05:00:00Z","v":1889492,"vw":35.393496},{"c":33.7,"h":36,"l":33.49,"n":45732,"o":35.62,"t":"2024-12-09T05:00:00Z","v":2892344,"vw":34.654277},{"c":34.75,"h":34.8877,"l":33.09,"n":29487,"o":34.3,"t":"2024-12-10T05:00:00Z","v":2176336,"vw":34.051012},{"c":37.16,"h":37.21,"l":35.3557,"n":29426,"o":35.44,"t":"2024-12-11T05:00:00Z","v":2484096,"vw":36.475629},{"c":36.26,"h":37.52,"l":35.77,"n":31173,"o":37.46,"t":"2024-12-12T05:00:00Z","v":2273702,"vw":36.696322},{"c":37.58,"h":37.58,"l":36.15,"n":31771,"o":36.89,"t":"2024-12-13T05:00:00Z","v":2697350,"vw":36.979713},{"c":37.78,"h":39.29,"l":37.67,"n":64456,"o":38.56,"t":"2024-12-16T05:00:00Z","v":5406558,"vw":38.58667},{"c":36.4,"h":38.19,"l":36.38,"n":61625,"o":38.16,"t":"2024-12-17T05:00:00Z","v":4614938,"vw":37.0808},{"c":33.52,"h":36.735,"l":32.47,"n":96983,"o":36.4,"t":"2024-12-18T05:00:00Z","v":7775739,"vw":35.250002},{"c":28.66,"h":31.74,"l":28.39,"n":102656,"o":31.58,"t":"2024-12-19T05:00:00Z","v":8217138,"vw":29.728307},{"c":31.17,"h":31.2,"l":27.86,"n":71502,"o":28,"t":"2024-12-20T05:00:00Z","v":6224982,"vw":29.919198},{"c":29.35,"h":30.92,"l":28.95,"n":63017,"o":30.88,"t":"2024-12-23T05:00:00Z","v":4299358,"vw":29.917872},{"c":31.21,"h":31.33,"l":30.07,"n":33842,"o":30.12,"t":"2024-12-24T05:00:00Z","v":2237364,"vw":30.695491},{"c":30.16,"h":30.8,"l":29.96,"n":39042,"o":30.64,"t":"2024-12-26T05:00:00Z","v":2163009,"vw":30.371776},{"c":29.47,"h":30.24,"l":28.8836,"n":47399,"o":30.11,"t":"2024-12-27T05:00:00Z","v":2487159,"vw":29.425157},{"c":27.48,"h":28.7097,"l":27.22,"n":69375,"o":28.7,"t":"2024-12-30T05:00:00Z","v":4068102,"vw":27.901635},{"c":26.31,"h":28.5,"l":26,"n":60997,"o":28.49,"t":"2024-12-31T05:00:00Z","v":4295777,"vw":26.825234},{"c":27.16,"h":27.78,"l":26.58,"n":48397,"o":27.14,"t":"2025-01-02T05:00:00Z","v":3136456,"vw":27.142955},{"c":29.52,"h":29.67,"l":27.2762,"n":39720,"o":27.36,"t":"2025-01-03T05:00:00Z","v":3036911,"vw":28.538365},{"c":31.75,"h":31.96,"l":29.3284,"n":50456,"o":30.12,"t":"2025-01-06T05:00:00Z","v":4958555,"vw":30.623682},{"c":29.15,"h":31.321,"l":28.7,"n":55263,"o":30.92,"t":"2025-01-07T05:00:00Z","v":4174646,"vw":29.776797},{"c":28.57,"h":29.42,"l":27.39,"n":46315,"o":28.87,"t":"2025-01-08T05:00:00Z","v":3989387,"vw":28.494459},{"c":28.48,"h":28.96,"l":27.59,"n":48134,"o":28.62,"t":"2025-01-10T05:00:00Z","v":4287681,"vw":28.375058},{"c":28.57,"h":28.61,"l":26.65,"n":54467,"o":27.45,"t":"2025-01-13T05:00:00Z","v":4176884,"vw":27.559366},{"c":29.49,"h":30.1799,"l":28.76,"n":49688,"o":29.52,"t":"2025-01-14T05:00:00Z","v":4623080,"vw":29.48652},{"c":30.69,"h":31.0003,"l":30.18,"n":58693,"o":30.45,"t":"2025-01-15T05:00:00Z","v":5570793,"vw":30.594037},{"c":28.92,"h":28.9999,"l":27.6099,"n":52922,"o":28.38,"t":"2025-01-16T05:00:00Z","v":4557436,"vw":28.292883},{"c":29.87,"h":29.9778,"l":29.4025,"n":55310,"o":29.57,"t":"2025-01-17T05:00:00Z","v":6798751,"vw":29.660821},{"c":29.74,"h":30.5199,"l":28.4,"n":68748,"o":29.99,"t":"2025-01-21T05:00:00Z","v":5729961,"vw":29.539368},{"c":29.19,"h":29.9499,"l":28.7397,"n":50787,"o":29.6,"t":"2025-01-22T05:00:00Z","v":3600948,"vw":29.232167},{"c":29.04,"h":30.03,"l":28.8,"n":42180,"o":28.85,"t":"2025-01-23T05:00:00Z","v":3601383,"vw":29.438871},{"c":27.94,"h":29.38,"l":27.77,"n":67655,"o":29.36,"t":"2025-01-24T05:00:00Z","v":4820339,"vw":28.726599},{"c":27.61,"h":28.1799,"l":25.7601,"n":118946,"o":27.18,"t":"2025-01-27T05:00:00Z","v":8903080,"vw":26.893104},{"c":26.76,"h":27.66,"l":26.58,"n":51436,"o":27.5,"t":"2025-01-28T05:00:00Z","v":3907940,"vw":27.060431},{"c":27.18,"h":27.32,"l":26.34,"n":39962,"o":27,"t":"2025-01-29T05:00:00Z","v":3183759,"vw":26.882038},{"c":27.1,"h":28.05,"l":26.9913,"n":35566,"o":27.48,"t":"2025-01-30T05:00:00Z","v":3065807,"vw":27.507014},{"c":26.85,"h":27.8799,"l":26.69,"n":50666,"o":27.18,"t":"2025-01-31T05:00:00Z","v":3824254,"vw":27.257265},{"c":27.63,"h":27.72,"l":25.13,"n":70783,"o":25.15,"t":"2025-02-03T05:00:00Z","v":6201411,"vw":26.463198},{"c":27.81,"h":28.0738,"l":27.3001,"n":34236,"o":27.39,"t":"2025-02-04T05:00:00Z","v":3455454,"vw":27.74032},{"c":27.17,"h":28.07,"l":26.98,"n":40569,"o":27.95,"t":"2025-02-05T05:00:00Z","v":3530399,"vw":27.504234},{"c":26.47,"h":27.79,"l":26.1099,"n":60983,"o":27.47,"t":"2025-02-06T05:00:00Z","v":4663620,"vw":26.770722},{"c":26.73,"h":27.68,"l":26.66,"n":44795,"o":26.91,"t":"2025-02-07T05:00:00Z","v":4586935,"vw":27.210075},{"c":27.27,"h":27.56,"l":26.8652,"n":62919,"o":27.21,"t":"2025-02-10T05:00:00Z","v":6730687,"vw":27.157035},{"c":26.32,"h":27.55,"l":26.28,"n":79237,"o":27.2,"t":"2025-02-11T05:00:00Z","v":7367570,"vw":26.817118},{"c":26.86,"h":27.14,"l":25.9297,"n":75311,"o":26.1,"t":"2025-02-12T05:00:00Z","v":7958028,"vw":26.568773},{"c":24.72,"h":25.0899,"l":24.14,"n":112697,"o":24.75,"t":"2025-02-13T05:00:00Z","v":9256029,"vw":24.546959},{"c":25.43,"h":25.7792,"l":24.65,"n":68689,"o":24.75,"t":"2025-02-14T05:00:00Z","v":8332418,"vw":25.218301},{"c":25.35,"h":25.69,"l":24.92,"n":74946,"o":25.5,"t":"2025-02-18T05:00:00Z","v":7148919,"vw":25.331898},{"c":24.48,"h":25.7499,"l":24.33,"n":67660,"o":25.62,"t":"2025-02-19T05:00:00Z","v":6366823,"vw":25.006159},{"c":24.86,"h":25.06,"l":24.19,"n":47940,"o":24.82,"t":"2025-02-20T05:00:00Z","v":4489529,"vw":24.658913},{"c":23.27,"h":25.2,"l":23.2301,"n":89936,"o":25.18,"t":"2025-02-21T05:00:00Z","v":8034357,"vw":24.106948},{"c":22.09,"h":23.5494,"l":21.645,"n":90916,"o":23.54,"t":"2025-02-24T05:00:00Z","v":10303615,"vw":22.565489},{"c":19.73,"h":21.14,"l":19.22,"n":104235,"o":20.95,"t":"2025-02-25T05:00:00Z","v":11496481,"vw":19.996215},{"c":20.65,"h":20.68,"l":19.28,"n":56628,"o":19.38,"t":"2025-02-26T05:00:00Z","v":7100119,"vw":19.96942},{"c":19.11,"h":21.2,"l":19.07,"n":61093,"o":20.915,"t":"2025-02-27T05:00:00Z","v":7330209,"vw":19.95372},{"c":20.11,"h":20.25,"l":18.55,"n":52022,"o":19,"t":"2025-02-28T05:00:00Z","v":6748134,"vw":19.702244},{"c":19.79,"h":21.87,"l":19.43,"n":66302,"o":21.79,"t":"2025-03-03T05:00:00Z","v":7777456,"vw":20.58635},{"c":20.94,"h":21.88,"l":18.87,"n":53836,"o":19.04,"t":"2025-03-04T05:00:00Z","v":7007530,"vw":20.16226},{"c":22.7,"h":22.81,"l":20.8,"n":36106,"o":21.23,"t":"2025-03-05T05:00:00Z","v":4417019,"vw":21.853894},{"c":22.61,"h":23.2499,"l":21.94,"n":40322,"o":22.34,"t":"2025-03-06T05:00:00Z","v":5364710,"vw":22.599187},{"c":21.77,"h":23.01,"l":21.26,"n":49119,"o":22.41,"t":"2025-03-07T05:00:00Z","v":6402084,"vw":22.224225},{"c":18.39,"h":20.75,"l":17.8805,"n":97251,"o":20.55,"t":"2025-03-10T04:00:00Z","v":11268311,"vw":19.070959},{"c":20.03,"h":20.205,"l":17.92,"n":49572,"o":18.91,"t":"2025-03-11T04:00:00Z","v":6917516,"vw":19.004123},{"c":20.22,"h":20.68,"l":19.19,"n":43122,"o":20.28,"t":"2025-03-12T04:00:00Z","v":6681922,"vw":20.049272},{"c":18.89,"h":19.37,"l":18.25,"n":38960,"o":18.89,"t":"2025-03-13T04:00:00Z","v":6921503,"vw":18.89373},{"c":20.86,"h":20.915,"l":19.52,"n":59329,"o":19.65,"t":"2025-03-14T04:00:00Z","v":9808684,"vw":20.344118},{"c":20.73,"h":20.85,"l":20.06,"n":45156,"o":20.52,"t":"2025-03-17T04:00:00Z","v":6197487,"vw":20.490181},{"c":20.22,"h":20.6,"l":19.59,"n":33281,"o":20.26,"t":"2025-03-18T04:00:00Z","v":4252329,"vw":20.173118},{"c":21.3,"h":21.52,"l":20.5,"n":26924,"o":20.63,"t":"2025-03-19T04:00:00Z","v":3856704,"vw":21.049797},{"c":21.34,"h":21.64,"l":20.845,"n":23992,"o":21.14,"t":"2025-03-20T04:00:00Z","v":2912119,"vw":21.311704},{"c":21.57,"h":21.7,"l":20.8916,"n":22235,"o":21.05,"t":"2025-03-21T04:00:00Z","v":2986559,"vw":21.268981},{"c":22.95,"h":23.03,"l":22.035,"n":43269,"o":22.22,"t":"2025-03-24T04:00:00Z","v":5487570,"vw":22.594232},{"c":23.35,"h":23.42,"l":22.735,"n":28659,"o":22.97,"t":"2025-03-25T04:00:00Z","v":3470373,"vw":23.144438},{"c":22.8,"h":23.32,"l":22.28,"n":30981,"o":23.2,"t":"2025-03-26T04:00:00Z","v":3748854,"vw":22.826723},{"c":22.58,"h":23.0979,"l":22.2,"n":25733,"o":22.49,"t":"2025-03-27T04:00:00Z","v":3363501,"vw":22.654142},{"c":20.37,"h":22.4,"l":20.33,"n":52011,"o":22.26,"t":"2025-03-28T04:00:00Z","v":6020046,"vw":20.998261},{"c":20.33,"h":20.72,"l":19.3031,"n":39840,"o":19.95,"t":"2025-03-31T04:00:00Z","v":4916975,"vw":20.20941},{"c":21.42,"h":21.51,"l":19.87,"n":35173,"o":20.67,"t":"2025-04-01T04:00:00Z","v":4908193,"vw":20.78628},{"c":21.88,"h":22.1889,"l":20.93,"n":30469,"o":20.94,"t":"2025-04-02T04:00:00Z","v":4566517,"vw":21.663792},{"c":20.02,"h":21.0999,"l":19.5951,"n":52877,"o":20.29,"t":"2025-04-03T04:00:00Z","v":7113471,"vw":20.344734},{"c":20.63,"h":20.9,"l":18.925,"n":57422,"o":20.17,"t":"2025-04-04T04:00:00Z","v":8666703,"vw":19.847878},{"c":19.24,"h":20.899,"l":18.1855,"n":74672,"o":18.66,"t":"2025-04-07T04:00:00Z","v":9024804,"vw":19.173494},{"c":17.2,"h":20.18,"l":17.1,"n":80798,"o":19.96,"t":"2025-04-08T04:00:00Z","v":11411889,"vw":18.715514},{"c":21.01,"h":21.385,"l":17.48,"n":67420,"o":17.59,"t":"2025-04-09T04:00:00Z","v":11285741,"vw":19.329165},{"c":18.27,"h":19.1904,"l":17.6601,"n":52806,"o":18.9,"t":"2025-04-10T04:00:00Z","v":6304003,"vw":18.415265},{"c":19.88,"h":20.05,"l":18.6101,"n":54619,"o":18.86,"t":"2025-04-11T04:00:00Z","v":9031198,"vw":19.394255},{"c":20.59,"h":20.69,"l":20.0187,"n":61106,"o":20.48,"t":"2025-04-14T04:00:00Z","v":10414851,"vw":20.38042},{"c":20.73,"h":20.94,"l":20.52,"n":41160,"o":20.67,"t":"2025-04-15T04:00:00Z","v":5418289,"vw":20.713719},{"c":20.83,"h":21.06,"l":20.42,"n":34798,"o":20.45,"t":"2025-04-16T04:00:00Z","v":5122661,"vw":20.783954},{"c":21.23,"h":21.2999,"l":20.6,"n":33872,"o":21.02,"t":"2025-04-17T04:00:00Z","v":4735705,"vw":21.051589},{"c":21.29,"h":21.88,"l":20.82,"n":51406,"o":21.75,"t":"2025-04-21T04:00:00Z","v":7782335,"vw":21.435228},{"c":22.44,"h":22.62,"l":21.845,"n":49297,"o":21.92,"t":"2025-04-22T04:00:00Z","v":6829538,"vw":22.359026},{"c":22.63,"h":22.95,"l":22.3,"n":41870,"o":22.91,"t":"2025-04-23T04:00:00Z","v":6052084,"vw":22.656851},{"c":22.89,"h":22.94,"l":22.535,"n":34999,"o":22.6,"t":"2025-04-24T04:00:00Z","v":4444482,"vw":22.734163},{"c":23.59,"h":23.6925,"l":23.12,"n":60426,"o":23.13,"t":"2025-04-25T04:00:00Z","v":8185632,"vw":23.477695},{"c":23.7,"h":23.89,"l":22.8712,"n":56216,"o":23.875,"t":"2025-04-28T04:00:00Z","v":7560011,"vw":23.405354},{"c":24.33,"h":24.41,"l":23.595,"n":42390,"o":23.7,"t":"2025-04-29T04:00:00Z","v":6232315,"vw":24.116803},{"c":24.34,"h":24.5,"l":23.4131,"n":43668,"o":24.04,"t":"2025-04-30T04:00:00Z","v":5965560,"vw":24.07215},{"c":24.49,"h":25.14,"l":24.445,"n":54586,"o":24.88,"t":"2025-05-01T04:00:00Z","v":7864523,"vw":24.855081},{"c":25.14,"h":25.2999,"l":24.85,"n":59570,"o":25.03,"t":"2025-05-02T04:00:00Z","v":9384658,"vw":25.11081},{"c":24.65,"h":24.96,"l":24.02,"n":78595,"o":24.58,"t":"2025-05-05T04:00:00Z","v":11132794,"vw":24.411028},{"c":24.7,"h":24.82,"l":24.245,"n":57903,"o":24.28,"t":"2025-05-06T04:00:00Z","v":9530540,"vw":24.508007},{"c":25.12,"h":25.28,"l":24.9012,"n":101940,"o":25.1699,"t":"2025-05-07T04:00:00Z","v":16476730,"vw":25.103062},{"c":23.54,"h":23.81,"l":23.23,"n":103365,"o":23.41,"t":"2025-05-08T04:00:00Z","v":13170733,"vw":23.520241},{"c":23.52,"h":24.12,"l":23.145,"n":104639,"o":23.83,"t":"2025-05-09T04:00:00Z","v":16322432,"vw":23.573233},{"c":23.06,"h":23.89,"l":22.85,"n":138037,"o":23.88,"t":"2025-05-12T04:00:00Z","v":16272566,"vw":23.29482},{"c":23.85,"h":23.91,"l":23.025,"n":81791,"o":23.43,"t":"2025-05-13T04:00:00Z","v":9790363,"vw":23.460255},{"c":23.72,"h":24.08,"l":23.395,"n":66985,"o":23.87,"t":"2025-05-14T04:00:00Z","v":8358532,"vw":23.754678},{"c":22.72,"h":23.64,"l":22.5745,"n":98388,"o":23.475,"t":"2025-05-15T04:00:00Z","v":10191165,"vw":23.026335},{"c":22.89,"h":23.23,"l":22.3,"n":81479,"o":22.9,"t":"2025-05-16T04:00:00Z","v":8653577,"vw":22.814942},{"c":23.59,"h":23.6,"l":22.6,"n":72723,"o":22.64,"t":"2025-05-19T04:00:00Z","v":9207239,"vw":23.23026},{"c":23.79,"h":23.82,"l":23.345,"n":63212,"o":23.63,"t":"2025-05-20T04:00:00Z","v":7998680,"vw":23.597898},{"c":23.2,"h":24.0899,"l":22.85,"n":96735,"o":23.81,"t":"2025-05-21T04:00:00Z","v":11590278,"vw":23.474033},{"c":23.08,"h":24.235,"l":23.045,"n":73373,"o":23.74,"t":"2025-05-22T04:00:00Z","v":10134477,"vw":23.526031},{"c":21.52,"h":22.7,"l":21.2901,"n":186388,"o":22.68,"t":"2025-05-23T04:00:00Z","v":18828638,"vw":21.92514},{"c":21.7,"h":22.13,"l":21.24,"n":140720,"o":22.1,"t":"2025-05-27T04:00:00Z","v":15503796,"vw":21.667392},{"c":21.28,"h":21.63,"l":20.95,"n":112702,"o":21.53,"t":"2025-05-28T04:00:00Z","v":11493696,"vw":21.213413},{"c":21.66,"h":21.82,"l":21.2,"n":77965,"o":21.675,"t":"2025-05-29T04:00:00Z","v":9994847,"vw":21.539055},{"c":21.55,"h":21.77,"l":21.06,"n":88175,"o":21.64,"t":"2025-05-30T04:00:00Z","v":10165839,"vw":21.389387},{"c":21.84,"h":22.06,"l":21.575,"n":101436,"o":21.6,"t":"2025-06-02T04:00:00Z","v":14635893,"vw":21.820089},{"c":22.44,"h":22.52,"l":21.835,"n":88938,"o":22.15,"t":"2025-06-03T04:00:00Z","v":15449609,"vw":22.364839},{"c":22.19,"h":22.46,"l":22.05,"n":105529,"o":22.41,"t":"2025-06-04T04:00:00Z","v":16098831,"vw":22.30703},{"c":20.27,"h":20.98,"l":20.0385,"n":159676,"o":20.935,"t":"2025-06-05T04:00:00Z","v":17443802,"vw":20.625052},{"c":20.59,"h":20.8583,"l":20.34,"n":96639,"o":20.75,"t":"2025-06-06T04:00:00Z","v":14207670,"vw":20.624185},{"c":21.21,"h":21.28,"l":20.7143,"n":94621,"o":20.85,"t":"2025-06-09T04:00:00Z","v":12449327,"vw":21.003538},{"c":21.25,"h":21.32,"l":21.0104,"n":70914,"o":21.3,"t":"2025-06-10T04:00:00Z","v":7320923,"vw":21.198211},{"c":21.21,"h":21.36,"l":20.96,"n":66500,"o":21.32,"t":"2025-06-11T04:00:00Z","v":7907289,"vw":21.204339},{"c":21,"h":21.41,"l":20.7,"n":57938,"o":20.88,"t":"2025-06-12T04:00:00Z","v":6309154,"vw":21.107428},{"c":21.15,"h":21.15,"l":20.53,"n":63753,"o":20.76,"t":"2025-06-13T04:00:00Z","v":6762666,"vw":20.834555},{"c":21.13,"h":21.3577,"l":20.935,"n":73582,"o":21.32,"t":"2025-06-16T04:00:00Z","v":8477128,"vw":21.130847},{"c":20.85,"h":20.99,"l":20.45,"n":81618,"o":20.88,"t":"2025-06-17T04:00:00Z","v":7941126,"vw":20.692017},{"c":20.55,"h":20.84,"l":20.485,"n":62147,"o":20.65,"t":"2025-06-18T04:00:00Z","v":6449284,"vw":20.638754},{"c":20.64,"h":20.93,"l":20.4111,"n":60758,"o":20.8,"t":"2025-06-20T04:00:00Z","v":7258506,"vw":20.631254},{"c":20.57,"h":20.69,"l":20.11,"n":84109,"o":20.34,"t":"2025-06-23T04:00:00Z","v":9058019,"vw":20.452307},{"c":21.05,"h":21.32,"l":20.77,"n":54826,"o":20.89,"t":"2025-06-24T04:00:00Z","v":8527692,"vw":21.096727},{"c":21.52,"h":21.55,"l":21.18,"n":51258,"o":21.39,"t":"2025-06-25T04:00:00Z","v":7342222,"vw":21.388927},{"c":21.54,"h":21.68,"l":21.45,"n":46059,"o":21.51,"t":"2025-06-26T04:00:00Z","v":6691014,"vw":21.545074},{"c":21.41,"h":21.85,"l":21.41,"n":64907,"o":21.56,"t":"2025-06-27T04:00:00Z","v":9646185,"vw":21.674491},{"c":22.17,"h":22.22,"l":21.435,"n":78014,"o":21.67,"t":"2025-06-30T04:00:00Z","v":12736249,"vw":21.899504},{"c":20.89,"h":21.99,"l":20.885,"n":124142,"o":21.95,"t":"2025-07-01T04:00:00Z","v":16929318,"vw":21.383314},{"c":22.1,"h":22.17,"l":21.235,"n":80513,"o":21.35,"t":"2025-07-02T04:00:00Z","v":14408963,"vw":21.729573},{"c":20.89,"h":21.1099,"l":20.8,"n":77742,"o":20.82,"t":"2025-07-03T04:00:00Z","v":10084235,"vw":20.955018},{"c":20.65,"h":21.015,"l":20.65,"n":107092,"o":20.875,"t":"2025-07-07T04:00:00Z","v":14494998,"vw":20.842004},{"c":20.77,"h":20.91,"l":20.575,"n":101728,"o":20.82,"t":"2025-07-08T04:00:00Z","v":10595140,"vw":20.727807},{"c":21.39,"h":21.4199,"l":20.7318,"n":69047,"o":20.93,"t":"2025-07-09T04:00:00Z","v":10260664,"vw":21.046722},{"c":21.65,"h":21.65,"l":21.29,"n":61251,"o":21.34,"t":"2025-07-10T04:00:00Z","v":8812411,"vw":21.482344},{"c":22.07,"h":22.11,"l":21.69,"n":76525,"o":21.92,"t":"2025-07-11T04:00:00Z","v":11008587,"vw":21.955645},{"c":22.59,"h":22.6874,"l":22.32,"n":86303,"o":22.46,"t":"2025-07-14T04:00:00Z","v":12203864,"vw":22.516839},{"c":22.4,"h":22.76,"l":22.35,"n":64247,"o":22.46,"t":"2025-07-15T04:00:00Z","v":9347773,"vw":22.542754},{"c":22.86,"h":22.91,"l":22.54,"n":55928,"o":22.64,"t":"2025-07-16T04:00:00Z","v":7668342,"vw":22.726879},{"c":22.83,"h":22.96,"l":22.59,"n":57949,"o":22.8,"t":"2025-07-17T04:00:00Z","v":7998685,"vw":22.848443},{"c":21.68,"h":22.95,"l":21.5,"n":147623,"o":22.9,"t":"2025-07-18T04:00:00Z","v":16826955,"vw":22.016835},{"c":21.71,"h":22.18,"l":21.69,"n":81239,"o":21.89,"t":"2025-07-21T04:00:00Z","v":10453126,"vw":21.956901},{"c":21.76,"h":22.09,"l":21.15,"n":74269,"o":21.89,"t":"2025-07-22T04:00:00Z","v":9691953,"vw":21.57691},{"c":21.15,"h":21.65,"l":20.83,"n":116623,"o":21.615,"t":"2025-07-23T04:00:00Z","v":14594788,"vw":21.164303},{"c":21.26,"h":21.489,"l":20.8236,"n":69813,"o":21.25,"t":"2025-07-24T04:00:00Z","v":9477316,"vw":21.125561},{"c":20.83,"h":21.06,"l":20.6401,"n":106671,"o":20.83,"t":"2025-07-25T04:00:00Z","v":14720021,"vw":20.829189},{"c":20.75,"h":21.34,"l":20.75,"n":100486,"o":21.32,"t":"2025-07-28T04:00:00Z","v":13180555,"vw":20.977934},{"c":20.38,"h":20.93,"l":20.17,"n":129162,"o":20.925,"t":"2025-07-29T04:00:00Z","v":15274916,"vw":20.530025},{"c":20.39,"h":20.83,"l":20.29,"n":86020,"o":20.41,"t":"2025-07-30T04:00:00Z","v":13415193,"vw":20.549763},{"c":19.5,"h":19.865,"l":19.31,"n":130504,"o":19.46,"t":"2025-07-31T04:00:00Z","v":14539780,"vw":19.605126},{"c":17.87,"h":19.0893,"l":17.84,"n":213278,"o":19.05,"t":"2025-08-01T04:00:00Z","v":26447913,"vw":18.422244},{"c":18.87,"h":18.8899,"l":17.91,"n":134677,"o":18.2,"t":"2025-08-04T04:00:00Z","v":14636038,"vw":18.463935},{"c":18.35,"h":18.85,"l":18.27,"n":85574,"o":18.7,"t":"2025-08-05T04:00:00Z","v":8911147,"vw":18.512264},{"c":18.73,"h":18.75,"l":18.265,"n":58500,"o":18.36,"t":"2025-08-06T04:00:00Z","v":7141781,"vw":18.496389},{"c":19.33,"h":19.42,"l":18.91,"n":56675,"o":18.93,"t":"2025-08-07T04:00:00Z","v":8410302,"vw":19.200763},{"c":19.15,"h":19.56,"l":18.86,"n":63528,"o":19.23,"t":"2025-08-08T04:00:00Z","v":8140455,"vw":19.185031},{"c":19.39,"h":19.89,"l":19.33,"n":71032,"o":19.5,"t":"2025-08-11T04:00:00Z","v":10515162,"vw":19.634279},{"c":19.19,"h":19.475,"l":19,"n":60197,"o":19.44,"t":"2025-08-12T04:00:00Z","v":7109287,"vw":19.251173},{"c":19.01,"h":19.4099,"l":18.715,"n":79696,"o":19.315,"t":"2025-08-13T04:00:00Z","v":10284544,"vw":18.994073},{"c":18.22,"h":18.59,"l":17.84,"n":113915,"o":18.54,"t":"2025-08-14T04:00:00Z","v":12036590,"vw":18.195474},{"c":17.86,"h":18.22,"l":17.59,"n":87405,"o":18.2,"t":"2025-08-15T04:00:00Z","v":10091179,"vw":17.798683},{"c":17.85,"h":17.99,"l":17.57,"n":67945,"o":17.65,"t":"2025-08-18T04:00:00Z","v":7488142,"vw":17.794277},{"c":16.62,"h":17.8997,"l":16.4522,"n":131263,"o":17.83,"t":"2025-08-19T04:00:00Z","v":16937482,"vw":16.948043},{"c":16.99,"h":17.02,"l":16.1,"n":74142,"o":16.74,"t":"2025-08-20T04:00:00Z","v":11095644,"vw":16.559118},{"c":16.69,"h":16.94,"l":16.56,"n":46727,"o":16.79,"t":"2025-08-21T04:00:00Z","v":6104362,"vw":16.724844},{"c":17.55,"h":17.615,"l":16.479,"n":69296,"o":16.6,"t":"2025-08-22T04:00:00Z","v":13469467,"vw":17.372473},{"c":16.93,"h":17.2751,"l":16.75,"n":70589,"o":17.01,"t":"2025-08-25T04:00:00Z","v":8918370,"vw":17.039413},{"c":17.33,"h":17.34,"l":16.835,"n":46000,"o":16.91,"t":"2025-08-26T04:00:00Z","v":6768930,"vw":17.05765},{"c":16.94,"h":17.34,"l":16.93,"n":59227,"o":17.255,"t":"2025-08-27T04:00:00Z","v":9140196,"vw":17.124764},{"c":15.7,"h":16.1,"l":15.61,"n":98859,"o":16.05,"t":"2025-08-28T04:00:00Z","v":11400349,"vw":15.812664},{"c":15.5,"h":15.74,"l":15.44,"n":81560,"o":15.51,"t":"2025-08-29T04:00:00Z","v":13309732,"vw":15.573014},{"c":15.81,"h":16.045,"l":15.415,"n":91758,"o":15.5,"t":"2025-09-02T04:00:00Z","v":12804489,"vw":15.783481},{"c":15.38,"h":15.93,"l":15.26,"n":65903,"o":15.84,"t":"2025-09-03T04:00:00Z","v":8344379,"vw":15.617983},{"c":15.26,"h":15.49,"l":14.8447,"n":78561,"o":15.35,"t":"2025-09-04T04:00:00Z","v":11851957,"vw":15.092387},{"c":15.62,"h":15.65,"l":14.97,"n":55624,"o":15.59,"t":"2025-09-05T04:00:00Z","v":7615747,"vw":15.365085},{"c":15.47,"h":15.57,"l":15.101,"n":61942,"o":15.36,"t":"2025-09-08T04:00:00Z","v":9310277,"vw":15.37589},{"c":15.44,"h":15.56,"l":15.2601,"n":40645,"o":15.47,"t":"2025-09-09T04:00:00Z","v":5658673,"vw":15.38322},{"c":15.38,"h":15.9,"l":15.17,"n":45506,"o":15.58,"t":"2025-09-10T04:00:00Z","v":6970418,"vw":15.546219},{"c":15.38,"h":15.5306,"l":15.235,"n":40960,"o":15.4,"t":"2025-09-11T04:00:00Z","v":6266687,"vw":15.379528},{"c":15.6,"h":15.775,"l":15.47,"n":47513,"o":15.5,"t":"2025-09-12T04:00:00Z","v":7329957,"vw":15.607185},{"c":15.5,"h":15.61,"l":15.205,"n":59122,"o":15.56,"t":"2025-09-15T04:00:00Z","v":7235204,"vw":15.404683},{"c":15.79,"h":15.8076,"l":15.41,"n":37574,"o":15.55,"t":"2025-09-16T04:00:00Z","v":5359790,"vw":15.581984},{"c":15.63,"h":15.97,"l":15.35,"n":45948,"o":15.8,"t":"2025-09-17T04:00:00Z","v":8141512,"vw":15.709889},{"c":16.2,"h":16.42,"l":15.85,"n":50332,"o":15.86,"t":"2025-09-18T04:00:00Z","v":10434572,"vw":16.242457},{"c":16.04,"h":16.33,"l":15.74,"n":52406,"o":16.18,"t":"2025-09-19T04:00:00Z","v":8234982,"vw":15.994331},{"c":15.73,"h":15.94,"l":15.4212,"n":64987,"o":15.78,"t":"2025-09-22T04:00:00Z","v":9817509,"vw":15.742701},{"c":15.41,"h":15.86,"l":15.4,"n":58344,"o":15.8,"t":"2025-09-23T04:00:00Z","v":9186417,"vw":15.649026},{"c":15.18,"h":15.7865,"l":15.17,"n":63813,"o":15.55,"t":"2025-09-24T04:00:00Z","v":11825383,"vw":15.48316},{"c":13.19,"h":13.91,"l":12.825,"n":151228,"o":13.91,"t":"2025-09-25T04:00:00Z","v":19746862,"vw":13.334463},{"c":13.51,"h":13.55,"l":13.0735,"n":76273,"o":13.22,"t":"2025-09-26T04:00:00Z","v":14483264,"vw":13.30031},{"c":14.03,"h":14.06,"l":13.585,"n":82565,"o":13.69,"t":"2025-09-29T04:00:00Z","v":12146238,"vw":13.911574},{"c":13.96,"h":14.005,"l":13.78,"n":49874,"o":13.9,"t":"2025-09-30T04:00:00Z","v":6273531,"vw":13.883133},{"c":14.35,"h":14.47,"l":14.18,"n":51989,"o":14.18,"t":"2025-10-01T04:00:00Z","v":7903634,"vw":14.356153},{"c":14.73,"h":14.77,"l":14.45,"n":48788,"o":14.59,"t":"2025-10-02T04:00:00Z","v":7663684,"vw":14.63771},{"c":14.74,"h":14.94,"l":14.475,"n":49446,"o":14.715,"t":"2025-10-03T04:00:00Z","v":7257103,"vw":14.721366},{"c":15.02,"h":15.18,"l":14.85,"n":51478,"o":15.11,"t":"2025-10-06T04:00:00Z","v":6912458,"vw":15.004648},{"c":13.87,"h":15.01,"l":13.8615,"n":80450,"o":15,"t":"2025-10-07T04:00:00Z","v":9627047,"vw":14.246275},{"c":13.97,"h":14.18,"l":13.62,"n":62982,"o":14.17,"t":"2025-10-08T04:00:00Z","v":9308234,"vw":13.868593},{"c":13.57,"h":13.895,"l":13.47,"n":59743,"o":13.85,"t":"2025-10-09T04:00:00Z","v":7449752,"vw":13.641082},{"c":12.98,"h":13.69,"l":12.9012,"n":97320,"o":13.65,"t":"2025-10-10T04:00:00Z","v":11828313,"vw":13.285301},{"c":13.44,"h":13.45,"l":12.842,"n":57999,"o":13.04,"t":"2025-10-13T04:00:00Z","v":7282141,"vw":13.16232},{"c":12.86,"h":13.335,"l":12.72,"n":58188,"o":12.89,"t":"2025-10-14T04:00:00Z","v":8751271,"vw":13.097371},{"c":12.72,"h":13.19,"l":12.6314,"n":56112,"o":12.99,"t":"2025-10-15T04:00:00Z","v":9024620,"vw":12.877276},{"c":11.63,"h":12.31,"l":11.5699,"n":86763,"o":12.25,"t":"2025-10-16T04:00:00Z","v":12611658,"vw":11.929016},{"c":11.86,"h":11.96,"l":11.43,"n":81572,"o":11.46,"t":"2025-10-17T04:00:00Z","v":13612956,"vw":11.744586},{"c":12.15,"h":12.425,"l":12.05,"n":59827,"o":12.15,"t":"2025-10-20T04:00:00Z","v":9871149,"vw":12.277413},{"c":12.34,"h":12.46,"l":11.99,"n":43425,"o":12.05,"t":"2025-10-21T04:00:00Z","v":7364748,"vw":12.265016},{"c":11.61,"h":12.225,"l":11.445,"n":61123,"o":12.09,"t":"2025-10-22T04:00:00Z","v":10639040,"vw":11.831341},{"c":11.53,"h":11.6899,"l":11.31,"n":51360,"o":11.56,"t":"2025-10-23T04:00:00Z","v":9876923,"vw":11.534073},{"c":11.73,"h":11.83,"l":11.6344,"n":45309,"o":11.78,"t":"2025-10-24T04:00:00Z","v":7436709,"vw":11.733887},{"c":12.01,"h":12.1088,"l":11.9101,"n":51274,"o":12.08,"t":"2025-10-27T04:00:00Z","v":8675094,"vw":12.023926},{"c":11.63,"h":12.0658,"l":11.625,"n":49378,"o":11.97,"t":"2025-10-28T04:00:00Z","v":6909507,"vw":11.869322},{"c":11.28,"h":11.685,"l":11.24,"n":54523,"o":11.63,"t":"2025-10-29T04:00:00Z","v":9255518,"vw":11.473415},{"c":10.25,"h":10.9189,"l":10.25,"n":82250,"o":10.88,"t":"2025-10-30T04:00:00Z","v":13045039,"vw":10.632573},{"c":10.89,"h":11.1099,"l":10.625,"n":60890,"o":10.85,"t":"2025-10-31T04:00:00Z","v":12007728,"vw":10.91196},{"c":10.72,"h":10.9,"l":10.54,"n":61360,"o":10.69,"t":"2025-11-03T05:00:00Z","v":10293090,"vw":10.747609},{"c":10.04,"h":10.4879,"l":10,"n":66445,"o":10.38,"t":"2025-11-04T05:00:00Z","v":12514192,"vw":10.199932},{"c":10.37,"h":10.37,"l":10.065,"n":39793,"o":10.15,"t":"2025-11-05T05:00:00Z","v":8288993,"vw":10.198122},{"c":9.54,"h":10.08,"l":9.45,"n":58901,"o":10.07,"t":"2025-11-06T05:00:00Z","v":10909519,"vw":9.676381},{"c":9.67,"h":9.73,"l":8.85,"n":75504,"o":8.95,"t":"2025-11-07T05:00:00Z","v":14985939,"vw":9.262091},{"c":9.61,"h":9.95,"l":9.4601,"n":52125,"o":9.93,"t":"2025-11-10T05:00:00Z","v":9465298,"vw":9.687372},{"c":9.34,"h":9.64,"l":9.34,"n":31820,"o":9.53,"t":"2025-11-11T05:00:00Z","v":6835882,"vw":9.50586},{"c":9.1,"h":9.485,"l":8.92,"n":39201,"o":9.44,"t":"2025-11-12T05:00:00Z","v":8780926,"vw":9.145258},{"c":8.33,"h":8.985,"l":8.27,"n":70764,"o":8.88,"t":"2025-11-13T05:00:00Z","v":14460101,"vw":8.620971},{"c":8,"h":8.3455,"l":7.81,"n":81358,"o":8,"t":"2025-11-14T05:00:00Z","v":17858705,"vw":8.048741},{"c":7.88,"h":8.185,"l":7.65,"n":76952,"o":7.88,"t":"2025-11-17T05:00:00Z","v":18286644,"vw":7.884764},{"c":8.29,"h":8.5,"l":7.8789,"n":45953,"o":7.88,"t":"2025-11-18T05:00:00Z","v":10499782,"vw":8.260943},{"c":7.55,"h":8.18,"l":7.373,"n":51652,"o":8.13,"t":"2025-11-19T05:00:00Z","v":12216685,"vw":7.653946},{"c":7.06,"h":7.67,"l":6.8514,"n":52100,"o":7.62,"t":"2025-11-20T05:00:00Z","v":13111761,"vw":7.1498},{"c":6.83,"h":7.1959,"l":6.66,"n":67661,"o":6.91,"t":"2025-11-21T05:00:00Z","v":13906632,"vw":6.92717},{"c":7.2,"h":7.21,"l":6.69,"n":46649,"o":6.88,"t":"2025-11-24T05:00:00Z","v":11777290,"vw":6.976713},{"c":6.94,"h":7.11,"l":6.7402,"n":34500,"o":7,"t":"2025-11-25T05:00:00Z","v":7574277,"vw":6.933501},{"c":7.06,"h":7.23,"l":6.85,"n":36896,"o":6.99,"t":"2025-11-26T05:00:00Z","v":11106120,"vw":7.051108},{"c":7,"h":7.3,"l":6.93,"n":30990,"o":7.14,"t":"2025-11-28T05:00:00Z","v":7036616,"vw":7.128001},{"c":6.8,"h":6.82,"l":6.22,"n":67358,"o":6.68,"t":"2025-12-01T05:00:00Z","v":19224466,"vw":6.46082},{"c":7.15,"h":7.35,"l":7,"n":39503,"o":7,"t":"2025-12-02T05:00:00Z","v":9941101,"vw":7.171779},{"c":7.36,"h":7.41,"l":7.1,"n":31653,"o":7.23,"t":"2025-12-03T05:00:00Z","v":9141459,"vw":7.270431},{"c":7.21,"h":7.31,"l":7.09,"n":29954,"o":7.185,"t":"2025-12-04T05:00:00Z","v":10142355,"vw":7.217065},{"c":7.01,"h":7.195,"l":6.8944,"n":42282,"o":7.14,"t":"2025-12-05T05:00:00Z","v":11334815,"vw":7.021986},{"c":35.8,"h":36.08,"l":34.901,"n":19971,"o":35.5,"t":"2025-12-08T05:00:00Z","v":1833968,"vw":35.599195},{"c":36.63,"h":37.78,"l":35.26,"n":30609,"o":35.48,"t":"2025-12-09T05:00:00Z","v":2794294,"vw":36.801678},{"c":36.13,"h":36.985,"l":35.7323,"n":40918,"o":36.73,"t":"2025-12-10T05:00:00Z","v":4046167,"vw":36.38637},{"c":35.46,"h":35.465,"l":33.28,"n":39309,"o":34.77,"t":"2025-12-11T05:00:00Z","v":5047116,"vw":34.18223},{"c":34.27,"h":35.7506,"l":34.245,"n":19379,"o":35.35,"t":"2025-12-12T05:00:00Z","v":1527140,"vw":34.854082},{"c":31.76,"h":34.335,"l":31.53,"n":27496,"o":34.29,"t":"2025-12-15T05:00:00Z","v":1775186,"vw":32.479634},{"c":32.82,"h":33.55,"l":31.82,"n":16199,"o":32.4,"t":"2025-12-16T05:00:00Z","v":1128018,"vw":32.646012},{"c":31.56,"h":33.49,"l":31.555,"n":16409,"o":32.86,"t":"2025-12-17T05:00:00Z","v":1161126,"vw":32.4591},{"c":30.81,"h":32.81,"l":30.66,"n":24943,"o":32.48,"t":"2025-12-18T05:00:00Z","v":1385980,"vw":31.623904},{"c":32.01,"h":32.45,"l":31.46,"n":23445,"o":31.805,"t":"2025-12-19T05:00:00Z","v":1627156,"vw":31.954054},{"c":32.05,"h":32.9801,"l":31.97,"n":21873,"o":32.715,"t":"2025-12-22T05:00:00Z","v":1339763,"vw":32.448253},{"c":30.95,"h":31.7803,"l":30.71,"n":23279,"o":31.705,"t":"2025-12-23T05:00:00Z","v":1197829,"vw":31.11427},{"c":31.1,"h":31.16,"l":30.46,"n":12349,"o":30.8,"t":"2025-12-24T05:00:00Z","v":716482,"vw":30.820225},{"c":30.63,"h":30.75,"l":29.83,"n":25565,"o":30.74,"t":"2025-12-26T05:00:00Z","v":1636448,"vw":30.358695},{"c":30.11,"h":31.23,"l":30.1,"n":35578,"o":30.49,"t":"2025-12-29T05:00:00Z","v":2564231,"vw":30.572543},{"c":30.21,"h":30.77,"l":29.92,"n":18208,"o":30.18,"t":"2025-12-30T05:00:00Z","v":1654435,"vw":30.433215},{"c":29.6,"h":30.42,"l":29.48,"n":27928,"o":30.345,"t":"2025-12-31T05:00:00Z","v":2166549,"vw":29.897078},{"c":30.06,"h":30.69,"l":28.83,"n":17298,"o":29.645,"t":"2026-01-02T05:00:00Z","v":1222716,"vw":29.9324},{"c":31.23,"h":31.67,"l":30.72,"n":21823,"o":31,"t":"2026-01-05T05:00:00Z","v":1403300,"vw":31.233735},{"c":30.25,"h":31.58,"l":29.65,"n":27669,"o":31.53,"t":"2026-01-06T05:00:00Z","v":1415127,"vw":30.49953},{"c":30.82,"h":31.99,"l":30.31,"n":25510,"o":31.03,"t":"2026-01-07T05:00:00Z","v":1496741,"vw":31.038531},{"c":31.18,"h":31.6899,"l":29.57,"n":23685,"o":30.02,"t":"2026-01-08T05:00:00Z","v":1163091,"vw":30.756097},{"c":29.62,"h":31.215,"l":29.2503,"n":28211,"o":31.12,"t":"2026-01-09T05:00:00Z","v":1391703,"vw":30.110244},{"c":30.47,"h":30.73,"l":29.21,"n":26533,"o":29.47,"t":"2026-01-12T05:00:00Z","v":1131681,"vw":30.011229},{"c":32.1,"h":32.22,"l":30.61,"n":21075,"o":30.79,"t":"2026-01-13T05:00:00Z","v":1143169,"vw":31.562988},{"c":32.97,"h":34.7,"l":32.55,"n":44535,"o":32.9,"t":"2026-01-14T05:00:00Z","v":2101649,"vw":33.466684},{"c":31.46,"h":32.59,"l":31.3692,"n":33224,"o":32.59,"t":"2026-01-15T05:00:00Z","v":1316084,"vw":31.893279},{"c":31.87,"h":31.93,"l":30.97,"n":41908,"o":31.57,"t":"2026-01-16T05:00:00Z","v":1527789,"vw":31.542224},{"c":29.75,"h":30.65,"l":29.465,"n":49542,"o":30.57,"t":"2026-01-20T05:00:00Z","v":1756618,"vw":29.932654},{"c":30.35,"h":30.66,"l":29,"n":38867,"o":29.88,"t":"2026-01-21T05:00:00Z","v":1890343,"vw":29.888917},{"c":29.42,"h":30.01,"l":29.2,"n":28535,"o":29.86,"t":"2026-01-22T05:00:00Z","v":1176231,"vw":29.605947},{"c":29.83,"h":30.73,"l":29.12,"n":32949,"o":29.41,"t":"2026-01-23T05:00:00Z","v":1471680,"vw":29.855802},{"c":29.49,"h":29.97,"l":29.145,"n":29515,"o":29.26,"t":"2026-01-26T05:00:00Z","v":1387462,"vw":29.533802},{"c":29.69,"h":29.71,"l":28.93,"n":30492,"o":29.445,"t":"2026-01-27T05:00:00Z","v":1880013,"vw":29.367312},{"c":29.22,"h":30.25,"l":28.97,"n":30420,"o":30.09,"t":"2026-01-28T05:00:00Z","v":1431822,"vw":29.492306},{"c":26.17,"h":28.47,"l":25.5233,"n":53513,"o":28.44,"t":"2026-01-29T05:00:00Z","v":2920823,"vw":26.503974},{"c":27.18,"h":27.4101,"l":25.59,"n":31815,"o":25.62,"t":"2026-01-30T05:00:00Z","v":1428746,"vw":26.430572},{"c":25.63,"h":26.905,"l":25.32,"n":52099,"o":25.63,"t":"2026-02-02T05:00:00Z","v":2139607,"vw":26.16859},{"c":24.57,"h":25.74,"l":23.41,"n":53927,"o":25.74,"t":"2026-02-03T05:00:00Z","v":2647292,"vw":24.475585},{"c":23.84,"h":24.12,"l":22.44,"n":73452,"o":24.045,"t":"2026-02-04T05:00:00Z","v":3817775,"vw":23.255856},{"c":19.63,"h":22.27,"l":19.1657,"n":57124,"o":22.08,"t":"2026-02-05T05:00:00Z","v":3757327,"vw":20.720038},{"c":24,"h":24.29,"l":21.01,"n":52117,"o":21.08,"t":"2026-02-06T05:00:00Z","v":2901120,"vw":23.188264},{"c":24.84,"h":24.98,"l":22.7515,"n":26231,"o":23.13,"t":"2026-02-09T05:00:00Z","v":1237015,"vw":24.041082},{"c":24.01,"h":24.85,"l":23.98,"n":14246,"o":24.15,"t":"2026-02-10T05:00:00Z","v":808034,"vw":24.427837},{"c":23.05,"h":24.16,"l":22.715,"n":19378,"o":24.16,"t":"2026-02-11T05:00:00Z","v":1162265,"vw":23.286592},{"c":22.28,"h":23.1,"l":21.94,"n":15049,"o":22.99,"t":"2026-02-12T05:00:00Z","v":955810,"vw":22.416642},{"c":23.92,"h":24.095,"l":22.75,"n":19420,"o":22.97,"t":"2026-02-13T05:00:00Z","v":1264932,"vw":23.638009},{"c":23.22,"h":23.67,"l":22.77,"n":13255,"o":23.24,"t":"2026-02-17T05:00:00Z","v":852358,"vw":23.209018},{"c":22.78,"h":23.71,"l":22.505,"n":13207,"o":23.04,"t":"2026-02-18T05:00:00Z","v":865387,"vw":23.083403},{"c":23.04,"h":23.12,"l":21.88,"n":12088,"o":22.12,"t":"2026-02-19T05:00:00Z","v":723332,"vw":22.527446},{"c":23.34,"h":23.92,"l":23.08,"n":12314,"o":23.21,"t":"2026-02-20T05:00:00Z","v":675641,"vw":23.456938},{"c":22.23,"h":23.1701,"l":22.08,"n":14905,"o":22.88,"t":"2026-02-23T05:00:00Z","v":721703,"vw":22.527702},{"c":22.44,"h":22.7,"l":21.3925,"n":11639,"o":21.92,"t":"2026-02-24T05:00:00Z","v":607203,"vw":22.211529},{"c":23.93,"h":24.27,"l":23.043,"n":11948,"o":23.21,"t":"2026-02-25T05:00:00Z","v":799397,"vw":23.695031},{"c":23.43,"h":23.6797,"l":22.78,"n":8838,"o":23.45,"t":"2026-02-26T05:00:00Z","v":472855,"vw":23.328434},{"c":23.06,"h":23.16,"l":22.78,"n":12248,"o":22.87,"t":"2026-02-27T05:00:00Z","v":701611,"vw":22.976419},{"c":24.18,"h":24.5,"l":22.96,"n":13117,"o":22.97,"t":"2026-03-02T05:00:00Z","v":775807,"vw":23.992816},{"c":23.51,"h":23.99,"l":22.82,"n":10239,"o":23.56,"t":"2026-03-03T05:00:00Z","v":550654,"vw":23.3985},{"c":25.29,"h":25.8259,"l":24.77,"n":15073,"o":24.96,"t":"2026-03-04T05:00:00Z","v":1058609,"vw":25.404517},{"c":24.11,"h":24.95,"l":23.85,"n":11184,"o":24.83,"t":"2026-03-05T05:00:00Z","v":680842,"vw":24.30542},{"c":23.18,"h":23.56,"l":22.9,"n":13108,"o":23.37,"t":"2026-03-06T05:00:00Z","v":634819,"vw":23.266164},{"c":24.06,"h":24.19,"l":23.4999,"n":11176,"o":23.61,"t":"2026-03-09T04:00:00Z","v":643032,"vw":23.834469},{"c":23.99,"h":24.55,"l":23.65,"n":10636,"o":24.46,"t":"2026-03-10T04:00:00Z","v":601785,"vw":24.148454},{"c":24.04,"h":24.61,"l":23.53,"n":10485,"o":24.23,"t":"2026-03-11T04:00:00Z","v":646474,"vw":24.020971},{"c":23.55,"h":23.6883,"l":22.895,"n":10002,"o":23.45,"t":"2026-03-12T04:00:00Z","v":546718,"vw":23.310497},{"c":23.93,"h":24.9,"l":23.7,"n":12709,"o":24.46,"t":"2026-03-13T04:00:00Z","v":780310,"vw":24.30628},{"c":24.99,"h":25.0692,"l":24.41,"n":14479,"o":24.65,"t":"2026-03-16T04:00:00Z","v":911993,"vw":24.826258},{"c":25.37,"h":25.6,"l":24.735,"n":12519,"o":24.77,"t":"2026-03-17T04:00:00Z","v":1568181,"vw":25.295511},{"c":24.14,"h":24.9,"l":24.0667,"n":16512,"o":24.69,"t":"2026-03-18T04:00:00Z","v":1359354,"vw":24.412156},{"c":23.42,"h":23.59,"l":22.6,"n":12645,"o":22.9,"t":"2026-03-19T04:00:00Z","v":789837,"vw":23.059454},{"c":23.04,"h":23.65,"l":22.84,"n":14054,"o":23.63,"t":"2026-03-20T04:00:00Z","v":1037212,"vw":23.154063},{"c":23.41,"h":23.66,"l":22.86,"n":15413,"o":23.45,"t":"2026-03-23T04:00:00Z","v":992111,"vw":23.330054},{"c":23.22,"h":23.7,"l":22.905,"n":12049,"o":23.57,"t":"2026-03-24T04:00:00Z","v":1052751,"vw":23.181832},{"c":23.66,"h":24.16,"l":23.32,"n":11626,"o":23.7,"t":"2026-03-25T04:00:00Z","v":895250,"vw":23.82514},{"c":22.42,"h":23.34,"l":22.42,"n":13023,"o":22.99,"t":"2026-03-26T04:00:00Z","v":984755,"vw":22.83704},{"c":21.37,"h":22.09,"l":21.05,"n":19175,"o":22.01,"t":"2026-03-27T04:00:00Z","v":1265366,"vw":21.41884},{"c":20.78,"h":22.0099,"l":20.67,"n":18119,"o":21.86,"t":"2026-03-30T04:00:00Z","v":1372318,"vw":21.342326},{"c":21.29,"h":21.34,"l":20.18,"n":16378,"o":21,"t":"2026-03-31T04:00:00Z","v":1104958,"vw":20.817335},{"c":21,"h":21.49,"l":20.83,"n":22960,"o":21.49,"t":"2026-04-01T04:00:00Z","v":1590934,"vw":21.095964},{"c":20.31,"h":20.64,"l":19.715,"n":18021,"o":20.15,"t":"2026-04-02T04:00:00Z","v":1307673,"vw":20.20357},{"c":21.34,"h":21.43,"l":20.76,"n":15216,"o":20.87,"t":"2026-04-06T04:00:00Z","v":1286756,"vw":21.125357},{"c":20.89,"h":21.22,"l":20.515,"n":13713,"o":21.08,"t":"2026-04-07T04:00:00Z","v":1151517,"vw":20.802968},{"c":21.44,"h":22.2,"l":21.2,"n":14281,"o":22.03,"t":"2026-04-08T04:00:00Z","v":1172230,"vw":21.55971},{"c":21.21,"h":21.56,"l":20.9,"n":10879,"o":21.08,"t":"2026-04-09T04:00:00Z","v":978200,"vw":21.295573},{"c":21.29,"h":21.62,"l":21.075,"n":14044,"o":21.35,"t":"2026-04-10T04:00:00Z","v":1054420,"vw":21.3054},{"c":21.72,"h":21.77,"l":20.8,"n":17807,"o":21.02,"t":"2026-04-13T04:00:00Z","v":1317475,"vw":21.385549},{"c":22.41,"h":23.16,"l":22.26,"n":14719,"o":22.38,"t":"2026-04-14T04:00:00Z","v":1235559,"vw":22.674742},{"c":23.13,"h":23.13,"l":22.33,"n":14702,"o":22.64,"t":"2026-04-15T04:00:00Z","v":1328617,"vw":22.605497},{"c":23.51,"h":23.515,"l":22.305,"n":13446,"o":22.76,"t":"2026-04-16T04:00:00Z","v":1018225,"vw":22.823173},{"c":25.9,"h":26.88,"l":24.13,"n":40318,"o":24.17,"t":"2026-04-17T04:00:00Z","v":4616463,"vw":25.984345},{"c":26.46,"h":26.475,"l":25.081,"n":22629,"o":25.31,"t":"2026-04-20T04:00:00Z","v":1622517,"vw":25.838286},{"c":25.5,"h":26.72,"l":25.5,"n":25629,"o":26.46,"t":"2026-04-21T04:00:00Z","v":1622920,"vw":26.037691},{"c":27.52,"h":28.04,"l":26.92,"n":22372,"o":26.96,"t":"2026-04-22T04:00:00Z","v":1849591,"vw":27.469853},{"c":26.07,"h":27.15,"l":25.95,"n":22072,"o":26.59,"t":"2026-04-23T04:00:00Z","v":2114131,"vw":26.575261},{"c":25.95,"h":26.71,"l":25.635,"n":30066,"o":26.71,"t":"2026-04-24T04:00:00Z","v":1902153,"vw":25.994203},{"c":25.7,"h":26.54,"l":25.49,"n":24759,"o":25.95,"t":"2026-04-27T04:00:00Z","v":1598844,"vw":25.887135},{"c":25.27,"h":25.4091,"l":24.3899,"n":20837,"o":25,"t":"2026-04-28T04:00:00Z","v":1684824,"vw":24.930749},{"c":24.17,"h":25.28,"l":23.94,"n":22667,"o":25.28,"t":"2026-04-29T04:00:00Z","v":1676570,"vw":24.382113},{"c":24.73,"h":24.9262,"l":23.84,"n":14025,"o":24.24,"t":"2026-04-30T04:00:00Z","v":956789,"vw":24.492996},{"c":26.21,"h":26.5551,"l":25.25,"n":28228,"o":25.42,"t":"2026-05-01T04:00:00Z","v":2488354,"vw":26.018956},{"c":27.05,"h":27.29,"l":26.35,"n":24934,"o":26.63,"t":"2026-05-04T04:00:00Z","v":1471428,"vw":26.843755},{"c":27.4,"h":27.86,"l":27.03,"n":27771,"o":27.77,"t":"2026-05-05T04:00:00Z","v":2089599,"vw":27.438133},{"c":27.34,"h":27.4999,"l":26.75,"n":25426,"o":27.15,"t":"2026-05-06T04:00:00Z","v":1908729,"vw":27.071918},{"c":25.88,"h":26.51,"l":25.52,"n":21331,"o":26.5,"t":"2026-05-07T04:00:00Z","v":1398071,"vw":26.115953},{"c":26.75,"h":26.8099,"l":25.76,"n":19778,"o":25.95,"t":"2026-05-08T04:00:00Z","v":1517757,"vw":26.364952},{"c":27.78,"h":27.9,"l":26.2,"n":27637,"o":26.975,"t":"2026-05-11T04:00:00Z","v":2283466,"vw":27.115559},{"c":26.48,"h":27.39,"l":25.93,"n":26115,"o":27.3,"t":"2026-05-12T04:00:00Z","v":1918373,"vw":26.597003},{"c":25.75,"h":26.26,"l":25.4099,"n":28420,"o":26.25,"t":"2026-05-13T04:00:00Z","v":1949586,"vw":25.845449},{"c":26.24,"h":26.885,"l":24.79,"n":24491,"o":25.19,"t":"2026-05-14T04:00:00Z","v":2196507,"vw":25.964014},{"c":25.11,"h":25.75,"l":24.645,"n":29821,"o":25.75,"t":"2026-05-15T04:00:00Z","v":2168873,"vw":25.059105},{"c":23.81,"h":24.19,"l":23.18,"n":38337,"o":24.19,"t":"2026-05-18T04:00:00Z","v":2381657,"vw":23.588856},{"c":23.57,"h":24.02,"l":23.4,"n":16709,"o":23.44,"t":"2026-05-19T04:00:00Z","v":1765059,"vw":23.675013},{"c":23.76,"h":24.15,"l":23.4,"n":24429,"o":23.75,"t":"2026-05-20T04:00:00Z","v":1509694,"vw":23.814976},{"c":23.33,"h":23.8,"l":22.99,"n":19570,"o":23.24,"t":"2026-05-21T04:00:00Z","v":1507645,"vw":23.336267},{"c":22.72,"h":23.4,"l":22.63,"n":29773,"o":23.24,"t":"2026-05-22T04:00:00Z","v":2178278,"vw":22.955669},{"c":22.77,"h":23.5768,"l":22.675,"n":22970,"o":22.85,"t":"2026-05-26T04:00:00Z","v":1509914,"vw":23.09262},{"c":22.05,"h":22.44,"l":21.9834,"n":26054,"o":22.37,"t":"2026-05-27T04:00:00Z","v":1687401,"vw":22.203035},{"c":21.34,"h":21.61,"l":20.36,"n":27409,"o":21.05,"t":"2026-05-28T04:00:00Z","v":1813193,"vw":20.882246},{"c":22.29,"h":22.57,"l":20.97,"n":25656,"o":21.13,"t":"2026-05-29T04:00:00Z","v":2107735,"vw":21.910206},{"c":21.18,"h":21.595,"l":20.5,"n":29950,"o":21.01,"t":"2026-06-01T04:00:00Z","v":2026094,"vw":21.135474},{"c":19.38,"h":20.28,"l":19.11,"n":45239,"o":20.28,"t":"2026-06-02T04:00:00Z","v":3426276,"vw":19.53563},{"c":18.07,"h":19.65,"l":18.06,"n":30007,"o":19.19,"t":"2026-06-03T04:00:00Z","v":2109771,"vw":18.804708},{"c":18.2,"h":18.495,"l":17.7,"n":24364,"o":17.89,"t":"2026-06-04T04:00:00Z","v":1546243,"vw":18.118086},{"c":17.03,"h":17.67,"l":16.235,"n":35282,"o":17.54,"t":"2026-06-05T04:00:00Z","v":2683035,"vw":16.83432},{"c":17.84,"h":18.05,"l":17.3701,"n":18955,"o":17.7,"t":"2026-06-08T04:00:00Z","v":1381014,"vw":17.758736},{"c":16.66,"h":17.66,"l":16.27,"n":21294,"o":17.38,"t":"2026-06-09T04:00:00Z","v":1938106,"vw":16.856161},{"c":16.46,"h":17.13,"l":16.455,"n":13501,"o":16.53,"t":"2026-06-10T04:00:00Z","v":1004151,"vw":16.759268},{"c":16.86,"h":16.99,"l":16,"n":14046,"o":16.39,"t":"2026-06-11T04:00:00Z","v":1085861,"vw":16.459478},{"c":17.33,"h":17.82,"l":16.54,"n":17746,"o":16.785,"t":"2026-06-12T04:00:00Z","v":1496603,"vw":17.313154},{"c":18.11,"h":18.6599,"l":18.06,"n":19620,"o":18.32,"t":"2026-06-15T04:00:00Z","v":1170129,"vw":18.323624},{"c":17.23,"h":18.14,"l":17.21,"n":14036,"o":17.92,"t":"2026-06-16T04:00:00Z","v":1165748,"vw":17.60505},{"c":16.49,"h":17.52,"l":16.49,"n":15036,"o":17.26,"t":"2026-06-17T04:00:00Z","v":1183178,"vw":17.084027},{"c":15.7,"h":16.4,"l":15.135,"n":25867,"o":16.39,"t":"2026-06-18T04:00:00Z","v":1970122,"vw":15.655028},{"c":15.39,"h":16.57,"l":15.11,"n":23798,"o":16.11,"t":"2026-06-22T04:00:00Z","v":1697103,"vw":15.751238},{"c":14.69,"h":15.16,"l":14.635,"n":22004,"o":14.93,"t":"2026-06-23T04:00:00Z","v":1405425,"vw":14.88746},{"c":13.35,"h":14.55,"l":13.115,"n":26139,"o":14.51,"t":"2026-06-24T04:00:00Z","v":2686251,"vw":13.71039},{"c":12,"h":13.255,"l":11.95,"n":26719,"o":13.22,"t":"2026-06-25T04:00:00Z","v":2376876,"vw":12.364599},{"c":11.53,"h":12.3,"l":11.53,"n":23031,"o":11.67,"t":"2026-06-26T04:00:00Z","v":2027875,"vw":11.850766},{"c":12.89,"h":13.09,"l":11.6999,"n":24093,"o":12.01,"t":"2026-06-29T04:00:00Z","v":2696934,"vw":12.434932},{"c":12.23,"h":12.39,"l":11.825,"n":18364,"o":12.14,"t":"2026-06-30T04:00:00Z","v":1492299,"vw":12.082215},{"c":12.97,"h":13.55,"l":12.17,"n":16192,"o":12.33,"t":"2026-07-01T04:00:00Z","v":1385614,"vw":13.089687},{"c":13.58,"h":14.04,"l":13.27,"n":13104,"o":13.5,"t":"2026-07-02T04:00:00Z","v":1336682,"vw":13.658087},{"c":13.64,"h":14.055,"l":12.94,"n":20379,"o":12.975,"t":"2026-07-06T04:00:00Z","v":2045721,"vw":13.552218},{"c":13.25,"h":13.945,"l":13.23,"n":12836,"o":13.67,"t":"2026-07-07T04:00:00Z","v":1095594,"vw":13.520267},{"c":12.89,"h":13.04,"l":12.63,"n":11457,"o":12.865,"t":"2026-07-08T04:00:00Z","v":887782,"vw":12.859949},{"c":12.73,"h":13.0523,"l":12.59,"n":8269,"o":12.73,"t":"2026-07-09T04:00:00Z","v":587326,"vw":12.864959},{"c":12.83,"h":13.42,"l":12.71,"n":13966,"o":13.29,"t":"2026-07-10T04:00:00Z","v":1230497,"vw":13.028753},{"c":12.57,"h":12.74,"l":12.335,"n":13325,"o":12.48,"t":"2026-07-13T04:00:00Z","v":918601,"vw":12.513484},{"c":13.2,"h":13.23,"l":12.78,"n":10879,"o":12.88,"t":"2026-07-14T04:00:00Z","v":1008191,"vw":13.060708},{"c":13.22,"h":13.62,"l":13.105,"n":9657,"o":13.415,"t":"2026-07-15T04:00:00Z","v":888951,"vw":13.300456},{"c":12.65,"h":12.925,"l":12.605,"n":10080,"o":12.85,"t":"2026-07-16T04:00:00Z","v":794130,"vw":12.735539},{"c":12.82,"h":12.93,"l":12.2,"n":10984,"o":12.26,"t":"2026-07-17T04:00:00Z","v":1001926,"vw":12.611994},{"c":13.12,"h":13.44,"l":12.81,"n":11067,"o":12.855,"t":"2026-07-20T04:00:00Z","v":852752,"vw":13.088434},{"c":13.55,"h":13.85,"l":13.36,"n":10140,"o":13.53,"t":"2026-07-21T04:00:00Z","v":978079,"vw":13.580038},{"c":13.32,"h":13.54,"l":13.175,"n":8201,"o":13.38,"t":"2026-07-22T04:00:00Z","v":764429,"vw":13.349371},{"c":12.47,"h":12.88,"l":12.3399,"n":11213,"o":12.85,"t":"2026-07-23T04:00:00Z","v":777922,"vw":12.576327},{"c":12.24,"h":12.49,"l":12.0118,"n":15186,"o":12.435,"t":"2026-07-24T04:00:00Z","v":1185460,"vw":12.300362},{"c":13.02,"h":13.07,"l":12.535,"n":12674,"o":12.58,"t":"2026-07-27T04:00:00Z","v":1075940,"vw":12.89725},{"c":12.79,"h":12.975,"l":12.45,"n":8401,"o":12.66,"t":"2026-07-28T04:00:00Z","v":672126,"vw":12.754708},{"c":12.5,"h":13.14,"l":12.49,"n":9955,"o":12.79,"t":"2026-07-29T04:00:00Z","v":998193,"vw":12.781201},{"c":12.7,"h":12.75,"l":12.395,"n":8716,"o":12.49,"t":"2026-07-30T04:00:00Z","v":895779,"vw":12.598712},{"c":12.37,"h":12.595,"l":11.86,"n":22543,"o":12.55,"t":"2026-07-31T04:00:00Z","v":1764564,"vw":12.169404},{"c":12.51,"h":12.64,"l":12.105,"n":13178,"o":12.24,"t":"2026-08-03T04:00:00Z","v":990832,"vw":12.466217},{"c":12.83,"h":12.84,"l":12.39,"n":17975,"o":12.43,"t":"2026-08-04T04:00:00Z","v":1158497,"vw":12.652837},{"c":12.88,"h":12.945,"l":12.67,"n":13595,"o":12.82,"t":"2026-08-05T04:00:00Z","v":1187311,"vw":12.817367},{"c":12.53,"h":12.6723,"l":12.38,"n":11797,"o":12.48,"t":"2026-08-06T04:00:00Z","v":795341,"vw":12.548248},{"c":12.82,"h":13.2703,"l":12.49,"n":18157,"o":12.95,"t":"2026-08-07T04:00:00Z","v":1597242,"vw":12.866412},{"c":12.55,"h":12.885,"l":12.405,"n":20282,"o":12.77,"t":"2026-08-10T04:00:00Z","v":1609335,"vw":12.590599},{"c":12.42,"h":12.735,"l":12.2924,"n":14544,"o":12.55,"t":"2026-08-11T04:00:00Z","v":1181898,"vw":12.456803},{"c":12.27,"h":12.6,"l":12.25,"n":16992,"o":12.5,"t":"2026-08-12T04:00:00Z","v":1628848,"vw":12.37301},{"c":12.39,"h":12.545,"l":12.05,"n":12420,"o":12.1,"t":"2026-08-13T04:00:00Z","v":1369584,"vw":12.334605},{"c":11.93,"h":12.13,"l":11.7701,"n":31489,"o":12.1,"t":"2026-08-14T04:00:00Z","v":2113616,"vw":11.943166},{"c":12.43,"h":12.495,"l":11.95,"n":13517,"o":11.98,"t":"2026-08-17T04:00:00Z","v":1727548,"vw":12.312342},{"c":11.92,"h":12.4,"l":11.885,"n":14020,"o":12.21,"t":"2026-08-18T04:00:00Z","v":2815259,"vw":12.048585},{"c":12.99,"h":13.285,"l":12.08,"n":25235,"o":12.08,"t":"2026-08-19T04:00:00Z","v":4601279,"vw":12.839448},{"c":13.67,"h":13.84,"l":13.27,"n":20072,"o":13.77,"t":"2026-08-20T04:00:00Z","v":2549158,"vw":13.594645},{"c":14.4,"h":14.68,"l":14.06,"n":25120,"o":14.44,"t":"2026-08-21T04:00:00Z","v":2949079,"vw":14.431975},{"c":14.73,"h":15.26,"l":14.43,"n":20119,"o":14.65,"t":"2026-08-24T04:00:00Z","v":2568374,"vw":14.879171},{"c":15.12,"h":15.3,"l":14.3527,"n":14814,"o":14.4,"t":"2026-08-25T04:00:00Z","v":1710038,"vw":15.00942},{"c":14.79,"h":14.99,"l":14.57,"n":12828,"o":14.82,"t":"2026-08-26T04:00:00Z","v":1390340,"vw":14.790666},{"c":15.83,"h":16.12,"l":14.62,"n":19293,"o":14.81,"t":"2026-08-27T04:00:00Z","v":2609202,"vw":15.578646},{"c":14.8,"h":15.69,"l":14.73,"n":26616,"o":15.5,"t":"2026-08-28T04:00:00Z","v":3490703,"vw":14.998286},{"c":15.35,"h":15.3999,"l":14.66,"n":15902,"o":14.96,"t":"2026-08-31T04:00:00Z","v":1767034,"vw":15.005641},{"c":14.58,"h":15.065,"l":14.44,"n":16226,"o":14.9,"t":"2026-09-01T04:00:00Z","v":1681941,"vw":14.710748},{"c":14.4,"h":14.54,"l":14.21,"n":14423,"o":14.43,"t":"2026-09-02T04:00:00Z","v":1634588,"vw":14.357286},{"c":16.29,"h":16.31,"l":14.69,"n":19735,"o":14.72,"t":"2026-09-03T04:00:00Z","v":2789864,"vw":15.635104},{"c":16.06,"h":16.235,"l":15.53,"n":15091,"o":15.55,"t":"2026-09-04T04:00:00Z","v":1647516,"vw":15.934711},{"c":15.49,"h":15.76,"l":15.38,"n":17773,"o":15.62,"t":"2026-09-08T04:00:00Z","v":1793691,"vw":15.570737},{"c":15.13,"h":16.05,"l":15.12,"n":17755,"o":16.03,"t":"2026-09-09T04:00:00Z","v":2539166,"vw":15.403819},{"c":14.41,"h":14.71,"l":14.19,"n":14212,"o":14.34,"t":"2026-09-10T04:00:00Z","v":1812435,"vw":14.481918},{"c":14.68,"h":15.36,"l":14.46,"n":20031,"o":14.63,"t":"2026-09-11T04:00:00Z","v":2439119,"vw":14.900271},{"c":15.23,"h":15.29,"l":14.74,"n":16325,"o":14.74,"t":"2026-09-14T04:00:00Z","v":2026629,"vw":15.105942},{"c":14.56,"h":14.935,"l":14.1501,"n":21868,"o":14.8,"t":"2026-09-15T04:00:00Z","v":3980832,"vw":14.599673},{"c":14.24,"h":14.6472,"l":13.95,"n":19573,"o":14.64,"t":"2026-09-16T04:00:00Z","v":3072273,"vw":14.214756},{"c":14.64,"h":14.755,"l":14.1997,"n":13227,"o":14.4,"t":"2026-09-17T04:00:00Z","v":1806136,"vw":14.509069},{"c":16.48,"h":16.51,"l":15.02,"n":31053,"o":15.04,"t":"2026-09-18T04:00:00Z","v":4418425,"vw":15.936869},{"c":17.86,"h":17.98,"l":17.465,"n":32926,"o":17.475,"t":"2026-09-21T04:00:00Z","v":3685983,"vw":17.693832},{"c":17.7,"h":18.1014,"l":17.7,"n":23088,"o":17.73,"t":"2026-09-22T04:00:00Z","v":2220976,"vw":17.889011},{"c":17.23,"h":17.92,"l":17.22,"n":25328,"o":17.73,"t":"2026-09-23T04:00:00Z","v":3240483,"vw":17.43087},{"c":16.84,"h":17.14,"l":16.55,"n":17053,"o":16.84,"t":"2026-09-24T04:00:00Z","v":1862900,"vw":16.847865},{"c":16.49,"h":16.95,"l":16.36,"n":23184,"o":16.95,"t":"2026-09-25T04:00:00Z","v":2585037,"vw":16.532557},{"c":16.37,"h":16.775,"l":16.2,"n":23226,"o":16.47,"t":"2026-09-28T04:00:00Z","v":2165283,"vw":16.450882},{"c":16.19,"h":16.77,"l":15.965,"n":22276,"o":16.77,"t":"2026-09-29T04:00:00Z","v":2016319,"vw":16.17215},{"c":16.05,"h":16.95,"l":15.945,"n":24839,"o":16.74,"t":"2026-09-30T04:00:00Z","v":2519619,"vw":16.191879},{"c":16.45,"h":16.53,"l":15.73,"n":24208,"o":15.835,"t":"2026-10-01T04:00:00Z","v":2264420,"vw":16.18988},{"c":16.36,"h":17.18,"l":16,"n":51373,"o":16.85,"t":"2026-10-02T04:00:00Z","v":6979654,"vw":16.449226},{"c":16.74,"h":16.8886,"l":16.395,"n":22540,"o":16.8,"t":"2026-10-05T04:00:00Z","v":2408684,"vw":16.641287},{"c":16.77,"h":17.1,"l":16.68,"n":20520,"o":16.9,"t":"2026-10-06T04:00:00Z","v":2416284,"vw":16.879314},{"c":15.83,"h":16.2792,"l":15.755,"n":36315,"o":16.23,"t":"2026-10-07T04:00:00Z","v":3852517,"vw":15.985624},{"c":15.38,"h":15.59,"l":14.985,"n":24732,"o":15.23,"t":"2026-10-08T04:00:00Z","v":2419649,"vw":15.229997},{"c":15.66,"h":16.02,"l":15.325,"n":22987,"o":15.64,"t":"2026-10-09T04:00:00Z","v":2181237,"vw":15.754395},{"c":15.54,"h":16.03,"l":15.4,"n":22805,"o":15.635,"t":"2026-10-12T04:00:00Z","v":1896487,"vw":15.6654},{"c":15.52,"h":15.85,"l":15.42,"n":19478,"o":15.6,"t":"2026-10-13T04:00:00Z","v":1614821,"vw":15.608513},{"c":14.71,"h":15.51,"l":14.54,"n":30076,"o":15.3,"t":"2026-10-14T04:00:00Z","v":3169674,"vw":14.858087},{"c":15.25,"h":15.25,"l":13.6,"n":27783,"o":13.9,"t":"2026-10-15T04:00:00Z","v":2616081,"vw":14.496156},{"c":13.84,"h":14.81,"l":13.5829,"n":37185,"o":14.72,"t":"2026-10-16T04:00:00Z","v":4079454,"vw":14.095003},{"c":13.79,"h":14.21,"l":13.7792,"n":17856,"o":14.1,"t":"2026-10-19T04:00:00Z","v":1832407,"vw":13.994401},{"c":14.4,"h":14.72,"l":13.58,"n":17592,"o":13.62,"t":"2026-10-20T04:00:00Z","v":2061230,"vw":14.301615},{"c":15.27,"h":15.435,"l":14.51,"n":15314,"o":14.69,"t":"2026-10-21T04:00:00Z","v":1800624,"vw":15.096232},{"c":14.48,"h":14.76,"l":14.3046,"n":15653,"o":14.43,"t":"2026-10-22T04:00:00Z","v":1486655,"vw":14.515922},{"c":14.67,"h":14.8,"l":14.39,"n":9344,"o":14.44,"t":"2026-10-23T04:00:00Z","v":698175,"vw":14.618295}],"volatilityBars":[{"c":17.35,"h":17.47,"l":17.2,"n":1118,"o":17.4494,"t":"2026-09-22T08:00:00Z","v":47041,"vw":17.349903},{"c":17.31,"h":17.35,"l":17.3,"n":70,"o":17.35,"t":"2026-09-22T08:15:00Z","v":6153,"vw":17.316181},{"c":17.46,"h":17.46,"l":17.2234,"n":71,"o":17.29,"t":"2026-09-22T08:30:00Z","v":5594,"vw":17.324962},{"c":17.6035,"h":17.74,"l":17.6035,"n":82,"o":17.7166,"t":"2026-09-22T08:45:00Z","v":7086,"vw":17.723248},{"c":17.56,"h":17.68,"l":17.54,"n":51,"o":17.68,"t":"2026-09-22T09:00:00Z","v":4308,"vw":17.592729},{"c":17.68,"h":17.68,"l":17.58,"n":34,"o":17.63,"t":"2026-09-22T09:15:00Z","v":7838,"vw":17.587167},{"c":17.64,"h":17.66,"l":17.63,"n":17,"o":17.63,"t":"2026-09-22T09:30:00Z","v":1338,"vw":17.643077},{"c":17.6034,"h":17.69,"l":17.6034,"n":34,"o":17.62,"t":"2026-09-22T09:45:00Z","v":2648,"vw":17.635773},{"c":17.69,"h":17.72,"l":17.69,"n":7,"o":17.72,"t":"2026-09-22T10:00:00Z","v":1211,"vw":17.694881},{"c":17.69,"h":17.69,"l":17.66,"n":9,"o":17.66,"t":"2026-09-22T10:15:00Z","v":791,"vw":17.681056},{"c":17.69,"h":17.69,"l":17.6,"n":25,"o":17.6,"t":"2026-09-22T10:30:00Z","v":459,"vw":17.651864},{"c":17.68,"h":17.68,"l":17.68,"n":5,"o":17.68,"t":"2026-09-22T10:45:00Z","v":503,"vw":17.68},{"c":17.64,"h":17.68,"l":17.57,"n":100,"o":17.6792,"t":"2026-09-22T11:00:00Z","v":13531,"vw":17.604886},{"c":17.66,"h":17.69,"l":17.64,"n":34,"o":17.64,"t":"2026-09-22T11:15:00Z","v":4245,"vw":17.671323},{"c":17.79,"h":17.79,"l":17.66,"n":98,"o":17.66,"t":"2026-09-22T11:30:00Z","v":8180,"vw":17.726854},{"c":17.75,"h":17.8169,"l":17.68,"n":95,"o":17.78,"t":"2026-09-22T11:45:00Z","v":9574,"vw":17.750975},{"c":17.7,"h":17.74,"l":17.7,"n":11,"o":17.73,"t":"2026-09-22T12:00:00Z","v":731,"vw":17.727342},{"c":17.75,"h":17.75,"l":17.69,"n":79,"o":17.69,"t":"2026-09-22T12:15:00Z","v":13376,"vw":17.745693},{"c":17.75,"h":17.79,"l":17.7115,"n":147,"o":17.75,"t":"2026-09-22T12:30:00Z","v":16575,"vw":17.759345},{"c":17.75,"h":17.76,"l":17.735,"n":12,"o":17.76,"t":"2026-09-22T12:45:00Z","v":690,"vw":17.744455},{"c":17.78,"h":17.82,"l":17.75,"n":52,"o":17.78,"t":"2026-09-22T13:00:00Z","v":6438,"vw":17.786859},{"c":17.75,"h":17.7623,"l":17.7135,"n":72,"o":17.75,"t":"2026-09-22T13:15:00Z","v":4290,"vw":17.749027},{"c":17.86,"h":18.035,"l":17.73,"n":2075,"o":17.73,"t":"2026-09-22T13:30:00Z","v":244194,"vw":17.877991},{"c":18.0799,"h":18.1,"l":17.83,"n":2358,"o":17.86,"t":"2026-09-22T13:45:00Z","v":234517,"vw":17.974388},{"c":18.06,"h":18.0925,"l":17.8101,"n":1345,"o":18.08,"t":"2026-09-22T14:00:00Z","v":123800,"vw":17.947901},{"c":18,"h":18.1014,"l":17.98,"n":981,"o":18.07,"t":"2026-09-22T14:15:00Z","v":70181,"vw":18.021531},{"c":17.845,"h":17.995,"l":17.77,"n":1311,"o":17.995,"t":"2026-09-22T14:30:00Z","v":139277,"vw":17.855859},{"c":17.9099,"h":17.9099,"l":17.82,"n":764,"o":17.85,"t":"2026-09-22T14:45:00Z","v":63160,"vw":17.859194},{"c":17.89,"h":17.93,"l":17.81,"n":1082,"o":17.9,"t":"2026-09-22T15:00:00Z","v":153034,"vw":17.886378},{"c":17.9,"h":17.92,"l":17.805,"n":477,"o":17.89,"t":"2026-09-22T15:15:00Z","v":36674,"vw":17.857718},{"c":18.035,"h":18.04,"l":17.8499,"n":577,"o":17.88,"t":"2026-09-22T15:30:00Z","v":44559,"vw":17.923923},{"c":17.935,"h":18.065,"l":17.91,"n":636,"o":18.04,"t":"2026-09-22T15:45:00Z","v":47825,"vw":17.97759},{"c":17.79,"h":17.95,"l":17.79,"n":656,"o":17.94,"t":"2026-09-22T16:00:00Z","v":44265,"vw":17.8693},{"c":17.75,"h":17.825,"l":17.73,"n":487,"o":17.795,"t":"2026-09-22T16:15:00Z","v":45843,"vw":17.77407},{"c":17.765,"h":17.79,"l":17.7338,"n":306,"o":17.7399,"t":"2026-09-22T16:30:00Z","v":30856,"vw":17.750312},{"c":17.85,"h":17.88,"l":17.7601,"n":405,"o":17.7601,"t":"2026-09-22T16:45:00Z","v":27162,"vw":17.835213},{"c":17.89,"h":17.93,"l":17.82,"n":414,"o":17.83,"t":"2026-09-22T17:00:00Z","v":45232,"vw":17.878069},{"c":17.98,"h":17.98,"l":17.88,"n":345,"o":17.8901,"t":"2026-09-22T17:15:00Z","v":29857,"vw":17.920517},{"c":17.93,"h":18,"l":17.909,"n":408,"o":17.9714,"t":"2026-09-22T17:30:00Z","v":63182,"vw":17.968946},{"c":17.95,"h":17.98,"l":17.91,"n":492,"o":17.94,"t":"2026-09-22T17:45:00Z","v":56249,"vw":17.954533},{"c":17.885,"h":17.96,"l":17.855,"n":443,"o":17.95,"t":"2026-09-22T18:00:00Z","v":37491,"vw":17.889239},{"c":17.87,"h":17.95,"l":17.86,"n":430,"o":17.885,"t":"2026-09-22T18:15:00Z","v":62812,"vw":17.91491},{"c":17.88,"h":17.92,"l":17.83,"n":374,"o":17.86,"t":"2026-09-22T18:30:00Z","v":30212,"vw":17.859742},{"c":17.89,"h":17.91,"l":17.87,"n":330,"o":17.88,"t":"2026-09-22T18:45:00Z","v":42406,"vw":17.883613},{"c":17.87,"h":17.9299,"l":17.8629,"n":347,"o":17.9,"t":"2026-09-22T19:00:00Z","v":30400,"vw":17.893422},{"c":17.88,"h":17.91,"l":17.865,"n":301,"o":17.88,"t":"2026-09-22T19:15:00Z","v":27416,"vw":17.88156},{"c":17.78,"h":17.875,"l":17.76,"n":734,"o":17.875,"t":"2026-09-22T19:30:00Z","v":63812,"vw":17.814135},{"c":17.72,"h":17.84,"l":17.704,"n":1007,"o":17.8,"t":"2026-09-22T19:45:00Z","v":166186,"vw":17.76812},{"c":17.71,"h":17.7799,"l":17.6478,"n":273,"o":17.7,"t":"2026-09-22T20:00:00Z","v":23815,"vw":17.695405},{"c":17.7,"h":17.775,"l":17.6606,"n":27,"o":17.775,"t":"2026-09-22T20:15:00Z","v":1410,"vw":17.69208},{"c":17.7115,"h":17.7708,"l":17.7115,"n":23,"o":17.7708,"t":"2026-09-22T20:30:00Z","v":1981,"vw":17.738721},{"c":17.7211,"h":17.7382,"l":17.7211,"n":11,"o":17.7382,"t":"2026-09-22T20:45:00Z","v":2947,"vw":17.730551},{"c":17.7,"h":17.74,"l":17.7,"n":140,"o":17.74,"t":"2026-09-22T21:00:00Z","v":7075,"vw":17.721929},{"c":17.72,"h":17.72,"l":17.71,"n":19,"o":17.71,"t":"2026-09-22T21:15:00Z","v":704,"vw":17.717059},{"c":17.75,"h":17.75,"l":17.75,"n":10,"o":17.75,"t":"2026-09-22T21:30:00Z","v":1301,"vw":17.75},{"c":17.73,"h":17.75,"l":17.7017,"n":7,"o":17.75,"t":"2026-09-22T21:45:00Z","v":1114,"vw":17.723785},{"c":17.7478,"h":17.7478,"l":17.68,"n":62,"o":17.73,"t":"2026-09-22T22:00:00Z","v":4973,"vw":17.731799},{"c":17.7,"h":17.7,"l":17.7,"n":5,"o":17.7,"t":"2026-09-22T22:15:00Z","v":1303,"vw":17.7},{"c":17.72,"h":17.7599,"l":17.72,"n":11,"o":17.7599,"t":"2026-09-22T22:30:00Z","v":25602,"vw":17.756816},{"c":17.74,"h":17.75,"l":17.6964,"n":7,"o":17.6964,"t":"2026-09-22T22:45:00Z","v":498,"vw":17.733608},{"c":17.84,"h":17.84,"l":17.74,"n":26,"o":17.74,"t":"2026-09-22T23:00:00Z","v":3772,"vw":17.78317},{"c":17.84,"h":17.9,"l":17.84,"n":33,"o":17.9,"t":"2026-09-22T23:15:00Z","v":6981,"vw":17.889865},{"c":17.87,"h":17.87,"l":17.87,"n":5,"o":17.87,"t":"2026-09-22T23:30:00Z","v":204,"vw":17.87},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-09-22T23:45:00Z","v":109,"vw":17.9},{"c":18.07,"h":18.28,"l":17.94,"n":910,"o":18.27,"t":"2026-09-23T08:00:00Z","v":41240,"vw":18.1365},{"c":18.015,"h":18.0681,"l":18,"n":27,"o":18.03,"t":"2026-09-23T08:15:00Z","v":7075,"vw":18.006518},{"c":17.97,"h":18.02,"l":17.94,"n":106,"o":18,"t":"2026-09-23T08:30:00Z","v":9956,"vw":17.953207},{"c":17.95,"h":18,"l":17.79,"n":209,"o":18,"t":"2026-09-23T08:45:00Z","v":17585,"vw":17.859291},{"c":17.9787,"h":17.9787,"l":17.9,"n":19,"o":17.9265,"t":"2026-09-23T09:00:00Z","v":2306,"vw":17.955468},{"c":17.9,"h":17.91,"l":17.87,"n":11,"o":17.87,"t":"2026-09-23T09:15:00Z","v":1032,"vw":17.895103},{"c":17.84,"h":17.84,"l":17.81,"n":17,"o":17.82,"t":"2026-09-23T09:30:00Z","v":799,"vw":17.815715},{"c":17.8,"h":17.84,"l":17.8,"n":37,"o":17.84,"t":"2026-09-23T09:45:00Z","v":848,"vw":17.811204},{"c":17.8,"h":17.8869,"l":17.78,"n":140,"o":17.82,"t":"2026-09-23T10:00:00Z","v":10226,"vw":17.813536},{"c":17.75,"h":17.83,"l":17.72,"n":138,"o":17.78,"t":"2026-09-23T10:15:00Z","v":17558,"vw":17.782596},{"c":17.815,"h":17.82,"l":17.76,"n":37,"o":17.77,"t":"2026-09-23T10:30:00Z","v":4378,"vw":17.774293},{"c":17.82,"h":17.82,"l":17.82,"n":5,"o":17.82,"t":"2026-09-23T10:45:00Z","v":596,"vw":17.82},{"c":17.8,"h":17.87,"l":17.75,"n":90,"o":17.87,"t":"2026-09-23T11:00:00Z","v":7462,"vw":17.80187},{"c":17.68,"h":17.7965,"l":17.68,"n":329,"o":17.77,"t":"2026-09-23T11:15:00Z","v":21733,"vw":17.726661},{"c":17.61,"h":17.73,"l":17.6,"n":165,"o":17.71,"t":"2026-09-23T11:30:00Z","v":17342,"vw":17.63191},{"c":17.6035,"h":17.7678,"l":17.6,"n":118,"o":17.62,"t":"2026-09-23T11:45:00Z","v":12366,"vw":17.648014},{"c":17.63,"h":17.71,"l":17.61,"n":64,"o":17.71,"t":"2026-09-23T12:00:00Z","v":2897,"vw":17.630423},{"c":17.67,"h":17.68,"l":17.56,"n":153,"o":17.6,"t":"2026-09-23T12:15:00Z","v":6533,"vw":17.613117},{"c":17.6,"h":17.66,"l":17.6,"n":68,"o":17.66,"t":"2026-09-23T12:30:00Z","v":33491,"vw":17.602394},{"c":17.63,"h":17.6765,"l":17.5835,"n":40,"o":17.64,"t":"2026-09-23T12:45:00Z","v":8578,"vw":17.633595},{"c":17.6,"h":17.6072,"l":17.56,"n":151,"o":17.6,"t":"2026-09-23T13:00:00Z","v":6525,"vw":17.593698},{"c":17.73,"h":17.77,"l":17.56,"n":145,"o":17.57,"t":"2026-09-23T13:15:00Z","v":18798,"vw":17.666891},{"c":17.87,"h":17.92,"l":17.7,"n":2116,"o":17.73,"t":"2026-09-23T13:30:00Z","v":302379,"vw":17.806959},{"c":17.72,"h":17.8801,"l":17.64,"n":1277,"o":17.88,"t":"2026-09-23T13:45:00Z","v":186464,"vw":17.738656},{"c":17.5201,"h":17.8,"l":17.39,"n":1671,"o":17.71,"t":"2026-09-23T14:00:00Z","v":165993,"vw":17.560551},{"c":17.28,"h":17.53,"l":17.27,"n":1869,"o":17.53,"t":"2026-09-23T14:15:00Z","v":180099,"vw":17.35415},{"c":17.415,"h":17.48,"l":17.23,"n":1382,"o":17.28,"t":"2026-09-23T14:30:00Z","v":261548,"vw":17.314488},{"c":17.45,"h":17.495,"l":17.36,"n":1043,"o":17.425,"t":"2026-09-23T14:45:00Z","v":101576,"vw":17.421659},{"c":17.54,"h":17.58,"l":17.425,"n":807,"o":17.45,"t":"2026-09-23T15:00:00Z","v":123353,"vw":17.488678},{"c":17.51,"h":17.595,"l":17.49,"n":590,"o":17.54,"t":"2026-09-23T15:15:00Z","v":60782,"vw":17.535055},{"c":17.42,"h":17.5133,"l":17.39,"n":582,"o":17.51,"t":"2026-09-23T15:30:00Z","v":42718,"vw":17.444778},{"c":17.36,"h":17.43,"l":17.34,"n":540,"o":17.425,"t":"2026-09-23T15:45:00Z","v":41245,"vw":17.371963},{"c":17.435,"h":17.435,"l":17.28,"n":708,"o":17.36,"t":"2026-09-23T16:00:00Z","v":126790,"vw":17.342254},{"c":17.405,"h":17.44,"l":17.38,"n":394,"o":17.43,"t":"2026-09-23T16:15:00Z","v":44954,"vw":17.404416},{"c":17.38,"h":17.43,"l":17.33,"n":439,"o":17.409,"t":"2026-09-23T16:30:00Z","v":75695,"vw":17.365088},{"c":17.35,"h":17.4,"l":17.335,"n":363,"o":17.4,"t":"2026-09-23T16:45:00Z","v":29038,"vw":17.349542},{"c":17.3,"h":17.3662,"l":17.2801,"n":420,"o":17.355,"t":"2026-09-23T17:00:00Z","v":33319,"vw":17.31938},{"c":17.32,"h":17.39,"l":17.29,"n":459,"o":17.29,"t":"2026-09-23T17:15:00Z","v":64584,"vw":17.338739},{"c":17.38,"h":17.38,"l":17.3102,"n":523,"o":17.32,"t":"2026-09-23T17:30:00Z","v":79189,"vw":17.327515},{"c":17.33,"h":17.4,"l":17.32,"n":397,"o":17.385,"t":"2026-09-23T17:45:00Z","v":38201,"vw":17.358766},{"c":17.27,"h":17.34,"l":17.26,"n":474,"o":17.34,"t":"2026-09-23T18:00:00Z","v":40771,"vw":17.290728},{"c":17.265,"h":17.295,"l":17.255,"n":335,"o":17.28,"t":"2026-09-23T18:15:00Z","v":45008,"vw":17.271448},{"c":17.27,"h":17.275,"l":17.2452,"n":477,"o":17.26,"t":"2026-09-23T18:30:00Z","v":60513,"vw":17.259141},{"c":17.305,"h":17.325,"l":17.27,"n":367,"o":17.27,"t":"2026-09-23T18:45:00Z","v":46735,"vw":17.298556},{"c":17.2998,"h":17.315,"l":17.25,"n":437,"o":17.31,"t":"2026-09-23T19:00:00Z","v":99963,"vw":17.276676},{"c":17.36,"h":17.4,"l":17.285,"n":518,"o":17.3099,"t":"2026-09-23T19:15:00Z","v":178986,"vw":17.346957},{"c":17.32,"h":17.405,"l":17.315,"n":532,"o":17.38,"t":"2026-09-23T19:30:00Z","v":107193,"vw":17.357971},{"c":17.24,"h":17.36,"l":17.22,"n":1417,"o":17.315,"t":"2026-09-23T19:45:00Z","v":295247,"vw":17.289641},{"c":17.15,"h":17.4415,"l":17.15,"n":313,"o":17.23,"t":"2026-09-23T20:00:00Z","v":34507,"vw":17.240241},{"c":17.1694,"h":17.28,"l":17.13,"n":135,"o":17.169,"t":"2026-09-23T20:15:00Z","v":11883,"vw":17.176538},{"c":17.26,"h":17.26,"l":17.17,"n":218,"o":17.17,"t":"2026-09-23T20:30:00Z","v":10572,"vw":17.200955},{"c":17.23,"h":17.31,"l":17.2,"n":159,"o":17.23,"t":"2026-09-23T20:45:00Z","v":26068,"vw":17.260457},{"c":17.23,"h":17.23,"l":17.2,"n":73,"o":17.21,"t":"2026-09-23T21:00:00Z","v":4718,"vw":17.214765},{"c":17.23,"h":17.24,"l":17.2,"n":60,"o":17.2,"t":"2026-09-23T21:15:00Z","v":5898,"vw":17.230732},{"c":17.31,"h":17.31,"l":17.28,"n":8,"o":17.28,"t":"2026-09-23T21:30:00Z","v":3868,"vw":17.308427},{"c":17.29,"h":17.31,"l":17.288,"n":13,"o":17.3,"t":"2026-09-23T21:45:00Z","v":3107,"vw":17.292133},{"c":17.32,"h":17.32,"l":17.3,"n":14,"o":17.3087,"t":"2026-09-23T22:00:00Z","v":2420,"vw":17.31306},{"c":17.31,"h":17.32,"l":17.25,"n":47,"o":17.32,"t":"2026-09-23T22:15:00Z","v":19439,"vw":17.265868},{"c":17.32,"h":17.32,"l":17.26,"n":41,"o":17.3,"t":"2026-09-23T22:30:00Z","v":16148,"vw":17.285432},{"c":17.32,"h":17.32,"l":17.3198,"n":32,"o":17.32,"t":"2026-09-23T22:45:00Z","v":1921,"vw":17.319955},{"c":17.35,"h":17.3941,"l":17.34,"n":22,"o":17.3941,"t":"2026-09-23T23:00:00Z","v":2222,"vw":17.374913},{"c":17.32,"h":17.36,"l":17.32,"n":25,"o":17.36,"t":"2026-09-23T23:15:00Z","v":2228,"vw":17.334364},{"c":17.35,"h":17.36,"l":17.31,"n":13,"o":17.31,"t":"2026-09-23T23:30:00Z","v":1276,"vw":17.320935},{"c":17.32,"h":17.36,"l":17.3,"n":22,"o":17.36,"t":"2026-09-23T23:45:00Z","v":933,"vw":17.325561},{"c":16.89,"h":16.94,"l":16.67,"n":632,"o":16.87,"t":"2026-09-24T08:00:00Z","v":24731,"vw":16.82299},{"c":16.65,"h":16.81,"l":16.65,"n":65,"o":16.81,"t":"2026-09-24T08:15:00Z","v":2890,"vw":16.676149},{"c":16.62,"h":16.7397,"l":16.61,"n":75,"o":16.64,"t":"2026-09-24T08:30:00Z","v":4704,"vw":16.657277},{"c":16.63,"h":16.6367,"l":16.5033,"n":183,"o":16.59,"t":"2026-09-24T08:45:00Z","v":20202,"vw":16.580947},{"c":16.57,"h":16.68,"l":16.57,"n":13,"o":16.68,"t":"2026-09-24T09:00:00Z","v":1318,"vw":16.625184},{"c":16.55,"h":16.61,"l":16.52,"n":116,"o":16.55,"t":"2026-09-24T09:15:00Z","v":10084,"vw":16.552215},{"c":16.5,"h":16.59,"l":16.4132,"n":278,"o":16.5,"t":"2026-09-24T09:30:00Z","v":19150,"vw":16.478127},{"c":16.6,"h":16.6,"l":16.47,"n":75,"o":16.47,"t":"2026-09-24T09:45:00Z","v":6330,"vw":16.552616},{"c":16.66,"h":16.68,"l":16.54,"n":10,"o":16.54,"t":"2026-09-24T10:00:00Z","v":626,"vw":16.638837},{"c":16.61,"h":16.65,"l":16.61,"n":28,"o":16.65,"t":"2026-09-24T10:15:00Z","v":2091,"vw":16.640142},{"c":16.63,"h":16.65,"l":16.61,"n":21,"o":16.61,"t":"2026-09-24T10:30:00Z","v":5833,"vw":16.620108},{"c":16.68,"h":16.68,"l":16.63,"n":18,"o":16.64,"t":"2026-09-24T10:45:00Z","v":2494,"vw":16.657965},{"c":16.74,"h":16.76,"l":16.6924,"n":59,"o":16.73,"t":"2026-09-24T11:00:00Z","v":6044,"vw":16.738799},{"c":16.68,"h":16.76,"l":16.68,"n":42,"o":16.74,"t":"2026-09-24T11:15:00Z","v":7552,"vw":16.716616},{"c":16.65,"h":16.65,"l":16.648,"n":20,"o":16.65,"t":"2026-09-24T11:30:00Z","v":1793,"vw":16.649365},{"c":16.65,"h":16.65,"l":16.57,"n":133,"o":16.6026,"t":"2026-09-24T11:45:00Z","v":33746,"vw":16.602677},{"c":16.61,"h":16.6621,"l":16.6,"n":51,"o":16.6621,"t":"2026-09-24T12:00:00Z","v":4298,"vw":16.607056},{"c":16.7,"h":16.7567,"l":16.6184,"n":19,"o":16.6184,"t":"2026-09-24T12:15:00Z","v":1301,"vw":16.699809},{"c":16.72,"h":16.72,"l":16.59,"n":269,"o":16.665,"t":"2026-09-24T12:30:00Z","v":14252,"vw":16.610157},{"c":16.64,"h":16.6999,"l":16.64,"n":33,"o":16.6924,"t":"2026-09-24T12:45:00Z","v":2687,"vw":16.652293},{"c":16.74,"h":16.74,"l":16.69,"n":28,"o":16.7,"t":"2026-09-24T13:00:00Z","v":5184,"vw":16.723266},{"c":16.81,"h":16.85,"l":16.75,"n":55,"o":16.76,"t":"2026-09-24T13:15:00Z","v":9134,"vw":16.766862},{"c":16.85,"h":17.14,"l":16.74,"n":1692,"o":16.84,"t":"2026-09-24T13:30:00Z","v":293932,"vw":16.911374},{"c":16.79,"h":16.85,"l":16.6601,"n":955,"o":16.85,"t":"2026-09-24T13:45:00Z","v":62234,"vw":16.736636},{"c":16.92,"h":16.92,"l":16.78,"n":818,"o":16.8,"t":"2026-09-24T14:00:00Z","v":82382,"vw":16.844682},{"c":17.12,"h":17.12,"l":16.895,"n":806,"o":16.93,"t":"2026-09-24T14:15:00Z","v":78273,"vw":16.988018},{"c":16.9,"h":17.11,"l":16.885,"n":783,"o":17.11,"t":"2026-09-24T14:30:00Z","v":101621,"vw":16.99997},{"c":16.58,"h":16.89,"l":16.55,"n":1275,"o":16.89,"t":"2026-09-24T14:45:00Z","v":174761,"vw":16.686517},{"c":16.68,"h":16.68,"l":16.55,"n":615,"o":16.56,"t":"2026-09-24T15:00:00Z","v":84004,"vw":16.641708},{"c":16.74,"h":16.78,"l":16.68,"n":559,"o":16.6897,"t":"2026-09-24T15:15:00Z","v":106196,"vw":16.73054},{"c":16.855,"h":16.86,"l":16.72,"n":356,"o":16.73,"t":"2026-09-24T15:30:00Z","v":28154,"vw":16.815188},{"c":16.8386,"h":16.895,"l":16.8386,"n":306,"o":16.875,"t":"2026-09-24T15:45:00Z","v":20689,"vw":16.866653},{"c":16.725,"h":16.845,"l":16.68,"n":444,"o":16.845,"t":"2026-09-24T16:00:00Z","v":31119,"vw":16.756575},{"c":16.96,"h":16.9652,"l":16.74,"n":739,"o":16.75,"t":"2026-09-24T16:15:00Z","v":119587,"vw":16.875074},{"c":16.9,"h":17.0082,"l":16.85,"n":444,"o":16.945,"t":"2026-09-24T16:30:00Z","v":36930,"vw":16.920779},{"c":16.905,"h":16.95,"l":16.87,"n":310,"o":16.895,"t":"2026-09-24T16:45:00Z","v":41954,"vw":16.90767},{"c":16.875,"h":16.915,"l":16.837,"n":285,"o":16.88,"t":"2026-09-24T17:00:00Z","v":20720,"vw":16.879313},{"c":16.87,"h":16.89,"l":16.83,"n":241,"o":16.86,"t":"2026-09-24T17:15:00Z","v":22007,"vw":16.854159},{"c":16.81,"h":16.9,"l":16.785,"n":231,"o":16.88,"t":"2026-09-24T17:30:00Z","v":16845,"vw":16.836735},{"c":16.8,"h":16.81,"l":16.74,"n":291,"o":16.79,"t":"2026-09-24T17:45:00Z","v":13726,"vw":16.782679},{"c":16.84,"h":16.85,"l":16.74,"n":250,"o":16.8,"t":"2026-09-24T18:00:00Z","v":20517,"vw":16.802381},{"c":16.8999,"h":16.91,"l":16.85,"n":306,"o":16.855,"t":"2026-09-24T18:15:00Z","v":19077,"vw":16.87452},{"c":16.879,"h":16.93,"l":16.82,"n":253,"o":16.88,"t":"2026-09-24T18:30:00Z","v":27301,"vw":16.88117},{"c":16.91,"h":16.92,"l":16.855,"n":286,"o":16.8801,"t":"2026-09-24T18:45:00Z","v":20090,"vw":16.883858},{"c":16.94,"h":16.94,"l":16.86,"n":355,"o":16.91,"t":"2026-09-24T19:00:00Z","v":58486,"vw":16.896471},{"c":16.97,"h":16.985,"l":16.92,"n":282,"o":16.93,"t":"2026-09-24T19:15:00Z","v":39200,"vw":16.96524},{"c":16.89,"h":16.97,"l":16.8739,"n":297,"o":16.95,"t":"2026-09-24T19:30:00Z","v":37766,"vw":16.927054},{"c":16.83,"h":16.9199,"l":16.825,"n":523,"o":16.905,"t":"2026-09-24T19:45:00Z","v":85462,"vw":16.884894},{"c":16.78,"h":16.84,"l":16.78,"n":45,"o":16.84,"t":"2026-09-24T20:00:00Z","v":10068,"vw":16.814428},{"c":16.9284,"h":16.96,"l":16.78,"n":30,"o":16.78,"t":"2026-09-24T20:15:00Z","v":1674,"vw":16.826306},{"c":16.99,"h":16.99,"l":16.7647,"n":4,"o":16.7647,"t":"2026-09-24T20:30:00Z","v":469,"vw":16.838792},{"c":16.89,"h":16.89,"l":16.89,"n":3,"o":16.89,"t":"2026-09-24T20:45:00Z","v":300,"vw":16.89},{"c":16.78,"h":16.8522,"l":16.78,"n":19,"o":16.81,"t":"2026-09-24T21:00:00Z","v":1356,"vw":16.804075},{"c":16.82,"h":16.8787,"l":16.82,"n":9,"o":16.8787,"t":"2026-09-24T21:15:00Z","v":603,"vw":16.839421},{"c":16.8873,"h":16.9,"l":16.8873,"n":8,"o":16.9,"t":"2026-09-24T21:30:00Z","v":511,"vw":16.895767},{"c":16.9,"h":16.9,"l":16.83,"n":6,"o":16.83,"t":"2026-09-24T22:00:00Z","v":404,"vw":16.860075},{"c":16.82,"h":16.88,"l":16.76,"n":18,"o":16.8732,"t":"2026-09-24T22:15:00Z","v":2540,"vw":16.823824},{"c":16.79,"h":16.81,"l":16.79,"n":9,"o":16.81,"t":"2026-09-24T22:30:00Z","v":616,"vw":16.798},{"c":16.8,"h":16.8,"l":16.8,"n":5,"o":16.8,"t":"2026-09-24T22:45:00Z","v":1514,"vw":16.8},{"c":16.8568,"h":16.8568,"l":16.8568,"n":3,"o":16.8568,"t":"2026-09-24T23:00:00Z","v":111,"vw":16.8568},{"c":16.82,"h":16.82,"l":16.82,"n":3,"o":16.82,"t":"2026-09-24T23:15:00Z","v":285,"vw":16.82},{"c":16.7779,"h":16.8492,"l":16.7779,"n":3,"o":16.8492,"t":"2026-09-24T23:45:00Z","v":1050,"vw":16.784762},{"c":16.75,"h":16.91,"l":16.71,"n":774,"o":16.91,"t":"2026-09-25T08:00:00Z","v":16542,"vw":16.816328},{"c":16.8002,"h":16.8002,"l":16.8002,"n":16,"o":16.8002,"t":"2026-09-25T08:15:00Z","v":1161,"vw":16.8002},{"c":16.85,"h":16.89,"l":16.85,"n":45,"o":16.89,"t":"2026-09-25T08:30:00Z","v":912,"vw":16.875366},{"c":16.89,"h":16.89,"l":16.89,"n":6,"o":16.89,"t":"2026-09-25T08:45:00Z","v":456,"vw":16.89},{"c":17.03,"h":17.03,"l":16.95,"n":19,"o":16.95,"t":"2026-09-25T09:00:00Z","v":3461,"vw":17.008084},{"c":17,"h":17,"l":16.97,"n":76,"o":16.97,"t":"2026-09-25T09:15:00Z","v":2009,"vw":16.997495},{"c":16.99,"h":16.99,"l":16.99,"n":4,"o":16.99,"t":"2026-09-25T09:30:00Z","v":103,"vw":16.99},{"c":16.89,"h":16.92,"l":16.89,"n":37,"o":16.92,"t":"2026-09-25T10:00:00Z","v":2586,"vw":16.905942},{"c":16.92,"h":16.92,"l":16.89,"n":11,"o":16.89,"t":"2026-09-25T10:15:00Z","v":881,"vw":16.916512},{"c":17.01,"h":17.01,"l":17,"n":32,"o":17,"t":"2026-09-25T10:45:00Z","v":756,"vw":17.00271},{"c":17.15,"h":17.15,"l":17.02,"n":96,"o":17.02,"t":"2026-09-25T11:00:00Z","v":5900,"vw":17.096994},{"c":17.15,"h":17.1706,"l":17.08,"n":100,"o":17.14,"t":"2026-09-25T11:15:00Z","v":9600,"vw":17.114319},{"c":17.08,"h":17.16,"l":17.0763,"n":90,"o":17.16,"t":"2026-09-25T11:30:00Z","v":11397,"vw":17.115202},{"c":17.01,"h":17.09,"l":17.01,"n":71,"o":17.08,"t":"2026-09-25T11:45:00Z","v":3220,"vw":17.053395},{"c":17.0521,"h":17.16,"l":16.98,"n":66,"o":17.0608,"t":"2026-09-25T12:00:00Z","v":3860,"vw":17.033346},{"c":16.97,"h":17.02,"l":16.9,"n":91,"o":16.98,"t":"2026-09-25T12:15:00Z","v":5113,"vw":16.943468},{"c":16.99,"h":17.05,"l":16.98,"n":56,"o":16.98,"t":"2026-09-25T12:30:00Z","v":43293,"vw":17.002083},{"c":17.03,"h":17.03,"l":16.99,"n":14,"o":17.02,"t":"2026-09-25T12:45:00Z","v":502,"vw":17.015507},{"c":17.03,"h":17.07,"l":16.99,"n":55,"o":17.0529,"t":"2026-09-25T13:00:00Z","v":5775,"vw":17.049485},{"c":16.9,"h":17.02,"l":16.9,"n":63,"o":17.02,"t":"2026-09-25T13:15:00Z","v":3420,"vw":16.919486},{"c":16.635,"h":16.95,"l":16.55,"n":2703,"o":16.95,"t":"2026-09-25T13:30:00Z","v":251652,"vw":16.67659},{"c":16.6074,"h":16.68,"l":16.52,"n":1174,"o":16.645,"t":"2026-09-25T13:45:00Z","v":140481,"vw":16.59579},{"c":16.47,"h":16.635,"l":16.41,"n":1446,"o":16.62,"t":"2026-09-25T14:00:00Z","v":203722,"vw":16.493656},{"c":16.5,"h":16.555,"l":16.4386,"n":950,"o":16.47,"t":"2026-09-25T14:15:00Z","v":165127,"vw":16.488759},{"c":16.48,"h":16.565,"l":16.48,"n":1096,"o":16.5,"t":"2026-09-25T14:30:00Z","v":169359,"vw":16.516625},{"c":16.5652,"h":16.5699,"l":16.4586,"n":874,"o":16.485,"t":"2026-09-25T14:45:00Z","v":164665,"vw":16.510562},{"c":16.6851,"h":16.69,"l":16.5499,"n":731,"o":16.565,"t":"2026-09-25T15:00:00Z","v":69850,"vw":16.613076},{"c":16.495,"h":16.69,"l":16.49,"n":908,"o":16.6899,"t":"2026-09-25T15:15:00Z","v":68689,"vw":16.582653},{"c":16.45,"h":16.545,"l":16.43,"n":1011,"o":16.51,"t":"2026-09-25T15:30:00Z","v":239908,"vw":16.464527},{"c":16.52,"h":16.52,"l":16.36,"n":950,"o":16.4499,"t":"2026-09-25T15:45:00Z","v":157865,"vw":16.421016},{"c":16.48,"h":16.57,"l":16.46,"n":699,"o":16.505,"t":"2026-09-25T16:00:00Z","v":55825,"vw":16.509013},{"c":16.5498,"h":16.5799,"l":16.52,"n":583,"o":16.52,"t":"2026-09-25T16:15:00Z","v":44611,"vw":16.546241},{"c":16.49,"h":16.545,"l":16.47,"n":974,"o":16.545,"t":"2026-09-25T16:30:00Z","v":67944,"vw":16.505273},{"c":16.444,"h":16.49,"l":16.44,"n":488,"o":16.4876,"t":"2026-09-25T16:45:00Z","v":31251,"vw":16.473801},{"c":16.525,"h":16.525,"l":16.445,"n":430,"o":16.45,"t":"2026-09-25T17:00:00Z","v":70743,"vw":16.475455},{"c":16.4777,"h":16.555,"l":16.4777,"n":388,"o":16.53,"t":"2026-09-25T17:15:00Z","v":28316,"vw":16.528188},{"c":16.56,"h":16.57,"l":16.43,"n":451,"o":16.47,"t":"2026-09-25T17:30:00Z","v":35890,"vw":16.499864},{"c":16.525,"h":16.5699,"l":16.5,"n":416,"o":16.555,"t":"2026-09-25T17:45:00Z","v":30858,"vw":16.534543},{"c":16.56,"h":16.57,"l":16.5001,"n":462,"o":16.53,"t":"2026-09-25T18:00:00Z","v":35880,"vw":16.53801},{"c":16.595,"h":16.625,"l":16.5561,"n":295,"o":16.56,"t":"2026-09-25T18:15:00Z","v":19865,"vw":16.590593},{"c":16.525,"h":16.62,"l":16.515,"n":308,"o":16.615,"t":"2026-09-25T18:30:00Z","v":32961,"vw":16.574786},{"c":16.57,"h":16.59,"l":16.52,"n":340,"o":16.545,"t":"2026-09-25T18:45:00Z","v":25584,"vw":16.557278},{"c":16.63,"h":16.63,"l":16.53,"n":364,"o":16.57,"t":"2026-09-25T19:00:00Z","v":45858,"vw":16.580288},{"c":16.63,"h":16.645,"l":16.595,"n":419,"o":16.62,"t":"2026-09-25T19:15:00Z","v":31754,"vw":16.619554},{"c":16.55,"h":16.6301,"l":16.54,"n":591,"o":16.63,"t":"2026-09-25T19:30:00Z","v":74745,"vw":16.579969},{"c":16.5,"h":16.615,"l":16.485,"n":835,"o":16.57,"t":"2026-09-25T19:45:00Z","v":158552,"vw":16.516804},{"c":16.5497,"h":16.56,"l":16.49,"n":59,"o":16.49,"t":"2026-09-25T20:00:00Z","v":10749,"vw":16.498173},{"c":16.52,"h":16.55,"l":16.48,"n":24,"o":16.5353,"t":"2026-09-25T20:15:00Z","v":1553,"vw":16.521087},{"c":16.55,"h":16.5796,"l":16.52,"n":37,"o":16.52,"t":"2026-09-25T20:30:00Z","v":1317,"vw":16.55648},{"c":16.53,"h":16.53,"l":16.4869,"n":8,"o":16.4869,"t":"2026-09-25T21:00:00Z","v":526,"vw":16.512931},{"c":16.5802,"h":16.5802,"l":16.51,"n":4,"o":16.51,"t":"2026-09-25T21:15:00Z","v":901,"vw":16.5178},{"c":16.507,"h":16.507,"l":16.507,"n":3,"o":16.507,"t":"2026-09-25T21:30:00Z","v":156,"vw":16.507},{"c":16.58,"h":16.58,"l":16.58,"n":2,"o":16.58,"t":"2026-09-25T21:45:00Z","v":255,"vw":16.58},{"c":16.5,"h":16.6071,"l":16.5,"n":11,"o":16.5497,"t":"2026-09-25T22:00:00Z","v":2486,"vw":16.540626},{"c":16.5788,"h":16.5788,"l":16.5,"n":6,"o":16.5,"t":"2026-09-25T22:15:00Z","v":388,"vw":16.526821},{"c":16.54,"h":16.57,"l":16.54,"n":12,"o":16.57,"t":"2026-09-25T22:30:00Z","v":1219,"vw":16.544624},{"c":16.58,"h":16.59,"l":16.5797,"n":9,"o":16.5797,"t":"2026-09-25T22:45:00Z","v":1336,"vw":16.580595},{"c":16.5999,"h":16.5999,"l":16.5999,"n":3,"o":16.5999,"t":"2026-09-25T23:00:00Z","v":687,"vw":16.5999},{"c":16.58,"h":16.58,"l":16.58,"n":8,"o":16.58,"t":"2026-09-25T23:15:00Z","v":1126,"vw":16.58},{"c":16.5506,"h":16.62,"l":16.5506,"n":4,"o":16.62,"t":"2026-09-25T23:30:00Z","v":565,"vw":16.582145},{"c":16.6025,"h":16.6191,"l":16.58,"n":30,"o":16.58,"t":"2026-09-25T23:45:00Z","v":6536,"vw":16.598052},{"c":16.26,"h":16.43,"l":16.15,"n":1505,"o":16.41,"t":"2026-09-28T08:00:00Z","v":46514,"vw":16.281516},{"c":16.22,"h":16.26,"l":16.18,"n":79,"o":16.25,"t":"2026-09-28T08:15:00Z","v":8458,"vw":16.216398},{"c":16.16,"h":16.2768,"l":16.16,"n":246,"o":16.2768,"t":"2026-09-28T08:30:00Z","v":10819,"vw":16.181912},{"c":16.28,"h":16.28,"l":16.1881,"n":287,"o":16.1888,"t":"2026-09-28T08:45:00Z","v":11381,"vw":16.205143},{"c":16.1032,"h":16.28,"l":16.1032,"n":149,"o":16.28,"t":"2026-09-28T09:00:00Z","v":4204,"vw":16.155185},{"c":16.2,"h":16.2,"l":16.2,"n":3,"o":16.2,"t":"2026-09-28T09:15:00Z","v":611,"vw":16.2},{"c":16.17,"h":16.26,"l":16.17,"n":34,"o":16.18,"t":"2026-09-28T09:30:00Z","v":2674,"vw":16.19489},{"c":16.18,"h":16.2197,"l":16.16,"n":47,"o":16.19,"t":"2026-09-28T09:45:00Z","v":4293,"vw":16.183212},{"c":16.21,"h":16.21,"l":16.18,"n":38,"o":16.18,"t":"2026-09-28T10:00:00Z","v":3331,"vw":16.186279},{"c":16.31,"h":16.31,"l":16.27,"n":21,"o":16.3,"t":"2026-09-28T10:30:00Z","v":2061,"vw":16.289933},{"c":16.38,"h":16.38,"l":16.34,"n":20,"o":16.34,"t":"2026-09-28T10:45:00Z","v":1557,"vw":16.355824},{"c":16.31,"h":16.4,"l":16.3,"n":284,"o":16.34,"t":"2026-09-28T11:00:00Z","v":53340,"vw":16.324323},{"c":16.3166,"h":16.3457,"l":16.31,"n":41,"o":16.31,"t":"2026-09-28T11:15:00Z","v":2929,"vw":16.333984},{"c":16.39,"h":16.41,"l":16.38,"n":43,"o":16.38,"t":"2026-09-28T11:30:00Z","v":6156,"vw":16.389198},{"c":16.4,"h":16.42,"l":16.35,"n":49,"o":16.38,"t":"2026-09-28T11:45:00Z","v":6060,"vw":16.387136},{"c":16.5233,"h":16.58,"l":16.3848,"n":131,"o":16.39,"t":"2026-09-28T12:00:00Z","v":9105,"vw":16.508924},{"c":16.45,"h":16.56,"l":16.43,"n":57,"o":16.46,"t":"2026-09-28T12:15:00Z","v":5085,"vw":16.491032},{"c":16.4,"h":16.47,"l":16.4,"n":135,"o":16.47,"t":"2026-09-28T12:30:00Z","v":12159,"vw":16.444827},{"c":16.5,"h":16.5751,"l":16.45,"n":492,"o":16.45,"t":"2026-09-28T12:45:00Z","v":7559,"vw":16.522261},{"c":16.44,"h":16.44,"l":16.41,"n":69,"o":16.41,"t":"2026-09-28T13:00:00Z","v":1084,"vw":16.425075},{"c":16.47,"h":16.47,"l":16.39,"n":47,"o":16.41,"t":"2026-09-28T13:15:00Z","v":5619,"vw":16.422513},{"c":16.57,"h":16.6,"l":16.31,"n":3332,"o":16.47,"t":"2026-09-28T13:30:00Z","v":293310,"vw":16.472383},{"c":16.585,"h":16.61,"l":16.4201,"n":1398,"o":16.57,"t":"2026-09-28T13:45:00Z","v":193307,"vw":16.546965},{"c":16.405,"h":16.5901,"l":16.403,"n":946,"o":16.59,"t":"2026-09-28T14:00:00Z","v":69843,"vw":16.487994},{"c":16.33,"h":16.42,"l":16.3299,"n":873,"o":16.4,"t":"2026-09-28T14:15:00Z","v":68363,"vw":16.3973},{"c":16.2239,"h":16.365,"l":16.2198,"n":1148,"o":16.34,"t":"2026-09-28T14:30:00Z","v":120404,"vw":16.295277},{"c":16.2992,"h":16.31,"l":16.2,"n":811,"o":16.23,"t":"2026-09-28T14:45:00Z","v":101455,"vw":16.249403},{"c":16.285,"h":16.35,"l":16.2597,"n":626,"o":16.31,"t":"2026-09-28T15:00:00Z","v":86530,"vw":16.291295},{"c":16.31,"h":16.33,"l":16.265,"n":570,"o":16.29,"t":"2026-09-28T15:15:00Z","v":93496,"vw":16.304804},{"c":16.2899,"h":16.345,"l":16.28,"n":479,"o":16.31,"t":"2026-09-28T15:30:00Z","v":110266,"vw":16.302725},{"c":16.36,"h":16.36,"l":16.2896,"n":379,"o":16.2896,"t":"2026-09-28T15:45:00Z","v":15993,"vw":16.320038},{"c":16.3372,"h":16.37,"l":16.32,"n":417,"o":16.36,"t":"2026-09-28T16:00:00Z","v":55816,"vw":16.347089},{"c":16.66,"h":16.695,"l":16.33,"n":707,"o":16.335,"t":"2026-09-28T16:15:00Z","v":74855,"vw":16.495777},{"c":16.5369,"h":16.67,"l":16.535,"n":514,"o":16.66,"t":"2026-09-28T16:30:00Z","v":54654,"vw":16.628908},{"c":16.575,"h":16.58,"l":16.5,"n":427,"o":16.54,"t":"2026-09-28T16:45:00Z","v":42262,"vw":16.549879},{"c":16.715,"h":16.72,"l":16.53,"n":476,"o":16.56,"t":"2026-09-28T17:00:00Z","v":55213,"vw":16.610743},{"c":16.645,"h":16.775,"l":16.63,"n":447,"o":16.73,"t":"2026-09-28T17:15:00Z","v":62195,"vw":16.706397},{"c":16.68,"h":16.685,"l":16.6199,"n":371,"o":16.64,"t":"2026-09-28T17:30:00Z","v":34689,"vw":16.646935},{"c":16.68,"h":16.7,"l":16.635,"n":306,"o":16.6899,"t":"2026-09-28T17:45:00Z","v":23940,"vw":16.67531},{"c":16.665,"h":16.71,"l":16.655,"n":316,"o":16.68,"t":"2026-09-28T18:00:00Z","v":21787,"vw":16.676527},{"c":16.645,"h":16.665,"l":16.61,"n":226,"o":16.66,"t":"2026-09-28T18:15:00Z","v":16318,"vw":16.643468},{"c":16.5801,"h":16.645,"l":16.5529,"n":331,"o":16.64,"t":"2026-09-28T18:30:00Z","v":44085,"vw":16.605891},{"c":16.62,"h":16.635,"l":16.56,"n":236,"o":16.575,"t":"2026-09-28T18:45:00Z","v":20220,"vw":16.60159},{"c":16.54,"h":16.61,"l":16.515,"n":338,"o":16.61,"t":"2026-09-28T19:00:00Z","v":50350,"vw":16.548851},{"c":16.49,"h":16.53,"l":16.485,"n":355,"o":16.53,"t":"2026-09-28T19:15:00Z","v":33440,"vw":16.497948},{"c":16.38,"h":16.49,"l":16.33,"n":490,"o":16.49,"t":"2026-09-28T19:30:00Z","v":45182,"vw":16.409904},{"c":16.3761,"h":16.435,"l":16.365,"n":749,"o":16.38,"t":"2026-09-28T19:45:00Z","v":102921,"vw":16.390582},{"c":16.487,"h":16.487,"l":16.37,"n":19,"o":16.37,"t":"2026-09-28T20:00:00Z","v":12030,"vw":16.372774},{"c":16.48,"h":16.48,"l":16.48,"n":5,"o":16.48,"t":"2026-09-28T20:15:00Z","v":124,"vw":16.48},{"c":16.44,"h":16.4442,"l":16.41,"n":12,"o":16.4333,"t":"2026-09-28T20:30:00Z","v":1812,"vw":16.429656},{"c":16.4,"h":16.42,"l":16.4,"n":25,"o":16.42,"t":"2026-09-28T20:45:00Z","v":4597,"vw":16.410779},{"c":16.429,"h":16.429,"l":16.429,"n":2,"o":16.429,"t":"2026-09-28T21:00:00Z","v":280,"vw":16.429},{"c":16.4197,"h":16.42,"l":16.4196,"n":12,"o":16.4196,"t":"2026-09-28T21:15:00Z","v":424,"vw":16.419767},{"c":16.4,"h":16.46,"l":16.4,"n":18,"o":16.46,"t":"2026-09-28T21:30:00Z","v":475,"vw":16.426767},{"c":16.4197,"h":16.47,"l":16.3529,"n":24,"o":16.4,"t":"2026-09-28T21:45:00Z","v":9767,"vw":16.404501},{"c":16.35,"h":16.3998,"l":16.33,"n":41,"o":16.3998,"t":"2026-09-28T22:00:00Z","v":17140,"vw":16.362969},{"c":16.37,"h":16.4252,"l":16.37,"n":6,"o":16.3885,"t":"2026-09-28T22:15:00Z","v":4326,"vw":16.386342},{"c":16.4,"h":16.45,"l":16.4,"n":11,"o":16.44,"t":"2026-09-28T22:30:00Z","v":1105,"vw":16.418306},{"c":16.44,"h":16.44,"l":16.44,"n":5,"o":16.44,"t":"2026-09-28T22:45:00Z","v":383,"vw":16.44},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-09-28T23:00:00Z","v":100,"vw":16.44},{"c":16.4393,"h":16.4393,"l":16.4393,"n":3,"o":16.4393,"t":"2026-09-28T23:15:00Z","v":116,"vw":16.4393},{"c":16.4388,"h":16.4388,"l":16.4388,"n":7,"o":16.4388,"t":"2026-09-28T23:30:00Z","v":106,"vw":16.4388},{"c":16.45,"h":16.4656,"l":16.45,"n":3,"o":16.4656,"t":"2026-09-28T23:45:00Z","v":600,"vw":16.459533},{"c":16.63,"h":16.66,"l":16.26,"n":455,"o":16.57,"t":"2026-09-29T08:00:00Z","v":19655,"vw":16.445673},{"c":16.65,"h":16.65,"l":16.65,"n":15,"o":16.65,"t":"2026-09-29T08:30:00Z","v":471,"vw":16.65},{"c":16.56,"h":16.6267,"l":16.56,"n":26,"o":16.6267,"t":"2026-09-29T08:45:00Z","v":1141,"vw":16.573054},{"c":16.58,"h":16.61,"l":16.5531,"n":36,"o":16.5531,"t":"2026-09-29T09:00:00Z","v":3895,"vw":16.590729},{"c":16.5533,"h":16.6,"l":16.5533,"n":5,"o":16.5974,"t":"2026-09-29T09:15:00Z","v":720,"vw":16.577249},{"c":16.6,"h":16.6,"l":16.6,"n":1,"o":16.6,"t":"2026-09-29T09:30:00Z","v":220,"vw":16.6},{"c":16.7,"h":16.71,"l":16.64,"n":30,"o":16.64,"t":"2026-09-29T09:45:00Z","v":2245,"vw":16.696443},{"c":16.72,"h":16.73,"l":16.71,"n":10,"o":16.71,"t":"2026-09-29T10:00:00Z","v":1389,"vw":16.724356},{"c":16.6811,"h":16.74,"l":16.68,"n":6,"o":16.74,"t":"2026-09-29T10:15:00Z","v":559,"vw":16.692788},{"c":16.64,"h":16.67,"l":16.64,"n":60,"o":16.67,"t":"2026-09-29T10:30:00Z","v":1145,"vw":16.649215},{"c":16.6778,"h":16.68,"l":16.63,"n":71,"o":16.63,"t":"2026-09-29T10:45:00Z","v":3281,"vw":16.640846},{"c":16.68,"h":16.6802,"l":16.64,"n":12,"o":16.64,"t":"2026-09-29T11:00:00Z","v":1017,"vw":16.667681},{"c":16.69,"h":16.69,"l":16.66,"n":9,"o":16.66,"t":"2026-09-29T11:15:00Z","v":564,"vw":16.669677},{"c":16.731,"h":16.7867,"l":16.7078,"n":29,"o":16.7078,"t":"2026-09-29T11:30:00Z","v":1103,"vw":16.743745},{"c":16.75,"h":16.79,"l":16.72,"n":33,"o":16.73,"t":"2026-09-29T11:45:00Z","v":3852,"vw":16.761395},{"c":16.75,"h":16.78,"l":16.75,"n":36,"o":16.76,"t":"2026-09-29T12:00:00Z","v":2201,"vw":16.757605},{"c":16.7559,"h":16.8,"l":16.7277,"n":132,"o":16.78,"t":"2026-09-29T12:15:00Z","v":15062,"vw":16.774858},{"c":16.75,"h":16.77,"l":16.7395,"n":71,"o":16.7396,"t":"2026-09-29T12:30:00Z","v":8792,"vw":16.742525},{"c":16.747,"h":16.75,"l":16.74,"n":51,"o":16.74,"t":"2026-09-29T12:45:00Z","v":6167,"vw":16.74572},{"c":16.7495,"h":16.77,"l":16.74,"n":54,"o":16.74,"t":"2026-09-29T13:00:00Z","v":8452,"vw":16.753949},{"c":16.79,"h":16.83,"l":16.73,"n":115,"o":16.74,"t":"2026-09-29T13:15:00Z","v":6677,"vw":16.770844},{"c":16.48,"h":16.77,"l":16.39,"n":1920,"o":16.77,"t":"2026-09-29T13:30:00Z","v":199848,"vw":16.532804},{"c":16.4,"h":16.5,"l":16.395,"n":941,"o":16.48,"t":"2026-09-29T13:45:00Z","v":70586,"vw":16.44026},{"c":16.3,"h":16.4201,"l":16.2702,"n":1326,"o":16.4,"t":"2026-09-29T14:00:00Z","v":135436,"vw":16.318019},{"c":16.29,"h":16.33,"l":16.215,"n":1039,"o":16.28,"t":"2026-09-29T14:15:00Z","v":59063,"vw":16.276035},{"c":16.26,"h":16.3,"l":16.2123,"n":991,"o":16.3,"t":"2026-09-29T14:30:00Z","v":106482,"vw":16.259256},{"c":16.17,"h":16.2786,"l":16.15,"n":1118,"o":16.275,"t":"2026-09-29T14:45:00Z","v":97125,"vw":16.20198},{"c":16.0933,"h":16.1686,"l":16.06,"n":1026,"o":16.1686,"t":"2026-09-29T15:00:00Z","v":92213,"vw":16.111165},{"c":15.99,"h":16.125,"l":15.965,"n":1434,"o":16.1,"t":"2026-09-29T15:15:00Z","v":147062,"vw":16.031171},{"c":15.98,"h":16.05,"l":15.97,"n":758,"o":15.9829,"t":"2026-09-29T15:30:00Z","v":95427,"vw":15.998669},{"c":16.0159,"h":16.05,"l":15.97,"n":643,"o":15.99,"t":"2026-09-29T15:45:00Z","v":61603,"vw":16.010466},{"c":16.01,"h":16.06,"l":15.995,"n":847,"o":16.015,"t":"2026-09-29T16:00:00Z","v":79409,"vw":16.030706},{"c":16.075,"h":16.09,"l":16.0099,"n":546,"o":16.015,"t":"2026-09-29T16:15:00Z","v":48914,"vw":16.046563},{"c":16.04,"h":16.075,"l":16.03,"n":496,"o":16.07,"t":"2026-09-29T16:30:00Z","v":20906,"vw":16.055095},{"c":16.07,"h":16.07,"l":16.02,"n":439,"o":16.04,"t":"2026-09-29T16:45:00Z","v":30075,"vw":16.046805},{"c":16.1,"h":16.11,"l":16.06,"n":409,"o":16.06,"t":"2026-09-29T17:00:00Z","v":40517,"vw":16.086805},{"c":16.09,"h":16.105,"l":16.06,"n":375,"o":16.105,"t":"2026-09-29T17:15:00Z","v":25891,"vw":16.084399},{"c":16.0197,"h":16.1,"l":16.0197,"n":414,"o":16.09,"t":"2026-09-29T17:30:00Z","v":23211,"vw":16.054831},{"c":16.015,"h":16.03,"l":15.98,"n":613,"o":16.015,"t":"2026-09-29T17:45:00Z","v":33741,"vw":16.007151},{"c":16.0699,"h":16.095,"l":16.01,"n":577,"o":16.01,"t":"2026-09-29T18:00:00Z","v":81001,"vw":16.059347},{"c":16.08,"h":16.12,"l":16.074,"n":499,"o":16.08,"t":"2026-09-29T18:15:00Z","v":59646,"vw":16.094468},{"c":16.14,"h":16.175,"l":16.06,"n":584,"o":16.065,"t":"2026-09-29T18:30:00Z","v":60829,"vw":16.128496},{"c":16.135,"h":16.164,"l":16.13,"n":356,"o":16.14,"t":"2026-09-29T18:45:00Z","v":29653,"vw":16.146877},{"c":16.13,"h":16.145,"l":16.1143,"n":447,"o":16.14,"t":"2026-09-29T19:00:00Z","v":39197,"vw":16.132142},{"c":16.0975,"h":16.15,"l":16.09,"n":485,"o":16.13,"t":"2026-09-29T19:15:00Z","v":47765,"vw":16.123267},{"c":16.08,"h":16.13,"l":16.04,"n":564,"o":16.1,"t":"2026-09-29T19:30:00Z","v":50255,"vw":16.070147},{"c":16.18,"h":16.19,"l":16.07,"n":626,"o":16.0801,"t":"2026-09-29T19:45:00Z","v":127022,"vw":16.112441},{"c":16.2652,"h":16.2652,"l":16.1604,"n":121,"o":16.19,"t":"2026-09-29T20:00:00Z","v":10861,"vw":16.204577},{"c":16.26,"h":16.267,"l":16.25,"n":13,"o":16.25,"t":"2026-09-29T20:15:00Z","v":1261,"vw":16.262046},{"c":16.3,"h":16.3,"l":16.24,"n":10,"o":16.2494,"t":"2026-09-29T20:30:00Z","v":2216,"vw":16.268168},{"c":16.26,"h":16.27,"l":16.26,"n":7,"o":16.265,"t":"2026-09-29T20:45:00Z","v":1233,"vw":16.26875},{"c":16.26,"h":16.26,"l":16.24,"n":48,"o":16.24,"t":"2026-09-29T21:00:00Z","v":9648,"vw":16.254467},{"c":16.23,"h":16.26,"l":16.23,"n":56,"o":16.26,"t":"2026-09-29T21:15:00Z","v":8640,"vw":16.255462},{"c":16.32,"h":16.32,"l":16.2101,"n":7,"o":16.28,"t":"2026-09-29T21:30:00Z","v":2351,"vw":16.289851},{"c":16.3004,"h":16.3004,"l":16.2101,"n":11,"o":16.2101,"t":"2026-09-29T21:45:00Z","v":570,"vw":16.228913},{"c":16.29,"h":16.295,"l":16.29,"n":4,"o":16.295,"t":"2026-09-29T22:00:00Z","v":1106,"vw":16.294545},{"c":16.3,"h":16.3,"l":16.3,"n":3,"o":16.3,"t":"2026-09-29T22:15:00Z","v":154,"vw":16.3},{"c":16.31,"h":16.31,"l":16.31,"n":1,"o":16.31,"t":"2026-09-29T22:30:00Z","v":300,"vw":16.31},{"c":16.3182,"h":16.3182,"l":16.31,"n":6,"o":16.31,"t":"2026-09-29T22:45:00Z","v":259,"vw":16.313661},{"c":16.3396,"h":16.3396,"l":16.3,"n":26,"o":16.3196,"t":"2026-09-29T23:00:00Z","v":7026,"vw":16.315629},{"c":16.33,"h":16.3783,"l":16.29,"n":89,"o":16.31,"t":"2026-09-29T23:15:00Z","v":4965,"vw":16.33889},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-09-29T23:30:00Z","v":147,"vw":16.33},{"c":16.35,"h":16.35,"l":16.3345,"n":5,"o":16.3345,"t":"2026-09-29T23:45:00Z","v":337,"vw":16.339667},{"c":16.18,"h":16.2274,"l":15.71,"n":688,"o":16.2,"t":"2026-09-30T08:00:00Z","v":35671,"vw":16.146971},{"c":16.19,"h":16.21,"l":16.19,"n":9,"o":16.21,"t":"2026-09-30T08:15:00Z","v":1279,"vw":16.191626},{"c":16.15,"h":16.15,"l":16.15,"n":2,"o":16.15,"t":"2026-09-30T08:30:00Z","v":105,"vw":16.15},{"c":16.2,"h":16.2,"l":16.1032,"n":8,"o":16.1032,"t":"2026-09-30T08:45:00Z","v":513,"vw":16.17942},{"c":16.3168,"h":16.3168,"l":16.2,"n":9,"o":16.2,"t":"2026-09-30T09:00:00Z","v":849,"vw":16.226038},{"c":16.3,"h":16.31,"l":16.28,"n":18,"o":16.28,"t":"2026-09-30T09:15:00Z","v":2475,"vw":16.293658},{"c":16.35,"h":16.35,"l":16.32,"n":17,"o":16.32,"t":"2026-09-30T09:30:00Z","v":1047,"vw":16.325575},{"c":16.36,"h":16.36,"l":16.35,"n":44,"o":16.35,"t":"2026-09-30T10:15:00Z","v":1265,"vw":16.351531},{"c":16.44,"h":16.45,"l":16.4251,"n":26,"o":16.4251,"t":"2026-09-30T10:30:00Z","v":5777,"vw":16.43993},{"c":16.43,"h":16.43,"l":16.42,"n":4,"o":16.42,"t":"2026-09-30T10:45:00Z","v":2204,"vw":16.429302},{"c":16.44,"h":16.44,"l":16.3217,"n":101,"o":16.4,"t":"2026-09-30T11:00:00Z","v":15173,"vw":16.347962},{"c":16.38,"h":16.39,"l":16.34,"n":24,"o":16.34,"t":"2026-09-30T11:15:00Z","v":3701,"vw":16.370694},{"c":16.41,"h":16.41,"l":16.35,"n":8,"o":16.35,"t":"2026-09-30T11:30:00Z","v":6339,"vw":16.380871},{"c":16.39,"h":16.42,"l":16.35,"n":110,"o":16.41,"t":"2026-09-30T11:45:00Z","v":11815,"vw":16.369232},{"c":16.37,"h":16.42,"l":16.35,"n":32,"o":16.4,"t":"2026-09-30T12:00:00Z","v":5853,"vw":16.362041},{"c":16.3968,"h":16.4,"l":16.35,"n":43,"o":16.37,"t":"2026-09-30T12:15:00Z","v":2555,"vw":16.376221},{"c":16.65,"h":16.69,"l":16.4,"n":255,"o":16.4,"t":"2026-09-30T12:30:00Z","v":19173,"vw":16.495553},{"c":16.7,"h":16.73,"l":16.6033,"n":170,"o":16.69,"t":"2026-09-30T12:45:00Z","v":23044,"vw":16.711186},{"c":16.71,"h":16.7958,"l":16.6577,"n":266,"o":16.6916,"t":"2026-09-30T13:00:00Z","v":16541,"vw":16.739782},{"c":16.75,"h":16.7674,"l":16.7,"n":186,"o":16.73,"t":"2026-09-30T13:15:00Z","v":11402,"vw":16.726386},{"c":16.4,"h":16.95,"l":16.2385,"n":2415,"o":16.74,"t":"2026-09-30T13:30:00Z","v":278567,"vw":16.519227},{"c":16.36,"h":16.4,"l":16.305,"n":928,"o":16.4,"t":"2026-09-30T13:45:00Z","v":86963,"vw":16.34804},{"c":16.25,"h":16.43,"l":16.165,"n":1349,"o":16.36,"t":"2026-09-30T14:00:00Z","v":196866,"vw":16.258521},{"c":16.07,"h":16.235,"l":16.045,"n":1311,"o":16.23,"t":"2026-09-30T14:15:00Z","v":134309,"vw":16.117433},{"c":16.02,"h":16.0889,"l":15.945,"n":1645,"o":16.07,"t":"2026-09-30T14:30:00Z","v":163198,"vw":15.996158},{"c":16.04,"h":16.08,"l":16.015,"n":982,"o":16.025,"t":"2026-09-30T14:45:00Z","v":94271,"vw":16.051333},{"c":16.1,"h":16.14,"l":16.02,"n":903,"o":16.04,"t":"2026-09-30T15:00:00Z","v":59478,"vw":16.080288},{"c":16.095,"h":16.12,"l":16.045,"n":789,"o":16.09,"t":"2026-09-30T15:15:00Z","v":81966,"vw":16.081032},{"c":16.0999,"h":16.15,"l":16.095,"n":660,"o":16.1,"t":"2026-09-30T15:30:00Z","v":52407,"vw":16.129619},{"c":16.125,"h":16.16,"l":16.09,"n":628,"o":16.09,"t":"2026-09-30T15:45:00Z","v":36359,"vw":16.122991},{"c":16.17,"h":16.195,"l":16.115,"n":696,"o":16.13,"t":"2026-09-30T16:00:00Z","v":63808,"vw":16.168153},{"c":16.2,"h":16.24,"l":16.1596,"n":590,"o":16.1596,"t":"2026-09-30T16:15:00Z","v":57291,"vw":16.2004},{"c":16.19,"h":16.195,"l":16.15,"n":341,"o":16.195,"t":"2026-09-30T16:30:00Z","v":19371,"vw":16.172604},{"c":16.18,"h":16.215,"l":16.1538,"n":551,"o":16.1982,"t":"2026-09-30T16:45:00Z","v":61101,"vw":16.170102},{"c":16.16,"h":16.19,"l":16.15,"n":539,"o":16.18,"t":"2026-09-30T17:00:00Z","v":37197,"vw":16.170502},{"c":16.17,"h":16.175,"l":16.11,"n":510,"o":16.15,"t":"2026-09-30T17:15:00Z","v":34658,"vw":16.140428},{"c":16.1497,"h":16.175,"l":16.14,"n":497,"o":16.175,"t":"2026-09-30T17:30:00Z","v":72098,"vw":16.156165},{"c":16.16,"h":16.1971,"l":16.14,"n":624,"o":16.14,"t":"2026-09-30T17:45:00Z","v":85791,"vw":16.159421},{"c":16.15,"h":16.175,"l":16.125,"n":522,"o":16.16,"t":"2026-09-30T18:00:00Z","v":46052,"vw":16.151375},{"c":16.14,"h":16.175,"l":16.125,"n":562,"o":16.15,"t":"2026-09-30T18:15:00Z","v":70152,"vw":16.140709},{"c":16.18,"h":16.185,"l":16.115,"n":629,"o":16.14,"t":"2026-09-30T18:30:00Z","v":42855,"vw":16.144057},{"c":16.195,"h":16.235,"l":16.18,"n":509,"o":16.185,"t":"2026-09-30T18:45:00Z","v":53524,"vw":16.208952},{"c":16.175,"h":16.21,"l":16.1599,"n":437,"o":16.195,"t":"2026-09-30T19:00:00Z","v":36975,"vw":16.182619},{"c":16.125,"h":16.17,"l":16.125,"n":747,"o":16.17,"t":"2026-09-30T19:15:00Z","v":126335,"vw":16.153934},{"c":16.18,"h":16.19,"l":16.12,"n":413,"o":16.12,"t":"2026-09-30T19:30:00Z","v":96686,"vw":16.162644},{"c":16.055,"h":16.18,"l":16.04,"n":1235,"o":16.18,"t":"2026-09-30T19:45:00Z","v":169603,"vw":16.107107},{"c":16.03,"h":16.2161,"l":15.96,"n":368,"o":16.05,"t":"2026-09-30T20:00:00Z","v":31231,"vw":16.040446},{"c":16.1,"h":16.1595,"l":16.0703,"n":14,"o":16.0703,"t":"2026-09-30T20:15:00Z","v":3250,"vw":16.13062},{"c":16.09,"h":16.1,"l":16.08,"n":108,"o":16.08,"t":"2026-09-30T20:30:00Z","v":11028,"vw":16.083131},{"c":16.1,"h":16.1,"l":16.07,"n":57,"o":16.09,"t":"2026-09-30T20:45:00Z","v":5446,"vw":16.080197},{"c":16.1,"h":16.15,"l":16.09,"n":39,"o":16.09,"t":"2026-09-30T21:00:00Z","v":1993,"vw":16.109124},{"c":16.11,"h":16.11,"l":16.11,"n":5,"o":16.11,"t":"2026-09-30T21:15:00Z","v":143,"vw":16.11},{"c":16.1,"h":16.15,"l":16.1,"n":33,"o":16.1491,"t":"2026-09-30T21:30:00Z","v":1500,"vw":16.137535},{"c":16.15,"h":16.1551,"l":16.15,"n":11,"o":16.1505,"t":"2026-09-30T21:45:00Z","v":935,"vw":16.152933},{"c":16.11,"h":16.16,"l":16.09,"n":41,"o":16.09,"t":"2026-09-30T22:00:00Z","v":11489,"vw":16.092487},{"c":16.13,"h":16.13,"l":16.1,"n":16,"o":16.1,"t":"2026-09-30T22:15:00Z","v":2781,"vw":16.103553},{"c":16.15,"h":16.16,"l":16.15,"n":33,"o":16.15,"t":"2026-09-30T22:30:00Z","v":7672,"vw":16.153797},{"c":16.14,"h":16.15,"l":16.14,"n":26,"o":16.15,"t":"2026-09-30T22:45:00Z","v":1863,"vw":16.146355},{"c":16.15,"h":16.15,"l":16.149,"n":4,"o":16.149,"t":"2026-09-30T23:00:00Z","v":2317,"vw":16.14974},{"c":16.12,"h":16.12,"l":16.12,"n":3,"o":16.12,"t":"2026-09-30T23:15:00Z","v":279,"vw":16.12},{"c":16.12,"h":16.12,"l":16.12,"n":8,"o":16.12,"t":"2026-09-30T23:30:00Z","v":310,"vw":16.12},{"c":16.2,"h":16.2,"l":16.08,"n":6,"o":16.13,"t":"2026-09-30T23:45:00Z","v":1484,"vw":16.113562},{"c":15.77,"h":16.06,"l":15.7515,"n":1414,"o":16.06,"t":"2026-10-01T08:00:00Z","v":48613,"vw":15.905667},{"c":15.8,"h":15.81,"l":15.77,"n":34,"o":15.79,"t":"2026-10-01T08:15:00Z","v":3220,"vw":15.789762},{"c":15.8769,"h":15.8769,"l":15.75,"n":92,"o":15.79,"t":"2026-10-01T08:30:00Z","v":5177,"vw":15.766753},{"c":15.85,"h":15.87,"l":15.85,"n":26,"o":15.8569,"t":"2026-10-01T08:45:00Z","v":1262,"vw":15.860563},{"c":15.89,"h":15.92,"l":15.89,"n":48,"o":15.89,"t":"2026-10-01T09:00:00Z","v":4214,"vw":15.900808},{"c":15.9,"h":15.9,"l":15.89,"n":14,"o":15.89,"t":"2026-10-01T09:15:00Z","v":891,"vw":15.893722},{"c":15.91,"h":15.93,"l":15.91,"n":15,"o":15.93,"t":"2026-10-01T09:30:00Z","v":837,"vw":15.923399},{"c":15.89,"h":15.9,"l":15.89,"n":10,"o":15.9,"t":"2026-10-01T09:45:00Z","v":796,"vw":15.89471},{"c":15.79,"h":15.87,"l":15.77,"n":100,"o":15.87,"t":"2026-10-01T10:00:00Z","v":2672,"vw":15.828634},{"c":15.7831,"h":15.85,"l":15.7831,"n":31,"o":15.8469,"t":"2026-10-01T10:15:00Z","v":1633,"vw":15.816348},{"c":15.8995,"h":15.8995,"l":15.85,"n":18,"o":15.85,"t":"2026-10-01T10:30:00Z","v":1384,"vw":15.868544},{"c":15.93,"h":15.93,"l":15.93,"n":32,"o":15.93,"t":"2026-10-01T10:45:00Z","v":1352,"vw":15.93},{"c":15.8626,"h":15.94,"l":15.8626,"n":46,"o":15.94,"t":"2026-10-01T11:00:00Z","v":4975,"vw":15.894389},{"c":15.86,"h":15.89,"l":15.86,"n":21,"o":15.89,"t":"2026-10-01T11:15:00Z","v":882,"vw":15.880748},{"c":15.91,"h":15.91,"l":15.89,"n":37,"o":15.89,"t":"2026-10-01T11:30:00Z","v":5116,"vw":15.894605},{"c":15.93,"h":15.93,"l":15.86,"n":66,"o":15.91,"t":"2026-10-01T11:45:00Z","v":18563,"vw":15.888563},{"c":15.93,"h":15.93,"l":15.92,"n":15,"o":15.92,"t":"2026-10-01T12:00:00Z","v":3632,"vw":15.929714},{"c":15.9,"h":15.9,"l":15.89,"n":46,"o":15.9,"t":"2026-10-01T12:15:00Z","v":2130,"vw":15.898005},{"c":15.9,"h":15.9123,"l":15.9,"n":9,"o":15.9123,"t":"2026-10-01T12:30:00Z","v":564,"vw":15.903355},{"c":15.88,"h":15.905,"l":15.88,"n":41,"o":15.905,"t":"2026-10-01T12:45:00Z","v":813,"vw":15.892088},{"c":15.87,"h":15.89,"l":15.85,"n":91,"o":15.88,"t":"2026-10-01T13:00:00Z","v":7160,"vw":15.867673},{"c":15.85,"h":15.8598,"l":15.8,"n":184,"o":15.85,"t":"2026-10-01T13:15:00Z","v":7323,"vw":15.835776},{"c":16.18,"h":16.2201,"l":15.73,"n":2521,"o":15.83,"t":"2026-10-01T13:30:00Z","v":342159,"vw":15.946903},{"c":16.18,"h":16.29,"l":16.04,"n":1164,"o":16.19,"t":"2026-10-01T13:45:00Z","v":116496,"vw":16.148493},{"c":16.0269,"h":16.22,"l":16,"n":1132,"o":16.17,"t":"2026-10-01T14:00:00Z","v":111014,"vw":16.127631},{"c":16.14,"h":16.17,"l":15.99,"n":876,"o":16.04,"t":"2026-10-01T14:15:00Z","v":74862,"vw":16.075849},{"c":16.115,"h":16.24,"l":16.08,"n":946,"o":16.12,"t":"2026-10-01T14:30:00Z","v":89215,"vw":16.152705},{"c":16.07,"h":16.14,"l":16,"n":970,"o":16.1313,"t":"2026-10-01T14:45:00Z","v":74819,"vw":16.056119},{"c":16.1,"h":16.12,"l":16.035,"n":585,"o":16.07,"t":"2026-10-01T15:00:00Z","v":50702,"vw":16.068718},{"c":16.12,"h":16.16,"l":16.085,"n":772,"o":16.1,"t":"2026-10-01T15:15:00Z","v":45975,"vw":16.13052},{"c":16.03,"h":16.11,"l":16.02,"n":671,"o":16.11,"t":"2026-10-01T15:30:00Z","v":39758,"vw":16.064546},{"c":16.07,"h":16.1351,"l":16.03,"n":806,"o":16.04,"t":"2026-10-01T15:45:00Z","v":59998,"vw":16.079903},{"c":16.09,"h":16.1198,"l":16.06,"n":672,"o":16.09,"t":"2026-10-01T16:00:00Z","v":45240,"vw":16.085408},{"c":16.07,"h":16.11,"l":16.06,"n":470,"o":16.1,"t":"2026-10-01T16:15:00Z","v":21384,"vw":16.089241},{"c":16.15,"h":16.205,"l":16.07,"n":580,"o":16.07,"t":"2026-10-01T16:30:00Z","v":63538,"vw":16.121453},{"c":16.12,"h":16.19,"l":16.09,"n":435,"o":16.15,"t":"2026-10-01T16:45:00Z","v":31205,"vw":16.137731},{"c":16.26,"h":16.28,"l":16.13,"n":763,"o":16.13,"t":"2026-10-01T17:00:00Z","v":211543,"vw":16.24635},{"c":16.46,"h":16.46,"l":16.265,"n":623,"o":16.27,"t":"2026-10-01T17:15:00Z","v":93586,"vw":16.356089},{"c":16.33,"h":16.51,"l":16.32,"n":854,"o":16.46,"t":"2026-10-01T17:30:00Z","v":85655,"vw":16.430221},{"c":16.335,"h":16.375,"l":16.29,"n":631,"o":16.3414,"t":"2026-10-01T17:45:00Z","v":52572,"vw":16.329365},{"c":16.31,"h":16.3451,"l":16.22,"n":1035,"o":16.34,"t":"2026-10-01T18:00:00Z","v":116286,"vw":16.294424},{"c":16.3,"h":16.34,"l":16.28,"n":550,"o":16.32,"t":"2026-10-01T18:15:00Z","v":46872,"vw":16.308412},{"c":16.42,"h":16.43,"l":16.29,"n":582,"o":16.301,"t":"2026-10-01T18:30:00Z","v":55287,"vw":16.363082},{"c":16.3863,"h":16.415,"l":16.35,"n":498,"o":16.415,"t":"2026-10-01T18:45:00Z","v":38866,"vw":16.375911},{"c":16.505,"h":16.51,"l":16.365,"n":537,"o":16.385,"t":"2026-10-01T19:00:00Z","v":60779,"vw":16.426767},{"c":16.38,"h":16.53,"l":16.38,"n":491,"o":16.51,"t":"2026-10-01T19:15:00Z","v":35513,"vw":16.438326},{"c":16.4388,"h":16.4499,"l":16.3799,"n":566,"o":16.39,"t":"2026-10-01T19:30:00Z","v":52675,"vw":16.401485},{"c":16.45,"h":16.4852,"l":16.405,"n":758,"o":16.44,"t":"2026-10-01T19:45:00Z","v":77716,"vw":16.443303},{"c":16.3805,"h":16.45,"l":16.36,"n":21,"o":16.45,"t":"2026-10-01T20:00:00Z","v":5204,"vw":16.425338},{"c":16.43,"h":16.45,"l":16.43,"n":26,"o":16.43,"t":"2026-10-01T20:15:00Z","v":2586,"vw":16.446446},{"c":16.4,"h":16.44,"l":16.4,"n":27,"o":16.4,"t":"2026-10-01T20:30:00Z","v":7145,"vw":16.414437},{"c":16.4,"h":16.42,"l":16.3997,"n":13,"o":16.42,"t":"2026-10-01T20:45:00Z","v":561,"vw":16.40387},{"c":16.41,"h":16.41,"l":16.41,"n":2,"o":16.41,"t":"2026-10-01T21:00:00Z","v":244,"vw":16.41},{"c":16.39,"h":16.41,"l":16.38,"n":9,"o":16.38,"t":"2026-10-01T21:15:00Z","v":1153,"vw":16.39843},{"c":16.43,"h":16.43,"l":16.4204,"n":3,"o":16.4204,"t":"2026-10-01T21:30:00Z","v":421,"vw":16.425429},{"c":16.4012,"h":16.43,"l":16.39,"n":15,"o":16.43,"t":"2026-10-01T21:45:00Z","v":910,"vw":16.411925},{"c":16.44,"h":16.44,"l":16.4193,"n":33,"o":16.4193,"t":"2026-10-01T22:00:00Z","v":1973,"vw":16.428531},{"c":16.43,"h":16.44,"l":16.43,"n":40,"o":16.44,"t":"2026-10-01T22:30:00Z","v":10671,"vw":16.430676},{"c":16.42,"h":16.42,"l":16.41,"n":10,"o":16.42,"t":"2026-10-01T22:45:00Z","v":672,"vw":16.41377},{"c":16.48,"h":16.48,"l":16.45,"n":30,"o":16.45,"t":"2026-10-01T23:15:00Z","v":1068,"vw":16.45458},{"c":16.45,"h":16.5,"l":16.44,"n":20,"o":16.5,"t":"2026-10-01T23:30:00Z","v":1425,"vw":16.447271},{"c":16.43,"h":16.4372,"l":16.42,"n":11,"o":16.4372,"t":"2026-10-01T23:45:00Z","v":3032,"vw":16.429053},{"c":16.76,"h":16.94,"l":16.65,"n":1108,"o":16.72,"t":"2026-10-02T08:00:00Z","v":63254,"vw":16.758595},{"c":16.7967,"h":16.82,"l":16.79,"n":30,"o":16.8,"t":"2026-10-02T08:15:00Z","v":2963,"vw":16.81225},{"c":16.75,"h":16.79,"l":16.7,"n":21,"o":16.79,"t":"2026-10-02T08:30:00Z","v":1051,"vw":16.719706},{"c":16.72,"h":16.79,"l":16.695,"n":19,"o":16.695,"t":"2026-10-02T08:45:00Z","v":3213,"vw":16.7383},{"c":16.78,"h":16.78,"l":16.75,"n":10,"o":16.75,"t":"2026-10-02T09:00:00Z","v":2974,"vw":16.757363},{"c":16.74,"h":16.74,"l":16.72,"n":7,"o":16.74,"t":"2026-10-02T09:15:00Z","v":2262,"vw":16.737267},{"c":16.8,"h":16.8,"l":16.75,"n":17,"o":16.75,"t":"2026-10-02T09:30:00Z","v":6289,"vw":16.752523},{"c":16.76,"h":16.8,"l":16.76,"n":16,"o":16.77,"t":"2026-10-02T09:45:00Z","v":2610,"vw":16.782428},{"c":16.73,"h":16.74,"l":16.73,"n":5,"o":16.74,"t":"2026-10-02T10:00:00Z","v":301,"vw":16.735},{"c":16.71,"h":16.79,"l":16.71,"n":13,"o":16.74,"t":"2026-10-02T10:15:00Z","v":474,"vw":16.75},{"c":16.77,"h":16.77,"l":16.76,"n":12,"o":16.77,"t":"2026-10-02T10:30:00Z","v":3174,"vw":16.76937},{"c":16.77,"h":16.77,"l":16.77,"n":13,"o":16.77,"t":"2026-10-02T10:45:00Z","v":1124,"vw":16.77},{"c":16.819,"h":16.82,"l":16.74,"n":98,"o":16.78,"t":"2026-10-02T11:00:00Z","v":17419,"vw":16.802609},{"c":16.77,"h":16.77,"l":16.77,"n":3,"o":16.77,"t":"2026-10-02T11:15:00Z","v":183,"vw":16.77},{"c":16.7754,"h":16.8092,"l":16.77,"n":63,"o":16.8,"t":"2026-10-02T11:30:00Z","v":1471,"vw":16.792385},{"c":16.78,"h":16.78,"l":16.75,"n":96,"o":16.76,"t":"2026-10-02T11:45:00Z","v":6705,"vw":16.765169},{"c":16.77,"h":16.7999,"l":16.75,"n":44,"o":16.75,"t":"2026-10-02T12:00:00Z","v":3476,"vw":16.783278},{"c":16.8138,"h":16.8138,"l":16.77,"n":34,"o":16.77,"t":"2026-10-02T12:15:00Z","v":4332,"vw":16.798253},{"c":16.75,"h":16.93,"l":16.75,"n":360,"o":16.82,"t":"2026-10-02T12:30:00Z","v":32513,"vw":16.865131},{"c":16.88,"h":16.8887,"l":16.7415,"n":69,"o":16.7415,"t":"2026-10-02T12:45:00Z","v":9381,"vw":16.848884},{"c":16.87,"h":16.8896,"l":16.87,"n":55,"o":16.88,"t":"2026-10-02T13:00:00Z","v":2243,"vw":16.878918},{"c":16.85,"h":16.8735,"l":16.8,"n":135,"o":16.86,"t":"2026-10-02T13:15:00Z","v":23268,"vw":16.83337},{"c":17.07,"h":17.18,"l":16.83,"n":3629,"o":16.85,"t":"2026-10-02T13:30:00Z","v":556239,"vw":17.062138},{"c":16.85,"h":17.08,"l":16.85,"n":2248,"o":17.0674,"t":"2026-10-02T13:45:00Z","v":228309,"vw":16.943805},{"c":16.755,"h":16.925,"l":16.745,"n":1249,"o":16.84,"t":"2026-10-02T14:00:00Z","v":217213,"vw":16.872822},{"c":16.66,"h":16.82,"l":16.66,"n":1668,"o":16.76,"t":"2026-10-02T14:15:00Z","v":169128,"vw":16.73542},{"c":16.6259,"h":16.68,"l":16.52,"n":2193,"o":16.665,"t":"2026-10-02T14:30:00Z","v":267817,"vw":16.599888},{"c":16.49,"h":16.67,"l":16.475,"n":3773,"o":16.62,"t":"2026-10-02T14:45:00Z","v":418579,"vw":16.560373},{"c":16.465,"h":16.515,"l":16.3854,"n":2559,"o":16.49,"t":"2026-10-02T15:00:00Z","v":243655,"vw":16.453337},{"c":16.475,"h":16.5,"l":16.39,"n":3537,"o":16.4615,"t":"2026-10-02T15:15:00Z","v":520952,"vw":16.442841},{"c":16.365,"h":16.48,"l":16.355,"n":1823,"o":16.47,"t":"2026-10-02T15:30:00Z","v":304502,"vw":16.420465},{"c":16.39,"h":16.4,"l":16.32,"n":1510,"o":16.36,"t":"2026-10-02T15:45:00Z","v":218884,"vw":16.357206},{"c":16.325,"h":16.4299,"l":16.315,"n":2552,"o":16.39,"t":"2026-10-02T16:00:00Z","v":581267,"vw":16.372062},{"c":16.355,"h":16.42,"l":16.32,"n":1883,"o":16.32,"t":"2026-10-02T16:15:00Z","v":348430,"vw":16.365812},{"c":16.36,"h":16.4,"l":16.32,"n":2591,"o":16.37,"t":"2026-10-02T16:30:00Z","v":357944,"vw":16.363004},{"c":16.345,"h":16.375,"l":16.315,"n":4102,"o":16.365,"t":"2026-10-02T16:45:00Z","v":663978,"vw":16.335054},{"c":16.26,"h":16.37,"l":16.25,"n":3001,"o":16.34,"t":"2026-10-02T17:00:00Z","v":395810,"vw":16.326011},{"c":16.14,"h":16.265,"l":16.135,"n":1374,"o":16.265,"t":"2026-10-02T17:15:00Z","v":155002,"vw":16.210456},{"c":16.155,"h":16.19,"l":16.125,"n":1088,"o":16.14,"t":"2026-10-02T17:30:00Z","v":134950,"vw":16.166949},{"c":16.165,"h":16.17,"l":16.13,"n":590,"o":16.155,"t":"2026-10-02T17:45:00Z","v":53843,"vw":16.149464},{"c":16.16,"h":16.18,"l":16.14,"n":641,"o":16.15,"t":"2026-10-02T18:00:00Z","v":65052,"vw":16.156937},{"c":16.0998,"h":16.165,"l":16.0824,"n":828,"o":16.16,"t":"2026-10-02T18:15:00Z","v":116451,"vw":16.112304},{"c":16.025,"h":16.105,"l":16.01,"n":1154,"o":16.1,"t":"2026-10-02T18:30:00Z","v":139094,"vw":16.046693},{"c":16.085,"h":16.0899,"l":16,"n":926,"o":16.025,"t":"2026-10-02T18:45:00Z","v":164997,"vw":16.042173},{"c":16.055,"h":16.13,"l":16.035,"n":772,"o":16.085,"t":"2026-10-02T19:00:00Z","v":117714,"vw":16.081975},{"c":16.11,"h":16.1284,"l":16.02,"n":582,"o":16.06,"t":"2026-10-02T19:15:00Z","v":50107,"vw":16.088767},{"c":16.26,"h":16.26,"l":16.0889,"n":674,"o":16.12,"t":"2026-10-02T19:30:00Z","v":83707,"vw":16.185703},{"c":16.36,"h":16.38,"l":16.264,"n":926,"o":16.265,"t":"2026-10-02T19:45:00Z","v":165377,"vw":16.327164},{"c":16.3958,"h":16.45,"l":16.33,"n":54,"o":16.36,"t":"2026-10-02T20:00:00Z","v":9404,"vw":16.360485},{"c":16.37,"h":16.3888,"l":16.35,"n":12,"o":16.35,"t":"2026-10-02T20:15:00Z","v":825,"vw":16.372075},{"c":16.3711,"h":16.45,"l":16.37,"n":38,"o":16.38,"t":"2026-10-02T20:30:00Z","v":19990,"vw":16.443193},{"c":16.38,"h":16.45,"l":16.38,"n":13,"o":16.43,"t":"2026-10-02T20:45:00Z","v":1006,"vw":16.424964},{"c":16.44,"h":16.44,"l":16.39,"n":25,"o":16.39,"t":"2026-10-02T21:00:00Z","v":1689,"vw":16.420512},{"c":16.45,"h":16.45,"l":16.41,"n":13,"o":16.44,"t":"2026-10-02T21:15:00Z","v":2067,"vw":16.436481},{"c":16.44,"h":16.44,"l":16.436,"n":5,"o":16.436,"t":"2026-10-02T21:30:00Z","v":453,"vw":16.437008},{"c":16.45,"h":16.45,"l":16.45,"n":3,"o":16.45,"t":"2026-10-02T21:45:00Z","v":207,"vw":16.45},{"c":16.38,"h":16.38,"l":16.38,"n":4,"o":16.38,"t":"2026-10-02T22:00:00Z","v":505,"vw":16.38},{"c":16.44,"h":16.44,"l":16.44,"n":1,"o":16.44,"t":"2026-10-02T22:15:00Z","v":150,"vw":16.44},{"c":16.4397,"h":16.4397,"l":16.4397,"n":2,"o":16.4397,"t":"2026-10-02T22:45:00Z","v":165,"vw":16.4397},{"c":16.4394,"h":16.4394,"l":16.41,"n":17,"o":16.43,"t":"2026-10-02T23:00:00Z","v":677,"vw":16.426854},{"c":16.4,"h":16.4,"l":16.4,"n":3,"o":16.4,"t":"2026-10-02T23:15:00Z","v":172,"vw":16.4},{"c":16.43,"h":16.4395,"l":16.4062,"n":6,"o":16.4395,"t":"2026-10-02T23:30:00Z","v":1362,"vw":16.422496},{"c":16.4386,"h":16.44,"l":16.4,"n":9,"o":16.44,"t":"2026-10-02T23:45:00Z","v":1850,"vw":16.428695},{"c":16.7867,"h":16.8,"l":16.55,"n":745,"o":16.7431,"t":"2026-10-05T08:00:00Z","v":34044,"vw":16.658565},{"c":16.76,"h":16.78,"l":16.76,"n":14,"o":16.77,"t":"2026-10-05T08:15:00Z","v":1413,"vw":16.768496},{"c":16.73,"h":16.78,"l":16.72,"n":25,"o":16.78,"t":"2026-10-05T08:30:00Z","v":5023,"vw":16.734627},{"c":16.72,"h":16.72,"l":16.72,"n":6,"o":16.72,"t":"2026-10-05T08:45:00Z","v":2793,"vw":16.72},{"c":16.7,"h":16.75,"l":16.7,"n":27,"o":16.75,"t":"2026-10-05T09:00:00Z","v":1810,"vw":16.730464},{"c":16.67,"h":16.7,"l":16.67,"n":37,"o":16.7,"t":"2026-10-05T09:15:00Z","v":3025,"vw":16.675104},{"c":16.68,"h":16.68,"l":16.65,"n":31,"o":16.67,"t":"2026-10-05T09:30:00Z","v":1794,"vw":16.666213},{"c":16.6633,"h":16.67,"l":16.6633,"n":6,"o":16.67,"t":"2026-10-05T09:45:00Z","v":333,"vw":16.66598},{"c":16.69,"h":16.69,"l":16.67,"n":13,"o":16.68,"t":"2026-10-05T10:00:00Z","v":896,"vw":16.678354},{"c":16.73,"h":16.73,"l":16.72,"n":3,"o":16.72,"t":"2026-10-05T10:15:00Z","v":426,"vw":16.725},{"c":16.7,"h":16.71,"l":16.69,"n":20,"o":16.69,"t":"2026-10-05T10:30:00Z","v":1035,"vw":16.700141},{"c":16.73,"h":16.73,"l":16.72,"n":8,"o":16.72,"t":"2026-10-05T10:45:00Z","v":694,"vw":16.725047},{"c":16.68,"h":16.7,"l":16.68,"n":45,"o":16.7,"t":"2026-10-05T11:00:00Z","v":5388,"vw":16.690389},{"c":16.7423,"h":16.75,"l":16.68,"n":47,"o":16.68,"t":"2026-10-05T11:15:00Z","v":5738,"vw":16.725636},{"c":16.7339,"h":16.742,"l":16.72,"n":49,"o":16.7246,"t":"2026-10-05T11:30:00Z","v":5655,"vw":16.732719},{"c":16.74,"h":16.75,"l":16.7,"n":102,"o":16.71,"t":"2026-10-05T11:45:00Z","v":8463,"vw":16.725663},{"c":16.74,"h":16.7838,"l":16.74,"n":33,"o":16.7838,"t":"2026-10-05T12:00:00Z","v":23016,"vw":16.750381},{"c":16.69,"h":16.7598,"l":16.69,"n":26,"o":16.74,"t":"2026-10-05T12:15:00Z","v":1288,"vw":16.749481},{"c":16.64,"h":16.69,"l":16.615,"n":118,"o":16.69,"t":"2026-10-05T12:30:00Z","v":5283,"vw":16.661706},{"c":16.64,"h":16.65,"l":16.62,"n":157,"o":16.64,"t":"2026-10-05T12:45:00Z","v":7394,"vw":16.638009},{"c":16.75,"h":16.77,"l":16.61,"n":22,"o":16.77,"t":"2026-10-05T13:00:00Z","v":2233,"vw":16.733761},{"c":16.78,"h":16.78,"l":16.73,"n":65,"o":16.75,"t":"2026-10-05T13:15:00Z","v":5149,"vw":16.754944},{"c":16.5236,"h":16.82,"l":16.5236,"n":2933,"o":16.8,"t":"2026-10-05T13:30:00Z","v":263542,"vw":16.67542},{"c":16.72,"h":16.785,"l":16.5,"n":1394,"o":16.52,"t":"2026-10-05T13:45:00Z","v":157045,"vw":16.641637},{"c":16.8886,"h":16.8886,"l":16.6573,"n":1376,"o":16.72,"t":"2026-10-05T14:00:00Z","v":145123,"vw":16.800022},{"c":16.7423,"h":16.88,"l":16.7101,"n":983,"o":16.87,"t":"2026-10-05T14:15:00Z","v":66560,"vw":16.761377},{"c":16.63,"h":16.74,"l":16.51,"n":1091,"o":16.74,"t":"2026-10-05T14:30:00Z","v":107262,"vw":16.629923},{"c":16.575,"h":16.63,"l":16.56,"n":804,"o":16.63,"t":"2026-10-05T14:45:00Z","v":90648,"vw":16.594434},{"c":16.585,"h":16.62,"l":16.565,"n":627,"o":16.58,"t":"2026-10-05T15:00:00Z","v":58671,"vw":16.591735},{"c":16.6,"h":16.6161,"l":16.5807,"n":439,"o":16.6,"t":"2026-10-05T15:15:00Z","v":41902,"vw":16.596237},{"c":16.5699,"h":16.615,"l":16.54,"n":683,"o":16.612,"t":"2026-10-05T15:30:00Z","v":99850,"vw":16.556226},{"c":16.575,"h":16.605,"l":16.56,"n":463,"o":16.5718,"t":"2026-10-05T15:45:00Z","v":88836,"vw":16.582708},{"c":16.52,"h":16.58,"l":16.515,"n":658,"o":16.5791,"t":"2026-10-05T16:00:00Z","v":45080,"vw":16.54661},{"c":16.41,"h":16.525,"l":16.4,"n":1106,"o":16.525,"t":"2026-10-05T16:15:00Z","v":97490,"vw":16.454692},{"c":16.405,"h":16.44,"l":16.405,"n":576,"o":16.415,"t":"2026-10-05T16:30:00Z","v":65427,"vw":16.427874},{"c":16.4398,"h":16.45,"l":16.395,"n":589,"o":16.4,"t":"2026-10-05T16:45:00Z","v":67765,"vw":16.417072},{"c":16.455,"h":16.455,"l":16.415,"n":451,"o":16.43,"t":"2026-10-05T17:00:00Z","v":40398,"vw":16.427437},{"c":16.495,"h":16.51,"l":16.4601,"n":562,"o":16.465,"t":"2026-10-05T17:15:00Z","v":29176,"vw":16.484712},{"c":16.485,"h":16.52,"l":16.48,"n":391,"o":16.49,"t":"2026-10-05T17:30:00Z","v":24275,"vw":16.500066},{"c":16.605,"h":16.615,"l":16.485,"n":487,"o":16.495,"t":"2026-10-05T17:45:00Z","v":37409,"vw":16.549292},{"c":16.595,"h":16.6,"l":16.55,"n":374,"o":16.6,"t":"2026-10-05T18:00:00Z","v":84782,"vw":16.577587},{"c":16.6553,"h":16.66,"l":16.59,"n":528,"o":16.59,"t":"2026-10-05T18:15:00Z","v":71960,"vw":16.622095},{"c":16.67,"h":16.671,"l":16.635,"n":310,"o":16.66,"t":"2026-10-05T18:30:00Z","v":66814,"vw":16.660008},{"c":16.75,"h":16.7587,"l":16.6714,"n":386,"o":16.6714,"t":"2026-10-05T18:45:00Z","v":44918,"vw":16.701712},{"c":16.7301,"h":16.75,"l":16.625,"n":493,"o":16.75,"t":"2026-10-05T19:00:00Z","v":72446,"vw":16.691163},{"c":16.795,"h":16.81,"l":16.73,"n":536,"o":16.73,"t":"2026-10-05T19:15:00Z","v":77821,"vw":16.789969},{"c":16.87,"h":16.87,"l":16.765,"n":571,"o":16.79,"t":"2026-10-05T19:30:00Z","v":78808,"vw":16.820949},{"c":16.754,"h":16.86,"l":16.73,"n":831,"o":16.86,"t":"2026-10-05T19:45:00Z","v":172750,"vw":16.788561},{"c":16.74,"h":16.8,"l":16.6624,"n":62,"o":16.74,"t":"2026-10-05T20:00:00Z","v":39890,"vw":16.737005},{"c":16.7884,"h":16.7994,"l":16.74,"n":27,"o":16.74,"t":"2026-10-05T20:15:00Z","v":4461,"vw":16.762481},{"c":16.7677,"h":16.7677,"l":16.7677,"n":7,"o":16.7677,"t":"2026-10-05T20:30:00Z","v":373,"vw":16.7677},{"c":16.7794,"h":16.7794,"l":16.7794,"n":2,"o":16.7794,"t":"2026-10-05T20:45:00Z","v":270,"vw":16.7794},{"c":16.77,"h":16.7791,"l":16.7599,"n":38,"o":16.76,"t":"2026-10-05T21:00:00Z","v":4957,"vw":16.76605},{"c":16.77,"h":16.7887,"l":16.77,"n":15,"o":16.7887,"t":"2026-10-05T21:15:00Z","v":1601,"vw":16.784025},{"c":16.78,"h":16.79,"l":16.77,"n":29,"o":16.77,"t":"2026-10-05T21:30:00Z","v":4178,"vw":16.77571},{"c":16.8,"h":16.8,"l":16.77,"n":34,"o":16.77,"t":"2026-10-05T21:45:00Z","v":15855,"vw":16.789775},{"c":16.83,"h":16.83,"l":16.83,"n":2,"o":16.83,"t":"2026-10-05T22:00:00Z","v":150,"vw":16.83},{"c":16.82,"h":16.82,"l":16.8161,"n":8,"o":16.8161,"t":"2026-10-05T22:15:00Z","v":426,"vw":16.818853},{"c":16.79,"h":16.81,"l":16.79,"n":9,"o":16.81,"t":"2026-10-05T22:30:00Z","v":424,"vw":16.797754},{"c":16.82,"h":16.83,"l":16.81,"n":5,"o":16.83,"t":"2026-10-05T22:45:00Z","v":1435,"vw":16.825396},{"c":16.8,"h":16.8,"l":16.8,"n":6,"o":16.8,"t":"2026-10-05T23:00:00Z","v":491,"vw":16.8},{"c":16.78,"h":16.78,"l":16.78,"n":10,"o":16.78,"t":"2026-10-05T23:15:00Z","v":174,"vw":16.78},{"c":16.7762,"h":16.7762,"l":16.7762,"n":1,"o":16.7762,"t":"2026-10-05T23:30:00Z","v":776,"vw":16.7762},{"c":16.77,"h":16.8038,"l":16.77,"n":8,"o":16.8038,"t":"2026-10-05T23:45:00Z","v":1945,"vw":16.777829},{"c":16.82,"h":16.82,"l":16.69,"n":652,"o":16.76,"t":"2026-10-06T08:00:00Z","v":24406,"vw":16.734449},{"c":16.85,"h":16.85,"l":16.82,"n":15,"o":16.82,"t":"2026-10-06T08:15:00Z","v":932,"vw":16.837391},{"c":16.85,"h":16.85,"l":16.82,"n":80,"o":16.85,"t":"2026-10-06T08:30:00Z","v":6864,"vw":16.829308},{"c":16.89,"h":16.89,"l":16.84,"n":82,"o":16.84,"t":"2026-10-06T08:45:00Z","v":4536,"vw":16.863955},{"c":16.9,"h":16.9,"l":16.88,"n":11,"o":16.89,"t":"2026-10-06T09:00:00Z","v":891,"vw":16.892988},{"c":16.83,"h":16.91,"l":16.83,"n":76,"o":16.86,"t":"2026-10-06T09:15:00Z","v":3910,"vw":16.874162},{"c":16.89,"h":16.9,"l":16.89,"n":3,"o":16.9,"t":"2026-10-06T09:30:00Z","v":961,"vw":16.8925},{"c":16.9,"h":16.91,"l":16.9,"n":72,"o":16.9,"t":"2026-10-06T09:45:00Z","v":3455,"vw":16.901051},{"c":16.92,"h":16.92,"l":16.88,"n":27,"o":16.88,"t":"2026-10-06T10:00:00Z","v":3816,"vw":16.896907},{"c":16.9,"h":16.93,"l":16.9,"n":31,"o":16.93,"t":"2026-10-06T10:15:00Z","v":2481,"vw":16.912993},{"c":16.93,"h":16.93,"l":16.92,"n":45,"o":16.9293,"t":"2026-10-06T10:30:00Z","v":2061,"vw":16.927304},{"c":16.93,"h":16.94,"l":16.93,"n":32,"o":16.94,"t":"2026-10-06T10:45:00Z","v":3424,"vw":16.931716},{"c":16.94,"h":16.95,"l":16.9077,"n":54,"o":16.9077,"t":"2026-10-06T11:00:00Z","v":3013,"vw":16.923087},{"c":16.94,"h":16.9722,"l":16.93,"n":44,"o":16.95,"t":"2026-10-06T11:15:00Z","v":5587,"vw":16.948678},{"c":16.92,"h":16.9462,"l":16.89,"n":61,"o":16.91,"t":"2026-10-06T11:30:00Z","v":2222,"vw":16.917759},{"c":16.93,"h":16.97,"l":16.9131,"n":45,"o":16.94,"t":"2026-10-06T11:45:00Z","v":4998,"vw":16.94675},{"c":17,"h":17.0184,"l":16.94,"n":110,"o":16.95,"t":"2026-10-06T12:00:00Z","v":11531,"vw":16.992423},{"c":16.98,"h":17,"l":16.9462,"n":78,"o":17,"t":"2026-10-06T12:15:00Z","v":3964,"vw":16.990186},{"c":16.96,"h":16.96,"l":16.91,"n":61,"o":16.95,"t":"2026-10-06T12:30:00Z","v":3331,"vw":16.937772},{"c":16.9792,"h":16.9792,"l":16.93,"n":22,"o":16.9556,"t":"2026-10-06T12:45:00Z","v":2423,"vw":16.96019},{"c":16.94,"h":16.96,"l":16.9121,"n":34,"o":16.96,"t":"2026-10-06T13:00:00Z","v":6344,"vw":16.943199},{"c":16.93,"h":16.93,"l":16.91,"n":47,"o":16.93,"t":"2026-10-06T13:15:00Z","v":1766,"vw":16.925263},{"c":17.05,"h":17.1,"l":16.8,"n":2350,"o":16.9,"t":"2026-10-06T13:30:00Z","v":321391,"vw":16.95431},{"c":17.0399,"h":17.09,"l":16.995,"n":935,"o":17.05,"t":"2026-10-06T13:45:00Z","v":109355,"vw":17.041729},{"c":17.064,"h":17.064,"l":16.93,"n":915,"o":17.04,"t":"2026-10-06T14:00:00Z","v":69116,"vw":16.998034},{"c":16.9401,"h":17.07,"l":16.925,"n":764,"o":17.06,"t":"2026-10-06T14:15:00Z","v":51023,"vw":16.979404},{"c":16.985,"h":17,"l":16.905,"n":726,"o":16.95,"t":"2026-10-06T14:30:00Z","v":55580,"vw":16.959025},{"c":17.08,"h":17.08,"l":16.92,"n":811,"o":16.97,"t":"2026-10-06T14:45:00Z","v":236330,"vw":17.01573},{"c":17.06,"h":17.1,"l":17.04,"n":737,"o":17.08,"t":"2026-10-06T15:00:00Z","v":127636,"vw":17.065922},{"c":16.97,"h":17.09,"l":16.9617,"n":669,"o":17.055,"t":"2026-10-06T15:15:00Z","v":45502,"vw":17.024218},{"c":16.955,"h":17,"l":16.94,"n":510,"o":16.9564,"t":"2026-10-06T15:30:00Z","v":44006,"vw":16.956091},{"c":16.845,"h":16.955,"l":16.845,"n":883,"o":16.95,"t":"2026-10-06T15:45:00Z","v":108036,"vw":16.918129},{"c":16.805,"h":16.86,"l":16.795,"n":733,"o":16.85,"t":"2026-10-06T16:00:00Z","v":151677,"vw":16.819297},{"c":16.78,"h":16.8101,"l":16.75,"n":774,"o":16.81,"t":"2026-10-06T16:15:00Z","v":123262,"vw":16.77943},{"c":16.79,"h":16.805,"l":16.74,"n":417,"o":16.79,"t":"2026-10-06T16:30:00Z","v":27231,"vw":16.763076},{"c":16.775,"h":16.81,"l":16.76,"n":541,"o":16.79,"t":"2026-10-06T16:45:00Z","v":19581,"vw":16.788793},{"c":16.74,"h":16.78,"l":16.74,"n":419,"o":16.775,"t":"2026-10-06T17:00:00Z","v":32528,"vw":16.766502},{"c":16.775,"h":16.785,"l":16.71,"n":509,"o":16.755,"t":"2026-10-06T17:15:00Z","v":128493,"vw":16.741714},{"c":16.76,"h":16.775,"l":16.75,"n":353,"o":16.775,"t":"2026-10-06T17:30:00Z","v":24584,"vw":16.763932},{"c":16.825,"h":16.825,"l":16.7686,"n":405,"o":16.78,"t":"2026-10-06T17:45:00Z","v":37875,"vw":16.804717},{"c":16.825,"h":16.855,"l":16.82,"n":385,"o":16.8231,"t":"2026-10-06T18:00:00Z","v":63266,"vw":16.839108},{"c":16.78,"h":16.83,"l":16.75,"n":448,"o":16.825,"t":"2026-10-06T18:15:00Z","v":44841,"vw":16.780861},{"c":16.735,"h":16.775,"l":16.73,"n":440,"o":16.775,"t":"2026-10-06T18:30:00Z","v":56064,"vw":16.747732},{"c":16.7,"h":16.745,"l":16.7,"n":632,"o":16.73,"t":"2026-10-06T18:45:00Z","v":119090,"vw":16.721097},{"c":16.6997,"h":16.7159,"l":16.68,"n":494,"o":16.7,"t":"2026-10-06T19:00:00Z","v":53204,"vw":16.696228},{"c":16.7284,"h":16.75,"l":16.682,"n":398,"o":16.7,"t":"2026-10-06T19:15:00Z","v":77457,"vw":16.731524},{"c":16.74,"h":16.755,"l":16.7201,"n":473,"o":16.74,"t":"2026-10-06T19:30:00Z","v":61345,"vw":16.743294},{"c":16.78,"h":16.78,"l":16.745,"n":592,"o":16.745,"t":"2026-10-06T19:45:00Z","v":88526,"vw":16.764595},{"c":16.8259,"h":16.8259,"l":16.77,"n":17,"o":16.77,"t":"2026-10-06T20:00:00Z","v":9097,"vw":16.772314},{"c":16.83,"h":16.8396,"l":16.83,"n":47,"o":16.8396,"t":"2026-10-06T20:15:00Z","v":1081,"vw":16.836282},{"c":16.83,"h":16.83,"l":16.8269,"n":6,"o":16.8269,"t":"2026-10-06T20:30:00Z","v":734,"vw":16.827343},{"c":16.8192,"h":16.8277,"l":16.8,"n":9,"o":16.8,"t":"2026-10-06T20:45:00Z","v":1324,"vw":16.81326},{"c":16.8191,"h":16.8191,"l":16.8174,"n":6,"o":16.8174,"t":"2026-10-06T21:00:00Z","v":775,"vw":16.817869},{"c":16.8006,"h":16.8006,"l":16.8006,"n":8,"o":16.8006,"t":"2026-10-06T21:15:00Z","v":274,"vw":16.8006},{"c":16.86,"h":16.86,"l":16.84,"n":19,"o":16.84,"t":"2026-10-06T21:30:00Z","v":1043,"vw":16.845128},{"c":16.85,"h":16.8785,"l":16.82,"n":31,"o":16.86,"t":"2026-10-06T21:45:00Z","v":3387,"vw":16.847797},{"c":16.86,"h":16.86,"l":16.82,"n":17,"o":16.83,"t":"2026-10-06T22:00:00Z","v":1045,"vw":16.836739},{"c":16.85,"h":16.85,"l":16.85,"n":6,"o":16.85,"t":"2026-10-06T22:15:00Z","v":355,"vw":16.85},{"c":16.83,"h":16.8676,"l":16.83,"n":10,"o":16.8676,"t":"2026-10-06T22:30:00Z","v":1000,"vw":16.834178},{"c":16.86,"h":16.86,"l":16.86,"n":1,"o":16.86,"t":"2026-10-06T22:45:00Z","v":427,"vw":16.86},{"c":16.83,"h":16.83,"l":16.83,"n":10,"o":16.83,"t":"2026-10-06T23:15:00Z","v":1013,"vw":16.83},{"c":16.46,"h":16.57,"l":16.445,"n":1248,"o":16.57,"t":"2026-10-07T08:00:00Z","v":61061,"vw":16.503902},{"c":16.47,"h":16.48,"l":16.42,"n":106,"o":16.4533,"t":"2026-10-07T08:15:00Z","v":8434,"vw":16.447375},{"c":16.43,"h":16.4869,"l":16.43,"n":62,"o":16.4869,"t":"2026-10-07T08:30:00Z","v":5721,"vw":16.440422},{"c":16.41,"h":16.46,"l":16.41,"n":331,"o":16.435,"t":"2026-10-07T08:45:00Z","v":6306,"vw":16.426147},{"c":16.4,"h":16.41,"l":16.4,"n":83,"o":16.41,"t":"2026-10-07T09:00:00Z","v":4739,"vw":16.400773},{"c":16.35,"h":16.37,"l":16.35,"n":101,"o":16.37,"t":"2026-10-07T09:15:00Z","v":1235,"vw":16.367406},{"c":16.35,"h":16.4,"l":16.35,"n":97,"o":16.36,"t":"2026-10-07T09:30:00Z","v":8741,"vw":16.353585},{"c":16.39,"h":16.4,"l":16.352,"n":19,"o":16.4,"t":"2026-10-07T09:45:00Z","v":2560,"vw":16.371515},{"c":16.41,"h":16.41,"l":16.41,"n":10,"o":16.41,"t":"2026-10-07T10:00:00Z","v":580,"vw":16.41},{"c":16.46,"h":16.46,"l":16.42,"n":24,"o":16.42,"t":"2026-10-07T10:15:00Z","v":2347,"vw":16.43759},{"c":16.41,"h":16.43,"l":16.37,"n":87,"o":16.43,"t":"2026-10-07T10:30:00Z","v":5855,"vw":16.403185},{"c":16.38,"h":16.41,"l":16.36,"n":52,"o":16.4,"t":"2026-10-07T10:45:00Z","v":3447,"vw":16.379926},{"c":16.46,"h":16.48,"l":16.395,"n":115,"o":16.47,"t":"2026-10-07T11:00:00Z","v":22686,"vw":16.43331},{"c":16.32,"h":16.483,"l":16.32,"n":335,"o":16.483,"t":"2026-10-07T11:15:00Z","v":37630,"vw":16.332727},{"c":16.35,"h":16.41,"l":16.3413,"n":126,"o":16.41,"t":"2026-10-07T11:30:00Z","v":12157,"vw":16.365411},{"c":16.39,"h":16.39,"l":16.34,"n":31,"o":16.36,"t":"2026-10-07T11:45:00Z","v":6299,"vw":16.361667},{"c":16.32,"h":16.41,"l":16.32,"n":213,"o":16.41,"t":"2026-10-07T12:00:00Z","v":21940,"vw":16.342759},{"c":16.27,"h":16.3369,"l":16.2658,"n":430,"o":16.32,"t":"2026-10-07T12:15:00Z","v":32613,"vw":16.299454},{"c":16.29,"h":16.34,"l":16.275,"n":211,"o":16.3096,"t":"2026-10-07T12:30:00Z","v":16833,"vw":16.306303},{"c":16.29,"h":16.309,"l":16.2605,"n":129,"o":16.27,"t":"2026-10-07T12:45:00Z","v":19441,"vw":16.278874},{"c":16.22,"h":16.29,"l":16.22,"n":322,"o":16.2886,"t":"2026-10-07T13:00:00Z","v":14070,"vw":16.262365},{"c":16.21,"h":16.2907,"l":16.165,"n":476,"o":16.22,"t":"2026-10-07T13:15:00Z","v":50793,"vw":16.231637},{"c":16.065,"h":16.2792,"l":16.035,"n":4005,"o":16.23,"t":"2026-10-07T13:30:00Z","v":596021,"vw":16.154567},{"c":16.115,"h":16.155,"l":15.955,"n":2278,"o":16.06,"t":"2026-10-07T13:45:00Z","v":309460,"vw":16.049309},{"c":16.055,"h":16.13,"l":16.04,"n":1202,"o":16.12,"t":"2026-10-07T14:00:00Z","v":142907,"vw":16.0909},{"c":15.99,"h":16.0589,"l":15.9825,"n":1382,"o":16.0589,"t":"2026-10-07T14:15:00Z","v":79979,"vw":16.018779},{"c":15.9901,"h":16.03,"l":15.98,"n":1256,"o":15.9954,"t":"2026-10-07T14:30:00Z","v":133903,"vw":15.997866},{"c":16.005,"h":16.0278,"l":15.98,"n":997,"o":15.995,"t":"2026-10-07T14:45:00Z","v":87872,"vw":16.004648},{"c":16,"h":16.015,"l":15.8799,"n":1888,"o":16,"t":"2026-10-07T15:00:00Z","v":216505,"vw":15.948423},{"c":15.925,"h":16.03,"l":15.8886,"n":1364,"o":15.99,"t":"2026-10-07T15:15:00Z","v":180942,"vw":15.920194},{"c":16,"h":16.02,"l":15.915,"n":872,"o":15.915,"t":"2026-10-07T15:30:00Z","v":55213,"vw":15.980829},{"c":16.05,"h":16.06,"l":15.99,"n":738,"o":15.995,"t":"2026-10-07T15:45:00Z","v":61132,"vw":16.013945},{"c":16.035,"h":16.085,"l":16.01,"n":790,"o":16.05,"t":"2026-10-07T16:00:00Z","v":133356,"vw":16.058403},{"c":16.045,"h":16.055,"l":16.015,"n":665,"o":16.04,"t":"2026-10-07T16:15:00Z","v":45832,"vw":16.036798},{"c":15.995,"h":16.05,"l":15.98,"n":882,"o":16.045,"t":"2026-10-07T16:30:00Z","v":131013,"vw":16.003139},{"c":15.93,"h":16.005,"l":15.929,"n":955,"o":15.995,"t":"2026-10-07T16:45:00Z","v":85438,"vw":15.95485},{"c":15.93,"h":15.955,"l":15.915,"n":880,"o":15.92,"t":"2026-10-07T17:00:00Z","v":142258,"vw":15.934012},{"c":15.88,"h":15.97,"l":15.88,"n":819,"o":15.935,"t":"2026-10-07T17:15:00Z","v":84450,"vw":15.92206},{"c":15.85,"h":15.88,"l":15.825,"n":1148,"o":15.87,"t":"2026-10-07T17:30:00Z","v":84310,"vw":15.850266},{"c":15.84,"h":15.86,"l":15.825,"n":1095,"o":15.85,"t":"2026-10-07T17:45:00Z","v":139165,"vw":15.841097},{"c":15.8753,"h":15.92,"l":15.8247,"n":646,"o":15.8301,"t":"2026-10-07T18:00:00Z","v":65102,"vw":15.86597},{"c":15.895,"h":15.915,"l":15.86,"n":947,"o":15.875,"t":"2026-10-07T18:15:00Z","v":132982,"vw":15.894237},{"c":15.885,"h":15.909,"l":15.8601,"n":521,"o":15.895,"t":"2026-10-07T18:30:00Z","v":48227,"vw":15.883695},{"c":15.9,"h":15.925,"l":15.885,"n":537,"o":15.885,"t":"2026-10-07T18:45:00Z","v":56832,"vw":15.904536},{"c":15.865,"h":15.919,"l":15.86,"n":527,"o":15.895,"t":"2026-10-07T19:00:00Z","v":44023,"vw":15.884223},{"c":15.8677,"h":15.905,"l":15.855,"n":590,"o":15.86,"t":"2026-10-07T19:15:00Z","v":70644,"vw":15.878635},{"c":15.79,"h":15.88,"l":15.79,"n":1246,"o":15.865,"t":"2026-10-07T19:30:00Z","v":116402,"vw":15.823602},{"c":15.82,"h":15.835,"l":15.755,"n":1391,"o":15.795,"t":"2026-10-07T19:45:00Z","v":171875,"vw":15.79336},{"c":15.9495,"h":15.9495,"l":15.82,"n":195,"o":15.83,"t":"2026-10-07T20:00:00Z","v":16514,"vw":15.864969},{"c":15.94,"h":15.9893,"l":15.93,"n":77,"o":15.95,"t":"2026-10-07T20:15:00Z","v":14283,"vw":15.937047},{"c":15.93,"h":15.977,"l":15.8962,"n":98,"o":15.95,"t":"2026-10-07T20:30:00Z","v":4630,"vw":15.942272},{"c":15.93,"h":15.93,"l":15.93,"n":4,"o":15.93,"t":"2026-10-07T20:45:00Z","v":287,"vw":15.93},{"c":15.9215,"h":15.9479,"l":15.92,"n":55,"o":15.9479,"t":"2026-10-07T21:00:00Z","v":7584,"vw":15.924299},{"c":15.91,"h":15.93,"l":15.91,"n":50,"o":15.92,"t":"2026-10-07T21:15:00Z","v":1398,"vw":15.915905},{"c":15.95,"h":15.95,"l":15.9347,"n":41,"o":15.95,"t":"2026-10-07T21:30:00Z","v":564,"vw":15.944115},{"c":15.91,"h":15.94,"l":15.91,"n":44,"o":15.94,"t":"2026-10-07T21:45:00Z","v":2428,"vw":15.922608},{"c":15.95,"h":15.95,"l":15.92,"n":42,"o":15.9434,"t":"2026-10-07T22:00:00Z","v":9170,"vw":15.945947},{"c":15.9499,"h":15.95,"l":15.94,"n":27,"o":15.945,"t":"2026-10-07T22:15:00Z","v":2098,"vw":15.948576},{"c":15.927,"h":15.99,"l":15.9224,"n":33,"o":15.94,"t":"2026-10-07T22:30:00Z","v":6722,"vw":15.934047},{"c":15.96,"h":16.0199,"l":15.96,"n":38,"o":16.0199,"t":"2026-10-07T22:45:00Z","v":3471,"vw":16.001046},{"c":15.97,"h":15.97,"l":15.97,"n":14,"o":15.97,"t":"2026-10-07T23:00:00Z","v":1208,"vw":15.97},{"c":15.979,"h":15.979,"l":15.97,"n":11,"o":15.97,"t":"2026-10-07T23:15:00Z","v":1235,"vw":15.975595},{"c":16.01,"h":16.016,"l":15.98,"n":12,"o":15.98,"t":"2026-10-07T23:30:00Z","v":1733,"vw":16.009593},{"c":16.0602,"h":16.08,"l":16,"n":37,"o":16,"t":"2026-10-07T23:45:00Z","v":4360,"vw":16.019548},{"c":15.51,"h":15.66,"l":15.31,"n":1535,"o":15.66,"t":"2026-10-08T08:00:00Z","v":84004,"vw":15.459647},{"c":15.57,"h":15.57,"l":15.56,"n":30,"o":15.5631,"t":"2026-10-08T08:15:00Z","v":2243,"vw":15.565851},{"c":15.51,"h":15.58,"l":15.5,"n":34,"o":15.58,"t":"2026-10-08T08:30:00Z","v":1829,"vw":15.509458},{"c":15.52,"h":15.52,"l":15.52,"n":5,"o":15.52,"t":"2026-10-08T08:45:00Z","v":128,"vw":15.52},{"c":15.55,"h":15.55,"l":15.51,"n":10,"o":15.51,"t":"2026-10-08T09:00:00Z","v":2038,"vw":15.52913},{"c":15.57,"h":15.57,"l":15.57,"n":4,"o":15.57,"t":"2026-10-08T09:15:00Z","v":256,"vw":15.57},{"c":15.63,"h":15.63,"l":15.54,"n":19,"o":15.55,"t":"2026-10-08T09:30:00Z","v":794,"vw":15.574461},{"c":15.64,"h":15.64,"l":15.64,"n":9,"o":15.64,"t":"2026-10-08T09:45:00Z","v":1030,"vw":15.64},{"c":15.64,"h":15.67,"l":15.62,"n":48,"o":15.65,"t":"2026-10-08T10:00:00Z","v":1886,"vw":15.641144},{"c":15.57,"h":15.67,"l":15.57,"n":31,"o":15.67,"t":"2026-10-08T10:15:00Z","v":1196,"vw":15.606241},{"c":15.4531,"h":15.52,"l":15.45,"n":58,"o":15.52,"t":"2026-10-08T10:30:00Z","v":2467,"vw":15.46793},{"c":15.51,"h":15.54,"l":15.45,"n":70,"o":15.54,"t":"2026-10-08T10:45:00Z","v":20600,"vw":15.47019},{"c":15.4,"h":15.5483,"l":15.3953,"n":219,"o":15.49,"t":"2026-10-08T11:00:00Z","v":21521,"vw":15.422116},{"c":15.39,"h":15.4582,"l":15.38,"n":45,"o":15.4582,"t":"2026-10-08T11:15:00Z","v":4383,"vw":15.406987},{"c":15.43,"h":15.43,"l":15.36,"n":80,"o":15.38,"t":"2026-10-08T11:30:00Z","v":3811,"vw":15.383126},{"c":15.38,"h":15.46,"l":15.37,"n":116,"o":15.43,"t":"2026-10-08T11:45:00Z","v":34402,"vw":15.405512},{"c":15.3,"h":15.37,"l":15.29,"n":350,"o":15.35,"t":"2026-10-08T12:00:00Z","v":13032,"vw":15.332199},{"c":15.3284,"h":15.3284,"l":15.3,"n":60,"o":15.3,"t":"2026-10-08T12:15:00Z","v":2917,"vw":15.304169},{"c":15.2626,"h":15.33,"l":15.2626,"n":164,"o":15.32,"t":"2026-10-08T12:30:00Z","v":6070,"vw":15.302387},{"c":15.24,"h":15.28,"l":15.2048,"n":292,"o":15.28,"t":"2026-10-08T12:45:00Z","v":24309,"vw":15.21985},{"c":15.34,"h":15.34,"l":15.2,"n":239,"o":15.2286,"t":"2026-10-08T13:00:00Z","v":40068,"vw":15.237721},{"c":15.28,"h":15.34,"l":15.2493,"n":82,"o":15.325,"t":"2026-10-08T13:15:00Z","v":3023,"vw":15.298757},{"c":15.105,"h":15.395,"l":15.03,"n":2982,"o":15.23,"t":"2026-10-08T13:30:00Z","v":349338,"vw":15.160383},{"c":15.2216,"h":15.225,"l":15.02,"n":1155,"o":15.085,"t":"2026-10-08T13:45:00Z","v":113688,"vw":15.149328},{"c":15.36,"h":15.375,"l":15.1982,"n":932,"o":15.215,"t":"2026-10-08T14:00:00Z","v":73790,"vw":15.283189},{"c":15.412,"h":15.412,"l":15.31,"n":791,"o":15.355,"t":"2026-10-08T14:15:00Z","v":56909,"vw":15.36597},{"c":15.4601,"h":15.5,"l":15.4002,"n":851,"o":15.415,"t":"2026-10-08T14:30:00Z","v":70067,"vw":15.451992},{"c":15.565,"h":15.59,"l":15.465,"n":584,"o":15.48,"t":"2026-10-08T14:45:00Z","v":51545,"vw":15.527209},{"c":15.405,"h":15.56,"l":15.405,"n":633,"o":15.56,"t":"2026-10-08T15:00:00Z","v":66102,"vw":15.478404},{"c":15.24,"h":15.42,"l":15.21,"n":946,"o":15.41,"t":"2026-10-08T15:15:00Z","v":93713,"vw":15.273695},{"c":15.2,"h":15.2502,"l":15.15,"n":837,"o":15.24,"t":"2026-10-08T15:30:00Z","v":179405,"vw":15.197818},{"c":15.2,"h":15.28,"l":15.185,"n":663,"o":15.24,"t":"2026-10-08T15:45:00Z","v":59494,"vw":15.231645},{"c":15.2,"h":15.245,"l":15.19,"n":504,"o":15.2,"t":"2026-10-08T16:00:00Z","v":40404,"vw":15.213359},{"c":15.295,"h":15.315,"l":15.16,"n":1055,"o":15.18,"t":"2026-10-08T16:15:00Z","v":110801,"vw":15.245248},{"c":15.3,"h":15.34,"l":15.255,"n":494,"o":15.29,"t":"2026-10-08T16:30:00Z","v":64975,"vw":15.287189},{"c":15.065,"h":15.295,"l":15.05,"n":1051,"o":15.295,"t":"2026-10-08T16:45:00Z","v":160536,"vw":15.130616},{"c":15.15,"h":15.1599,"l":14.985,"n":1379,"o":15.06,"t":"2026-10-08T17:00:00Z","v":137597,"vw":15.039854},{"c":15.09,"h":15.16,"l":15,"n":801,"o":15.16,"t":"2026-10-08T17:15:00Z","v":44939,"vw":15.073183},{"c":15.11,"h":15.135,"l":15.055,"n":459,"o":15.105,"t":"2026-10-08T17:30:00Z","v":33541,"vw":15.101746},{"c":15.115,"h":15.125,"l":15.0161,"n":471,"o":15.1,"t":"2026-10-08T17:45:00Z","v":24664,"vw":15.049979},{"c":15.085,"h":15.1027,"l":15.04,"n":418,"o":15.1027,"t":"2026-10-08T18:00:00Z","v":23918,"vw":15.05992},{"c":15.285,"h":15.285,"l":15.085,"n":411,"o":15.085,"t":"2026-10-08T18:15:00Z","v":81947,"vw":15.228059},{"c":15.2907,"h":15.3099,"l":15.235,"n":419,"o":15.275,"t":"2026-10-08T18:30:00Z","v":42049,"vw":15.279951},{"c":15.295,"h":15.3,"l":15.255,"n":284,"o":15.3,"t":"2026-10-08T18:45:00Z","v":26637,"vw":15.274597},{"c":15.285,"h":15.345,"l":15.28,"n":422,"o":15.31,"t":"2026-10-08T19:00:00Z","v":61201,"vw":15.307393},{"c":15.445,"h":15.445,"l":15.2805,"n":405,"o":15.2805,"t":"2026-10-08T19:15:00Z","v":53984,"vw":15.384012},{"c":15.42,"h":15.48,"l":15.415,"n":432,"o":15.45,"t":"2026-10-08T19:30:00Z","v":34093,"vw":15.45051},{"c":15.39,"h":15.435,"l":15.37,"n":585,"o":15.42,"t":"2026-10-08T19:45:00Z","v":58101,"vw":15.403101},{"c":15.4099,"h":15.4099,"l":15.37,"n":37,"o":15.38,"t":"2026-10-08T20:00:00Z","v":5275,"vw":15.383173},{"c":15.44,"h":15.47,"l":15.44,"n":16,"o":15.47,"t":"2026-10-08T20:15:00Z","v":2843,"vw":15.452335},{"c":15.42,"h":15.42,"l":15.42,"n":4,"o":15.42,"t":"2026-10-08T20:30:00Z","v":776,"vw":15.42},{"c":15.42,"h":15.42,"l":15.41,"n":13,"o":15.41,"t":"2026-10-08T20:45:00Z","v":649,"vw":15.417317},{"c":15.4323,"h":15.4323,"l":15.3443,"n":18,"o":15.4,"t":"2026-10-08T21:00:00Z","v":3176,"vw":15.40119},{"c":15.42,"h":15.436,"l":15.35,"n":6,"o":15.35,"t":"2026-10-08T21:15:00Z","v":2289,"vw":15.407278},{"c":15.43,"h":15.43,"l":15.42,"n":7,"o":15.42,"t":"2026-10-08T21:30:00Z","v":880,"vw":15.42359},{"c":15.4,"h":15.4,"l":15.4,"n":8,"o":15.4,"t":"2026-10-08T22:15:00Z","v":245,"vw":15.4},{"c":15.4,"h":15.41,"l":15.4,"n":11,"o":15.41,"t":"2026-10-08T22:30:00Z","v":800,"vw":15.406843},{"c":15.45,"h":15.45,"l":15.43,"n":24,"o":15.4397,"t":"2026-10-08T22:45:00Z","v":3148,"vw":15.440008},{"c":15.4,"h":15.4,"l":15.39,"n":2,"o":15.39,"t":"2026-10-08T23:15:00Z","v":2074,"vw":15.399036},{"c":15.42,"h":15.42,"l":15.42,"n":2,"o":15.42,"t":"2026-10-08T23:30:00Z","v":102,"vw":15.42},{"c":15.83,"h":15.86,"l":15.61,"n":750,"o":15.65,"t":"2026-10-09T08:00:00Z","v":33839,"vw":15.700866},{"c":15.78,"h":15.78,"l":15.76,"n":8,"o":15.76,"t":"2026-10-09T08:15:00Z","v":1907,"vw":15.774761},{"c":15.81,"h":15.81,"l":15.81,"n":4,"o":15.81,"t":"2026-10-09T08:30:00Z","v":273,"vw":15.81},{"c":15.85,"h":15.85,"l":15.8,"n":29,"o":15.8,"t":"2026-10-09T08:45:00Z","v":1342,"vw":15.817054},{"c":15.8785,"h":15.8785,"l":15.82,"n":11,"o":15.83,"t":"2026-10-09T09:00:00Z","v":827,"vw":15.861073},{"c":15.83,"h":15.83,"l":15.7826,"n":20,"o":15.8,"t":"2026-10-09T09:15:00Z","v":917,"vw":15.799395},{"c":15.84,"h":15.84,"l":15.8,"n":55,"o":15.83,"t":"2026-10-09T09:30:00Z","v":7616,"vw":15.809347},{"c":15.82,"h":15.82,"l":15.82,"n":3,"o":15.82,"t":"2026-10-09T09:45:00Z","v":1202,"vw":15.82},{"c":15.8379,"h":15.8379,"l":15.8015,"n":20,"o":15.81,"t":"2026-10-09T10:00:00Z","v":2033,"vw":15.814139},{"c":15.8,"h":15.82,"l":15.8,"n":28,"o":15.82,"t":"2026-10-09T10:15:00Z","v":2070,"vw":15.812871},{"c":15.68,"h":15.78,"l":15.68,"n":69,"o":15.78,"t":"2026-10-09T10:30:00Z","v":6293,"vw":15.705325},{"c":15.7,"h":15.7,"l":15.7,"n":1,"o":15.7,"t":"2026-10-09T10:45:00Z","v":100,"vw":15.7},{"c":15.77,"h":15.7706,"l":15.65,"n":50,"o":15.7,"t":"2026-10-09T11:00:00Z","v":2965,"vw":15.684063},{"c":15.613,"h":15.69,"l":15.613,"n":45,"o":15.67,"t":"2026-10-09T11:15:00Z","v":2869,"vw":15.647879},{"c":15.7869,"h":15.7869,"l":15.65,"n":62,"o":15.7714,"t":"2026-10-09T11:30:00Z","v":2127,"vw":15.74557},{"c":15.87,"h":15.87,"l":15.79,"n":79,"o":15.79,"t":"2026-10-09T11:45:00Z","v":3684,"vw":15.835336},{"c":15.8,"h":15.87,"l":15.8,"n":53,"o":15.84,"t":"2026-10-09T12:00:00Z","v":5699,"vw":15.825197},{"c":15.77,"h":15.8251,"l":15.77,"n":59,"o":15.82,"t":"2026-10-09T12:15:00Z","v":6549,"vw":15.80429},{"c":15.7231,"h":15.7895,"l":15.7231,"n":32,"o":15.77,"t":"2026-10-09T12:30:00Z","v":3686,"vw":15.769686},{"c":15.7,"h":15.75,"l":15.7,"n":69,"o":15.75,"t":"2026-10-09T12:45:00Z","v":10954,"vw":15.71333},{"c":15.75,"h":15.77,"l":15.7,"n":56,"o":15.73,"t":"2026-10-09T13:00:00Z","v":6346,"vw":15.748353},{"c":15.67,"h":15.743,"l":15.66,"n":137,"o":15.743,"t":"2026-10-09T13:15:00Z","v":3258,"vw":15.712441},{"c":15.36,"h":15.73,"l":15.345,"n":2081,"o":15.64,"t":"2026-10-09T13:30:00Z","v":178917,"vw":15.489945},{"c":15.42,"h":15.51,"l":15.325,"n":1094,"o":15.36,"t":"2026-10-09T13:45:00Z","v":129487,"vw":15.403577},{"c":15.78,"h":15.78,"l":15.4,"n":1075,"o":15.41,"t":"2026-10-09T14:00:00Z","v":142890,"vw":15.563901},{"c":15.92,"h":15.985,"l":15.79,"n":1553,"o":15.79,"t":"2026-10-09T14:15:00Z","v":156855,"vw":15.921385},{"c":15.78,"h":16.02,"l":15.7215,"n":1529,"o":15.93,"t":"2026-10-09T14:30:00Z","v":297866,"vw":15.946126},{"c":15.82,"h":15.8467,"l":15.78,"n":1018,"o":15.78,"t":"2026-10-09T14:45:00Z","v":65528,"vw":15.814446},{"c":15.75,"h":15.8082,"l":15.745,"n":981,"o":15.8,"t":"2026-10-09T15:00:00Z","v":83193,"vw":15.778918},{"c":15.8429,"h":15.85,"l":15.74,"n":571,"o":15.74,"t":"2026-10-09T15:15:00Z","v":59556,"vw":15.799975},{"c":15.96,"h":15.96,"l":15.85,"n":733,"o":15.85,"t":"2026-10-09T15:30:00Z","v":81921,"vw":15.924184},{"c":15.895,"h":15.97,"l":15.87,"n":929,"o":15.96,"t":"2026-10-09T15:45:00Z","v":65343,"vw":15.925085},{"c":15.91,"h":15.93,"l":15.855,"n":556,"o":15.89,"t":"2026-10-09T16:00:00Z","v":51008,"vw":15.897925},{"c":15.86,"h":15.93,"l":15.85,"n":544,"o":15.92,"t":"2026-10-09T16:15:00Z","v":24040,"vw":15.900071},{"c":15.855,"h":15.87,"l":15.84,"n":491,"o":15.84,"t":"2026-10-09T16:30:00Z","v":26316,"vw":15.852606},{"c":15.89,"h":15.9,"l":15.85,"n":475,"o":15.86,"t":"2026-10-09T16:45:00Z","v":31676,"vw":15.877096},{"c":15.855,"h":15.92,"l":15.85,"n":499,"o":15.9066,"t":"2026-10-09T17:00:00Z","v":45103,"vw":15.890063},{"c":15.84,"h":15.865,"l":15.82,"n":460,"o":15.845,"t":"2026-10-09T17:15:00Z","v":41917,"vw":15.848319},{"c":15.83,"h":15.85,"l":15.815,"n":493,"o":15.845,"t":"2026-10-09T17:30:00Z","v":14749,"vw":15.833858},{"c":15.845,"h":15.88,"l":15.82,"n":420,"o":15.83,"t":"2026-10-09T17:45:00Z","v":30376,"vw":15.853879},{"c":15.77,"h":15.851,"l":15.765,"n":601,"o":15.845,"t":"2026-10-09T18:00:00Z","v":80282,"vw":15.804622},{"c":15.65,"h":15.775,"l":15.65,"n":686,"o":15.77,"t":"2026-10-09T18:15:00Z","v":50622,"vw":15.701553},{"c":15.6417,"h":15.655,"l":15.59,"n":531,"o":15.646,"t":"2026-10-09T18:30:00Z","v":148734,"vw":15.629331},{"c":15.6485,"h":15.71,"l":15.62,"n":387,"o":15.64,"t":"2026-10-09T18:45:00Z","v":41436,"vw":15.64585},{"c":15.685,"h":15.705,"l":15.6485,"n":415,"o":15.65,"t":"2026-10-09T19:00:00Z","v":28778,"vw":15.689326},{"c":15.71,"h":15.72,"l":15.665,"n":296,"o":15.685,"t":"2026-10-09T19:15:00Z","v":25048,"vw":15.694366},{"c":15.68,"h":15.7299,"l":15.68,"n":698,"o":15.725,"t":"2026-10-09T19:30:00Z","v":41248,"vw":15.707544},{"c":15.685,"h":15.6991,"l":15.6301,"n":809,"o":15.68,"t":"2026-10-09T19:45:00Z","v":74181,"vw":15.672395},{"c":15.7,"h":15.7275,"l":15.62,"n":39,"o":15.66,"t":"2026-10-09T20:00:00Z","v":7232,"vw":15.658746},{"c":15.72,"h":15.72,"l":15.7,"n":8,"o":15.7,"t":"2026-10-09T20:15:00Z","v":800,"vw":15.704655},{"c":15.64,"h":15.64,"l":15.64,"n":2,"o":15.64,"t":"2026-10-09T20:45:00Z","v":148,"vw":15.64},{"c":15.7,"h":15.7,"l":15.6973,"n":4,"o":15.6973,"t":"2026-10-09T21:00:00Z","v":1196,"vw":15.699207},{"c":15.74,"h":15.74,"l":15.729,"n":32,"o":15.73,"t":"2026-10-09T21:15:00Z","v":7032,"vw":15.734433},{"c":15.8,"h":15.8,"l":15.7,"n":9,"o":15.71,"t":"2026-10-09T21:30:00Z","v":2211,"vw":15.750222},{"c":15.8702,"h":15.8702,"l":15.6978,"n":8,"o":15.77,"t":"2026-10-09T21:45:00Z","v":929,"vw":15.771926},{"c":15.8642,"h":15.8642,"l":15.66,"n":40,"o":15.71,"t":"2026-10-09T22:00:00Z","v":3688,"vw":15.748938},{"c":15.7,"h":15.72,"l":15.7,"n":17,"o":15.72,"t":"2026-10-09T22:15:00Z","v":1609,"vw":15.704112},{"c":15.77,"h":15.77,"l":15.77,"n":7,"o":15.77,"t":"2026-10-09T22:30:00Z","v":300,"vw":15.77},{"c":15.8083,"h":15.8083,"l":15.8083,"n":1,"o":15.8083,"t":"2026-10-09T22:45:00Z","v":1500,"vw":15.8083},{"c":15.8,"h":15.8,"l":15.8,"n":2,"o":15.8,"t":"2026-10-09T23:00:00Z","v":102,"vw":15.8},{"c":15.76,"h":15.7668,"l":15.71,"n":22,"o":15.7668,"t":"2026-10-09T23:15:00Z","v":15636,"vw":15.757254},{"c":15.7,"h":15.72,"l":15.7,"n":12,"o":15.72,"t":"2026-10-09T23:30:00Z","v":1637,"vw":15.708787},{"c":15.7093,"h":15.76,"l":15.7093,"n":17,"o":15.75,"t":"2026-10-09T23:45:00Z","v":1504,"vw":15.730693},{"c":15.9,"h":16.05,"l":15.9,"n":818,"o":16.02,"t":"2026-10-12T08:00:00Z","v":31361,"vw":15.994793},{"c":15.9031,"h":15.95,"l":15.9,"n":36,"o":15.9,"t":"2026-10-12T08:15:00Z","v":4840,"vw":15.905749},{"c":15.9379,"h":15.9379,"l":15.9379,"n":2,"o":15.9379,"t":"2026-10-12T08:30:00Z","v":101,"vw":15.9379},{"c":15.89,"h":15.9016,"l":15.89,"n":41,"o":15.9016,"t":"2026-10-12T08:45:00Z","v":3317,"vw":15.899729},{"c":15.9,"h":15.9,"l":15.89,"n":16,"o":15.89,"t":"2026-10-12T09:00:00Z","v":1432,"vw":15.896429},{"c":15.85,"h":15.85,"l":15.85,"n":1,"o":15.85,"t":"2026-10-12T09:15:00Z","v":100,"vw":15.85},{"c":15.84,"h":15.9169,"l":15.84,"n":19,"o":15.9169,"t":"2026-10-12T09:30:00Z","v":626,"vw":15.890704},{"c":15.88,"h":15.88,"l":15.85,"n":2,"o":15.85,"t":"2026-10-12T09:45:00Z","v":661,"vw":15.872693},{"c":15.89,"h":15.89,"l":15.89,"n":6,"o":15.89,"t":"2026-10-12T10:00:00Z","v":246,"vw":15.89},{"c":15.89,"h":15.89,"l":15.88,"n":23,"o":15.88,"t":"2026-10-12T10:15:00Z","v":1241,"vw":15.882639},{"c":15.8882,"h":15.8882,"l":15.8882,"n":6,"o":15.8882,"t":"2026-10-12T10:30:00Z","v":239,"vw":15.8882},{"c":15.89,"h":15.89,"l":15.89,"n":11,"o":15.89,"t":"2026-10-12T10:45:00Z","v":303,"vw":15.89},{"c":15.8472,"h":15.8807,"l":15.78,"n":128,"o":15.8807,"t":"2026-10-12T11:00:00Z","v":19527,"vw":15.817307},{"c":15.83,"h":15.83,"l":15.7816,"n":31,"o":15.8,"t":"2026-10-12T11:15:00Z","v":2769,"vw":15.801608},{"c":15.82,"h":15.84,"l":15.78,"n":25,"o":15.81,"t":"2026-10-12T11:30:00Z","v":3660,"vw":15.806706},{"c":15.9169,"h":15.9169,"l":15.85,"n":24,"o":15.85,"t":"2026-10-12T11:45:00Z","v":1818,"vw":15.876622},{"c":15.81,"h":15.8669,"l":15.79,"n":37,"o":15.8669,"t":"2026-10-12T12:00:00Z","v":5105,"vw":15.816519},{"c":15.78,"h":15.85,"l":15.78,"n":114,"o":15.85,"t":"2026-10-12T12:15:00Z","v":4403,"vw":15.801168},{"c":15.74,"h":15.7983,"l":15.69,"n":128,"o":15.78,"t":"2026-10-12T12:30:00Z","v":3975,"vw":15.738437},{"c":15.72,"h":15.8197,"l":15.7,"n":47,"o":15.77,"t":"2026-10-12T12:45:00Z","v":7739,"vw":15.744994},{"c":15.7,"h":15.7598,"l":15.7,"n":97,"o":15.7,"t":"2026-10-12T13:00:00Z","v":8307,"vw":15.726342},{"c":15.67,"h":15.7,"l":15.65,"n":209,"o":15.69,"t":"2026-10-12T13:15:00Z","v":4708,"vw":15.68291},{"c":15.875,"h":15.92,"l":15.55,"n":2403,"o":15.635,"t":"2026-10-12T13:30:00Z","v":130807,"vw":15.763329},{"c":15.9499,"h":15.96,"l":15.775,"n":1253,"o":15.87,"t":"2026-10-12T13:45:00Z","v":182835,"vw":15.855688},{"c":15.94,"h":16.03,"l":15.905,"n":1100,"o":15.94,"t":"2026-10-12T14:00:00Z","v":105306,"vw":15.966531},{"c":15.85,"h":15.945,"l":15.81,"n":860,"o":15.945,"t":"2026-10-12T14:15:00Z","v":64363,"vw":15.872245},{"c":15.72,"h":15.8724,"l":15.67,"n":1149,"o":15.85,"t":"2026-10-12T14:30:00Z","v":68236,"vw":15.737925},{"c":15.6515,"h":15.7285,"l":15.6515,"n":873,"o":15.7285,"t":"2026-10-12T14:45:00Z","v":109754,"vw":15.68163},{"c":15.68,"h":15.6999,"l":15.6498,"n":877,"o":15.655,"t":"2026-10-12T15:00:00Z","v":72644,"vw":15.670103},{"c":15.675,"h":15.715,"l":15.66,"n":900,"o":15.67,"t":"2026-10-12T15:15:00Z","v":76261,"vw":15.692693},{"c":15.695,"h":15.715,"l":15.67,"n":498,"o":15.675,"t":"2026-10-12T15:30:00Z","v":36982,"vw":15.693575},{"c":15.67,"h":15.71,"l":15.66,"n":459,"o":15.7,"t":"2026-10-12T15:45:00Z","v":30433,"vw":15.682767},{"c":15.6798,"h":15.74,"l":15.67,"n":439,"o":15.67,"t":"2026-10-12T16:00:00Z","v":46318,"vw":15.702486},{"c":15.67,"h":15.71,"l":15.6699,"n":538,"o":15.68,"t":"2026-10-12T16:15:00Z","v":55744,"vw":15.684292},{"c":15.675,"h":15.6899,"l":15.665,"n":301,"o":15.665,"t":"2026-10-12T16:30:00Z","v":18190,"vw":15.678181},{"c":15.65,"h":15.68,"l":15.62,"n":580,"o":15.67,"t":"2026-10-12T16:45:00Z","v":24739,"vw":15.64478},{"c":15.65,"h":15.66,"l":15.62,"n":489,"o":15.64,"t":"2026-10-12T17:00:00Z","v":54263,"vw":15.643354},{"c":15.5999,"h":15.65,"l":15.5999,"n":382,"o":15.65,"t":"2026-10-12T17:15:00Z","v":40476,"vw":15.625442},{"c":15.585,"h":15.605,"l":15.565,"n":390,"o":15.595,"t":"2026-10-12T17:30:00Z","v":57618,"vw":15.592404},{"c":15.585,"h":15.6,"l":15.565,"n":367,"o":15.59,"t":"2026-10-12T17:45:00Z","v":15698,"vw":15.578512},{"c":15.59,"h":15.6,"l":15.5686,"n":304,"o":15.5871,"t":"2026-10-12T18:00:00Z","v":19183,"vw":15.579968},{"c":15.575,"h":15.58,"l":15.55,"n":420,"o":15.58,"t":"2026-10-12T18:15:00Z","v":30396,"vw":15.569028},{"c":15.5,"h":15.5711,"l":15.485,"n":760,"o":15.5711,"t":"2026-10-12T18:30:00Z","v":71234,"vw":15.521717},{"c":15.4402,"h":15.49,"l":15.405,"n":692,"o":15.49,"t":"2026-10-12T18:45:00Z","v":111370,"vw":15.435584},{"c":15.42,"h":15.49,"l":15.42,"n":474,"o":15.46,"t":"2026-10-12T19:00:00Z","v":54955,"vw":15.460062},{"c":15.47,"h":15.49,"l":15.4,"n":556,"o":15.43,"t":"2026-10-12T19:15:00Z","v":40994,"vw":15.434486},{"c":15.47,"h":15.54,"l":15.455,"n":489,"o":15.48,"t":"2026-10-12T19:30:00Z","v":36926,"vw":15.494366},{"c":15.57,"h":15.57,"l":15.455,"n":949,"o":15.48,"t":"2026-10-12T19:45:00Z","v":157386,"vw":15.517581},{"c":15.6392,"h":15.6485,"l":15.54,"n":30,"o":15.54,"t":"2026-10-12T20:00:00Z","v":9988,"vw":15.543465},{"c":15.61,"h":15.6387,"l":15.61,"n":23,"o":15.6247,"t":"2026-10-12T20:15:00Z","v":1679,"vw":15.621408},{"c":15.58,"h":15.58,"l":15.58,"n":3,"o":15.58,"t":"2026-10-12T20:30:00Z","v":633,"vw":15.58},{"c":15.64,"h":15.64,"l":15.6,"n":59,"o":15.6,"t":"2026-10-12T20:45:00Z","v":4058,"vw":15.616638},{"c":15.6,"h":15.6,"l":15.54,"n":27,"o":15.54,"t":"2026-10-12T21:00:00Z","v":1434,"vw":15.560509},{"c":15.57,"h":15.6,"l":15.57,"n":11,"o":15.6,"t":"2026-10-12T21:15:00Z","v":534,"vw":15.580697},{"c":15.58,"h":15.6083,"l":15.58,"n":16,"o":15.6083,"t":"2026-10-12T21:30:00Z","v":2509,"vw":15.594937},{"c":15.57,"h":15.57,"l":15.53,"n":65,"o":15.56,"t":"2026-10-12T21:45:00Z","v":1176,"vw":15.54625},{"c":15.54,"h":15.57,"l":15.54,"n":22,"o":15.5684,"t":"2026-10-12T22:00:00Z","v":935,"vw":15.5567},{"c":15.54,"h":15.64,"l":15.54,"n":32,"o":15.58,"t":"2026-10-12T22:15:00Z","v":1754,"vw":15.559246},{"c":15.51,"h":15.58,"l":15.503,"n":44,"o":15.57,"t":"2026-10-12T22:30:00Z","v":3142,"vw":15.535436},{"c":15.47,"h":15.52,"l":15.45,"n":255,"o":15.5,"t":"2026-10-12T22:45:00Z","v":12211,"vw":15.489715},{"c":15.35,"h":15.45,"l":15.35,"n":146,"o":15.45,"t":"2026-10-12T23:00:00Z","v":8048,"vw":15.402562},{"c":15.35,"h":15.4,"l":15.34,"n":33,"o":15.34,"t":"2026-10-12T23:15:00Z","v":4564,"vw":15.345094},{"c":15.35,"h":15.38,"l":15.32,"n":119,"o":15.38,"t":"2026-10-12T23:30:00Z","v":7532,"vw":15.340996},{"c":15.3,"h":15.39,"l":15.3,"n":47,"o":15.34,"t":"2026-10-12T23:45:00Z","v":2108,"vw":15.335817},{"c":15.81,"h":15.85,"l":15.59,"n":612,"o":15.67,"t":"2026-10-13T08:00:00Z","v":36947,"vw":15.688897},{"c":15.81,"h":15.92,"l":15.81,"n":11,"o":15.86,"t":"2026-10-13T08:15:00Z","v":3248,"vw":15.859975},{"c":15.7228,"h":15.8669,"l":15.7228,"n":22,"o":15.79,"t":"2026-10-13T08:30:00Z","v":4401,"vw":15.757991},{"c":15.71,"h":15.7869,"l":15.71,"n":25,"o":15.7869,"t":"2026-10-13T08:45:00Z","v":2294,"vw":15.73166},{"c":15.71,"h":15.71,"l":15.69,"n":19,"o":15.7,"t":"2026-10-13T09:00:00Z","v":1142,"vw":15.694792},{"c":15.71,"h":15.71,"l":15.71,"n":2,"o":15.71,"t":"2026-10-13T09:15:00Z","v":214,"vw":15.71},{"c":15.79,"h":15.8,"l":15.6803,"n":20,"o":15.7349,"t":"2026-10-13T09:30:00Z","v":2179,"vw":15.74917},{"c":15.78,"h":15.78,"l":15.78,"n":4,"o":15.78,"t":"2026-10-13T09:45:00Z","v":1006,"vw":15.78},{"c":15.81,"h":15.8597,"l":15.79,"n":22,"o":15.82,"t":"2026-10-13T10:00:00Z","v":2379,"vw":15.812976},{"c":15.7,"h":15.72,"l":15.7,"n":17,"o":15.72,"t":"2026-10-13T10:15:00Z","v":799,"vw":15.715868},{"c":15.65,"h":15.71,"l":15.65,"n":59,"o":15.71,"t":"2026-10-13T10:30:00Z","v":2624,"vw":15.667046},{"c":15.63,"h":15.63,"l":15.63,"n":20,"o":15.63,"t":"2026-10-13T10:45:00Z","v":601,"vw":15.63},{"c":15.59,"h":15.63,"l":15.54,"n":149,"o":15.63,"t":"2026-10-13T11:00:00Z","v":18433,"vw":15.579331},{"c":15.7565,"h":15.7565,"l":15.59,"n":19,"o":15.59,"t":"2026-10-13T11:15:00Z","v":4927,"vw":15.700643},{"c":15.7569,"h":15.7569,"l":15.66,"n":46,"o":15.7486,"t":"2026-10-13T11:30:00Z","v":2544,"vw":15.713965},{"c":15.675,"h":15.73,"l":15.675,"n":20,"o":15.73,"t":"2026-10-13T11:45:00Z","v":764,"vw":15.696383},{"c":15.6479,"h":15.6479,"l":15.62,"n":30,"o":15.64,"t":"2026-10-13T12:00:00Z","v":3730,"vw":15.635051},{"c":15.65,"h":15.65,"l":15.6,"n":56,"o":15.6,"t":"2026-10-13T12:15:00Z","v":5042,"vw":15.622877},{"c":15.58,"h":15.6389,"l":15.57,"n":186,"o":15.63,"t":"2026-10-13T12:30:00Z","v":11973,"vw":15.60108},{"c":15.59,"h":15.63,"l":15.56,"n":74,"o":15.56,"t":"2026-10-13T12:45:00Z","v":8279,"vw":15.590482},{"c":15.6,"h":15.61,"l":15.58,"n":47,"o":15.61,"t":"2026-10-13T13:00:00Z","v":1373,"vw":15.593789},{"c":15.6393,"h":15.6581,"l":15.6,"n":41,"o":15.6421,"t":"2026-10-13T13:15:00Z","v":9324,"vw":15.628291},{"c":15.7,"h":15.78,"l":15.53,"n":1467,"o":15.6,"t":"2026-10-13T13:30:00Z","v":126157,"vw":15.643297},{"c":15.63,"h":15.751,"l":15.58,"n":992,"o":15.7,"t":"2026-10-13T13:45:00Z","v":113477,"vw":15.656586},{"c":15.77,"h":15.8,"l":15.605,"n":817,"o":15.635,"t":"2026-10-13T14:00:00Z","v":86538,"vw":15.690456},{"c":15.785,"h":15.85,"l":15.7,"n":876,"o":15.765,"t":"2026-10-13T14:15:00Z","v":71607,"vw":15.800546},{"c":15.78,"h":15.81,"l":15.705,"n":900,"o":15.79,"t":"2026-10-13T14:30:00Z","v":53321,"vw":15.758743},{"c":15.66,"h":15.8,"l":15.64,"n":764,"o":15.765,"t":"2026-10-13T14:45:00Z","v":56510,"vw":15.705271},{"c":15.67,"h":15.695,"l":15.59,"n":772,"o":15.67,"t":"2026-10-13T15:00:00Z","v":59549,"vw":15.656513},{"c":15.67,"h":15.72,"l":15.61,"n":617,"o":15.67,"t":"2026-10-13T15:15:00Z","v":75482,"vw":15.668148},{"c":15.595,"h":15.71,"l":15.5868,"n":682,"o":15.665,"t":"2026-10-13T15:30:00Z","v":41265,"vw":15.628074},{"c":15.61,"h":15.63,"l":15.56,"n":512,"o":15.59,"t":"2026-10-13T15:45:00Z","v":49186,"vw":15.601833},{"c":15.605,"h":15.65,"l":15.58,"n":628,"o":15.61,"t":"2026-10-13T16:00:00Z","v":47774,"vw":15.621645},{"c":15.61,"h":15.65,"l":15.595,"n":434,"o":15.63,"t":"2026-10-13T16:15:00Z","v":22330,"vw":15.619737},{"c":15.6277,"h":15.63,"l":15.601,"n":594,"o":15.6031,"t":"2026-10-13T16:30:00Z","v":78767,"vw":15.614334},{"c":15.59,"h":15.63,"l":15.59,"n":654,"o":15.625,"t":"2026-10-13T16:45:00Z","v":32520,"vw":15.605306},{"c":15.5451,"h":15.5867,"l":15.5387,"n":679,"o":15.5867,"t":"2026-10-13T17:00:00Z","v":41161,"vw":15.562072},{"c":15.5705,"h":15.59,"l":15.544,"n":485,"o":15.55,"t":"2026-10-13T17:15:00Z","v":55895,"vw":15.563562},{"c":15.56,"h":15.58,"l":15.545,"n":530,"o":15.56,"t":"2026-10-13T17:30:00Z","v":40533,"vw":15.559365},{"c":15.525,"h":15.56,"l":15.485,"n":579,"o":15.555,"t":"2026-10-13T17:45:00Z","v":41133,"vw":15.513703},{"c":15.545,"h":15.59,"l":15.515,"n":582,"o":15.5216,"t":"2026-10-13T18:00:00Z","v":64950,"vw":15.547553},{"c":15.53,"h":15.5323,"l":15.49,"n":460,"o":15.5323,"t":"2026-10-13T18:15:00Z","v":40095,"vw":15.51328},{"c":15.5,"h":15.53,"l":15.49,"n":326,"o":15.5226,"t":"2026-10-13T18:30:00Z","v":26365,"vw":15.503692},{"c":15.495,"h":15.525,"l":15.49,"n":390,"o":15.505,"t":"2026-10-13T18:45:00Z","v":26679,"vw":15.502573},{"c":15.4799,"h":15.5297,"l":15.47,"n":449,"o":15.5,"t":"2026-10-13T19:00:00Z","v":37054,"vw":15.498737},{"c":15.4899,"h":15.4999,"l":15.465,"n":354,"o":15.48,"t":"2026-10-13T19:15:00Z","v":18624,"vw":15.475133},{"c":15.45,"h":15.495,"l":15.445,"n":464,"o":15.49,"t":"2026-10-13T19:30:00Z","v":49551,"vw":15.470416},{"c":15.52,"h":15.5281,"l":15.42,"n":640,"o":15.445,"t":"2026-10-13T19:45:00Z","v":93181,"vw":15.468594},{"c":15.56,"h":15.6,"l":15.5107,"n":44,"o":15.52,"t":"2026-10-13T20:00:00Z","v":10779,"vw":15.541683},{"c":15.53,"h":15.5398,"l":15.53,"n":18,"o":15.5398,"t":"2026-10-13T20:15:00Z","v":1538,"vw":15.530758},{"c":15.53,"h":15.5535,"l":15.53,"n":7,"o":15.539,"t":"2026-10-13T20:30:00Z","v":511,"vw":15.544946},{"c":15.5497,"h":15.5497,"l":15.5494,"n":8,"o":15.5494,"t":"2026-10-13T20:45:00Z","v":1891,"vw":15.549508},{"c":15.56,"h":15.56,"l":15.55,"n":12,"o":15.55,"t":"2026-10-13T21:00:00Z","v":1059,"vw":15.556932},{"c":15.54,"h":15.559,"l":15.54,"n":23,"o":15.559,"t":"2026-10-13T21:15:00Z","v":1975,"vw":15.552848},{"c":15.59,"h":15.6,"l":15.52,"n":14,"o":15.52,"t":"2026-10-13T21:30:00Z","v":4179,"vw":15.554091},{"c":15.57,"h":15.57,"l":15.56,"n":12,"o":15.56,"t":"2026-10-13T21:45:00Z","v":2820,"vw":15.562642},{"c":15.59,"h":15.6,"l":15.59,"n":11,"o":15.59,"t":"2026-10-13T22:00:00Z","v":775,"vw":15.591565},{"c":15.609,"h":15.609,"l":15.609,"n":1,"o":15.609,"t":"2026-10-13T22:15:00Z","v":100,"vw":15.609},{"c":15.61,"h":15.61,"l":15.6,"n":7,"o":15.6,"t":"2026-10-13T22:30:00Z","v":655,"vw":15.60308},{"c":15.62,"h":15.62,"l":15.62,"n":1,"o":15.62,"t":"2026-10-13T22:45:00Z","v":300,"vw":15.62},{"c":15.61,"h":15.62,"l":15.61,"n":5,"o":15.62,"t":"2026-10-13T23:00:00Z","v":2194,"vw":15.618656},{"c":15.6191,"h":15.6191,"l":15.6191,"n":1,"o":15.6191,"t":"2026-10-13T23:15:00Z","v":250,"vw":15.6191},{"c":15.55,"h":15.5996,"l":15.55,"n":11,"o":15.5991,"t":"2026-10-13T23:45:00Z","v":929,"vw":15.562927},{"c":15.69,"h":15.7,"l":15.57,"n":494,"o":15.7,"t":"2026-10-14T08:00:00Z","v":33818,"vw":15.614389},{"c":15.6469,"h":15.6469,"l":15.62,"n":3,"o":15.6469,"t":"2026-10-14T08:15:00Z","v":428,"vw":15.638164},{"c":15.57,"h":15.62,"l":15.57,"n":83,"o":15.62,"t":"2026-10-14T08:30:00Z","v":4604,"vw":15.595303},{"c":15.57,"h":15.57,"l":15.57,"n":6,"o":15.57,"t":"2026-10-14T08:45:00Z","v":742,"vw":15.57},{"c":15.6,"h":15.6,"l":15.6,"n":2,"o":15.6,"t":"2026-10-14T09:00:00Z","v":102,"vw":15.6},{"c":15.58,"h":15.6669,"l":15.58,"n":17,"o":15.6669,"t":"2026-10-14T09:15:00Z","v":1764,"vw":15.590709},{"c":15.58,"h":15.6354,"l":15.55,"n":39,"o":15.58,"t":"2026-10-14T09:30:00Z","v":1070,"vw":15.577514},{"c":15.65,"h":15.65,"l":15.58,"n":8,"o":15.58,"t":"2026-10-14T09:45:00Z","v":620,"vw":15.608},{"c":15.54,"h":15.56,"l":15.51,"n":143,"o":15.56,"t":"2026-10-14T10:00:00Z","v":7570,"vw":15.514793},{"c":15.58,"h":15.58,"l":15.5431,"n":4,"o":15.5431,"t":"2026-10-14T10:15:00Z","v":452,"vw":15.559306},{"c":15.57,"h":15.58,"l":15.54,"n":58,"o":15.57,"t":"2026-10-14T10:45:00Z","v":3687,"vw":15.549595},{"c":15.53,"h":15.59,"l":15.52,"n":34,"o":15.59,"t":"2026-10-14T11:00:00Z","v":872,"vw":15.54},{"c":15.56,"h":15.64,"l":15.56,"n":26,"o":15.601,"t":"2026-10-14T11:15:00Z","v":1792,"vw":15.574089},{"c":15.57,"h":15.6,"l":15.55,"n":21,"o":15.6,"t":"2026-10-14T11:30:00Z","v":1633,"vw":15.56698},{"c":15.5996,"h":15.5996,"l":15.58,"n":16,"o":15.58,"t":"2026-10-14T11:45:00Z","v":986,"vw":15.583696},{"c":15.64,"h":15.64,"l":15.6398,"n":10,"o":15.6398,"t":"2026-10-14T12:00:00Z","v":6193,"vw":15.639851},{"c":15.6475,"h":15.68,"l":15.591,"n":33,"o":15.64,"t":"2026-10-14T12:15:00Z","v":9663,"vw":15.629509},{"c":15.35,"h":15.6,"l":15.35,"n":573,"o":15.6,"t":"2026-10-14T12:30:00Z","v":36147,"vw":15.406282},{"c":15.36,"h":15.43,"l":15.36,"n":50,"o":15.385,"t":"2026-10-14T12:45:00Z","v":9304,"vw":15.388522},{"c":15.33,"h":15.38,"l":15.31,"n":410,"o":15.36,"t":"2026-10-14T13:00:00Z","v":43649,"vw":15.334416},{"c":15.32,"h":15.35,"l":15.275,"n":360,"o":15.31,"t":"2026-10-14T13:15:00Z","v":60538,"vw":15.300492},{"c":15.3701,"h":15.51,"l":15.24,"n":1942,"o":15.3,"t":"2026-10-14T13:30:00Z","v":156918,"vw":15.415476},{"c":15.14,"h":15.45,"l":15.14,"n":1279,"o":15.37,"t":"2026-10-14T13:45:00Z","v":137171,"vw":15.272264},{"c":14.92,"h":15.19,"l":14.88,"n":2488,"o":15.145,"t":"2026-10-14T14:00:00Z","v":197927,"vw":14.999521},{"c":14.9099,"h":14.96,"l":14.84,"n":1737,"o":14.92,"t":"2026-10-14T14:15:00Z","v":193796,"vw":14.911457},{"c":14.89,"h":14.955,"l":14.835,"n":1288,"o":14.9,"t":"2026-10-14T14:30:00Z","v":113163,"vw":14.89277},{"c":14.97,"h":14.97,"l":14.84,"n":1175,"o":14.883,"t":"2026-10-14T14:45:00Z","v":238633,"vw":14.907691},{"c":14.895,"h":14.975,"l":14.83,"n":1061,"o":14.975,"t":"2026-10-14T15:00:00Z","v":171964,"vw":14.884699},{"c":14.93,"h":15.005,"l":14.885,"n":618,"o":14.895,"t":"2026-10-14T15:15:00Z","v":51143,"vw":14.946998},{"c":14.85,"h":14.92,"l":14.85,"n":892,"o":14.92,"t":"2026-10-14T15:30:00Z","v":40767,"vw":14.881723},{"c":14.8199,"h":14.895,"l":14.8169,"n":961,"o":14.865,"t":"2026-10-14T15:45:00Z","v":83633,"vw":14.848739},{"c":14.765,"h":14.85,"l":14.76,"n":1076,"o":14.825,"t":"2026-10-14T16:00:00Z","v":68998,"vw":14.800213},{"c":14.77,"h":14.78,"l":14.74,"n":891,"o":14.765,"t":"2026-10-14T16:15:00Z","v":68153,"vw":14.756104},{"c":14.89,"h":14.9099,"l":14.755,"n":690,"o":14.7799,"t":"2026-10-14T16:30:00Z","v":128699,"vw":14.829154},{"c":14.87,"h":14.87,"l":14.805,"n":607,"o":14.87,"t":"2026-10-14T16:45:00Z","v":155647,"vw":14.833253},{"c":14.82,"h":14.9,"l":14.815,"n":665,"o":14.87,"t":"2026-10-14T17:00:00Z","v":140068,"vw":14.84053},{"c":14.77,"h":14.835,"l":14.75,"n":692,"o":14.8138,"t":"2026-10-14T17:15:00Z","v":50815,"vw":14.795805},{"c":14.72,"h":14.785,"l":14.72,"n":886,"o":14.77,"t":"2026-10-14T17:30:00Z","v":87749,"vw":14.731773},{"c":14.64,"h":14.72,"l":14.63,"n":991,"o":14.72,"t":"2026-10-14T17:45:00Z","v":120585,"vw":14.667481},{"c":14.705,"h":14.71,"l":14.61,"n":864,"o":14.64,"t":"2026-10-14T18:00:00Z","v":112753,"vw":14.651931},{"c":14.66,"h":14.7079,"l":14.6434,"n":639,"o":14.7079,"t":"2026-10-14T18:15:00Z","v":60063,"vw":14.680662},{"c":14.6,"h":14.675,"l":14.6,"n":550,"o":14.66,"t":"2026-10-14T18:30:00Z","v":78789,"vw":14.625977},{"c":14.6,"h":14.6397,"l":14.6,"n":533,"o":14.605,"t":"2026-10-14T18:45:00Z","v":42653,"vw":14.61705},{"c":14.6,"h":14.63,"l":14.54,"n":777,"o":14.6,"t":"2026-10-14T19:00:00Z","v":93713,"vw":14.58756},{"c":14.615,"h":14.68,"l":14.605,"n":765,"o":14.615,"t":"2026-10-14T19:15:00Z","v":85301,"vw":14.636208},{"c":14.63,"h":14.65,"l":14.6,"n":664,"o":14.61,"t":"2026-10-14T19:30:00Z","v":53106,"vw":14.626899},{"c":14.695,"h":14.695,"l":14.605,"n":913,"o":14.629,"t":"2026-10-14T19:45:00Z","v":104840,"vw":14.64467},{"c":14.7693,"h":14.84,"l":14.691,"n":101,"o":14.71,"t":"2026-10-14T20:00:00Z","v":15746,"vw":14.727212},{"c":14.75,"h":14.7595,"l":14.75,"n":11,"o":14.7595,"t":"2026-10-14T20:15:00Z","v":549,"vw":14.754822},{"c":14.75,"h":14.77,"l":14.73,"n":67,"o":14.75,"t":"2026-10-14T20:30:00Z","v":9443,"vw":14.746409},{"c":14.72,"h":14.748,"l":14.68,"n":96,"o":14.748,"t":"2026-10-14T20:45:00Z","v":5374,"vw":14.719918},{"c":14.74,"h":14.75,"l":14.7,"n":138,"o":14.73,"t":"2026-10-14T21:00:00Z","v":9583,"vw":14.729048},{"c":14.75,"h":14.7797,"l":14.73,"n":57,"o":14.7797,"t":"2026-10-14T21:15:00Z","v":2921,"vw":14.744002},{"c":14.7895,"h":14.79,"l":14.74,"n":33,"o":14.75,"t":"2026-10-14T21:30:00Z","v":6660,"vw":14.765247},{"c":14.77,"h":14.77,"l":14.76,"n":16,"o":14.76,"t":"2026-10-14T21:45:00Z","v":1134,"vw":14.767475},{"c":14.68,"h":14.75,"l":14.68,"n":176,"o":14.75,"t":"2026-10-14T22:00:00Z","v":4762,"vw":14.719649},{"c":14.63,"h":14.66,"l":14.61,"n":86,"o":14.66,"t":"2026-10-14T22:15:00Z","v":3735,"vw":14.647833},{"c":14.57,"h":14.65,"l":14.56,"n":124,"o":14.63,"t":"2026-10-14T22:30:00Z","v":4469,"vw":14.615092},{"c":14.5995,"h":14.6,"l":14.5508,"n":61,"o":14.57,"t":"2026-10-14T22:45:00Z","v":15178,"vw":14.565704},{"c":14.59,"h":14.649,"l":14.58,"n":49,"o":14.6,"t":"2026-10-14T23:00:00Z","v":3224,"vw":14.598086},{"c":14.6097,"h":14.63,"l":14.6,"n":28,"o":14.62,"t":"2026-10-14T23:15:00Z","v":9414,"vw":14.610514},{"c":14.63,"h":14.63,"l":14.5549,"n":57,"o":14.59,"t":"2026-10-14T23:30:00Z","v":2959,"vw":14.577487},{"c":14.6,"h":14.63,"l":14.57,"n":18,"o":14.57,"t":"2026-10-14T23:45:00Z","v":875,"vw":14.606667},{"c":14.16,"h":14.3,"l":14.02,"n":1219,"o":14.25,"t":"2026-10-15T08:00:00Z","v":64198,"vw":14.125939},{"c":14.1372,"h":14.16,"l":14.11,"n":61,"o":14.16,"t":"2026-10-15T08:15:00Z","v":3384,"vw":14.139347},{"c":14.17,"h":14.17,"l":14.17,"n":4,"o":14.17,"t":"2026-10-15T08:30:00Z","v":120,"vw":14.17},{"c":14.25,"h":14.25,"l":14.15,"n":29,"o":14.15,"t":"2026-10-15T08:45:00Z","v":3647,"vw":14.20977},{"c":14.25,"h":14.29,"l":14.22,"n":25,"o":14.22,"t":"2026-10-15T09:00:00Z","v":1474,"vw":14.248119},{"c":14.2,"h":14.23,"l":14.2,"n":26,"o":14.23,"t":"2026-10-15T09:15:00Z","v":1397,"vw":14.212317},{"c":14.22,"h":14.22,"l":14.2,"n":41,"o":14.2,"t":"2026-10-15T09:30:00Z","v":12940,"vw":14.200236},{"c":14.18,"h":14.2,"l":14.18,"n":14,"o":14.2,"t":"2026-10-15T09:45:00Z","v":4733,"vw":14.182979},{"c":14.16,"h":14.23,"l":14.16,"n":117,"o":14.23,"t":"2026-10-15T10:00:00Z","v":10994,"vw":14.197651},{"c":14.13,"h":14.17,"l":14.13,"n":21,"o":14.17,"t":"2026-10-15T10:30:00Z","v":1577,"vw":14.14},{"c":14.1,"h":14.1,"l":14.1,"n":19,"o":14.1,"t":"2026-10-15T10:45:00Z","v":352,"vw":14.1},{"c":14.08,"h":14.19,"l":14.07,"n":194,"o":14.18,"t":"2026-10-15T11:00:00Z","v":14332,"vw":14.107371},{"c":14.2,"h":14.2,"l":14.1344,"n":71,"o":14.15,"t":"2026-10-15T11:15:00Z","v":5998,"vw":14.168844},{"c":14.17,"h":14.23,"l":14.15,"n":46,"o":14.2,"t":"2026-10-15T11:30:00Z","v":3935,"vw":14.194241},{"c":14.17,"h":14.24,"l":14.17,"n":43,"o":14.24,"t":"2026-10-15T11:45:00Z","v":17301,"vw":14.172926},{"c":14.16,"h":14.2,"l":14.15,"n":44,"o":14.18,"t":"2026-10-15T12:00:00Z","v":11077,"vw":14.165168},{"c":14.23,"h":14.23,"l":14.16,"n":49,"o":14.2,"t":"2026-10-15T12:15:00Z","v":6565,"vw":14.201929},{"c":14.07,"h":14.1898,"l":14.01,"n":364,"o":14.17,"t":"2026-10-15T12:30:00Z","v":39988,"vw":14.099561},{"c":14.1107,"h":14.14,"l":14.07,"n":58,"o":14.1313,"t":"2026-10-15T12:45:00Z","v":8163,"vw":14.103674},{"c":14.01,"h":14.14,"l":13.95,"n":435,"o":14.1342,"t":"2026-10-15T13:00:00Z","v":32045,"vw":14.023571},{"c":13.89,"h":14.0223,"l":13.8849,"n":325,"o":13.9848,"t":"2026-10-15T13:15:00Z","v":10538,"vw":13.949694},{"c":13.905,"h":13.96,"l":13.65,"n":4091,"o":13.89,"t":"2026-10-15T13:30:00Z","v":498013,"vw":13.810034},{"c":13.755,"h":13.94,"l":13.6,"n":2202,"o":13.89,"t":"2026-10-15T13:45:00Z","v":153681,"vw":13.760686},{"c":14.04,"h":14.19,"l":13.76,"n":1742,"o":13.765,"t":"2026-10-15T14:00:00Z","v":185586,"vw":14.006192},{"c":14.135,"h":14.14,"l":14.005,"n":1351,"o":14.04,"t":"2026-10-15T14:15:00Z","v":93000,"vw":14.095192},{"c":14.3775,"h":14.4,"l":14.07,"n":915,"o":14.12,"t":"2026-10-15T14:30:00Z","v":76353,"vw":14.222499},{"c":14.575,"h":14.615,"l":14.37,"n":817,"o":14.385,"t":"2026-10-15T14:45:00Z","v":69483,"vw":14.488416},{"c":14.77,"h":14.77,"l":14.535,"n":870,"o":14.575,"t":"2026-10-15T15:00:00Z","v":120704,"vw":14.671879},{"c":14.92,"h":14.92,"l":14.765,"n":827,"o":14.775,"t":"2026-10-15T15:15:00Z","v":118840,"vw":14.844214},{"c":14.905,"h":15,"l":14.84,"n":1005,"o":14.94,"t":"2026-10-15T15:30:00Z","v":105614,"vw":14.911332},{"c":14.96,"h":14.98,"l":14.875,"n":710,"o":14.92,"t":"2026-10-15T15:45:00Z","v":49168,"vw":14.93388},{"c":15.01,"h":15.035,"l":14.95,"n":666,"o":14.96,"t":"2026-10-15T16:00:00Z","v":68431,"vw":14.992927},{"c":14.87,"h":15.01,"l":14.87,"n":560,"o":15.0002,"t":"2026-10-15T16:15:00Z","v":62465,"vw":14.945824},{"c":14.925,"h":14.94,"l":14.84,"n":550,"o":14.88,"t":"2026-10-15T16:30:00Z","v":42564,"vw":14.895685},{"c":14.915,"h":14.975,"l":14.89,"n":626,"o":14.975,"t":"2026-10-15T16:45:00Z","v":40970,"vw":14.922341},{"c":14.955,"h":14.955,"l":14.8801,"n":352,"o":14.92,"t":"2026-10-15T17:00:00Z","v":23605,"vw":14.918974},{"c":14.9556,"h":15.0265,"l":14.95,"n":529,"o":14.96,"t":"2026-10-15T17:15:00Z","v":71194,"vw":14.987161},{"c":15.0176,"h":15.035,"l":14.94,"n":397,"o":14.955,"t":"2026-10-15T17:30:00Z","v":41378,"vw":14.978348},{"c":15.045,"h":15.065,"l":15.01,"n":457,"o":15.01,"t":"2026-10-15T17:45:00Z","v":33078,"vw":15.042376},{"c":14.895,"h":15.04,"l":14.895,"n":566,"o":15.04,"t":"2026-10-15T18:00:00Z","v":38569,"vw":14.958717},{"c":15,"h":15,"l":14.905,"n":393,"o":14.905,"t":"2026-10-15T18:15:00Z","v":41800,"vw":14.958452},{"c":15.0685,"h":15.07,"l":15.01,"n":363,"o":15.01,"t":"2026-10-15T18:30:00Z","v":37326,"vw":15.044673},{"c":15.02,"h":15.08,"l":15.01,"n":472,"o":15.07,"t":"2026-10-15T18:45:00Z","v":39616,"vw":15.043749},{"c":15.085,"h":15.085,"l":15.02,"n":416,"o":15.02,"t":"2026-10-15T19:00:00Z","v":50244,"vw":15.058375},{"c":15.1464,"h":15.1801,"l":15.085,"n":369,"o":15.085,"t":"2026-10-15T19:15:00Z","v":50600,"vw":15.136297},{"c":15.17,"h":15.1964,"l":15.1,"n":675,"o":15.13,"t":"2026-10-15T19:30:00Z","v":80698,"vw":15.162966},{"c":15.2325,"h":15.25,"l":15.16,"n":1123,"o":15.16,"t":"2026-10-15T19:45:00Z","v":95211,"vw":15.206727},{"c":15.25,"h":15.25,"l":15.22,"n":31,"o":15.25,"t":"2026-10-15T20:00:00Z","v":10397,"vw":15.241241},{"c":15.2344,"h":15.24,"l":15.2344,"n":4,"o":15.24,"t":"2026-10-15T20:15:00Z","v":774,"vw":15.236345},{"c":15.26,"h":15.2708,"l":15.2193,"n":14,"o":15.2193,"t":"2026-10-15T20:30:00Z","v":5713,"vw":15.240363},{"c":14.67,"h":15.26,"l":14.67,"n":158,"o":15.26,"t":"2026-10-15T20:45:00Z","v":4879,"vw":15.001833},{"c":14.83,"h":15,"l":14.8,"n":32,"o":14.81,"t":"2026-10-15T21:00:00Z","v":9474,"vw":14.882765},{"c":14.85,"h":15,"l":14.85,"n":8,"o":15,"t":"2026-10-15T21:15:00Z","v":2210,"vw":14.928815},{"c":14.9,"h":14.93,"l":14.85,"n":23,"o":14.93,"t":"2026-10-15T21:30:00Z","v":3451,"vw":14.894746},{"c":14.98,"h":14.99,"l":14.98,"n":6,"o":14.99,"t":"2026-10-15T21:45:00Z","v":456,"vw":14.986983},{"c":15.06,"h":15.07,"l":14.99,"n":32,"o":14.99,"t":"2026-10-15T22:00:00Z","v":8242,"vw":15.038328},{"c":15.03,"h":15.03,"l":15.03,"n":2,"o":15.03,"t":"2026-10-15T22:30:00Z","v":118,"vw":15.03},{"c":15.02,"h":15.02,"l":14.977,"n":12,"o":14.977,"t":"2026-10-15T22:45:00Z","v":1275,"vw":15.000419},{"c":15,"h":15.07,"l":15,"n":16,"o":15.07,"t":"2026-10-15T23:00:00Z","v":1215,"vw":15.03348},{"c":15.01,"h":15.01,"l":14.9616,"n":10,"o":15,"t":"2026-10-15T23:15:00Z","v":1280,"vw":14.995849},{"c":14.9148,"h":15,"l":14.9148,"n":14,"o":14.98,"t":"2026-10-15T23:30:00Z","v":8362,"vw":14.958118},{"c":14.99,"h":15,"l":14.99,"n":6,"o":15,"t":"2026-10-15T23:45:00Z","v":2471,"vw":14.994067},{"c":14.9,"h":15.04,"l":14.85,"n":1011,"o":15.04,"t":"2026-10-16T08:00:00Z","v":18629,"vw":14.924386},{"c":14.92,"h":14.92,"l":14.86,"n":42,"o":14.88,"t":"2026-10-16T08:15:00Z","v":4847,"vw":14.86421},{"c":14.95,"h":14.96,"l":14.883,"n":14,"o":14.96,"t":"2026-10-16T08:30:00Z","v":559,"vw":14.927764},{"c":14.93,"h":14.97,"l":14.93,"n":22,"o":14.97,"t":"2026-10-16T08:45:00Z","v":1591,"vw":14.94867},{"c":14.905,"h":14.91,"l":14.905,"n":21,"o":14.91,"t":"2026-10-16T09:00:00Z","v":506,"vw":14.9075},{"c":14.8566,"h":14.9,"l":14.8529,"n":25,"o":14.9,"t":"2026-10-16T09:15:00Z","v":1625,"vw":14.859694},{"c":14.8623,"h":14.8623,"l":14.8623,"n":4,"o":14.8623,"t":"2026-10-16T09:30:00Z","v":139,"vw":14.8623},{"c":14.88,"h":14.88,"l":14.84,"n":3,"o":14.84,"t":"2026-10-16T09:45:00Z","v":498,"vw":14.857679},{"c":14.8,"h":14.8,"l":14.7426,"n":128,"o":14.8,"t":"2026-10-16T10:00:00Z","v":4338,"vw":14.777106},{"c":14.87,"h":14.87,"l":14.8,"n":8,"o":14.8,"t":"2026-10-16T10:15:00Z","v":346,"vw":14.848916},{"c":14.91,"h":14.91,"l":14.82,"n":21,"o":14.82,"t":"2026-10-16T10:30:00Z","v":654,"vw":14.852857},{"c":14.87,"h":14.8971,"l":14.87,"n":15,"o":14.89,"t":"2026-10-16T10:45:00Z","v":657,"vw":14.889825},{"c":14.909,"h":14.93,"l":14.85,"n":68,"o":14.87,"t":"2026-10-16T11:00:00Z","v":10023,"vw":14.885559},{"c":14.9,"h":14.95,"l":14.8,"n":144,"o":14.86,"t":"2026-10-16T11:15:00Z","v":21294,"vw":14.829781},{"c":14.96,"h":15,"l":14.95,"n":30,"o":14.98,"t":"2026-10-16T11:30:00Z","v":3627,"vw":14.966688},{"c":14.85,"h":14.96,"l":14.85,"n":17,"o":14.96,"t":"2026-10-16T11:45:00Z","v":1594,"vw":14.911938},{"c":14.8354,"h":14.92,"l":14.82,"n":69,"o":14.92,"t":"2026-10-16T12:00:00Z","v":10412,"vw":14.855173},{"c":14.87,"h":14.8954,"l":14.8285,"n":16,"o":14.8285,"t":"2026-10-16T12:15:00Z","v":1508,"vw":14.875956},{"c":14.79,"h":14.87,"l":14.79,"n":63,"o":14.87,"t":"2026-10-16T12:30:00Z","v":2155,"vw":14.824672},{"c":14.7408,"h":14.78,"l":14.71,"n":224,"o":14.78,"t":"2026-10-16T12:45:00Z","v":22818,"vw":14.719442},{"c":14.79,"h":14.79,"l":14.74,"n":92,"o":14.77,"t":"2026-10-16T13:00:00Z","v":9835,"vw":14.765999},{"c":14.74,"h":14.7888,"l":14.72,"n":85,"o":14.7715,"t":"2026-10-16T13:15:00Z","v":5436,"vw":14.768648},{"c":14.66,"h":14.81,"l":14.5701,"n":2339,"o":14.72,"t":"2026-10-16T13:30:00Z","v":248498,"vw":14.671604},{"c":14.655,"h":14.695,"l":14.4486,"n":1580,"o":14.66,"t":"2026-10-16T13:45:00Z","v":176924,"vw":14.575212},{"c":14.72,"h":14.73,"l":14.58,"n":1275,"o":14.65,"t":"2026-10-16T14:00:00Z","v":175777,"vw":14.626639},{"c":14.705,"h":14.81,"l":14.695,"n":1051,"o":14.74,"t":"2026-10-16T14:15:00Z","v":132284,"vw":14.763031},{"c":14.67,"h":14.765,"l":14.63,"n":830,"o":14.71,"t":"2026-10-16T14:30:00Z","v":98218,"vw":14.727669},{"c":14.38,"h":14.66,"l":14.375,"n":1526,"o":14.66,"t":"2026-10-16T14:45:00Z","v":179851,"vw":14.507713},{"c":14.3459,"h":14.405,"l":14.27,"n":1265,"o":14.38,"t":"2026-10-16T15:00:00Z","v":174686,"vw":14.322406},{"c":14.3099,"h":14.355,"l":14.253,"n":1390,"o":14.345,"t":"2026-10-16T15:15:00Z","v":151245,"vw":14.293059},{"c":14.295,"h":14.335,"l":14.295,"n":1009,"o":14.305,"t":"2026-10-16T15:30:00Z","v":64035,"vw":14.317306},{"c":13.99,"h":14.325,"l":13.98,"n":2130,"o":14.295,"t":"2026-10-16T15:45:00Z","v":217241,"vw":14.092661},{"c":14.01,"h":14.0199,"l":13.885,"n":2426,"o":13.99,"t":"2026-10-16T16:00:00Z","v":235734,"vw":13.933038},{"c":13.99,"h":14.03,"l":13.97,"n":1162,"o":14.015,"t":"2026-10-16T16:15:00Z","v":106348,"vw":13.995793},{"c":13.945,"h":13.995,"l":13.905,"n":1184,"o":13.99,"t":"2026-10-16T16:30:00Z","v":89485,"vw":13.942783},{"c":13.9,"h":13.99,"l":13.885,"n":1027,"o":13.945,"t":"2026-10-16T16:45:00Z","v":69978,"vw":13.912207},{"c":13.845,"h":13.915,"l":13.825,"n":974,"o":13.915,"t":"2026-10-16T17:00:00Z","v":98353,"vw":13.863192},{"c":13.88,"h":13.905,"l":13.7625,"n":1293,"o":13.845,"t":"2026-10-16T17:15:00Z","v":149332,"vw":13.808368},{"c":13.905,"h":13.985,"l":13.875,"n":1129,"o":13.885,"t":"2026-10-16T17:30:00Z","v":143930,"vw":13.930214},{"c":13.825,"h":13.915,"l":13.8025,"n":1045,"o":13.9,"t":"2026-10-16T17:45:00Z","v":143466,"vw":13.850969},{"c":13.85,"h":13.8884,"l":13.7701,"n":962,"o":13.81,"t":"2026-10-16T18:00:00Z","v":74347,"vw":13.810019},{"c":13.83,"h":13.9,"l":13.8225,"n":933,"o":13.8425,"t":"2026-10-16T18:15:00Z","v":102612,"vw":13.858114},{"c":13.785,"h":13.85,"l":13.72,"n":1207,"o":13.835,"t":"2026-10-16T18:30:00Z","v":95294,"vw":13.789693},{"c":13.705,"h":13.79,"l":13.7001,"n":847,"o":13.785,"t":"2026-10-16T18:45:00Z","v":108072,"vw":13.725104},{"c":13.74,"h":13.74,"l":13.5829,"n":1580,"o":13.705,"t":"2026-10-16T19:00:00Z","v":291259,"vw":13.668966},{"c":13.7599,"h":13.7677,"l":13.655,"n":585,"o":13.7384,"t":"2026-10-16T19:15:00Z","v":115309,"vw":13.713443},{"c":13.7058,"h":13.7878,"l":13.67,"n":735,"o":13.7587,"t":"2026-10-16T19:30:00Z","v":161872,"vw":13.705297},{"c":13.84,"h":13.8698,"l":13.705,"n":744,"o":13.71,"t":"2026-10-16T19:45:00Z","v":270615,"vw":13.821952},{"c":13.89,"h":13.89,"l":13.84,"n":109,"o":13.84,"t":"2026-10-16T20:00:00Z","v":8606,"vw":13.851644},{"c":13.8801,"h":13.89,"l":13.87,"n":58,"o":13.8899,"t":"2026-10-16T20:15:00Z","v":1991,"vw":13.881879},{"c":13.8893,"h":13.9,"l":13.88,"n":65,"o":13.89,"t":"2026-10-16T20:30:00Z","v":5072,"vw":13.893213},{"c":13.89,"h":13.9,"l":13.8815,"n":142,"o":13.8815,"t":"2026-10-16T20:45:00Z","v":2930,"vw":13.890487},{"c":13.89,"h":13.9,"l":13.89,"n":37,"o":13.899,"t":"2026-10-16T21:00:00Z","v":5602,"vw":13.895966},{"c":13.8985,"h":13.9,"l":13.89,"n":32,"o":13.89,"t":"2026-10-16T21:15:00Z","v":4897,"vw":13.893186},{"c":13.9438,"h":13.9438,"l":13.9,"n":35,"o":13.9,"t":"2026-10-16T21:30:00Z","v":1323,"vw":13.922067},{"c":13.92,"h":13.92,"l":13.92,"n":9,"o":13.92,"t":"2026-10-16T21:45:00Z","v":595,"vw":13.92},{"c":13.9246,"h":13.93,"l":13.9208,"n":17,"o":13.9208,"t":"2026-10-16T22:00:00Z","v":805,"vw":13.92747},{"c":13.93,"h":13.93,"l":13.93,"n":20,"o":13.93,"t":"2026-10-16T22:15:00Z","v":487,"vw":13.93},{"c":13.9,"h":13.92,"l":13.9,"n":51,"o":13.92,"t":"2026-10-16T22:30:00Z","v":1546,"vw":13.90581},{"c":13.85,"h":13.9,"l":13.85,"n":88,"o":13.8996,"t":"2026-10-16T22:45:00Z","v":2973,"vw":13.870076},{"c":13.87,"h":13.87,"l":13.84,"n":51,"o":13.85,"t":"2026-10-16T23:00:00Z","v":14908,"vw":13.850474},{"c":13.84,"h":13.86,"l":13.83,"n":265,"o":13.86,"t":"2026-10-16T23:30:00Z","v":10497,"vw":13.846124},{"c":13.8744,"h":13.9,"l":13.81,"n":17,"o":13.9,"t":"2026-10-16T23:45:00Z","v":1605,"vw":13.853614},{"c":14.14,"h":14.21,"l":14.12,"n":848,"o":14.21,"t":"2026-10-19T08:00:00Z","v":24784,"vw":14.162396},{"c":14.15,"h":14.16,"l":14.15,"n":16,"o":14.15,"t":"2026-10-19T08:15:00Z","v":1361,"vw":14.157375},{"c":14.1774,"h":14.1774,"l":14.14,"n":10,"o":14.1711,"t":"2026-10-19T08:30:00Z","v":1506,"vw":14.153232},{"c":14.1352,"h":14.1352,"l":14.1352,"n":3,"o":14.1352,"t":"2026-10-19T09:00:00Z","v":505,"vw":14.1352},{"c":14.24,"h":14.26,"l":14.18,"n":21,"o":14.18,"t":"2026-10-19T09:15:00Z","v":887,"vw":14.208736},{"c":14.21,"h":14.245,"l":14.21,"n":47,"o":14.24,"t":"2026-10-19T09:45:00Z","v":1954,"vw":14.235835},{"c":14.22,"h":14.22,"l":14.19,"n":71,"o":14.2,"t":"2026-10-19T10:00:00Z","v":1026,"vw":14.198397},{"c":14.15,"h":14.15,"l":14.15,"n":31,"o":14.15,"t":"2026-10-19T10:15:00Z","v":278,"vw":14.15},{"c":14.12,"h":14.16,"l":14.12,"n":107,"o":14.1501,"t":"2026-10-19T10:30:00Z","v":8248,"vw":14.145793},{"c":14.12,"h":14.12,"l":14.1105,"n":8,"o":14.12,"t":"2026-10-19T10:45:00Z","v":588,"vw":14.116149},{"c":14.06,"h":14.13,"l":14.01,"n":295,"o":14.13,"t":"2026-10-19T11:00:00Z","v":19805,"vw":14.047702},{"c":14.0677,"h":14.0677,"l":14.0401,"n":10,"o":14.0401,"t":"2026-10-19T11:15:00Z","v":589,"vw":14.046657},{"c":14.06,"h":14.06,"l":13.98,"n":328,"o":14.02,"t":"2026-10-19T11:30:00Z","v":16636,"vw":14.001555},{"c":14.093,"h":14.11,"l":14.093,"n":11,"o":14.11,"t":"2026-10-19T11:45:00Z","v":722,"vw":14.095857},{"c":14.11,"h":14.14,"l":14.07,"n":96,"o":14.11,"t":"2026-10-19T12:00:00Z","v":5641,"vw":14.111739},{"c":14.12,"h":14.15,"l":14.12,"n":62,"o":14.15,"t":"2026-10-19T12:15:00Z","v":3693,"vw":14.140098},{"c":14.12,"h":14.15,"l":14.12,"n":50,"o":14.13,"t":"2026-10-19T12:30:00Z","v":4560,"vw":14.127148},{"c":14.12,"h":14.12,"l":14.1,"n":32,"o":14.1,"t":"2026-10-19T12:45:00Z","v":1635,"vw":14.108355},{"c":14.17,"h":14.18,"l":14.1,"n":104,"o":14.11,"t":"2026-10-19T13:00:00Z","v":11371,"vw":14.146435},{"c":14.13,"h":14.1761,"l":14.11,"n":50,"o":14.1761,"t":"2026-10-19T13:15:00Z","v":3004,"vw":14.140128},{"c":14.1489,"h":14.1983,"l":14.005,"n":2466,"o":14.1,"t":"2026-10-19T13:30:00Z","v":241485,"vw":14.104472},{"c":14.0801,"h":14.185,"l":14.07,"n":863,"o":14.14,"t":"2026-10-19T13:45:00Z","v":137689,"vw":14.145243},{"c":14.09,"h":14.11,"l":14,"n":938,"o":14.09,"t":"2026-10-19T14:00:00Z","v":86221,"vw":14.044905},{"c":14.13,"h":14.17,"l":14.0711,"n":577,"o":14.135,"t":"2026-10-19T14:15:00Z","v":51845,"vw":14.115209},{"c":14.11,"h":14.115,"l":14.05,"n":585,"o":14.115,"t":"2026-10-19T14:30:00Z","v":36143,"vw":14.084801},{"c":14.175,"h":14.21,"l":14.105,"n":454,"o":14.105,"t":"2026-10-19T14:45:00Z","v":47463,"vw":14.146497},{"c":14.135,"h":14.1874,"l":14.1335,"n":421,"o":14.18,"t":"2026-10-19T15:00:00Z","v":35173,"vw":14.166693},{"c":14.145,"h":14.18,"l":14.1199,"n":477,"o":14.1355,"t":"2026-10-19T15:15:00Z","v":58501,"vw":14.148691},{"c":14.07,"h":14.14,"l":14.0519,"n":474,"o":14.14,"t":"2026-10-19T15:30:00Z","v":50513,"vw":14.09495},{"c":14.0384,"h":14.0612,"l":14.025,"n":433,"o":14.06,"t":"2026-10-19T15:45:00Z","v":46960,"vw":14.047126},{"c":14.0089,"h":14.0377,"l":13.98,"n":647,"o":14.035,"t":"2026-10-19T16:00:00Z","v":86742,"vw":14.001851},{"c":13.9999,"h":14.0275,"l":13.98,"n":246,"o":14.01,"t":"2026-10-19T16:15:00Z","v":40054,"vw":14.000731},{"c":13.9799,"h":13.99,"l":13.9618,"n":266,"o":13.9889,"t":"2026-10-19T16:30:00Z","v":64268,"vw":13.970368},{"c":13.93,"h":13.975,"l":13.925,"n":363,"o":13.975,"t":"2026-10-19T16:45:00Z","v":22965,"vw":13.94805},{"c":13.8686,"h":13.9324,"l":13.8686,"n":598,"o":13.925,"t":"2026-10-19T17:00:00Z","v":93671,"vw":13.910404},{"c":13.8901,"h":13.905,"l":13.865,"n":283,"o":13.865,"t":"2026-10-19T17:15:00Z","v":42586,"vw":13.892324},{"c":13.91,"h":13.93,"l":13.8887,"n":395,"o":13.89,"t":"2026-10-19T17:30:00Z","v":70955,"vw":13.906266},{"c":13.8899,"h":13.89,"l":13.8576,"n":360,"o":13.88,"t":"2026-10-19T17:45:00Z","v":29576,"vw":13.875213},{"c":13.88,"h":13.9092,"l":13.8788,"n":184,"o":13.895,"t":"2026-10-19T18:00:00Z","v":15119,"vw":13.89393},{"c":13.8,"h":13.88,"l":13.785,"n":840,"o":13.875,"t":"2026-10-19T18:15:00Z","v":110890,"vw":13.82009},{"c":13.8486,"h":13.8486,"l":13.8,"n":230,"o":13.8,"t":"2026-10-19T18:30:00Z","v":22613,"vw":13.810764},{"c":13.855,"h":13.8855,"l":13.855,"n":186,"o":13.875,"t":"2026-10-19T18:45:00Z","v":18808,"vw":13.873611},{"c":13.835,"h":13.88,"l":13.83,"n":220,"o":13.85,"t":"2026-10-19T19:00:00Z","v":21477,"vw":13.866007},{"c":13.855,"h":13.9086,"l":13.839,"n":228,"o":13.8413,"t":"2026-10-19T19:15:00Z","v":17593,"vw":13.856599},{"c":13.9099,"h":13.93,"l":13.84,"n":246,"o":13.8584,"t":"2026-10-19T19:30:00Z","v":27888,"vw":13.864302},{"c":13.78,"h":13.905,"l":13.7792,"n":605,"o":13.905,"t":"2026-10-19T19:45:00Z","v":167765,"vw":13.818412},{"c":13.81,"h":13.82,"l":13.79,"n":52,"o":13.79,"t":"2026-10-19T20:00:00Z","v":9379,"vw":13.798191},{"c":13.83,"h":13.8302,"l":13.8,"n":72,"o":13.8096,"t":"2026-10-19T20:15:00Z","v":12298,"vw":13.807566},{"c":13.81,"h":13.82,"l":13.81,"n":42,"o":13.82,"t":"2026-10-19T20:30:00Z","v":13133,"vw":13.811196},{"c":13.8,"h":13.8015,"l":13.8,"n":24,"o":13.8,"t":"2026-10-19T20:45:00Z","v":2984,"vw":13.800138},{"c":13.81,"h":13.81,"l":13.8091,"n":13,"o":13.8091,"t":"2026-10-19T21:00:00Z","v":2282,"vw":13.809949},{"c":13.83,"h":13.84,"l":13.81,"n":40,"o":13.81,"t":"2026-10-19T21:15:00Z","v":2685,"vw":13.822949},{"c":13.8795,"h":13.8795,"l":13.84,"n":12,"o":13.8676,"t":"2026-10-19T21:30:00Z","v":5250,"vw":13.852259},{"c":13.84,"h":13.88,"l":13.8288,"n":33,"o":13.87,"t":"2026-10-19T21:45:00Z","v":4481,"vw":13.833263},{"c":13.865,"h":13.865,"l":13.8,"n":7,"o":13.8,"t":"2026-10-19T22:00:00Z","v":1034,"vw":13.840968},{"c":13.86,"h":13.86,"l":13.83,"n":26,"o":13.83,"t":"2026-10-19T22:15:00Z","v":1922,"vw":13.849064},{"c":13.8513,"h":13.86,"l":13.85,"n":13,"o":13.86,"t":"2026-10-19T22:30:00Z","v":1951,"vw":13.85708},{"c":13.84,"h":13.84,"l":13.82,"n":20,"o":13.824,"t":"2026-10-19T22:45:00Z","v":1852,"vw":13.82175},{"c":13.85,"h":13.8546,"l":13.85,"n":12,"o":13.8504,"t":"2026-10-19T23:00:00Z","v":879,"vw":13.850836},{"c":13.84,"h":13.8515,"l":13.8238,"n":10,"o":13.8238,"t":"2026-10-19T23:15:00Z","v":851,"vw":13.835659},{"c":13.84,"h":13.84,"l":13.84,"n":3,"o":13.84,"t":"2026-10-19T23:30:00Z","v":306,"vw":13.84},{"c":13.84,"h":13.85,"l":13.84,"n":5,"o":13.84,"t":"2026-10-19T23:45:00Z","v":857,"vw":13.842463},{"c":13.65,"h":13.84,"l":13.6,"n":715,"o":13.82,"t":"2026-10-20T08:00:00Z","v":27375,"vw":13.704845},{"c":13.6824,"h":13.6824,"l":13.68,"n":12,"o":13.68,"t":"2026-10-20T08:15:00Z","v":3125,"vw":13.681199},{"c":13.7,"h":13.75,"l":13.7,"n":25,"o":13.71,"t":"2026-10-20T08:30:00Z","v":7148,"vw":13.704121},{"c":13.69,"h":13.72,"l":13.68,"n":62,"o":13.72,"t":"2026-10-20T08:45:00Z","v":9398,"vw":13.68288},{"c":13.6,"h":13.63,"l":13.6,"n":95,"o":13.63,"t":"2026-10-20T09:00:00Z","v":4659,"vw":13.604843},{"c":13.65,"h":13.65,"l":13.59,"n":15,"o":13.59,"t":"2026-10-20T09:15:00Z","v":653,"vw":13.600033},{"c":13.62,"h":13.67,"l":13.62,"n":21,"o":13.67,"t":"2026-10-20T09:30:00Z","v":1611,"vw":13.642428},{"c":13.6,"h":13.6383,"l":13.6,"n":74,"o":13.6,"t":"2026-10-20T09:45:00Z","v":9811,"vw":13.613976},{"c":13.66,"h":13.68,"l":13.61,"n":25,"o":13.61,"t":"2026-10-20T10:00:00Z","v":1400,"vw":13.6196},{"c":13.6514,"h":13.67,"l":13.6514,"n":3,"o":13.67,"t":"2026-10-20T10:15:00Z","v":1364,"vw":13.658243},{"c":13.68,"h":13.68,"l":13.68,"n":7,"o":13.68,"t":"2026-10-20T10:30:00Z","v":1621,"vw":13.68},{"c":13.66,"h":13.68,"l":13.65,"n":16,"o":13.68,"t":"2026-10-20T10:45:00Z","v":1662,"vw":13.654505},{"c":13.6576,"h":13.69,"l":13.6576,"n":63,"o":13.69,"t":"2026-10-20T11:00:00Z","v":5402,"vw":13.664474},{"c":13.66,"h":13.66,"l":13.64,"n":19,"o":13.65,"t":"2026-10-20T11:15:00Z","v":1639,"vw":13.645185},{"c":13.62,"h":13.66,"l":13.6,"n":138,"o":13.63,"t":"2026-10-20T11:30:00Z","v":10789,"vw":13.620316},{"c":13.68,"h":13.68,"l":13.62,"n":34,"o":13.66,"t":"2026-10-20T11:45:00Z","v":4493,"vw":13.638711},{"c":13.6,"h":13.6559,"l":13.6,"n":70,"o":13.65,"t":"2026-10-20T12:00:00Z","v":4709,"vw":13.621511},{"c":13.68,"h":13.69,"l":13.59,"n":85,"o":13.5997,"t":"2026-10-20T12:15:00Z","v":9707,"vw":13.636752},{"c":13.714,"h":13.714,"l":13.63,"n":55,"o":13.6516,"t":"2026-10-20T12:30:00Z","v":9478,"vw":13.645509},{"c":13.7,"h":13.7,"l":13.65,"n":44,"o":13.65,"t":"2026-10-20T12:45:00Z","v":3062,"vw":13.68366},{"c":13.7,"h":13.7,"l":13.66,"n":67,"o":13.6991,"t":"2026-10-20T13:00:00Z","v":6552,"vw":13.685096},{"c":13.6401,"h":13.7,"l":13.62,"n":108,"o":13.6616,"t":"2026-10-20T13:15:00Z","v":10551,"vw":13.661997},{"c":13.72,"h":13.79,"l":13.58,"n":1560,"o":13.62,"t":"2026-10-20T13:30:00Z","v":156455,"vw":13.687023},{"c":13.9601,"h":13.97,"l":13.72,"n":713,"o":13.72,"t":"2026-10-20T13:45:00Z","v":149077,"vw":13.852467},{"c":14.34,"h":14.34,"l":13.96,"n":882,"o":13.96,"t":"2026-10-20T14:00:00Z","v":154659,"vw":14.105972},{"c":14.4,"h":14.45,"l":14.285,"n":843,"o":14.3405,"t":"2026-10-20T14:15:00Z","v":86162,"vw":14.345588},{"c":14.605,"h":14.67,"l":14.42,"n":1018,"o":14.42,"t":"2026-10-20T14:30:00Z","v":75200,"vw":14.520363},{"c":14.71,"h":14.72,"l":14.565,"n":834,"o":14.605,"t":"2026-10-20T14:45:00Z","v":94554,"vw":14.619393},{"c":14.46,"h":14.6898,"l":14.44,"n":1021,"o":14.6898,"t":"2026-10-20T15:00:00Z","v":89525,"vw":14.589806},{"c":14.48,"h":14.55,"l":14.46,"n":571,"o":14.495,"t":"2026-10-20T15:15:00Z","v":45421,"vw":14.500421},{"c":14.4985,"h":14.52,"l":14.4433,"n":660,"o":14.4901,"t":"2026-10-20T15:30:00Z","v":84225,"vw":14.477858},{"c":14.5001,"h":14.52,"l":14.43,"n":409,"o":14.455,"t":"2026-10-20T15:45:00Z","v":50247,"vw":14.474457},{"c":14.47,"h":14.51,"l":14.43,"n":457,"o":14.505,"t":"2026-10-20T16:00:00Z","v":59940,"vw":14.481103},{"c":14.4875,"h":14.495,"l":14.43,"n":361,"o":14.49,"t":"2026-10-20T16:15:00Z","v":27864,"vw":14.454796},{"c":14.52,"h":14.5301,"l":14.49,"n":410,"o":14.495,"t":"2026-10-20T16:30:00Z","v":16891,"vw":14.514044},{"c":14.55,"h":14.59,"l":14.5182,"n":363,"o":14.53,"t":"2026-10-20T16:45:00Z","v":31287,"vw":14.561048},{"c":14.5599,"h":14.565,"l":14.53,"n":326,"o":14.545,"t":"2026-10-20T17:00:00Z","v":18493,"vw":14.553553},{"c":14.545,"h":14.57,"l":14.535,"n":281,"o":14.5494,"t":"2026-10-20T17:15:00Z","v":23239,"vw":14.551057},{"c":14.555,"h":14.555,"l":14.52,"n":176,"o":14.54,"t":"2026-10-20T17:30:00Z","v":10666,"vw":14.542339},{"c":14.53,"h":14.58,"l":14.52,"n":317,"o":14.565,"t":"2026-10-20T17:45:00Z","v":58744,"vw":14.552905},{"c":14.45,"h":14.535,"l":14.43,"n":397,"o":14.535,"t":"2026-10-20T18:00:00Z","v":18262,"vw":14.471524},{"c":14.39,"h":14.45,"l":14.39,"n":526,"o":14.45,"t":"2026-10-20T18:15:00Z","v":28770,"vw":14.414383},{"c":14.37,"h":14.41,"l":14.36,"n":271,"o":14.39,"t":"2026-10-20T18:30:00Z","v":24908,"vw":14.382299},{"c":14.41,"h":14.42,"l":14.36,"n":233,"o":14.36,"t":"2026-10-20T18:45:00Z","v":35645,"vw":14.378022},{"c":14.3977,"h":14.43,"l":14.39,"n":276,"o":14.42,"t":"2026-10-20T19:00:00Z","v":22707,"vw":14.410166},{"c":14.3726,"h":14.4,"l":14.36,"n":261,"o":14.39,"t":"2026-10-20T19:15:00Z","v":18722,"vw":14.378359},{"c":14.39,"h":14.42,"l":14.37,"n":413,"o":14.37,"t":"2026-10-20T19:30:00Z","v":51846,"vw":14.397058},{"c":14.39,"h":14.43,"l":14.38,"n":596,"o":14.38,"t":"2026-10-20T19:45:00Z","v":69046,"vw":14.397199},{"c":14.39,"h":14.48,"l":14.39,"n":44,"o":14.4,"t":"2026-10-20T20:00:00Z","v":364736,"vw":14.400107},{"c":14.4,"h":14.4,"l":14.39,"n":11,"o":14.39,"t":"2026-10-20T20:15:00Z","v":307,"vw":14.395455},{"c":14.44,"h":14.44,"l":14.43,"n":50,"o":14.43,"t":"2026-10-20T20:30:00Z","v":782,"vw":14.432048},{"c":14.4975,"h":14.5,"l":14.4303,"n":37,"o":14.4303,"t":"2026-10-20T20:45:00Z","v":4822,"vw":14.489492},{"c":14.51,"h":14.55,"l":14.5,"n":68,"o":14.5,"t":"2026-10-20T21:00:00Z","v":6763,"vw":14.533236},{"c":14.53,"h":14.56,"l":14.53,"n":40,"o":14.55,"t":"2026-10-20T21:15:00Z","v":5799,"vw":14.542156},{"c":14.56,"h":14.5683,"l":14.52,"n":12,"o":14.52,"t":"2026-10-20T21:30:00Z","v":2864,"vw":14.558748},{"c":14.52,"h":14.5308,"l":14.52,"n":7,"o":14.5308,"t":"2026-10-20T21:45:00Z","v":647,"vw":14.524866},{"c":14.58,"h":14.58,"l":14.54,"n":18,"o":14.5743,"t":"2026-10-20T22:00:00Z","v":5247,"vw":14.569494},{"c":14.58,"h":14.6201,"l":14.58,"n":6,"o":14.6201,"t":"2026-10-20T22:15:00Z","v":5531,"vw":14.618734},{"c":14.55,"h":14.55,"l":14.55,"n":6,"o":14.55,"t":"2026-10-20T22:30:00Z","v":205,"vw":14.55},{"c":14.58,"h":14.58,"l":14.5795,"n":13,"o":14.5795,"t":"2026-10-20T22:45:00Z","v":1687,"vw":14.579964},{"c":14.55,"h":14.6,"l":14.55,"n":17,"o":14.6,"t":"2026-10-20T23:00:00Z","v":3428,"vw":14.584132},{"c":14.54,"h":14.559,"l":14.54,"n":32,"o":14.54,"t":"2026-10-20T23:15:00Z","v":3343,"vw":14.546611},{"c":14.52,"h":14.52,"l":14.51,"n":3,"o":14.51,"t":"2026-10-20T23:30:00Z","v":1150,"vw":14.519091},{"c":14.5889,"h":14.5889,"l":14.5384,"n":9,"o":14.5384,"t":"2026-10-20T23:45:00Z","v":1839,"vw":14.55343},{"c":14.67,"h":14.67,"l":14.4545,"n":224,"o":14.55,"t":"2026-10-21T08:00:00Z","v":11245,"vw":14.601888},{"c":14.7,"h":14.7374,"l":14.69,"n":27,"o":14.7374,"t":"2026-10-21T08:15:00Z","v":2279,"vw":14.707913},{"c":14.7,"h":14.72,"l":14.6627,"n":35,"o":14.6627,"t":"2026-10-21T08:30:00Z","v":2587,"vw":14.702252},{"c":14.66,"h":14.75,"l":14.66,"n":40,"o":14.74,"t":"2026-10-21T08:45:00Z","v":2879,"vw":14.713107},{"c":14.7471,"h":14.7471,"l":14.66,"n":7,"o":14.66,"t":"2026-10-21T09:00:00Z","v":958,"vw":14.711171},{"c":14.7071,"h":14.7071,"l":14.7071,"n":3,"o":14.7071,"t":"2026-10-21T09:30:00Z","v":201,"vw":14.7071},{"c":14.65,"h":14.68,"l":14.65,"n":25,"o":14.68,"t":"2026-10-21T10:00:00Z","v":1631,"vw":14.663513},{"c":14.7,"h":14.7,"l":14.67,"n":18,"o":14.68,"t":"2026-10-21T10:30:00Z","v":706,"vw":14.6825},{"c":14.71,"h":14.71,"l":14.71,"n":6,"o":14.71,"t":"2026-10-21T10:45:00Z","v":438,"vw":14.71},{"c":14.71,"h":14.72,"l":14.71,"n":11,"o":14.72,"t":"2026-10-21T11:00:00Z","v":589,"vw":14.716},{"c":14.71,"h":14.72,"l":14.67,"n":187,"o":14.69,"t":"2026-10-21T11:15:00Z","v":17422,"vw":14.683179},{"c":14.66,"h":14.75,"l":14.66,"n":23,"o":14.74,"t":"2026-10-21T11:30:00Z","v":1796,"vw":14.723719},{"c":14.7493,"h":14.7493,"l":14.7193,"n":17,"o":14.7193,"t":"2026-10-21T11:45:00Z","v":1213,"vw":14.729787},{"c":14.73,"h":14.74,"l":14.73,"n":26,"o":14.74,"t":"2026-10-21T12:00:00Z","v":4227,"vw":14.73025},{"c":14.7141,"h":14.72,"l":14.71,"n":12,"o":14.72,"t":"2026-10-21T12:15:00Z","v":524,"vw":14.714715},{"c":14.73,"h":14.73,"l":14.73,"n":16,"o":14.73,"t":"2026-10-21T12:30:00Z","v":1046,"vw":14.73},{"c":14.73,"h":14.73,"l":14.71,"n":44,"o":14.72,"t":"2026-10-21T12:45:00Z","v":3774,"vw":14.719761},{"c":14.78,"h":14.81,"l":14.74,"n":86,"o":14.74,"t":"2026-10-21T13:00:00Z","v":11755,"vw":14.780907},{"c":14.72,"h":14.8,"l":14.72,"n":77,"o":14.78,"t":"2026-10-21T13:15:00Z","v":4484,"vw":14.776215},{"c":14.6801,"h":14.73,"l":14.51,"n":1363,"o":14.69,"t":"2026-10-21T13:30:00Z","v":175953,"vw":14.622233},{"c":14.665,"h":14.775,"l":14.665,"n":727,"o":14.7,"t":"2026-10-21T13:45:00Z","v":82172,"vw":14.720917},{"c":14.7,"h":14.7244,"l":14.56,"n":665,"o":14.66,"t":"2026-10-21T14:00:00Z","v":73546,"vw":14.629079},{"c":14.8035,"h":14.876,"l":14.685,"n":638,"o":14.71,"t":"2026-10-21T14:15:00Z","v":107894,"vw":14.797873},{"c":14.95,"h":14.9534,"l":14.81,"n":713,"o":14.81,"t":"2026-10-21T14:30:00Z","v":72457,"vw":14.861918},{"c":15.145,"h":15.18,"l":14.95,"n":840,"o":14.95,"t":"2026-10-21T14:45:00Z","v":107891,"vw":15.077004},{"c":15.275,"h":15.275,"l":15.124,"n":706,"o":15.16,"t":"2026-10-21T15:00:00Z","v":91507,"vw":15.1821},{"c":15.25,"h":15.285,"l":15.155,"n":572,"o":15.24,"t":"2026-10-21T15:15:00Z","v":62209,"vw":15.204014},{"c":15.29,"h":15.3199,"l":15.2487,"n":563,"o":15.2487,"t":"2026-10-21T15:30:00Z","v":84693,"vw":15.283814},{"c":15.2999,"h":15.32,"l":15.255,"n":497,"o":15.275,"t":"2026-10-21T15:45:00Z","v":77186,"vw":15.289666},{"c":15.26,"h":15.2999,"l":15.23,"n":408,"o":15.28,"t":"2026-10-21T16:00:00Z","v":39070,"vw":15.274738},{"c":15.315,"h":15.3401,"l":15.26,"n":387,"o":15.26,"t":"2026-10-21T16:15:00Z","v":47555,"vw":15.309035},{"c":15.405,"h":15.43,"l":15.31,"n":472,"o":15.32,"t":"2026-10-21T16:30:00Z","v":50656,"vw":15.363822},{"c":15.37,"h":15.435,"l":15.37,"n":436,"o":15.41,"t":"2026-10-21T16:45:00Z","v":46508,"vw":15.408779},{"c":15.3214,"h":15.37,"l":15.3087,"n":255,"o":15.365,"t":"2026-10-21T17:00:00Z","v":19379,"vw":15.340812},{"c":15.3501,"h":15.355,"l":15.285,"n":261,"o":15.32,"t":"2026-10-21T17:15:00Z","v":69008,"vw":15.329378},{"c":15.33,"h":15.375,"l":15.33,"n":323,"o":15.3474,"t":"2026-10-21T17:30:00Z","v":26938,"vw":15.352304},{"c":15.37,"h":15.375,"l":15.335,"n":210,"o":15.335,"t":"2026-10-21T17:45:00Z","v":12758,"vw":15.352832},{"c":15.39,"h":15.425,"l":15.365,"n":283,"o":15.365,"t":"2026-10-21T18:00:00Z","v":27696,"vw":15.395679},{"c":15.3751,"h":15.42,"l":15.37,"n":253,"o":15.405,"t":"2026-10-21T18:15:00Z","v":29035,"vw":15.395176},{"c":15.36,"h":15.38,"l":15.36,"n":200,"o":15.37,"t":"2026-10-21T18:30:00Z","v":37595,"vw":15.369073},{"c":15.265,"h":15.3607,"l":15.265,"n":304,"o":15.3582,"t":"2026-10-21T18:45:00Z","v":29600,"vw":15.3329},{"c":15.24,"h":15.2801,"l":15.1926,"n":352,"o":15.265,"t":"2026-10-21T19:00:00Z","v":58659,"vw":15.245787},{"c":15.3084,"h":15.3084,"l":15.235,"n":327,"o":15.24,"t":"2026-10-21T19:15:00Z","v":41999,"vw":15.269113},{"c":15.24,"h":15.32,"l":15.24,"n":435,"o":15.31,"t":"2026-10-21T19:30:00Z","v":63455,"vw":15.27576},{"c":15.25,"h":15.28,"l":15.2375,"n":637,"o":15.24,"t":"2026-10-21T19:45:00Z","v":85564,"vw":15.263476},{"c":15.2779,"h":15.2779,"l":15.24,"n":58,"o":15.27,"t":"2026-10-21T20:00:00Z","v":31186,"vw":15.263797},{"c":15.31,"h":15.33,"l":15.28,"n":42,"o":15.28,"t":"2026-10-21T20:15:00Z","v":3160,"vw":15.312375},{"c":15.35,"h":15.35,"l":15.3,"n":17,"o":15.31,"t":"2026-10-21T20:30:00Z","v":1896,"vw":15.336936},{"c":15.3459,"h":15.3498,"l":15.31,"n":23,"o":15.34,"t":"2026-10-21T20:45:00Z","v":6656,"vw":15.333748},{"c":15.3,"h":15.33,"l":15.3,"n":27,"o":15.33,"t":"2026-10-21T21:00:00Z","v":1498,"vw":15.323787},{"c":15.35,"h":15.35,"l":15.29,"n":106,"o":15.29,"t":"2026-10-21T21:15:00Z","v":19939,"vw":15.318956},{"c":15.2801,"h":15.32,"l":15.2801,"n":17,"o":15.32,"t":"2026-10-21T21:30:00Z","v":3205,"vw":15.302294},{"c":15.33,"h":15.33,"l":15.28,"n":7,"o":15.28,"t":"2026-10-21T21:45:00Z","v":1235,"vw":15.288584},{"c":15.28,"h":15.32,"l":15.28,"n":16,"o":15.32,"t":"2026-10-21T22:00:00Z","v":1390,"vw":15.297164},{"c":15.2402,"h":15.27,"l":15.2402,"n":10,"o":15.27,"t":"2026-10-21T22:15:00Z","v":1781,"vw":15.253533},{"c":15.22,"h":15.25,"l":15.22,"n":39,"o":15.25,"t":"2026-10-21T22:30:00Z","v":2713,"vw":15.236734},{"c":15.19,"h":15.2,"l":15.19,"n":48,"o":15.2,"t":"2026-10-21T22:45:00Z","v":5187,"vw":15.19023},{"c":15.16,"h":15.19,"l":15.08,"n":40,"o":15.19,"t":"2026-10-21T23:00:00Z","v":11759,"vw":15.137841},{"c":15.14,"h":15.18,"l":15.11,"n":17,"o":15.11,"t":"2026-10-21T23:15:00Z","v":1255,"vw":15.148626},{"c":15.17,"h":15.17,"l":15.14,"n":12,"o":15.14,"t":"2026-10-21T23:30:00Z","v":2137,"vw":15.15049},{"c":15.12,"h":15.12,"l":15.12,"n":1,"o":15.12,"t":"2026-10-21T23:45:00Z","v":500,"vw":15.12},{"c":14.54,"h":14.67,"l":14.45,"n":702,"o":14.48,"t":"2026-10-22T08:00:00Z","v":37472,"vw":14.560767},{"c":14.38,"h":14.44,"l":14.38,"n":72,"o":14.44,"t":"2026-10-22T08:15:00Z","v":4864,"vw":14.417538},{"c":14.37,"h":14.38,"l":14.35,"n":24,"o":14.36,"t":"2026-10-22T08:30:00Z","v":6307,"vw":14.361555},{"c":14.3974,"h":14.41,"l":14.3526,"n":9,"o":14.41,"t":"2026-10-22T08:45:00Z","v":802,"vw":14.394624},{"c":14.3979,"h":14.3979,"l":14.37,"n":69,"o":14.39,"t":"2026-10-22T09:00:00Z","v":1306,"vw":14.382126},{"c":14.3816,"h":14.41,"l":14.36,"n":99,"o":14.41,"t":"2026-10-22T09:15:00Z","v":2450,"vw":14.384343},{"c":14.38,"h":14.38,"l":14.38,"n":5,"o":14.38,"t":"2026-10-22T09:30:00Z","v":210,"vw":14.38},{"c":14.43,"h":14.43,"l":14.4,"n":34,"o":14.4,"t":"2026-10-22T09:45:00Z","v":1090,"vw":14.414573},{"c":14.47,"h":14.4702,"l":14.43,"n":15,"o":14.43,"t":"2026-10-22T10:00:00Z","v":1696,"vw":14.446704},{"c":14.41,"h":14.45,"l":14.4,"n":18,"o":14.45,"t":"2026-10-22T10:15:00Z","v":2456,"vw":14.428366},{"c":14.48,"h":14.48,"l":14.4126,"n":13,"o":14.4126,"t":"2026-10-22T10:30:00Z","v":1360,"vw":14.467331},{"c":14.4912,"h":14.4912,"l":14.4516,"n":106,"o":14.4646,"t":"2026-10-22T11:00:00Z","v":9063,"vw":14.46883},{"c":14.43,"h":14.48,"l":14.43,"n":102,"o":14.46,"t":"2026-10-22T11:15:00Z","v":9968,"vw":14.453248},{"c":14.49,"h":14.49,"l":14.4206,"n":51,"o":14.45,"t":"2026-10-22T11:30:00Z","v":2054,"vw":14.459186},{"c":14.43,"h":14.456,"l":14.4231,"n":28,"o":14.43,"t":"2026-10-22T11:45:00Z","v":1880,"vw":14.433442},{"c":14.47,"h":14.47,"l":14.4193,"n":20,"o":14.44,"t":"2026-10-22T12:00:00Z","v":1128,"vw":14.436435},{"c":14.4623,"h":14.4623,"l":14.4309,"n":10,"o":14.4309,"t":"2026-10-22T12:15:00Z","v":722,"vw":14.453015},{"c":14.42,"h":14.44,"l":14.42,"n":13,"o":14.44,"t":"2026-10-22T12:30:00Z","v":611,"vw":14.429981},{"c":14.41,"h":14.43,"l":14.395,"n":135,"o":14.42,"t":"2026-10-22T12:45:00Z","v":4720,"vw":14.408919},{"c":14.33,"h":14.4,"l":14.33,"n":160,"o":14.38,"t":"2026-10-22T13:00:00Z","v":6232,"vw":14.350275},{"c":14.41,"h":14.41,"l":14.33,"n":78,"o":14.33,"t":"2026-10-22T13:15:00Z","v":4288,"vw":14.369623},{"c":14.64,"h":14.665,"l":14.36,"n":2096,"o":14.43,"t":"2026-10-22T13:30:00Z","v":269317,"vw":14.521978},{"c":14.65,"h":14.715,"l":14.495,"n":921,"o":14.61,"t":"2026-10-22T13:45:00Z","v":172407,"vw":14.601977},{"c":14.65,"h":14.685,"l":14.585,"n":493,"o":14.64,"t":"2026-10-22T14:00:00Z","v":33586,"vw":14.648425},{"c":14.665,"h":14.7086,"l":14.6,"n":506,"o":14.61,"t":"2026-10-22T14:15:00Z","v":30740,"vw":14.673062},{"c":14.75,"h":14.76,"l":14.62,"n":640,"o":14.66,"t":"2026-10-22T14:30:00Z","v":76583,"vw":14.675949},{"c":14.7123,"h":14.75,"l":14.685,"n":402,"o":14.74,"t":"2026-10-22T14:45:00Z","v":22957,"vw":14.711443},{"c":14.54,"h":14.73,"l":14.53,"n":567,"o":14.71,"t":"2026-10-22T15:00:00Z","v":32849,"vw":14.608278},{"c":14.56,"h":14.6412,"l":14.545,"n":443,"o":14.545,"t":"2026-10-22T15:15:00Z","v":34018,"vw":14.593299},{"c":14.58,"h":14.6318,"l":14.53,"n":544,"o":14.555,"t":"2026-10-22T15:30:00Z","v":33779,"vw":14.5851},{"c":14.5799,"h":14.6,"l":14.54,"n":348,"o":14.58,"t":"2026-10-22T15:45:00Z","v":24009,"vw":14.572655},{"c":14.6,"h":14.61,"l":14.56,"n":324,"o":14.595,"t":"2026-10-22T16:00:00Z","v":23392,"vw":14.588001},{"c":14.6,"h":14.62,"l":14.58,"n":287,"o":14.6101,"t":"2026-10-22T16:15:00Z","v":20830,"vw":14.602773},{"c":14.47,"h":14.5899,"l":14.47,"n":407,"o":14.5799,"t":"2026-10-22T16:30:00Z","v":23541,"vw":14.515774},{"c":14.455,"h":14.475,"l":14.37,"n":461,"o":14.47,"t":"2026-10-22T16:45:00Z","v":39030,"vw":14.427577},{"c":14.405,"h":14.46,"l":14.395,"n":253,"o":14.46,"t":"2026-10-22T17:00:00Z","v":34803,"vw":14.414165},{"c":14.435,"h":14.48,"l":14.4,"n":234,"o":14.415,"t":"2026-10-22T17:15:00Z","v":27457,"vw":14.434387},{"c":14.42,"h":14.44,"l":14.365,"n":262,"o":14.43,"t":"2026-10-22T17:30:00Z","v":13912,"vw":14.39676},{"c":14.38,"h":14.42,"l":14.3698,"n":272,"o":14.42,"t":"2026-10-22T17:45:00Z","v":23498,"vw":14.392476},{"c":14.31,"h":14.3743,"l":14.305,"n":492,"o":14.3743,"t":"2026-10-22T18:00:00Z","v":42385,"vw":14.337478},{"c":14.34,"h":14.4,"l":14.305,"n":291,"o":14.305,"t":"2026-10-22T18:15:00Z","v":26658,"vw":14.358911},{"c":14.36,"h":14.3611,"l":14.3046,"n":251,"o":14.32,"t":"2026-10-22T18:30:00Z","v":25558,"vw":14.327611},{"c":14.33,"h":14.37,"l":14.33,"n":221,"o":14.37,"t":"2026-10-22T18:45:00Z","v":17135,"vw":14.350023},{"c":14.3682,"h":14.3688,"l":14.31,"n":302,"o":14.34,"t":"2026-10-22T19:00:00Z","v":30904,"vw":14.338779},{"c":14.5,"h":14.53,"l":14.3501,"n":340,"o":14.36,"t":"2026-10-22T19:15:00Z","v":114139,"vw":14.43067},{"c":14.41,"h":14.54,"l":14.41,"n":489,"o":14.52,"t":"2026-10-22T19:30:00Z","v":34445,"vw":14.466233},{"c":14.495,"h":14.54,"l":14.35,"n":777,"o":14.415,"t":"2026-10-22T19:45:00Z","v":108101,"vw":14.488708},{"c":14.45,"h":14.54,"l":14.4,"n":42,"o":14.48,"t":"2026-10-22T20:00:00Z","v":13604,"vw":14.478116},{"c":14.394,"h":14.47,"l":14.394,"n":2,"o":14.47,"t":"2026-10-22T20:15:00Z","v":8559,"vw":14.420639},{"c":14.4,"h":14.54,"l":14.4,"n":14,"o":14.4,"t":"2026-10-22T20:30:00Z","v":2162,"vw":14.469314},{"c":14.38,"h":14.4299,"l":14.38,"n":19,"o":14.4,"t":"2026-10-22T20:45:00Z","v":1517,"vw":14.417854},{"c":14.4209,"h":14.44,"l":14.42,"n":9,"o":14.42,"t":"2026-10-22T21:00:00Z","v":1178,"vw":14.42403},{"c":14.38,"h":14.45,"l":14.38,"n":14,"o":14.42,"t":"2026-10-22T21:15:00Z","v":2621,"vw":14.390866},{"c":14.47,"h":14.47,"l":14.47,"n":2,"o":14.47,"t":"2026-10-22T21:30:00Z","v":251,"vw":14.47},{"c":14.41,"h":14.43,"l":14.3834,"n":9,"o":14.3834,"t":"2026-10-22T22:15:00Z","v":1249,"vw":14.389841},{"c":14.41,"h":14.45,"l":14.41,"n":9,"o":14.44,"t":"2026-10-22T22:30:00Z","v":626,"vw":14.428727},{"c":14.38,"h":14.4398,"l":14.38,"n":5,"o":14.4398,"t":"2026-10-22T22:45:00Z","v":1071,"vw":14.385968},{"c":14.38,"h":14.38,"l":14.38,"n":2,"o":14.38,"t":"2026-10-22T23:00:00Z","v":203,"vw":14.38},{"c":14.47,"h":14.47,"l":14.47,"n":1,"o":14.47,"t":"2026-10-22T23:15:00Z","v":100,"vw":14.47},{"c":14.38,"h":14.3886,"l":14.38,"n":9,"o":14.3886,"t":"2026-10-22T23:30:00Z","v":1163,"vw":14.385181},{"c":14.37,"h":14.42,"l":14.37,"n":7,"o":14.42,"t":"2026-10-22T23:45:00Z","v":2181,"vw":14.373237},{"c":14.61,"h":14.66,"l":14.56,"n":662,"o":14.62,"t":"2026-10-23T08:00:00Z","v":14131,"vw":14.610778},{"c":14.66,"h":14.66,"l":14.65,"n":9,"o":14.65,"t":"2026-10-23T08:15:00Z","v":1199,"vw":14.657689},{"c":14.6674,"h":14.6674,"l":14.6226,"n":7,"o":14.6226,"t":"2026-10-23T08:30:00Z","v":318,"vw":14.638048},{"c":14.62,"h":14.67,"l":14.62,"n":41,"o":14.62,"t":"2026-10-23T08:45:00Z","v":2662,"vw":14.645538},{"c":14.62,"h":14.62,"l":14.62,"n":11,"o":14.62,"t":"2026-10-23T09:00:00Z","v":695,"vw":14.62},{"c":14.61,"h":14.61,"l":14.61,"n":4,"o":14.61,"t":"2026-10-23T09:15:00Z","v":1023,"vw":14.61},{"c":14.55,"h":14.55,"l":14.55,"n":5,"o":14.55,"t":"2026-10-23T09:30:00Z","v":243,"vw":14.55},{"c":14.56,"h":14.56,"l":14.56,"n":2,"o":14.56,"t":"2026-10-23T09:45:00Z","v":105,"vw":14.56},{"c":14.51,"h":14.51,"l":14.5,"n":11,"o":14.5,"t":"2026-10-23T10:00:00Z","v":665,"vw":14.501667},{"c":14.53,"h":14.53,"l":14.53,"n":5,"o":14.53,"t":"2026-10-23T10:15:00Z","v":401,"vw":14.53},{"c":14.51,"h":14.51,"l":14.51,"n":4,"o":14.51,"t":"2026-10-23T10:30:00Z","v":240,"vw":14.51},{"c":14.5,"h":14.5474,"l":14.5,"n":45,"o":14.5,"t":"2026-10-23T10:45:00Z","v":1507,"vw":14.517251},{"c":14.48,"h":14.5,"l":14.48,"n":42,"o":14.5,"t":"2026-10-23T11:00:00Z","v":1961,"vw":14.4875},{"c":14.47,"h":14.47,"l":14.47,"n":3,"o":14.47,"t":"2026-10-23T11:15:00Z","v":520,"vw":14.47},{"c":14.49,"h":14.49,"l":14.49,"n":3,"o":14.49,"t":"2026-10-23T11:30:00Z","v":105,"vw":14.49},{"c":14.5479,"h":14.5547,"l":14.5,"n":22,"o":14.5,"t":"2026-10-23T11:45:00Z","v":807,"vw":14.528459},{"c":14.46,"h":14.5821,"l":14.46,"n":53,"o":14.51,"t":"2026-10-23T12:00:00Z","v":3822,"vw":14.509267},{"c":14.5196,"h":14.5196,"l":14.44,"n":10,"o":14.4422,"t":"2026-10-23T12:15:00Z","v":4338,"vw":14.463636},{"c":14.51,"h":14.5159,"l":14.51,"n":5,"o":14.5159,"t":"2026-10-23T12:30:00Z","v":763,"vw":14.514214},{"c":14.5,"h":14.52,"l":14.19,"n":775,"o":14.48,"t":"2026-10-23T12:45:00Z","v":87565,"vw":14.317447},{"c":14.5356,"h":14.54,"l":14.48,"n":48,"o":14.52,"t":"2026-10-23T13:00:00Z","v":4478,"vw":14.518865},{"c":14.42,"h":14.5398,"l":14.38,"n":67,"o":14.49,"t":"2026-10-23T13:15:00Z","v":5170,"vw":14.443454},{"c":14.67,"h":14.67,"l":14.4,"n":1589,"o":14.44,"t":"2026-10-23T13:30:00Z","v":136144,"vw":14.536969},{"c":14.75,"h":14.7814,"l":14.63,"n":885,"o":14.67,"t":"2026-10-23T13:45:00Z","v":60061,"vw":14.706932},{"c":14.57,"h":14.78,"l":14.55,"n":609,"o":14.74,"t":"2026-10-23T14:00:00Z","v":38204,"vw":14.691213},{"c":14.5229,"h":14.59,"l":14.39,"n":773,"o":14.59,"t":"2026-10-23T14:15:00Z","v":75372,"vw":14.453044},{"c":14.72,"h":14.72,"l":14.49,"n":625,"o":14.53,"t":"2026-10-23T14:30:00Z","v":39829,"vw":14.603305},{"c":14.74,"h":14.8,"l":14.69,"n":764,"o":14.71,"t":"2026-10-23T14:45:00Z","v":84130,"vw":14.754894},{"c":14.6,"h":14.74,"l":14.58,"n":628,"o":14.74,"t":"2026-10-23T15:00:00Z","v":61034,"vw":14.65679},{"c":14.7,"h":14.741,"l":14.6,"n":482,"o":14.6,"t":"2026-10-23T15:15:00Z","v":31007,"vw":14.68545},{"c":14.64,"h":14.725,"l":14.63,"n":469,"o":14.71,"t":"2026-10-23T15:30:00Z","v":29717,"vw":14.682409},{"c":14.67,"h":14.675,"l":14.615,"n":94,"o":14.63,"t":"2026-10-23T15:45:00Z","v":3558,"vw":14.642105}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1637914970557392,"strike":22.08265581156731,"iv":0.9695809379230478,"gamma":0.05528611847777683,"theta":-0.012380093504547073,"vega":0.00713375400520231,"rho":0.000985110119894177,"breakevenPct":51.69756091798876},{"delta":0.15,"premium":0.24170150937088897,"strike":20.170150937088895,"iv":0.9169080959919859,"gamma":0.07547112775859924,"theta":-0.014940251477674013,"vega":0.009398668880304394,"rho":0.001477661134271592,"breakevenPct":39.18753799154304},{"delta":0.2,"premium":0.21599157757625953,"strike":17.59915775762595,"iv":0.5890979258366307,"gamma":0.1489167949851102,"theta":-0.011154646374299158,"vega":0.011249057979993423,"rho":0.002036496462870603,"breakevenPct":21.48073191409622},{"delta":0.25,"premium":0.22252144899904672,"strike":15.909914204003814,"iv":0.3826415633937083,"gamma":0.20159966634890372,"theta":-0.008989180171591993,"vega":0.012724308865586273,"rho":0.0025772230936779417,"breakevenPct":10.006380177312376},{"delta":0.3,"premium":0.2821020019065777,"strike":15.67159199237369,"iv":0.3758732125834128,"gamma":0.22011730219256434,"theta":-0.009489656816015253,"vega":0.013582268827454717,"rho":0.0030881518143624767,"breakevenPct":8.787548546063874},{"delta":0.35,"premium":0.34168255481410864,"strike":15.433269780743565,"iv":0.36910486177311724,"gamma":0.23863493803622496,"theta":-0.009990133460438512,"vega":0.014440228789323165,"rho":0.003599080535047011,"breakevenPct":7.568716914815372},{"delta":0.4,"premium":0.40126310772163964,"strike":15.194947569113442,"iv":0.3623365109628217,"gamma":0.2571525738798856,"theta":-0.010490610104861773,"vega":0.015298188751191611,"rho":0.004110009255731547,"breakevenPct":6.349885283566868},{"delta":0.45,"premium":0.4636001328462305,"strike":14.969777482563932,"iv":0.3548718033875789,"gamma":0.27227582198605116,"theta":-0.010809332447691796,"vega":0.015912354699435406,"rho":0.0046204409712610455,"breakevenPct":5.23953368844298},{"delta":0.5,"premium":0.5383261374958486,"strike":14.80371969445367,"iv":0.3442773165061441,"gamma":0.27214297575556295,"theta":-0.01031115908336101,"vega":0.015430787113915644,"rho":0.0051286388943904354,"breakevenPct":4.616746211725324},{"delta":0.55,"premium":0.6130521421454667,"strike":14.637661906343407,"iv":0.3336828296247094,"gamma":0.27201012952507475,"theta":-0.009812985719030222,"vega":0.014949219528395882,"rho":0.005636836817519825,"breakevenPct":3.9939587350076686},{"delta":0.6,"premium":0.6877781467950846,"strike":14.471604118233145,"iv":0.32308834274327464,"gamma":0.27187728329458655,"theta":-0.009314812354699435,"vega":0.014467651942876122,"rho":0.0061450347406492144,"breakevenPct":3.371171258290014},{"delta":0.65,"premium":0.7625041514447028,"strike":14.305546330122883,"iv":0.3124938558618399,"gamma":0.2717444370640983,"theta":-0.008816638990368648,"vega":0.01398608435735636,"rho":0.006653232663778605,"breakevenPct":2.7483837815723584},{"delta":0.7,"premium":0.8372301560943207,"strike":14.13948854201262,"iv":0.30189936898040515,"gamma":0.2716115908336101,"theta":-0.008318465626037863,"vega":0.0135045167718366,"rho":0.007161430586907994,"breakevenPct":2.125596304854704},{"delta":0.75,"premium":0.9310296191819465,"strike":13.96238834038552,"iv":0.2921123648330982,"gamma":0.26456064880112834,"theta":-0.007723225199811942,"vega":0.01275397273154678,"rho":0.007658729741276632,"breakevenPct":1.5575721757072425},{"delta":0.8,"premium":1.1249647390691115,"strike":13.727315467795016,"iv":0.2865646450399624,"gamma":0.2211897038081805,"theta":-0.0066183826986365765,"vega":0.01059130230371415,"rho":0.008098810359651314,"breakevenPct":1.2770556213032993},{"delta":0.85,"premium":1.3188998589562764,"strike":13.492242595204514,"iv":0.2810169252468265,"gamma":0.17781875881523274,"theta":-0.005513540197461214,"vega":0.008428631875881526,"rho":0.008538890978025994,"breakevenPct":0.9965390668993571},{"delta":0.9,"premium":1.5128349788434416,"strike":13.25716972261401,"iv":0.27546920545369064,"gamma":0.13444781382228488,"theta":-0.004408697696285848,"vega":0.0062659614480488944,"rho":0.008978971596400678,"breakevenPct":0.716022512495414}],"put":[{"delta":0.1,"premium":0.27138317150811,"strike":10.096448759783735,"iv":1.218574919032426,"gamma":0.036089582220691946,"theta":-0.015168896188505155,"vega":0.007150288056914647,"rho":-0.0013675380808617409,"breakevenPct":33.003303182573305},{"delta":0.15,"premium":0.3447857133330683,"strike":11.395714266661365,"iv":0.9969237774717871,"gamma":0.0600362183977775,"theta":-0.015871263301925,"vega":0.00936579388541122,"rho":-0.0020065689000229358,"breakevenPct":24.644196704205264},{"delta":0.2,"premium":0.3938164509045424,"strike":12.376329018090848,"iv":0.8163468963765628,"gamma":0.08874268636979615,"theta":-0.015399830965785025,"vega":0.011220443099707541,"rho":-0.0026296950095444993,"breakevenPct":18.29176565164469},{"delta":0.25,"premium":0.4972222222222222,"strike":13.131313131313131,"iv":0.7174282828282829,"gamma":0.10778787878787878,"theta":-0.01599292929292929,"vega":0.01278080808080808,"rho":-0.0032886099255003192,"breakevenPct":13.848681151783778},{"delta":0.3,"premium":0.6956349206349206,"strike":13.492063492063492,"iv":0.7611873015873015,"gamma":0.10995238095238095,"theta":-0.018446031746031745,"vega":0.013826984126984125,"rho":-0.004010056931819291,"breakevenPct":12.741707661584918},{"delta":0.35,"premium":0.894047619047619,"strike":13.852813852813853,"iv":0.8049463203463203,"gamma":0.11211688311688311,"theta":-0.020899134199134195,"vega":0.014873160173160172,"rho":-0.004731503938138262,"breakevenPct":11.634734171386059},{"delta":0.4,"premium":1.1066949152542374,"strike":14.250847457627119,"iv":0.8238033898305085,"gamma":0.11442983050847458,"theta":-0.02217593220338983,"vega":0.015525762711864406,"rho":-0.005463844333517997,"breakevenPct":10.370592960294017},{"delta":0.45,"premium":1.3291525423728814,"strike":14.67457627118644,"iv":0.8254983050847458,"gamma":0.11684508474576272,"theta":-0.022642033898305085,"vega":0.015907118644067797,"rho":-0.006203692334872039,"breakevenPct":8.998133455072894},{"delta":0.5,"premium":1.6520000000000001,"strike":15.16,"iv":0.858896,"gamma":0.114828,"theta":-0.023832,"vega":0.016168,"rho":-0.00701909298778579,"breakevenPct":7.88953290146607},{"delta":0.55,"premium":2.3071724137931047,"strike":15.849655172413794,"iv":0.9972408275862072,"gamma":0.09813834482758618,"theta":-0.02741820689655173,"vega":0.01603006896551724,"rho":-0.008084598970000642,"breakevenPct":7.654396463547964},{"delta":0.6,"premium":2.9106774668630337,"strike":16.575846833578794,"iv":1.0633328424153168,"gamma":0.089259793814433,"theta":-0.028372754050073636,"vega":0.015654491899852727,"rho":-0.009113683151507446,"breakevenPct":6.8178017953238355},{"delta":0.65,"premium":3.961409395973156,"strike":17.711409395973156,"iv":1.2053328859060406,"gamma":0.07600939597315434,"theta":-0.030847651006711416,"vega":0.015044295302013422,"rho":-0.010487737273830356,"breakevenPct":6.239345380156831},{"delta":0.7,"premium":5.020021881838073,"strike":18.905908096280086,"iv":1.2878021881838075,"gamma":0.06640218818380744,"theta":-0.03080350109409191,"vega":0.014084682713347924,"rho":-0.011869379084643946,"breakevenPct":5.31274316780079},{"delta":0.75,"premium":8.02213237170543,"strike":21.969035968561588,"iv":1.6051581519998201,"gamma":0.048550814816848656,"theta":-0.03450507598965212,"vega":0.01295557466907367,"rho":-0.014773808053245666,"breakevenPct":4.89666827919428},{"delta":0.8,"premium":15.548675183345138,"strike":29.548675183345136,"iv":2.187554682118464,"gamma":0.03139681684278078,"theta":-0.04088325546364907,"vega":0.011414937953172794,"rho":-0.021166956761122912,"breakevenPct":4.534606205250591}]},"raw":{"call":[{"delta":0.1,"premium":0.1637914970557392,"strike":22.08265581156731,"iv":0.9695809379230478,"gamma":0.05528611847777683,"theta":-0.012380093504547073,"vega":0.00713375400520231,"rho":0.000985110119894177,"breakevenPct":51.69756091798876},{"delta":0.15,"premium":0.24170150937088897,"strike":20.170150937088895,"iv":0.9169080959919859,"gamma":0.07547112775859924,"theta":-0.014940251477674013,"vega":0.009398668880304394,"rho":0.001477661134271592,"breakevenPct":39.18753799154304},{"delta":0.2,"premium":0.21599157757625953,"strike":17.59915775762595,"iv":0.5890979258366307,"gamma":0.1489167949851102,"theta":-0.011154646374299158,"vega":0.011249057979993423,"rho":0.002036496462870603,"breakevenPct":21.48073191409622},{"delta":0.25,"premium":0.22252144899904672,"strike":15.909914204003814,"iv":0.3826415633937083,"gamma":0.20159966634890372,"theta":-0.008989180171591993,"vega":0.012724308865586273,"rho":0.0025772230936779417,"breakevenPct":10.006380177312376},{"delta":0.3,"premium":0.2821020019065777,"strike":15.67159199237369,"iv":0.3758732125834128,"gamma":0.22011730219256434,"theta":-0.009489656816015253,"vega":0.013582268827454717,"rho":0.0030881518143624767,"breakevenPct":8.787548546063874},{"delta":0.35,"premium":0.34168255481410864,"strike":15.433269780743565,"iv":0.36910486177311724,"gamma":0.23863493803622496,"theta":-0.009990133460438512,"vega":0.014440228789323165,"rho":0.003599080535047011,"breakevenPct":7.568716914815372},{"delta":0.4,"premium":0.40126310772163964,"strike":15.194947569113442,"iv":0.3623365109628217,"gamma":0.2571525738798856,"theta":-0.010490610104861773,"vega":0.015298188751191611,"rho":0.004110009255731547,"breakevenPct":6.349885283566868},{"delta":0.45,"premium":0.4636001328462305,"strike":14.969777482563932,"iv":0.3548718033875789,"gamma":0.27227582198605116,"theta":-0.010809332447691796,"vega":0.015912354699435406,"rho":0.0046204409712610455,"breakevenPct":5.23953368844298},{"delta":0.5,"premium":0.5383261374958486,"strike":14.80371969445367,"iv":0.3442773165061441,"gamma":0.27214297575556295,"theta":-0.01031115908336101,"vega":0.015430787113915644,"rho":0.0051286388943904354,"breakevenPct":4.616746211725324},{"delta":0.55,"premium":0.6130521421454667,"strike":14.637661906343407,"iv":0.3336828296247094,"gamma":0.27201012952507475,"theta":-0.009812985719030222,"vega":0.014949219528395882,"rho":0.005636836817519825,"breakevenPct":3.9939587350076686},{"delta":0.6,"premium":0.6877781467950846,"strike":14.471604118233145,"iv":0.32308834274327464,"gamma":0.27187728329458655,"theta":-0.009314812354699435,"vega":0.014467651942876122,"rho":0.0061450347406492144,"breakevenPct":3.371171258290014},{"delta":0.65,"premium":0.7625041514447028,"strike":14.305546330122883,"iv":0.3124938558618399,"gamma":0.2717444370640983,"theta":-0.008816638990368648,"vega":0.01398608435735636,"rho":0.006653232663778605,"breakevenPct":2.7483837815723584},{"delta":0.7,"premium":0.8372301560943207,"strike":14.13948854201262,"iv":0.30189936898040515,"gamma":0.2716115908336101,"theta":-0.008318465626037863,"vega":0.0135045167718366,"rho":0.007161430586907994,"breakevenPct":2.125596304854704},{"delta":0.75,"premium":0.9310296191819465,"strike":13.96238834038552,"iv":0.2921123648330982,"gamma":0.26456064880112834,"theta":-0.007723225199811942,"vega":0.01275397273154678,"rho":0.007658729741276632,"breakevenPct":1.5575721757072425},{"delta":0.8,"premium":1.1249647390691115,"strike":13.727315467795016,"iv":0.2865646450399624,"gamma":0.2211897038081805,"theta":-0.0066183826986365765,"vega":0.01059130230371415,"rho":0.008098810359651314,"breakevenPct":1.2770556213032993},{"delta":0.85,"premium":1.3188998589562764,"strike":13.492242595204514,"iv":0.2810169252468265,"gamma":0.17781875881523274,"theta":-0.005513540197461214,"vega":0.008428631875881526,"rho":0.008538890978025994,"breakevenPct":0.9965390668993571},{"delta":0.9,"premium":1.5128349788434416,"strike":13.25716972261401,"iv":0.27546920545369064,"gamma":0.13444781382228488,"theta":-0.004408697696285848,"vega":0.0062659614480488944,"rho":0.008978971596400678,"breakevenPct":0.716022512495414}],"put":[{"delta":0.1,"premium":0.27138317150811,"strike":10.096448759783735,"iv":1.218574919032426,"gamma":0.036089582220691946,"theta":-0.015168896188505155,"vega":0.007150288056914647,"rho":-0.0013675380808617409,"breakevenPct":33.003303182573305},{"delta":0.15,"premium":0.3447857133330683,"strike":11.395714266661365,"iv":0.9969237774717871,"gamma":0.0600362183977775,"theta":-0.015871263301925,"vega":0.00936579388541122,"rho":-0.0020065689000229358,"breakevenPct":24.644196704205264},{"delta":0.2,"premium":0.3938164509045424,"strike":12.376329018090848,"iv":0.8163468963765628,"gamma":0.08874268636979615,"theta":-0.015399830965785025,"vega":0.011220443099707541,"rho":-0.0026296950095444993,"breakevenPct":18.29176565164469},{"delta":0.25,"premium":0.4972222222222222,"strike":13.131313131313131,"iv":0.7174282828282829,"gamma":0.10778787878787878,"theta":-0.01599292929292929,"vega":0.01278080808080808,"rho":-0.0032886099255003192,"breakevenPct":13.848681151783778},{"delta":0.3,"premium":0.6956349206349206,"strike":13.492063492063492,"iv":0.7611873015873015,"gamma":0.10995238095238095,"theta":-0.018446031746031745,"vega":0.013826984126984125,"rho":-0.004010056931819291,"breakevenPct":12.741707661584918},{"delta":0.35,"premium":0.894047619047619,"strike":13.852813852813853,"iv":0.8049463203463203,"gamma":0.11211688311688311,"theta":-0.020899134199134195,"vega":0.014873160173160172,"rho":-0.004731503938138262,"breakevenPct":11.634734171386059},{"delta":0.4,"premium":1.1066949152542374,"strike":14.250847457627119,"iv":0.8238033898305085,"gamma":0.11442983050847458,"theta":-0.02217593220338983,"vega":0.015525762711864406,"rho":-0.005463844333517997,"breakevenPct":10.370592960294017},{"delta":0.45,"premium":1.3291525423728814,"strike":14.67457627118644,"iv":0.8254983050847458,"gamma":0.11684508474576272,"theta":-0.022642033898305085,"vega":0.015907118644067797,"rho":-0.006203692334872039,"breakevenPct":8.998133455072894},{"delta":0.5,"premium":1.6520000000000001,"strike":15.16,"iv":0.858896,"gamma":0.114828,"theta":-0.023832,"vega":0.016168,"rho":-0.00701909298778579,"breakevenPct":7.88953290146607},{"delta":0.55,"premium":2.3071724137931047,"strike":15.849655172413794,"iv":0.9972408275862072,"gamma":0.09813834482758618,"theta":-0.02741820689655173,"vega":0.01603006896551724,"rho":-0.008084598970000642,"breakevenPct":7.654396463547964},{"delta":0.6,"premium":2.9106774668630337,"strike":16.575846833578794,"iv":1.0633328424153168,"gamma":0.089259793814433,"theta":-0.028372754050073636,"vega":0.015654491899852727,"rho":-0.009113683151507446,"breakevenPct":6.8178017953238355},{"delta":0.65,"premium":3.961409395973156,"strike":17.711409395973156,"iv":1.2053328859060406,"gamma":0.07600939597315434,"theta":-0.030847651006711416,"vega":0.015044295302013422,"rho":-0.010487737273830356,"breakevenPct":6.239345380156831},{"delta":0.7,"premium":5.020021881838073,"strike":18.905908096280086,"iv":1.2878021881838075,"gamma":0.06640218818380744,"theta":-0.03080350109409191,"vega":0.014084682713347924,"rho":-0.011869379084643946,"breakevenPct":5.31274316780079},{"delta":0.75,"premium":8.02213237170543,"strike":21.969035968561588,"iv":1.6051581519998201,"gamma":0.048550814816848656,"theta":-0.03450507598965212,"vega":0.01295557466907367,"rho":-0.014773808053245666,"breakevenPct":4.89666827919428},{"delta":0.8,"premium":15.548675183345138,"strike":29.548675183345136,"iv":2.187554682118464,"gamma":0.03139681684278078,"theta":-0.04088325546364907,"vega":0.011414937953172794,"rho":-0.021166956761122912,"breakevenPct":4.534606205250591}]}},"errors":["fundamentals:provider_http_404"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}